GUFICBIO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 349.00 | 347.00 | 352.30 | 345.85 | 19683 | -0.13% |
| 18 Dec 2025 | 349.45 | 347.20 | 355.00 | 345.90 | 80964 | 0.24% |
| 17 Dec 2025 | 348.60 | 351.10 | 353.50 | 344.15 | 23852 | -0.87% |
| 16 Dec 2025 | 351.65 | 345.80 | 354.80 | 345.10 | 20936 | 0.77% |
| 15 Dec 2025 | 348.95 | 346.00 | 355.50 | 341.20 | 28250 | 0.22% |
| 12 Dec 2025 | 348.20 | 346.90 | 352.00 | 345.00 | 39213 | 0.30% |
| 11 Dec 2025 | 347.15 | 341.10 | 348.80 | 339.00 | 34126 | 1.14% |
| 10 Dec 2025 | 343.25 | 351.25 | 354.50 | 340.30 | 52692 | -2.40% |
| 09 Dec 2025 | 351.70 | 343.60 | 354.80 | 343.60 | 29084 | 1.41% |
| 08 Dec 2025 | 346.80 | 352.20 | 357.25 | 343.00 | 39346 | -2.42% |
| 05 Dec 2025 | 355.40 | 355.00 | 360.00 | 351.35 | 30343 | -0.77% |
| 04 Dec 2025 | 358.15 | 349.20 | 359.90 | 346.30 | 38221 | 2.05% |
| 03 Dec 2025 | 350.95 | 347.75 | 354.70 | 339.15 | 102615 | 1.02% |
| 02 Dec 2025 | 347.40 | 347.00 | 356.75 | 343.10 | 27950 | -0.80% |
| 01 Dec 2025 | 350.20 | 356.00 | 360.00 | 345.10 | 55416 | -1.53% |
| 28 Nov 2025 | 355.65 | 361.30 | 365.10 | 354.00 | 33410 | -0.92% |
| 27 Nov 2025 | 358.95 | 368.45 | 373.30 | 355.10 | 57975 | -2.58% |
| 26 Nov 2025 | 368.45 | 355.05 | 371.00 | 351.05 | 110133 | 3.15% |
| 25 Nov 2025 | 357.20 | 353.10 | 359.70 | 350.75 | 120203 | 1.02% |
| 24 Nov 2025 | 353.60 | 356.00 | 373.40 | 350.65 | 254773 | 0.33% |
| 21 Nov 2025 | 352.45 | 343.00 | 354.50 | 339.50 | 147244 | 2.86% |
| 20 Nov 2025 | 342.65 | 336.00 | 349.00 | 332.00 | 199173 | 1.74% |
| 19 Nov 2025 | 336.80 | 329.30 | 347.40 | 324.25 | 151115 | 2.25% |
| 18 Nov 2025 | 329.40 | 310.50 | 338.00 | 310.50 | 270326 | 5.14% |
| 17 Nov 2025 | 313.30 | 319.00 | 320.75 | 311.80 | 32558 | -1.54% |
| 14 Nov 2025 | 318.20 | 322.00 | 326.10 | 311.60 | 32411 | -1.97% |
| 13 Nov 2025 | 324.60 | 330.65 | 334.55 | 321.90 | 35859 | -1.86% |
| 12 Nov 2025 | 330.75 | 317.00 | 333.00 | 317.00 | 47354 | 3.81% |
| 11 Nov 2025 | 318.60 | 318.90 | 322.00 | 315.00 | 38447 | 0.30% |
| 10 Nov 2025 | 317.65 | 335.00 | 335.80 | 315.20 | 41735 | -4.91% |
| 07 Nov 2025 | 334.05 | 325.20 | 336.00 | 320.00 | 50015 | 1.80% |
| 06 Nov 2025 | 328.15 | 325.00 | 328.70 | 319.65 | 54398 | 0.35% |
| 04 Nov 2025 | 327.00 | 328.80 | 330.00 | 323.00 | 70639 | -0.35% |
| 03 Nov 2025 | 328.15 | 325.40 | 338.35 | 322.05 | 41207 | 0.85% |
| 31 Oct 2025 | 325.40 | 324.10 | 328.00 | 315.50 | 54623 | 0.46% |
| 30 Oct 2025 | 323.90 | 334.30 | 334.55 | 321.65 | 132875 | -2.63% |
| 29 Oct 2025 | 332.65 | 338.35 | 340.60 | 331.15 | 45382 | -1.39% |
| 28 Oct 2025 | 337.35 | 337.30 | 337.55 | 332.00 | 45042 | 0.55% |
| 27 Oct 2025 | 335.50 | 342.00 | 343.50 | 333.55 | 34278 | -1.81% |
| 24 Oct 2025 | 341.70 | 345.75 | 347.40 | 337.20 | 35695 | -0.77% |
| 23 Oct 2025 | 344.35 | 351.95 | 353.35 | 343.00 | 32046 | -1.52% |
| 21 Oct 2025 | 349.65 | 352.50 | 352.50 | 348.50 | 14481 | -0.27% |
| 20 Oct 2025 | 350.60 | 348.50 | 351.65 | 348.00 | 16113 | -0.30% |
| 17 Oct 2025 | 351.65 | 353.45 | 356.00 | 350.00 | 26772 | -1.01% |
| 16 Oct 2025 | 355.25 | 363.50 | 364.90 | 354.00 | 26032 | -2.27% |
| 15 Oct 2025 | 363.50 | 362.10 | 370.00 | 360.10 | 53071 | -0.48% |
| 14 Oct 2025 | 365.25 | 366.45 | 368.45 | 359.65 | 37874 | 0.01% |
| 13 Oct 2025 | 365.20 | 362.00 | 370.00 | 360.75 | 24085 | 0.01% |
| 10 Oct 2025 | 365.15 | 366.55 | 370.00 | 363.45 | 45353 | -0.18% |
| 09 Oct 2025 | 365.80 | 361.75 | 368.00 | 360.60 | 68008 | 1.40% |
| 08 Oct 2025 | 360.75 | 357.00 | 362.00 | 355.00 | 26764 | 1.23% |
| 07 Oct 2025 | 356.35 | 356.00 | 360.00 | 352.00 | 18140 | 0.47% |
| 06 Oct 2025 | 354.70 | 358.50 | 360.40 | 352.10 | 16230 | -1.06% |
| 03 Oct 2025 | 358.50 | 351.00 | 361.00 | 350.55 | 23547 | 2.09% |
| 01 Oct 2025 | 351.15 | 355.10 | 355.10 | 348.65 | 25082 | -0.93% |
| 30 Sep 2025 | 354.45 | 353.90 | 358.90 | 348.90 | 16977 | 0.16% |
| 29 Sep 2025 | 353.90 | 356.60 | 359.40 | 346.80 | 34916 | -1.15% |
| 26 Sep 2025 | 358.00 | 359.90 | 361.55 | 354.55 | 36265 | -0.98% |
| 25 Sep 2025 | 361.55 | 367.85 | 369.95 | 360.00 | 153697 | -1.73% |
| 24 Sep 2025 | 367.90 | 372.00 | 374.60 | 367.20 | 33097 | -1.00% |
| 23 Sep 2025 | 371.60 | 368.50 | 372.55 | 361.00 | 42637 | 1.10% |
| 22 Sep 2025 | 367.55 | 365.30 | 373.50 | 364.15 | 53890 | -0.65% |
| 19 Sep 2025 | 369.95 | 364.40 | 372.00 | 360.80 | 62198 | 2.11% |
| 18 Sep 2025 | 362.30 | 357.20 | 367.00 | 357.20 | 61029 | 2.34% |
| 17 Sep 2025 | 354.00 | 365.40 | 365.60 | 352.55 | 61323 | -2.61% |
| 16 Sep 2025 | 363.50 | 369.10 | 369.10 | 362.00 | 23241 | -1.01% |
| 15 Sep 2025 | 367.20 | 365.90 | 370.15 | 363.65 | 25458 | -0.56% |
| 12 Sep 2025 | 369.25 | 366.15 | 370.00 | 360.00 | 37782 | 1.50% |
| 11 Sep 2025 | 363.80 | 372.00 | 374.00 | 359.35 | 68387 | -1.86% |
| 10 Sep 2025 | 370.70 | 367.00 | 373.40 | 366.95 | 32562 | 0.08% |
| 09 Sep 2025 | 370.40 | 359.10 | 372.00 | 351.10 | 51074 | 3.70% |
| 08 Sep 2025 | 357.20 | 358.00 | 358.90 | 352.00 | 23901 | 0.15% |
| 05 Sep 2025 | 356.65 | 366.60 | 371.00 | 354.00 | 29595 | -2.15% |
| 04 Sep 2025 | 364.50 | 364.80 | 367.80 | 360.60 | 350243 | 0.50% |
| 03 Sep 2025 | 362.70 | 367.20 | 368.35 | 361.50 | 28926 | -1.01% |
| 02 Sep 2025 | 366.40 | 363.10 | 372.00 | 360.80 | 47293 | 0.91% |
| 01 Sep 2025 | 363.10 | 363.00 | 367.65 | 360.20 | 47325 | -1.05% |
| 29 Aug 2025 | 366.95 | 372.65 | 372.65 | 364.00 | 35409 | -1.49% |
| 28 Aug 2025 | 372.50 | 375.75 | 379.90 | 364.50 | 65219 | -1.18% |
| 26 Aug 2025 | 376.95 | 382.75 | 384.00 | 371.30 | 101651 | -0.58% |
| 25 Aug 2025 | 379.15 | 365.30 | 384.90 | 359.90 | 133173 | 4.38% |
| 22 Aug 2025 | 363.25 | 366.85 | 369.35 | 360.00 | 39528 | -1.69% |
| 21 Aug 2025 | 369.50 | 376.60 | 377.90 | 366.10 | 43398 | -1.64% |
| 20 Aug 2025 | 375.65 | 361.65 | 378.10 | 361.20 | 496090 | 2.83% |
| 19 Aug 2025 | 365.30 | 364.85 | 370.90 | 360.10 | 33333 | 0.40% |
| 18 Aug 2025 | 363.85 | 358.25 | 369.00 | 355.50 | 462206 | 2.06% |
| 14 Aug 2025 | 356.50 | 359.95 | 384.00 | 355.00 | 111822 | -0.06% |
| 13 Aug 2025 | 356.70 | 352.45 | 371.00 | 352.45 | 36115 | 0.55% |
| 12 Aug 2025 | 354.75 | 356.95 | 362.05 | 353.55 | 29693 | -0.87% |
| 11 Aug 2025 | 357.85 | 361.25 | 371.70 | 354.85 | 26151 | -0.94% |
| 08 Aug 2025 | 361.25 | 361.00 | 364.95 | 359.10 | 27352 | 0.15% |
| 07 Aug 2025 | 360.70 | 365.50 | 368.10 | 359.10 | 54863 | -0.74% |
| 06 Aug 2025 | 363.40 | 373.85 | 376.40 | 361.10 | 40721 | -2.89% |
| 05 Aug 2025 | 374.20 | 382.00 | 383.15 | 373.20 | 22756 | -1.66% |
| 04 Aug 2025 | 380.50 | 382.00 | 387.00 | 375.55 | 21235 | -1.08% |
| 01 Aug 2025 | 384.65 | 399.40 | 400.00 | 382.40 | 59308 | -3.14% |
| 31 Jul 2025 | 397.10 | 402.60 | 403.90 | 390.15 | 123632 | -1.84% |
| 30 Jul 2025 | 404.55 | 386.90 | 407.85 | 383.00 | 352990 | 5.13% |
| 29 Jul 2025 | 384.80 | 387.10 | 389.95 | 381.35 | 42593 | -0.13% |
| 28 Jul 2025 | 385.30 | 387.15 | 393.30 | 376.80 | 95451 | -0.48% |
| 25 Jul 2025 | 387.15 | 386.20 | 390.05 | 380.85 | 92901 | -0.76% |
| 24 Jul 2025 | 390.10 | 388.00 | 396.90 | 383.05 | 73871 | 0.32% |
| 23 Jul 2025 | 388.85 | 379.65 | 389.95 | 379.65 | 62530 | 1.40% |
| 22 Jul 2025 | 383.50 | 382.75 | 385.85 | 380.00 | 23234 | 0.17% |
| 21 Jul 2025 | 382.85 | 380.70 | 385.65 | 377.55 | 32948 | -0.40% |
| 18 Jul 2025 | 384.40 | 383.95 | 387.90 | 375.05 | 33322 | -0.27% |
| 17 Jul 2025 | 385.45 | 380.95 | 391.00 | 379.35 | 76048 | 1.17% |
| 16 Jul 2025 | 381.00 | 371.40 | 384.50 | 365.05 | 73183 | 2.58% |
| 15 Jul 2025 | 371.40 | 354.50 | 376.00 | 350.65 | 103451 | 4.77% |
| 14 Jul 2025 | 354.50 | 349.70 | 357.55 | 345.85 | 34715 | 1.56% |
| 11 Jul 2025 | 349.05 | 348.05 | 357.75 | 345.15 | 50065 | -0.61% |
| 10 Jul 2025 | 351.20 | 345.90 | 354.10 | 342.95 | 36975 | 1.83% |
| 09 Jul 2025 | 344.90 | 340.25 | 347.50 | 339.85 | 39723 | 1.37% |
| 08 Jul 2025 | 340.25 | 344.45 | 346.20 | 338.65 | 53122 | -1.22% |
| 07 Jul 2025 | 344.45 | 344.70 | 346.15 | 340.80 | 17494 | -0.32% |
| 04 Jul 2025 | 345.55 | 348.90 | 353.20 | 343.10 | 54159 | -0.96% |
| 03 Jul 2025 | 348.90 | 351.25 | 353.90 | 346.30 | 37031 | -0.37% |
| 02 Jul 2025 | 350.20 | 353.90 | 356.00 | 348.25 | 40771 | -1.05% |
| 01 Jul 2025 | 353.90 | 365.00 | 365.05 | 352.10 | 41363 | -2.79% |
| 30 Jun 2025 | 364.05 | 349.80 | 372.00 | 348.30 | 138452 | 4.27% |
| 27 Jun 2025 | 349.15 | 351.20 | 354.00 | 347.00 | 23577 | -0.71% |
| 26 Jun 2025 | 351.65 | 352.00 | 357.00 | 350.15 | 23902 | 0.16% |
| 25 Jun 2025 | 351.10 | 351.40 | 358.70 | 347.65 | 32348 | 0.44% |
| 24 Jun 2025 | 349.55 | 348.10 | 357.00 | 348.10 | 28581 | 0.94% |
| 23 Jun 2025 | 346.30 | 355.00 | 357.20 | 345.00 | 33624 | -2.66% |
| 20 Jun 2025 | 355.75 | 355.15 | 360.75 | 352.85 | 17193 | -0.77% |
| 19 Jun 2025 | 358.50 | 365.00 | 367.30 | 354.00 | 21970 | -1.28% |
| 18 Jun 2025 | 363.15 | 372.10 | 373.10 | 362.20 | 17740 | -1.89% |
| 17 Jun 2025 | 370.15 | 372.80 | 382.25 | 368.95 | 45340 | -0.18% |
| 16 Jun 2025 | 370.80 | 372.55 | 375.20 | 366.65 | 21473 | 0.04% |
| 13 Jun 2025 | 370.65 | 366.00 | 377.00 | 366.00 | 24849 | -0.58% |
| 12 Jun 2025 | 372.80 | 372.95 | 383.00 | 370.65 | 50459 | 0.12% |
| 11 Jun 2025 | 372.35 | 374.60 | 388.65 | 371.30 | 65838 | -0.36% |
| 10 Jun 2025 | 373.70 | 368.40 | 378.05 | 368.30 | 41669 | 1.11% |
| 09 Jun 2025 | 369.60 | 370.00 | 377.80 | 369.00 | 28492 | 0.41% |
| 06 Jun 2025 | 368.10 | 370.90 | 374.65 | 367.00 | 50925 | -0.38% |
| 05 Jun 2025 | 369.50 | 371.80 | 375.55 | 368.00 | 28887 | -0.28% |
| 04 Jun 2025 | 370.55 | 367.40 | 375.05 | 367.05 | 42473 | 1.35% |
| 03 Jun 2025 | 365.60 | 366.20 | 373.95 | 362.95 | 61275 | -0.14% |
| 02 Jun 2025 | 366.10 | 360.10 | 372.00 | 360.10 | 195734 | -6.37% |
| 30 May 2025 | 391.00 | 391.80 | 397.00 | 382.35 | 42595 | 0.03% |
| 29 May 2025 | 390.90 | 386.40 | 396.90 | 385.40 | 56397 | 1.43% |
| 28 May 2025 | 385.40 | 383.75 | 388.60 | 381.90 | 22686 | 0.43% |
| 27 May 2025 | 383.75 | 382.70 | 385.45 | 377.15 | 22606 | 0.54% |
| 26 May 2025 | 381.70 | 378.80 | 386.30 | 378.00 | 22012 | 0.71% |
| 23 May 2025 | 379.00 | 380.60 | 388.50 | 376.00 | 32362 | -0.17% |
| 22 May 2025 | 379.65 | 374.85 | 382.55 | 374.45 | 24603 | 1.28% |
| 21 May 2025 | 374.85 | 383.50 | 390.65 | 372.35 | 58559 | -2.05% |
| 20 May 2025 | 382.70 | 390.80 | 397.00 | 374.85 | 94442 | -2.07% |
| 19 May 2025 | 390.80 | 381.25 | 396.90 | 378.25 | 89094 | 2.91% |
| 16 May 2025 | 379.75 | 376.90 | 384.55 | 374.85 | 46500 | 1.47% |
| 15 May 2025 | 374.25 | 377.95 | 378.45 | 373.00 | 19651 | -0.83% |
| 14 May 2025 | 377.40 | 370.60 | 383.35 | 369.05 | 47468 | 1.42% |
| 13 May 2025 | 372.10 | 372.00 | 381.60 | 369.05 | 22896 | -1.42% |
| 12 May 2025 | 377.45 | 359.15 | 384.00 | 359.15 | 50618 | 6.25% |
| 09 May 2025 | 355.25 | 343.00 | 356.85 | 343.00 | 51448 | 0.55% |
| 08 May 2025 | 353.30 | 364.70 | 370.00 | 351.00 | 30524 | -2.59% |
| 07 May 2025 | 362.70 | 358.00 | 365.15 | 351.65 | 33411 | 1.20% |
| 06 May 2025 | 358.40 | 364.70 | 365.50 | 357.00 | 47620 | -1.19% |
| 05 May 2025 | 362.70 | 359.50 | 368.90 | 354.60 | 35597 | 0.46% |
| 02 May 2025 | 361.05 | 362.20 | 372.45 | 358.25 | 31644 | -1.81% |
| 30 Apr 2025 | 367.70 | 372.20 | 380.00 | 363.20 | 34907 | -1.97% |
| 29 Apr 2025 | 375.10 | 384.55 | 390.20 | 372.10 | 34194 | -1.68% |
| 28 Apr 2025 | 381.50 | 363.45 | 389.70 | 357.95 | 102767 | 4.88% |
| 25 Apr 2025 | 363.75 | 383.60 | 387.85 | 357.10 | 110430 | -5.40% |
| 24 Apr 2025 | 384.50 | 362.80 | 407.15 | 360.95 | 372859 | 6.49% |
| 23 Apr 2025 | 361.05 | 347.85 | 368.00 | 343.00 | 67683 | 4.23% |
| 22 Apr 2025 | 346.40 | 347.50 | 350.50 | 342.00 | 34709 | -1.00% |
| 21 Apr 2025 | 349.90 | 341.20 | 355.15 | 340.10 | 40263 | 1.82% |
| 17 Apr 2025 | 343.65 | 343.80 | 345.50 | 339.50 | 25634 | -0.04% |
| 16 Apr 2025 | 343.80 | 340.45 | 347.05 | 334.50 | 39447 | 0.98% |
| 15 Apr 2025 | 340.45 | 335.00 | 344.65 | 333.75 | 38115 | 3.29% |
| 11 Apr 2025 | 329.60 | 314.50 | 330.70 | 314.50 | 39533 | 6.39% |
| 09 Apr 2025 | 309.80 | 316.35 | 328.00 | 308.50 | 57101 | -2.07% |
| 08 Apr 2025 | 316.35 | 313.75 | 324.70 | 313.75 | 32186 | 2.03% |
| 07 Apr 2025 | 310.05 | 316.10 | 317.90 | 298.80 | 67846 | -5.59% |
| 04 Apr 2025 | 328.40 | 343.00 | 343.00 | 325.55 | 41881 | -4.53% |
| 03 Apr 2025 | 344.00 | 341.70 | 356.15 | 336.15 | 91262 | 3.51% |
| 02 Apr 2025 | 332.35 | 341.00 | 341.00 | 331.20 | 18554 | -1.80% |
| 01 Apr 2025 | 338.45 | 336.05 | 341.85 | 326.20 | 22593 | 0.64% |
| 28 Mar 2025 | 336.30 | 332.80 | 340.90 | 332.80 | 28547 | 1.42% |
| 27 Mar 2025 | 331.60 | 340.00 | 340.00 | 327.80 | 36934 | -1.62% |
| 26 Mar 2025 | 337.05 | 350.00 | 350.00 | 333.25 | 54544 | -3.81% |
| 25 Mar 2025 | 350.40 | 352.65 | 357.45 | 342.00 | 85904 | -0.38% |
| 24 Mar 2025 | 351.75 | 340.15 | 355.00 | 340.15 | 70912 | 3.43% |
| 21 Mar 2025 | 340.10 | 345.00 | 347.50 | 337.00 | 65984 | -1.31% |
| 20 Mar 2025 | 344.60 | 341.50 | 349.20 | 336.85 | 48643 | 0.91% |
| 19 Mar 2025 | 341.50 | 337.05 | 349.75 | 337.00 | 99844 | 1.41% |
| 18 Mar 2025 | 336.75 | 330.70 | 344.25 | 325.60 | 67393 | 2.48% |
| 17 Mar 2025 | 328.60 | 325.25 | 332.85 | 315.55 | 101623 | 0.52% |
| 13 Mar 2025 | 326.90 | 330.00 | 336.70 | 325.00 | 53953 | -0.92% |
| 12 Mar 2025 | 329.95 | 344.70 | 346.15 | 326.30 | 42016 | -3.89% |
| 11 Mar 2025 | 343.30 | 350.00 | 357.45 | 341.10 | 33237 | -3.13% |
| 10 Mar 2025 | 354.40 | 365.00 | 367.45 | 349.80 | 47152 | -3.00% |
| 07 Mar 2025 | 365.35 | 354.15 | 369.00 | 350.80 | 47489 | 1.61% |
| 06 Mar 2025 | 359.55 | 343.00 | 369.00 | 343.00 | 58835 | 5.27% |
| 05 Mar 2025 | 341.55 | 336.00 | 346.45 | 333.95 | 33080 | 0.12% |
| 04 Mar 2025 | 341.15 | 321.95 | 345.50 | 312.20 | 134487 | 4.36% |
| 03 Mar 2025 | 326.90 | 329.00 | 333.70 | 310.00 | 75087 | -1.10% |
| 28 Feb 2025 | 330.55 | 332.75 | 338.00 | 320.00 | 59981 | -1.46% |
| 27 Feb 2025 | 335.45 | 366.00 | 366.00 | 332.20 | 59408 | -7.28% |
| 25 Feb 2025 | 361.80 | 378.00 | 380.80 | 356.55 | 37658 | -4.32% |
| 24 Feb 2025 | 378.15 | 388.00 | 392.90 | 375.15 | 26603 | -1.73% |
| 21 Feb 2025 | 384.80 | 380.25 | 387.20 | 378.10 | 107578 | 0.33% |
| 20 Feb 2025 | 383.55 | 400.00 | 400.55 | 379.80 | 35092 | -3.68% |
| 19 Feb 2025 | 398.20 | 399.50 | 406.00 | 394.15 | 27521 | -1.13% |
| 18 Feb 2025 | 402.75 | 400.00 | 405.50 | 392.60 | 27139 | -0.15% |
| 17 Feb 2025 | 403.35 | 375.00 | 405.10 | 360.00 | 96321 | 0.41% |
| 14 Feb 2025 | 401.70 | 399.90 | 406.20 | 386.55 | 121226 | -1.06% |
| 13 Feb 2025 | 406.00 | 401.75 | 420.00 | 398.00 | 49121 | 2.58% |
| 12 Feb 2025 | 395.80 | 394.75 | 415.90 | 365.45 | 137913 | 0.52% |
| 11 Feb 2025 | 393.75 | 409.35 | 409.35 | 388.75 | 45175 | -4.72% |
| 10 Feb 2025 | 413.25 | 415.25 | 418.80 | 409.10 | 18341 | -1.40% |
| 07 Feb 2025 | 419.10 | 428.35 | 428.35 | 417.90 | 10363 | -1.43% |
| 06 Feb 2025 | 425.20 | 430.30 | 434.85 | 421.00 | 22062 | -0.84% |
| 05 Feb 2025 | 428.80 | 424.85 | 438.20 | 423.35 | 37894 | 0.75% |
| 04 Feb 2025 | 425.60 | 429.90 | 437.30 | 421.35 | 34215 | -1.50% |
| 03 Feb 2025 | 432.10 | 442.00 | 444.50 | 430.00 | 31968 | -3.82% |
| 01 Feb 2025 | 449.25 | 457.00 | 457.00 | 435.90 | 63049 | -0.18% |
| 31 Jan 2025 | 450.05 | 423.10 | 458.80 | 417.90 | 97257 | 6.79% |
| 30 Jan 2025 | 421.45 | 421.85 | 425.45 | 413.10 | 40597 | -0.09% |
| 29 Jan 2025 | 421.85 | 414.80 | 425.00 | 411.00 | 24712 | 2.68% |
| 28 Jan 2025 | 410.85 | 419.95 | 421.05 | 396.70 | 111157 | -1.75% |
| 27 Jan 2025 | 418.15 | 421.00 | 424.00 | 405.85 | 55632 | -1.79% |
| 24 Jan 2025 | 425.75 | 435.15 | 435.15 | 412.45 | 77485 | -1.42% |
| 23 Jan 2025 | 431.90 | 440.00 | 444.30 | 428.90 | 44869 | -1.91% |
| 22 Jan 2025 | 440.30 | 459.90 | 459.90 | 435.00 | 86140 | -4.56% |
| 21 Jan 2025 | 461.35 | 457.55 | 466.00 | 444.55 | 113560 | 1.60% |
| 20 Jan 2025 | 454.10 | 459.40 | 468.40 | 450.00 | 88205 | -1.15% |
| 17 Jan 2025 | 459.40 | 460.30 | 467.20 | 457.80 | 28781 | -0.94% |
| 16 Jan 2025 | 463.75 | 457.15 | 467.10 | 453.55 | 37876 | 2.02% |
| 15 Jan 2025 | 454.55 | 471.80 | 473.45 | 452.10 | 51894 | -3.18% |
| 14 Jan 2025 | 469.50 | 481.95 | 485.80 | 458.50 | 103818 | -1.48% |
| 13 Jan 2025 | 476.55 | 459.40 | 484.00 | 428.55 | 282679 | 1.74% |
| 10 Jan 2025 | 468.40 | 463.30 | 473.95 | 450.05 | 114477 | 1.68% |
| 09 Jan 2025 | 460.65 | 469.70 | 471.25 | 456.05 | 40557 | -2.32% |
| 08 Jan 2025 | 471.60 | 488.60 | 489.00 | 466.80 | 74958 | -2.75% |
| 07 Jan 2025 | 484.95 | 487.75 | 498.25 | 477.55 | 123957 | 0.99% |
| 06 Jan 2025 | 480.20 | 477.95 | 488.00 | 444.95 | 183579 | 1.25% |
| 03 Jan 2025 | 474.25 | 466.55 | 478.80 | 460.55 | 136766 | 2.00% |
| 02 Jan 2025 | 464.95 | 459.80 | 472.00 | 456.10 | 106871 | 1.84% |
| 01 Jan 2025 | 456.55 | 458.45 | 464.80 | 448.55 | 43134 | 0.27% |
| 31 Dec 2024 | 455.30 | 457.30 | 468.00 | 452.70 | 89779 | -0.44% |
| 30 Dec 2024 | 457.30 | 444.00 | 465.00 | 442.10 | 118128 | 2.84% |
| 27 Dec 2024 | 444.65 | 450.00 | 452.40 | 442.00 | 31730 | -1.51% |
| 26 Dec 2024 | 451.45 | 442.60 | 459.00 | 439.25 | 114956 | 2.20% |
| 24 Dec 2024 | 441.75 | 430.55 | 446.80 | 428.00 | 50541 | 2.55% |
| 23 Dec 2024 | 430.75 | 440.00 | 448.95 | 429.00 | 85853 | -0.36% |
| 20 Dec 2024 | 432.30 | 438.55 | 450.25 | 430.00 | 73992 | -2.18% |
| 19 Dec 2024 | 441.95 | 440.00 | 464.05 | 436.15 | 182618 | -1.67% |
| 18 Dec 2024 | 449.45 | 427.25 | 454.00 | 426.00 | 154276 | 4.88% |
| 17 Dec 2024 | 428.55 | 438.00 | 438.00 | 425.25 | 25209 | -1.47% |
| 16 Dec 2024 | 434.95 | 431.85 | 439.00 | 426.00 | 37419 | 0.78% |
| 13 Dec 2024 | 431.60 | 435.00 | 438.00 | 427.15 | 30461 | -0.85% |
| 12 Dec 2024 | 435.30 | 446.05 | 448.90 | 432.05 | 29923 | -2.30% |
| 11 Dec 2024 | 445.55 | 444.30 | 457.00 | 437.50 | 82298 | 1.04% |
| 10 Dec 2024 | 440.95 | 436.00 | 442.80 | 431.50 | 31487 | 1.22% |
| 09 Dec 2024 | 435.65 | 445.60 | 448.95 | 434.00 | 31946 | -2.23% |
| 06 Dec 2024 | 445.60 | 442.65 | 448.00 | 436.80 | 44066 | -0.18% |
| 05 Dec 2024 | 446.40 | 447.70 | 455.00 | 433.00 | 74056 | 0.29% |
| 04 Dec 2024 | 445.10 | 454.00 | 459.85 | 439.50 | 166039 | -0.37% |
| 03 Dec 2024 | 446.75 | 413.50 | 455.00 | 410.05 | 249382 | 8.78% |
| 02 Dec 2024 | 410.70 | 414.05 | 417.75 | 408.95 | 69047 | -0.81% |
| 29 Nov 2024 | 414.05 | 414.40 | 417.10 | 409.30 | 34714 | -0.08% |
| 28 Nov 2024 | 414.40 | 422.45 | 422.45 | 407.05 | 55961 | -1.17% |
| 27 Nov 2024 | 419.30 | 409.00 | 421.90 | 406.45 | 54529 | 2.43% |
| 26 Nov 2024 | 409.35 | 413.65 | 416.00 | 405.35 | 39210 | -1.39% |
| 25 Nov 2024 | 415.10 | 407.00 | 418.95 | 406.45 | 64243 | 2.76% |
| 22 Nov 2024 | 403.95 | 402.70 | 410.90 | 395.00 | 87656 | -0.41% |
| 21 Nov 2024 | 405.60 | 421.70 | 421.70 | 396.20 | 63615 | -4.14% |
| 19 Nov 2024 | 423.10 | 408.80 | 428.45 | 408.80 | 77261 | 3.51% |
| 18 Nov 2024 | 408.75 | 445.85 | 448.90 | 405.05 | 167074 | -8.26% |
| 14 Nov 2024 | 445.55 | 435.25 | 452.00 | 435.25 | 61215 | 1.84% |
| 13 Nov 2024 | 437.50 | 450.40 | 491.90 | 432.35 | 246962 | -3.05% |
| 12 Nov 2024 | 451.25 | 454.50 | 460.95 | 447.30 | 59943 | -0.72% |
| 11 Nov 2024 | 454.50 | 482.80 | 482.80 | 451.10 | 147089 | -6.38% |
| 08 Nov 2024 | 485.45 | 471.00 | 504.25 | 462.15 | 260413 | 2.51% |
| 07 Nov 2024 | 473.55 | 472.05 | 480.00 | 464.80 | 140336 | 0.82% |
| 06 Nov 2024 | 469.70 | 471.80 | 484.00 | 461.10 | 219719 | 0.42% |
| 05 Nov 2024 | 467.75 | 468.70 | 480.00 | 457.00 | 347799 | 0.49% |
| 04 Nov 2024 | 465.45 | 440.65 | 474.60 | 433.20 | 606705 | 5.84% |
| 01 Nov 2024 | 439.75 | 438.90 | 443.00 | 422.00 | 28906 | 0.30% |
| 31 Oct 2024 | 438.45 | 437.45 | 438.90 | 428.85 | 47640 | -0.14% |
| 30 Oct 2024 | 439.05 | 424.70 | 441.05 | 422.10 | 88794 | 3.77% |
| 29 Oct 2024 | 423.10 | 422.95 | 429.20 | 418.45 | 35861 | -0.40% |
| 28 Oct 2024 | 424.80 | 419.05 | 434.80 | 411.15 | 69463 | 1.37% |
| 25 Oct 2024 | 419.05 | 437.00 | 440.55 | 415.20 | 112297 | -3.92% |
| 24 Oct 2024 | 436.15 | 443.95 | 450.00 | 428.00 | 121002 | -1.26% |
| 23 Oct 2024 | 441.70 | 436.10 | 460.50 | 434.55 | 327431 | 1.32% |
| 22 Oct 2024 | 435.95 | 449.85 | 449.85 | 426.35 | 215349 | -3.15% |
| 21 Oct 2024 | 450.15 | 438.50 | 455.00 | 431.25 | 328823 | 3.48% |
| 18 Oct 2024 | 435.00 | 420.00 | 437.00 | 419.60 | 161829 | 2.49% |
| 17 Oct 2024 | 424.45 | 447.80 | 447.80 | 422.00 | 292207 | -4.21% |
| 16 Oct 2024 | 443.10 | 405.00 | 448.00 | 405.00 | 511583 | 8.68% |
| 15 Oct 2024 | 407.70 | 408.00 | 414.35 | 401.20 | 54390 | -0.04% |
| 14 Oct 2024 | 407.85 | 407.70 | 418.90 | 401.85 | 178853 | 0.02% |
| 11 Oct 2024 | 407.75 | 393.50 | 410.00 | 393.00 | 199713 | 3.89% |
| 10 Oct 2024 | 392.50 | 389.85 | 394.50 | 386.35 | 42348 | 1.19% |
| 09 Oct 2024 | 387.90 | 385.40 | 391.20 | 383.00 | 29460 | 0.57% |
| 08 Oct 2024 | 385.70 | 371.85 | 389.00 | 371.05 | 41476 | 3.40% |
| 07 Oct 2024 | 373.00 | 381.70 | 382.20 | 356.25 | 120421 | -1.79% |
| 04 Oct 2024 | 379.80 | 384.70 | 389.00 | 372.55 | 62591 | -0.77% |
| 03 Oct 2024 | 382.75 | 380.00 | 398.30 | 378.00 | 83703 | 0.10% |
| 01 Oct 2024 | 382.35 | 383.05 | 386.90 | 380.00 | 54338 | -1.21% |
| 30 Sep 2024 | 387.05 | 374.15 | 389.00 | 373.10 | 60839 | 1.75% |
| 27 Sep 2024 | 380.40 | 384.85 | 389.30 | 374.05 | 138408 | -1.96% |
| 26 Sep 2024 | 388.00 | 387.80 | 393.25 | 381.00 | 71129 | 0.36% |
| 25 Sep 2024 | 386.60 | 388.00 | 395.05 | 382.75 | 99402 | -0.74% |
| 24 Sep 2024 | 389.50 | 400.45 | 401.20 | 382.00 | 107571 | -2.73% |
| 23 Sep 2024 | 400.45 | 407.00 | 409.30 | 398.00 | 48314 | -1.38% |
| 20 Sep 2024 | 406.05 | 401.00 | 409.90 | 395.25 | 83382 | 1.40% |
| 19 Sep 2024 | 400.45 | 395.10 | 402.70 | 386.00 | 163098 | 0.33% |
| 18 Sep 2024 | 399.15 | 401.70 | 405.00 | 395.05 | 65030 | -0.46% |
| 17 Sep 2024 | 401.00 | 406.65 | 406.75 | 396.40 | 115304 | -0.67% |
| 16 Sep 2024 | 403.70 | 409.40 | 409.40 | 401.15 | 61680 | -0.90% |
| 13 Sep 2024 | 407.35 | 411.20 | 413.65 | 403.05 | 77624 | -0.94% |
| 12 Sep 2024 | 411.20 | 422.85 | 426.45 | 409.45 | 146480 | -2.12% |
| 11 Sep 2024 | 420.10 | 401.15 | 434.00 | 398.70 | 754386 | 4.99% |
| 10 Sep 2024 | 400.15 | 394.00 | 405.90 | 393.05 | 103232 | 2.08% |
| 09 Sep 2024 | 392.00 | 391.90 | 397.95 | 385.25 | 140047 | 0.15% |
| 06 Sep 2024 | 391.40 | 392.00 | 399.00 | 389.00 | 81200 | 0.10% |
| 05 Sep 2024 | 391.00 | 405.25 | 411.00 | 385.50 | 240095 | -2.74% |
| 04 Sep 2024 | 402.00 | 389.85 | 407.20 | 386.25 | 121104 | 2.12% |
| 03 Sep 2024 | 393.65 | 401.15 | 402.85 | 392.00 | 62419 | -2.13% |
| 02 Sep 2024 | 402.20 | 400.00 | 408.05 | 393.25 | 105298 | -0.04% |
| 30 Aug 2024 | 402.35 | 411.60 | 412.00 | 399.00 | 69840 | -1.77% |
| 29 Aug 2024 | 409.60 | 405.00 | 415.00 | 391.00 | 215852 | 0.38% |
| 28 Aug 2024 | 408.05 | 402.00 | 418.90 | 402.00 | 509065 | 2.24% |
| 27 Aug 2024 | 399.10 | 384.10 | 413.70 | 380.40 | 1134999 | 4.04% |
| 26 Aug 2024 | 383.60 | 391.50 | 394.90 | 380.80 | 135504 | -1.78% |
| 23 Aug 2024 | 390.55 | 394.95 | 398.90 | 386.35 | 247436 | -0.67% |
| 22 Aug 2024 | 393.20 | 370.00 | 397.70 | 370.00 | 1301220 | 7.84% |
| 21 Aug 2024 | 364.60 | 353.25 | 369.00 | 351.45 | 88901 | 3.74% |
| 20 Aug 2024 | 351.45 | 346.80 | 354.00 | 342.95 | 33155 | 2.09% |
| 19 Aug 2024 | 344.25 | 347.45 | 348.20 | 337.50 | 56037 | -0.42% |
| 16 Aug 2024 | 345.70 | 345.00 | 350.70 | 340.50 | 60595 | -0.46% |
| 14 Aug 2024 | 347.30 | 358.25 | 358.25 | 342.60 | 64113 | -2.58% |
| 13 Aug 2024 | 356.50 | 361.00 | 363.50 | 355.00 | 43068 | -0.50% |
| 12 Aug 2024 | 358.30 | 345.15 | 368.00 | 345.15 | 100268 | 0.25% |
| 09 Aug 2024 | 357.40 | 363.00 | 368.05 | 355.00 | 45998 | -0.79% |
| 08 Aug 2024 | 360.25 | 355.50 | 365.00 | 353.15 | 96035 | 1.72% |
| 07 Aug 2024 | 354.15 | 360.00 | 360.00 | 350.55 | 42640 | 0.06% |
| 06 Aug 2024 | 353.95 | 342.50 | 359.50 | 342.50 | 97615 | 3.00% |
| 05 Aug 2024 | 343.65 | 330.55 | 345.45 | 330.55 | 160114 | -1.31% |
| 02 Aug 2024 | 348.20 | 348.55 | 354.00 | 340.80 | 38239 | -0.71% |
| 01 Aug 2024 | 350.70 | 357.85 | 360.85 | 348.20 | 49733 | -1.63% |
| 31 Jul 2024 | 356.50 | 361.50 | 362.35 | 355.00 | 43329 | -0.89% |
| 30 Jul 2024 | 359.70 | 352.25 | 364.50 | 351.70 | 89717 | 2.43% |
| 29 Jul 2024 | 351.15 | 351.95 | 356.40 | 346.10 | 52170 | 0.29% |
| 26 Jul 2024 | 350.15 | 357.95 | 359.70 | 346.95 | 41851 | -1.45% |
| 25 Jul 2024 | 355.30 | 349.55 | 362.05 | 347.10 | 39309 | 0.49% |
| 24 Jul 2024 | 353.55 | 336.60 | 356.20 | 336.60 | 102592 | 6.11% |
| 23 Jul 2024 | 333.20 | 340.60 | 344.00 | 324.70 | 90541 | -2.47% |
| 22 Jul 2024 | 341.65 | 340.55 | 345.00 | 333.00 | 51736 | 0.81% |
| 19 Jul 2024 | 338.90 | 351.00 | 351.35 | 337.15 | 169499 | -3.27% |
| 18 Jul 2024 | 350.35 | 353.95 | 354.85 | 344.10 | 79472 | -0.53% |
| 16 Jul 2024 | 352.20 | 357.00 | 358.45 | 351.10 | 47674 | -0.97% |
| 15 Jul 2024 | 355.65 | 355.90 | 364.50 | 352.80 | 47748 | -0.21% |
| 12 Jul 2024 | 356.40 | 361.00 | 363.15 | 355.10 | 33181 | -1.79% |
| 11 Jul 2024 | 362.90 | 367.40 | 369.10 | 359.55 | 35928 | -0.51% |
| 10 Jul 2024 | 364.75 | 359.45 | 369.15 | 353.00 | 135054 | 1.79% |
| 09 Jul 2024 | 358.35 | 358.45 | 366.60 | 354.90 | 64643 | -1.02% |
| 08 Jul 2024 | 362.05 | 365.15 | 367.25 | 353.90 | 91553 | -0.67% |
| 05 Jul 2024 | 364.50 | 368.90 | 370.20 | 361.70 | 81383 | -1.09% |
| 04 Jul 2024 | 368.50 | 363.50 | 379.05 | 360.10 | 248261 | 1.52% |
| 03 Jul 2024 | 363.00 | 354.00 | 365.00 | 354.00 | 88589 | 1.69% |
| 02 Jul 2024 | 356.95 | 360.80 | 360.80 | 349.40 | 61395 | 0.56% |
| 01 Jul 2024 | 354.95 | 347.30 | 358.00 | 347.00 | 50143 | 2.48% |
| 28 Jun 2024 | 346.35 | 349.70 | 351.15 | 343.80 | 39432 | -0.46% |
| 27 Jun 2024 | 347.95 | 361.90 | 361.90 | 345.60 | 59150 | -2.23% |
| 26 Jun 2024 | 355.90 | 353.80 | 361.00 | 351.75 | 61536 | 0.86% |
| 25 Jun 2024 | 352.85 | 358.40 | 361.90 | 351.55 | 48211 | -1.55% |
| 24 Jun 2024 | 358.40 | 360.00 | 370.00 | 357.00 | 82746 | -0.44% |
| 21 Jun 2024 | 360.00 | 366.00 | 371.55 | 357.75 | 89340 | -1.02% |
| 20 Jun 2024 | 363.70 | 361.40 | 370.45 | 359.00 | 106508 | 1.44% |
| 19 Jun 2024 | 358.55 | 355.30 | 379.90 | 353.60 | 230708 | 1.03% |
| 18 Jun 2024 | 354.90 | 352.40 | 366.80 | 352.40 | 85222 | -0.55% |
| 14 Jun 2024 | 356.85 | 366.90 | 368.50 | 353.00 | 146683 | -2.57% |
| 13 Jun 2024 | 366.25 | 370.50 | 376.80 | 362.80 | 104728 | -1.19% |
| 12 Jun 2024 | 370.65 | 356.00 | 386.95 | 356.00 | 329687 | 0.31% |
| 11 Jun 2024 | 369.50 | 378.15 | 382.55 | 365.05 | 845909 | -1.56% |
| 10 Jun 2024 | 375.35 | 317.10 | 378.00 | 317.10 | 1442918 | 19.16% |
| 07 Jun 2024 | 315.00 | 311.00 | 318.00 | 309.00 | 42185 | 1.16% |
| 06 Jun 2024 | 311.40 | 313.50 | 317.95 | 308.60 | 48186 | -0.40% |
| 05 Jun 2024 | 312.65 | 296.05 | 314.45 | 296.05 | 71640 | 6.00% |
| 04 Jun 2024 | 294.95 | 314.75 | 314.75 | 278.00 | 156299 | -6.29% |
| 03 Jun 2024 | 314.75 | 310.95 | 317.95 | 306.10 | 72138 | 2.19% |
| 31 May 2024 | 308.00 | 312.00 | 313.05 | 306.00 | 71104 | -1.61% |
| 30 May 2024 | 313.05 | 317.05 | 324.90 | 309.70 | 139306 | -2.49% |
| 29 May 2024 | 321.05 | 311.70 | 327.55 | 306.60 | 173581 | 2.87% |
| 28 May 2024 | 312.10 | 320.80 | 321.35 | 308.10 | 82456 | -2.30% |
| 27 May 2024 | 319.45 | 328.05 | 331.70 | 316.75 | 69186 | -3.17% |
| 24 May 2024 | 329.90 | 344.00 | 345.80 | 328.00 | 116592 | -4.11% |
| 23 May 2024 | 344.05 | 346.00 | 346.00 | 341.25 | 76076 | -0.33% |
| 22 May 2024 | 345.20 | 347.00 | 349.50 | 342.10 | 99471 | -0.19% |
| 21 May 2024 | 345.85 | 344.00 | 349.95 | 339.95 | 121913 | 0.77% |
| 18 May 2024 | 343.20 | 345.00 | 348.00 | 338.25 | 21589 | -0.45% |
| 17 May 2024 | 344.75 | 335.00 | 347.95 | 333.40 | 269232 | 2.91% |
| 16 May 2024 | 335.00 | 323.90 | 342.00 | 316.35 | 179992 | 4.20% |
| 15 May 2024 | 321.50 | 326.65 | 328.30 | 319.95 | 34236 | -1.56% |
| 14 May 2024 | 326.60 | 321.80 | 332.45 | 321.80 | 71545 | 1.48% |
| 13 May 2024 | 321.85 | 322.70 | 327.40 | 313.70 | 95046 | -0.53% |
| 10 May 2024 | 323.55 | 319.80 | 325.95 | 313.10 | 47702 | 1.46% |
| 09 May 2024 | 318.90 | 316.85 | 321.20 | 313.60 | 129878 | 0.95% |
| 08 May 2024 | 315.90 | 316.95 | 320.20 | 313.55 | 24700 | -0.55% |
| 07 May 2024 | 317.65 | 325.00 | 326.35 | 309.75 | 123211 | -2.83% |
| 06 May 2024 | 326.90 | 324.00 | 328.00 | 316.10 | 104741 | 1.46% |
| 03 May 2024 | 322.20 | 331.65 | 331.65 | 320.50 | 37076 | -2.36% |
| 02 May 2024 | 330.00 | 328.00 | 332.00 | 319.00 | 76133 | 0.93% |
| 30 Apr 2024 | 326.95 | 325.85 | 335.00 | 322.65 | 73250 | 0.82% |
| 29 Apr 2024 | 324.30 | 332.00 | 337.00 | 321.55 | 110220 | -0.93% |
| 26 Apr 2024 | 327.35 | 324.00 | 332.35 | 319.00 | 135171 | 2.06% |
| 25 Apr 2024 | 320.75 | 315.70 | 323.45 | 314.10 | 78750 | 2.00% |
| 24 Apr 2024 | 314.45 | 324.00 | 326.60 | 312.90 | 89409 | -1.93% |
| 23 Apr 2024 | 320.65 | 299.80 | 323.90 | 299.80 | 386107 | 7.49% |
| 22 Apr 2024 | 298.30 | 296.55 | 300.95 | 294.60 | 70520 | 0.59% |
| 19 Apr 2024 | 296.55 | 305.40 | 305.40 | 295.00 | 157093 | -2.95% |
| 18 Apr 2024 | 305.55 | 309.00 | 311.45 | 303.55 | 27711 | -1.15% |
| 16 Apr 2024 | 309.10 | 302.70 | 311.00 | 302.10 | 53988 | 1.98% |
| 15 Apr 2024 | 303.10 | 309.00 | 310.00 | 297.10 | 81616 | -2.24% |
| 12 Apr 2024 | 310.05 | 310.50 | 313.00 | 309.00 | 64523 | -0.21% |
| 10 Apr 2024 | 310.70 | 314.00 | 315.90 | 309.15 | 144199 | -0.06% |
| 09 Apr 2024 | 310.90 | 308.60 | 312.55 | 305.50 | 60728 | 0.53% |
| 08 Apr 2024 | 309.25 | 309.25 | 313.15 | 306.85 | 54420 | 0.50% |
| 05 Apr 2024 | 307.70 | 304.40 | 313.80 | 303.55 | 91020 | 1.15% |
| 04 Apr 2024 | 304.20 | 307.00 | 309.70 | 300.00 | 111776 | -0.28% |
| 03 Apr 2024 | 305.05 | 294.00 | 307.00 | 294.00 | 239488 | 3.56% |
| 02 Apr 2024 | 294.55 | 291.25 | 300.00 | 289.05 | 103286 | 1.13% |
| 01 Apr 2024 | 291.25 | 285.00 | 295.05 | 284.20 | 124181 | 3.10% |
| 28 Mar 2024 | 282.50 | 286.75 | 289.05 | 281.00 | 85594 | -0.98% |
| 27 Mar 2024 | 285.30 | 292.00 | 292.15 | 284.10 | 131244 | -2.08% |
| 26 Mar 2024 | 291.35 | 295.70 | 297.95 | 290.00 | 80552 | -2.05% |
| 22 Mar 2024 | 297.45 | 293.50 | 301.30 | 293.50 | 53869 | 1.45% |
| 21 Mar 2024 | 293.20 | 290.90 | 297.90 | 289.00 | 96122 | 1.30% |
| 20 Mar 2024 | 289.45 | 291.55 | 295.00 | 283.95 | 105697 | -0.38% |
| 19 Mar 2024 | 290.55 | 295.40 | 296.95 | 287.60 | 45585 | -2.63% |
| 18 Mar 2024 | 298.40 | 289.25 | 301.00 | 285.80 | 88431 | 3.49% |
| 15 Mar 2024 | 288.35 | 291.00 | 305.70 | 277.65 | 331849 | -0.79% |
| 14 Mar 2024 | 290.65 | 283.00 | 297.00 | 280.00 | 170272 | 2.58% |
| 13 Mar 2024 | 283.35 | 290.95 | 292.50 | 281.50 | 131986 | -2.65% |
| 12 Mar 2024 | 291.05 | 294.80 | 295.35 | 283.00 | 134538 | -1.27% |
| 11 Mar 2024 | 294.80 | 303.85 | 303.85 | 294.00 | 88586 | -2.53% |
| 07 Mar 2024 | 302.45 | 302.90 | 304.45 | 295.30 | 70811 | 0.40% |
| 06 Mar 2024 | 301.25 | 308.10 | 309.20 | 290.75 | 205353 | -2.38% |
| 05 Mar 2024 | 308.60 | 316.00 | 316.50 | 307.35 | 89670 | -2.94% |
| 04 Mar 2024 | 317.95 | 319.00 | 321.00 | 314.40 | 46587 | -0.05% |
| 02 Mar 2024 | 318.10 | 320.35 | 320.75 | 306.20 | 5639 | -0.27% |
| 01 Mar 2024 | 318.95 | 316.05 | 325.85 | 316.05 | 75801 | 1.24% |
| 29 Feb 2024 | 315.05 | 310.45 | 317.90 | 304.55 | 70651 | 1.81% |
| 28 Feb 2024 | 309.45 | 314.00 | 322.75 | 308.65 | 82438 | -1.90% |
| 27 Feb 2024 | 315.45 | 320.90 | 320.90 | 313.70 | 43983 | -1.70% |
| 26 Feb 2024 | 320.90 | 317.35 | 324.20 | 312.05 | 81073 | 1.60% |
| 23 Feb 2024 | 315.85 | 314.75 | 320.05 | 311.00 | 81849 | 0.64% |
| 22 Feb 2024 | 313.85 | 319.00 | 319.00 | 308.30 | 131951 | -1.15% |
| 21 Feb 2024 | 317.50 | 323.85 | 324.70 | 316.00 | 50454 | -1.67% |
| 20 Feb 2024 | 322.90 | 324.00 | 327.00 | 316.00 | 113612 | -0.97% |
| 19 Feb 2024 | 326.05 | 329.35 | 330.90 | 323.90 | 44065 | -1.00% |
| 16 Feb 2024 | 329.35 | 320.15 | 335.90 | 320.15 | 121828 | 2.54% |
| 15 Feb 2024 | 321.20 | 325.00 | 328.95 | 317.55 | 124922 | -2.98% |
| 14 Feb 2024 | 331.05 | 320.90 | 334.70 | 317.90 | 87403 | 1.99% |
| 13 Feb 2024 | 324.60 | 321.10 | 329.85 | 313.05 | 127275 | -0.11% |
| 12 Feb 2024 | 324.95 | 330.05 | 343.20 | 322.15 | 246068 | -1.84% |
| 09 Feb 2024 | 331.05 | 336.90 | 337.35 | 320.05 | 146903 | -1.63% |
| 08 Feb 2024 | 336.55 | 343.95 | 345.40 | 334.05 | 82109 | -2.08% |
| 07 Feb 2024 | 343.70 | 332.85 | 351.00 | 330.05 | 366550 | 3.98% |
| 06 Feb 2024 | 330.55 | 333.85 | 338.75 | 327.15 | 110465 | -0.50% |
| 05 Feb 2024 | 332.20 | 344.00 | 349.95 | 329.70 | 184049 | -3.88% |
| 02 Feb 2024 | 345.60 | 345.00 | 350.40 | 342.85 | 117890 | 0.54% |
| 01 Feb 2024 | 343.75 | 352.40 | 355.45 | 340.30 | 167016 | -2.45% |
| 31 Jan 2024 | 352.40 | 356.00 | 358.60 | 348.90 | 125967 | -0.90% |
| 30 Jan 2024 | 355.60 | 348.80 | 364.90 | 347.50 | 301978 | 2.46% |
| 29 Jan 2024 | 347.05 | 353.00 | 355.50 | 345.00 | 120410 | -0.42% |
| 25 Jan 2024 | 348.50 | 350.50 | 359.80 | 345.25 | 276041 | 0.03% |
| 24 Jan 2024 | 348.40 | 335.00 | 352.00 | 335.00 | 177942 | 2.92% |
| 23 Jan 2024 | 338.50 | 340.10 | 342.30 | 332.10 | 123986 | 0.01% |
| 20 Jan 2024 | 338.45 | 344.00 | 346.90 | 335.00 | 100014 | -1.61% |
| 19 Jan 2024 | 344.00 | 340.40 | 348.00 | 336.55 | 120554 | 1.56% |
| 18 Jan 2024 | 338.70 | 333.00 | 340.60 | 324.60 | 159752 | 0.95% |
| 17 Jan 2024 | 335.50 | 339.40 | 339.85 | 332.05 | 131681 | -2.02% |
| 16 Jan 2024 | 342.40 | 344.20 | 347.50 | 327.70 | 322399 | -0.52% |
| 15 Jan 2024 | 344.20 | 345.15 | 351.80 | 340.00 | 212972 | -0.84% |
| 12 Jan 2024 | 347.10 | 354.40 | 356.20 | 345.00 | 184310 | -2.06% |
| 11 Jan 2024 | 354.40 | 354.40 | 356.90 | 341.60 | 383847 | 2.25% |
| 10 Jan 2024 | 346.60 | 324.85 | 354.10 | 324.45 | 737570 | 6.70% |
| 09 Jan 2024 | 324.85 | 326.50 | 330.95 | 318.65 | 391026 | -0.72% |
| 08 Jan 2024 | 327.20 | 324.80 | 341.95 | 320.95 | 807842 | 1.02% |
| 05 Jan 2024 | 323.90 | 325.60 | 327.90 | 321.80 | 105519 | -0.25% |
| 04 Jan 2024 | 324.70 | 327.45 | 330.70 | 321.55 | 88738 | -0.48% |
| 03 Jan 2024 | 326.25 | 316.30 | 329.50 | 315.20 | 213064 | 3.15% |
| 02 Jan 2024 | 316.30 | 314.40 | 325.05 | 314.00 | 201275 | 0.56% |
| 01 Jan 2024 | 314.55 | 317.90 | 319.00 | 311.00 | 77391 | -0.60% |
| 29 Dec 2023 | 316.45 | 315.90 | 322.25 | 310.20 | 177320 | -0.06% |
| 28 Dec 2023 | 316.65 | 322.85 | 326.90 | 314.30 | 192470 | -2.13% |
| 27 Dec 2023 | 323.55 | 320.00 | 331.45 | 320.00 | 308044 | 1.25% |
| 26 Dec 2023 | 319.55 | 322.15 | 333.15 | 318.65 | 213270 | -1.01% |
| 22 Dec 2023 | 322.80 | 327.00 | 343.95 | 320.10 | 671043 | -1.01% |
| 21 Dec 2023 | 326.10 | 299.95 | 330.50 | 298.80 | 324177 | 6.88% |
| 20 Dec 2023 | 305.10 | 311.45 | 326.95 | 300.50 | 250161 | -2.04% |
| 19 Dec 2023 | 311.45 | 309.75 | 315.20 | 309.30 | 57458 | 0.55% |
| 18 Dec 2023 | 309.75 | 313.15 | 318.40 | 308.25 | 75542 | -0.83% |
| 15 Dec 2023 | 312.35 | 316.95 | 320.20 | 310.85 | 95196 | -1.05% |
| 14 Dec 2023 | 315.65 | 321.80 | 322.50 | 314.55 | 79035 | -1.31% |
| 13 Dec 2023 | 319.85 | 319.70 | 328.80 | 313.05 | 133825 | 1.01% |
| 12 Dec 2023 | 316.65 | 324.90 | 329.45 | 311.35 | 249895 | -2.40% |
| 11 Dec 2023 | 324.45 | 328.10 | 332.50 | 320.00 | 91394 | -1.11% |
| 08 Dec 2023 | 328.10 | 328.40 | 331.70 | 325.00 | 111260 | 0.64% |
| 07 Dec 2023 | 326.00 | 332.30 | 332.90 | 325.00 | 87733 | -1.61% |
| 06 Dec 2023 | 331.35 | 340.00 | 342.45 | 330.15 | 189795 | -2.80% |
| 05 Dec 2023 | 340.90 | 335.00 | 348.25 | 334.30 | 471728 | 2.70% |
| 04 Dec 2023 | 331.95 | 331.00 | 335.00 | 323.35 | 317213 | 2.15% |
| 01 Dec 2023 | 324.95 | 334.50 | 335.90 | 320.55 | 383500 | -2.78% |
| 30 Nov 2023 | 334.25 | 303.00 | 341.00 | 303.00 | 3364281 | 11.49% |
| 29 Nov 2023 | 299.80 | 301.00 | 304.90 | 297.20 | 80073 | -0.02% |
| 28 Nov 2023 | 299.85 | 300.10 | 306.70 | 297.80 | 152162 | 0.37% |
| 24 Nov 2023 | 298.75 | 302.60 | 305.15 | 295.00 | 114670 | -0.67% |
| 23 Nov 2023 | 300.75 | 307.90 | 307.90 | 300.10 | 71372 | -2.40% |
| 22 Nov 2023 | 308.15 | 295.05 | 315.00 | 294.05 | 419395 | 3.68% |
| 21 Nov 2023 | 297.20 | 298.95 | 300.90 | 295.00 | 74323 | -0.47% |
| 20 Nov 2023 | 298.60 | 297.20 | 303.00 | 295.00 | 131345 | 0.47% |
| 17 Nov 2023 | 297.20 | 300.70 | 304.20 | 295.80 | 228972 | -1.64% |
| 16 Nov 2023 | 302.15 | 275.70 | 307.80 | 273.65 | 1003800 | 9.95% |
| 15 Nov 2023 | 274.80 | 279.30 | 281.00 | 272.90 | 73986 | -0.90% |
| 13 Nov 2023 | 277.30 | 268.70 | 280.00 | 266.20 | 96192 | 3.24% |
| 12 Nov 2023 | 268.60 | 267.00 | 270.00 | 266.25 | 45394 | 2.52% |
| 10 Nov 2023 | 262.00 | 268.80 | 272.70 | 259.75 | 119707 | -1.60% |
| 09 Nov 2023 | 266.25 | 263.65 | 272.55 | 260.50 | 86024 | 1.60% |
| 08 Nov 2023 | 262.05 | 263.25 | 269.05 | 259.85 | 124000 | -0.40% |
| 07 Nov 2023 | 263.10 | 266.20 | 266.20 | 260.75 | 45176 | -0.47% |
| 06 Nov 2023 | 264.35 | 277.85 | 277.85 | 262.05 | 81483 | -2.31% |
| 03 Nov 2023 | 270.60 | 265.50 | 272.00 | 264.85 | 179192 | 2.44% |
| 02 Nov 2023 | 264.15 | 266.20 | 267.60 | 261.70 | 44497 | -0.17% |
| 01 Nov 2023 | 264.60 | 261.70 | 269.90 | 258.95 | 76091 | 1.48% |
| 31 Oct 2023 | 260.75 | 258.25 | 263.70 | 254.80 | 72501 | 1.46% |
| 30 Oct 2023 | 257.00 | 255.45 | 261.55 | 252.20 | 122188 | 1.12% |
| 27 Oct 2023 | 254.15 | 253.50 | 259.50 | 250.60 | 118990 | 2.15% |
| 26 Oct 2023 | 248.80 | 245.80 | 252.00 | 237.35 | 163608 | 1.20% |
| 25 Oct 2023 | 245.85 | 253.65 | 256.80 | 237.70 | 238654 | -2.58% |
| 23 Oct 2023 | 252.35 | 274.50 | 277.00 | 249.25 | 281345 | -8.07% |
| 20 Oct 2023 | 274.50 | 276.70 | 277.20 | 272.30 | 82613 | -0.44% |
| 19 Oct 2023 | 275.70 | 278.00 | 278.95 | 274.30 | 36128 | -1.24% |
| 18 Oct 2023 | 279.15 | 275.90 | 281.95 | 272.50 | 103197 | 1.40% |
| 17 Oct 2023 | 275.30 | 276.20 | 278.95 | 273.10 | 48152 | -0.33% |
| 16 Oct 2023 | 276.20 | 284.70 | 285.25 | 275.85 | 65700 | -2.21% |
| 13 Oct 2023 | 282.45 | 277.50 | 284.20 | 275.10 | 116001 | 2.28% |
| 12 Oct 2023 | 276.15 | 274.90 | 281.60 | 273.00 | 118281 | 1.01% |
| 11 Oct 2023 | 273.40 | 276.00 | 279.70 | 270.05 | 108192 | -0.46% |
| 10 Oct 2023 | 274.65 | 285.50 | 287.80 | 267.50 | 388503 | -3.21% |
| 09 Oct 2023 | 283.75 | 293.00 | 293.00 | 279.75 | 100564 | -2.99% |
| 06 Oct 2023 | 292.50 | 286.45 | 296.20 | 285.00 | 136134 | 2.38% |
| 05 Oct 2023 | 285.70 | 285.75 | 290.40 | 281.85 | 222348 | 0.49% |
| 04 Oct 2023 | 284.30 | 285.40 | 289.10 | 282.00 | 59257 | -1.88% |
| 03 Oct 2023 | 289.75 | 290.00 | 291.70 | 283.95 | 53681 | 0.99% |
| 29 Sep 2023 | 286.90 | 287.60 | 295.90 | 285.60 | 105354 | 0.05% |
| 28 Sep 2023 | 286.75 | 284.30 | 291.20 | 284.30 | 80517 | 0.35% |
| 27 Sep 2023 | 285.75 | 291.00 | 291.05 | 283.00 | 100367 | -1.53% |
| 26 Sep 2023 | 290.20 | 283.00 | 291.85 | 281.85 | 102893 | 2.87% |
| 25 Sep 2023 | 282.10 | 279.20 | 287.00 | 276.30 | 131264 | 0.48% |
| 22 Sep 2023 | 280.75 | 287.85 | 290.90 | 277.80 | 161691 | -1.97% |
| 21 Sep 2023 | 286.40 | 285.50 | 292.15 | 285.20 | 81752 | 0.37% |
| 20 Sep 2023 | 285.35 | 292.90 | 294.80 | 284.00 | 149422 | -2.89% |
| 18 Sep 2023 | 293.85 | 300.40 | 301.20 | 293.10 | 81850 | -1.77% |
| 15 Sep 2023 | 299.15 | 309.25 | 310.00 | 296.60 | 344405 | 0.91% |
| 14 Sep 2023 | 296.45 | 296.80 | 304.95 | 293.80 | 119303 | 0.65% |
| 13 Sep 2023 | 294.55 | 293.75 | 301.10 | 291.05 | 202044 | 0.51% |
| 12 Sep 2023 | 293.05 | 308.00 | 319.15 | 286.70 | 1202816 | -1.16% |
| 11 Sep 2023 | 296.50 | 297.25 | 302.75 | 293.50 | 138129 | 0.24% |
| 08 Sep 2023 | 295.80 | 306.00 | 308.80 | 294.00 | 326175 | -3.22% |
| 07 Sep 2023 | 305.65 | 311.45 | 315.00 | 297.25 | 182326 | -1.64% |
| 06 Sep 2023 | 310.75 | 316.50 | 316.50 | 306.95 | 115300 | -1.22% |
| 05 Sep 2023 | 314.60 | 321.90 | 322.20 | 310.30 | 144828 | -1.46% |
| 04 Sep 2023 | 319.25 | 328.00 | 328.00 | 316.00 | 234720 | -1.25% |
| 01 Sep 2023 | 323.30 | 314.90 | 333.00 | 306.25 | 1503582 | 4.49% |
| 31 Aug 2023 | 309.40 | 302.45 | 312.00 | 302.40 | 337181 | 2.94% |
| 30 Aug 2023 | 300.55 | 307.00 | 313.75 | 297.05 | 412503 | -1.31% |
| 29 Aug 2023 | 304.55 | 292.45 | 307.70 | 292.45 | 959274 | 4.62% |
| 28 Aug 2023 | 291.10 | 281.90 | 293.10 | 281.60 | 293410 | 3.47% |
| 25 Aug 2023 | 281.35 | 286.20 | 293.05 | 278.40 | 386041 | -1.28% |
| 24 Aug 2023 | 285.00 | 289.15 | 299.00 | 281.50 | 623462 | -0.94% |
| 23 Aug 2023 | 287.70 | 278.50 | 293.70 | 271.15 | 875211 | 4.45% |
| 22 Aug 2023 | 275.45 | 262.90 | 277.80 | 260.55 | 334091 | 5.40% |
| 21 Aug 2023 | 261.35 | 266.05 | 269.25 | 259.05 | 154169 | -1.04% |
| 18 Aug 2023 | 264.10 | 269.00 | 274.00 | 263.00 | 289927 | -1.82% |
| 17 Aug 2023 | 269.00 | 275.90 | 278.55 | 267.00 | 115975 | -2.04% |
| 16 Aug 2023 | 274.60 | 284.00 | 286.90 | 272.10 | 223018 | -3.50% |
| 14 Aug 2023 | 284.55 | 277.55 | 285.65 | 262.30 | 449103 | 4.04% |
| 11 Aug 2023 | 273.50 | 280.20 | 282.40 | 269.00 | 352780 | -2.39% |
| 10 Aug 2023 | 280.20 | 280.70 | 291.35 | 278.00 | 840944 | 0.21% |
| 09 Aug 2023 | 279.60 | 283.65 | 285.95 | 273.70 | 291837 | -1.15% |
| 08 Aug 2023 | 282.85 | 276.80 | 292.50 | 268.50 | 1139182 | 3.29% |
| 07 Aug 2023 | 273.85 | 263.30 | 276.00 | 261.10 | 458393 | 4.90% |
| 04 Aug 2023 | 261.05 | 253.05 | 265.85 | 253.00 | 290641 | 3.69% |
| 03 Aug 2023 | 251.75 | 244.50 | 253.85 | 244.50 | 110980 | 1.15% |
| 02 Aug 2023 | 248.90 | 255.15 | 256.60 | 245.05 | 120148 | -2.45% |
| 01 Aug 2023 | 255.15 | 258.20 | 261.00 | 251.00 | 149184 | -0.70% |
| 31 Jul 2023 | 256.95 | 261.80 | 264.55 | 256.00 | 222532 | -0.54% |
| 28 Jul 2023 | 258.35 | 261.00 | 267.00 | 256.15 | 847641 | -0.12% |
| 27 Jul 2023 | 258.65 | 243.00 | 262.90 | 243.00 | 1160643 | 6.77% |
| 26 Jul 2023 | 242.25 | 237.90 | 244.80 | 235.80 | 185829 | 2.32% |
| 25 Jul 2023 | 236.75 | 242.95 | 244.00 | 235.30 | 119576 | -2.55% |
| 24 Jul 2023 | 242.95 | 236.35 | 249.00 | 236.35 | 260473 | 1.25% |
| 21 Jul 2023 | 239.95 | 239.85 | 244.80 | 233.05 | 210835 | 0.59% |
| 20 Jul 2023 | 238.55 | 227.70 | 246.70 | 226.90 | 540411 | 5.13% |
| 19 Jul 2023 | 226.90 | 215.20 | 229.60 | 214.75 | 401373 | 5.46% |
| 18 Jul 2023 | 215.15 | 216.25 | 217.10 | 212.90 | 416623 | 0.12% |
| 17 Jul 2023 | 214.90 | 220.15 | 221.65 | 211.00 | 604712 | -4.91% |
| 14 Jul 2023 | 226.00 | 229.95 | 231.50 | 225.00 | 86815 | -1.03% |
| 13 Jul 2023 | 228.35 | 232.95 | 234.90 | 225.00 | 99998 | -1.28% |
| 12 Jul 2023 | 231.30 | 236.30 | 239.55 | 230.25 | 67663 | -1.51% |
| 11 Jul 2023 | 234.85 | 233.30 | 243.00 | 233.00 | 58057 | 0.66% |
| 10 Jul 2023 | 233.30 | 240.10 | 240.10 | 230.85 | 98176 | -2.12% |
| 07 Jul 2023 | 238.35 | 241.80 | 243.75 | 236.60 | 110776 | -2.34% |
| 06 Jul 2023 | 244.05 | 244.45 | 250.90 | 241.00 | 300888 | -0.16% |
| 05 Jul 2023 | 244.45 | 235.75 | 248.00 | 235.00 | 360475 | 3.69% |
| 04 Jul 2023 | 235.75 | 238.00 | 240.25 | 235.00 | 71633 | -1.26% |
| 03 Jul 2023 | 238.75 | 235.00 | 244.00 | 235.00 | 370801 | 2.18% |
| 30 Jun 2023 | 233.65 | 236.00 | 238.75 | 231.10 | 103978 | -0.53% |
| 28 Jun 2023 | 234.90 | 231.80 | 242.60 | 229.55 | 314167 | 2.11% |
| 27 Jun 2023 | 230.05 | 229.00 | 232.70 | 227.30 | 84251 | 0.13% |
| 26 Jun 2023 | 229.75 | 225.40 | 237.75 | 222.35 | 237531 | 1.06% |
| 23 Jun 2023 | 227.35 | 227.50 | 232.80 | 221.80 | 114085 | 0.00% |
| 22 Jun 2023 | 227.35 | 233.80 | 234.00 | 226.00 | 137234 | -2.76% |
| 21 Jun 2023 | 233.80 | 234.50 | 238.25 | 233.00 | 116545 | 0.41% |
| 20 Jun 2023 | 232.85 | 236.95 | 236.95 | 231.00 | 241114 | -2.20% |
| 19 Jun 2023 | 238.10 | 241.00 | 247.00 | 235.00 | 1233627 | 2.74% |
| 16 Jun 2023 | 231.75 | 204.95 | 234.90 | 204.55 | 2380619 | 13.88% |
| 15 Jun 2023 | 203.50 | 201.10 | 207.25 | 200.65 | 140644 | 2.26% |
| 14 Jun 2023 | 199.00 | 204.35 | 205.00 | 195.70 | 164344 | -1.92% |
| 13 Jun 2023 | 202.90 | 207.00 | 209.45 | 202.30 | 110207 | -1.34% |
| 12 Jun 2023 | 205.65 | 197.00 | 208.00 | 197.00 | 352362 | 3.86% |
| 09 Jun 2023 | 198.00 | 199.45 | 200.00 | 197.00 | 69495 | -0.13% |
| 08 Jun 2023 | 198.25 | 199.60 | 203.25 | 198.10 | 74698 | -0.03% |
| 07 Jun 2023 | 198.30 | 197.30 | 200.10 | 195.00 | 86799 | 1.15% |
| 06 Jun 2023 | 196.05 | 197.10 | 198.35 | 193.55 | 130339 | -0.51% |
| 05 Jun 2023 | 197.05 | 199.10 | 200.90 | 196.05 | 91686 | -1.05% |
| 02 Jun 2023 | 199.15 | 201.00 | 202.20 | 198.50 | 56695 | -0.28% |
| 01 Jun 2023 | 199.70 | 198.50 | 203.45 | 198.00 | 77524 | 0.50% |
| 31 May 2023 | 198.70 | 202.90 | 203.00 | 197.50 | 74446 | -0.82% |
| 30 May 2023 | 200.35 | 206.20 | 206.70 | 198.60 | 180061 | -4.69% |
| 29 May 2023 | 210.20 | 209.10 | 212.10 | 206.20 | 77428 | 1.28% |
| 26 May 2023 | 207.55 | 202.10 | 209.60 | 202.00 | 51503 | 1.57% |
| 25 May 2023 | 204.35 | 202.55 | 206.10 | 201.00 | 31811 | 0.86% |
| 24 May 2023 | 202.60 | 203.50 | 207.45 | 202.00 | 31032 | -0.81% |
| 23 May 2023 | 204.25 | 207.20 | 207.90 | 203.70 | 50785 | -1.33% |
| 22 May 2023 | 207.00 | 200.75 | 207.50 | 200.75 | 45441 | 1.72% |
| 19 May 2023 | 203.50 | 205.25 | 208.40 | 196.50 | 98569 | -1.83% |
| 18 May 2023 | 207.30 | 209.10 | 211.75 | 205.10 | 62363 | -0.86% |
| 17 May 2023 | 209.10 | 207.10 | 214.40 | 205.70 | 67373 | 0.97% |
| 16 May 2023 | 207.10 | 213.50 | 213.50 | 206.00 | 49994 | -2.33% |
| 15 May 2023 | 212.05 | 209.90 | 215.00 | 208.50 | 87255 | 1.17% |
| 12 May 2023 | 209.60 | 210.75 | 211.00 | 207.85 | 26823 | -0.19% |
| 11 May 2023 | 210.00 | 211.70 | 211.80 | 207.95 | 27965 | -0.24% |
| 10 May 2023 | 210.50 | 211.15 | 211.15 | 206.80 | 32195 | -0.24% |
| 09 May 2023 | 211.00 | 210.10 | 213.60 | 208.00 | 79483 | 0.48% |
| 08 May 2023 | 210.00 | 207.60 | 211.00 | 205.90 | 47178 | 1.82% |
| 05 May 2023 | 206.25 | 210.40 | 211.30 | 204.35 | 41388 | -1.83% |
| 04 May 2023 | 210.10 | 214.00 | 215.40 | 209.15 | 74021 | -0.76% |
| 03 May 2023 | 211.70 | 210.10 | 214.00 | 208.60 | 74551 | 0.55% |
| 02 May 2023 | 210.55 | 202.35 | 213.35 | 202.30 | 154530 | 4.70% |
| 28 Apr 2023 | 201.10 | 197.50 | 204.00 | 197.05 | 44070 | 1.93% |
| 27 Apr 2023 | 197.30 | 199.65 | 202.15 | 196.35 | 46400 | -1.15% |
| 26 Apr 2023 | 199.60 | 199.85 | 201.65 | 198.85 | 51344 | -0.25% |
| 25 Apr 2023 | 200.10 | 200.50 | 203.50 | 197.75 | 65713 | 0.25% |
| 24 Apr 2023 | 199.60 | 201.50 | 203.30 | 199.00 | 47002 | -0.30% |
| 21 Apr 2023 | 200.20 | 197.85 | 201.30 | 196.00 | 54341 | 0.18% |
| 20 Apr 2023 | 199.85 | 201.00 | 204.80 | 198.00 | 64478 | -1.16% |
| 19 Apr 2023 | 202.20 | 198.75 | 203.20 | 197.85 | 47900 | 2.15% |
| 18 Apr 2023 | 197.95 | 205.30 | 205.65 | 196.55 | 78315 | -3.08% |
| 17 Apr 2023 | 204.25 | 200.70 | 206.90 | 198.30 | 98475 | 1.64% |
| 13 Apr 2023 | 200.95 | 194.50 | 205.45 | 193.55 | 184044 | 3.69% |
| 12 Apr 2023 | 193.80 | 190.45 | 199.50 | 190.00 | 121188 | 2.24% |
| 11 Apr 2023 | 189.55 | 191.15 | 193.70 | 188.30 | 48243 | -0.32% |
| 10 Apr 2023 | 190.15 | 189.70 | 195.00 | 188.95 | 122977 | 1.12% |
| 06 Apr 2023 | 188.05 | 190.05 | 195.85 | 184.35 | 126292 | -1.52% |
| 05 Apr 2023 | 190.95 | 194.00 | 194.90 | 187.45 | 133394 | -0.62% |
| 03 Apr 2023 | 192.15 | 187.90 | 196.40 | 185.60 | 106140 | 3.08% |
| 31 Mar 2023 | 186.40 | 188.80 | 193.10 | 184.20 | 120083 | -0.88% |
| 29 Mar 2023 | 188.05 | 179.95 | 195.55 | 179.60 | 202583 | 4.50% |
| 28 Mar 2023 | 179.95 | 180.00 | 185.00 | 177.65 | 206582 | -1.88% |
| 27 Mar 2023 | 183.40 | 191.55 | 191.55 | 182.30 | 120297 | -3.52% |
| 24 Mar 2023 | 190.10 | 194.00 | 194.35 | 189.35 | 55226 | -2.01% |
| 23 Mar 2023 | 194.00 | 197.45 | 198.30 | 193.30 | 34370 | -1.80% |
| 22 Mar 2023 | 197.55 | 195.45 | 199.85 | 195.45 | 56092 | 1.07% |
| 21 Mar 2023 | 195.45 | 196.75 | 198.20 | 193.80 | 68871 | -0.13% |
| 20 Mar 2023 | 195.70 | 188.00 | 198.45 | 188.00 | 64756 | 1.01% |
| 17 Mar 2023 | 193.75 | 199.20 | 201.40 | 192.30 | 87042 | -2.20% |
| 16 Mar 2023 | 198.10 | 197.10 | 202.00 | 197.10 | 57545 | -0.40% |
| 15 Mar 2023 | 198.90 | 202.00 | 203.35 | 198.20 | 41487 | -1.07% |
| 14 Mar 2023 | 201.05 | 200.50 | 204.00 | 200.45 | 34833 | 0.02% |
| 13 Mar 2023 | 201.00 | 205.00 | 205.95 | 200.00 | 90684 | -2.07% |
| 10 Mar 2023 | 205.25 | 206.60 | 209.05 | 204.50 | 33249 | -1.65% |
| 09 Mar 2023 | 208.70 | 211.20 | 211.90 | 205.50 | 53314 | -0.88% |
| 08 Mar 2023 | 210.55 | 205.90 | 213.15 | 205.00 | 61328 | 1.27% |
| 06 Mar 2023 | 207.90 | 203.75 | 209.00 | 203.75 | 52414 | 2.09% |
| 03 Mar 2023 | 203.65 | 207.35 | 207.85 | 202.70 | 79413 | -1.16% |
| 02 Mar 2023 | 206.05 | 212.85 | 212.85 | 205.00 | 223199 | -2.85% |
| 01 Mar 2023 | 212.10 | 212.05 | 214.40 | 211.55 | 50182 | 0.02% |
| 28 Feb 2023 | 212.05 | 210.20 | 214.20 | 210.20 | 36124 | 0.21% |
| 27 Feb 2023 | 211.60 | 212.95 | 214.50 | 210.75 | 67882 | -0.63% |
| 24 Feb 2023 | 212.95 | 212.10 | 214.90 | 209.65 | 60148 | 0.38% |
| 23 Feb 2023 | 212.15 | 214.30 | 214.90 | 212.00 | 53841 | -1.03% |
| 22 Feb 2023 | 214.35 | 212.30 | 215.80 | 210.15 | 65294 | 0.99% |
| 21 Feb 2023 | 212.25 | 212.05 | 214.80 | 210.90 | 126658 | -0.24% |
| 20 Feb 2023 | 212.75 | 207.90 | 214.80 | 207.90 | 125084 | 2.33% |
| 17 Feb 2023 | 207.90 | 207.25 | 211.65 | 204.60 | 126278 | -0.24% |
| 16 Feb 2023 | 208.40 | 202.90 | 214.00 | 202.90 | 126849 | 2.71% |
| 15 Feb 2023 | 202.90 | 204.95 | 205.95 | 201.00 | 85190 | -1.02% |
| 14 Feb 2023 | 205.00 | 211.85 | 211.85 | 202.00 | 154242 | -2.89% |
| 13 Feb 2023 | 211.10 | 217.00 | 217.80 | 209.15 | 93956 | -3.05% |
| 10 Feb 2023 | 217.75 | 218.75 | 224.70 | 217.10 | 52360 | -0.66% |
| 09 Feb 2023 | 219.20 | 219.70 | 222.55 | 218.00 | 34964 | 0.16% |
| 08 Feb 2023 | 218.85 | 217.00 | 221.00 | 216.65 | 81484 | 0.37% |
| 07 Feb 2023 | 218.05 | 218.75 | 220.05 | 217.00 | 50195 | 0.07% |
| 06 Feb 2023 | 217.90 | 219.25 | 224.20 | 217.00 | 69541 | -2.70% |
| 03 Feb 2023 | 223.95 | 218.60 | 225.05 | 216.75 | 77768 | 3.20% |
| 02 Feb 2023 | 217.00 | 218.65 | 218.65 | 216.55 | 53811 | -0.07% |
| 01 Feb 2023 | 217.15 | 218.10 | 220.50 | 214.15 | 90904 | -0.16% |
| 31 Jan 2023 | 217.50 | 220.00 | 221.55 | 217.00 | 45929 | -0.39% |
| 30 Jan 2023 | 218.35 | 215.00 | 220.75 | 212.75 | 50503 | 0.62% |
| 27 Jan 2023 | 217.00 | 219.70 | 220.05 | 216.05 | 137159 | -1.23% |
| 25 Jan 2023 | 219.70 | 217.30 | 221.00 | 216.60 | 53103 | 0.97% |
| 24 Jan 2023 | 217.60 | 219.50 | 221.05 | 216.35 | 72989 | -0.32% |
| 23 Jan 2023 | 218.30 | 219.85 | 221.00 | 217.00 | 86583 | -0.07% |
| 20 Jan 2023 | 218.45 | 222.00 | 224.40 | 217.30 | 85777 | -1.18% |
| 19 Jan 2023 | 221.05 | 224.05 | 227.20 | 218.00 | 67972 | -1.73% |
| 18 Jan 2023 | 224.95 | 224.60 | 229.45 | 224.00 | 27133 | 0.16% |
| 17 Jan 2023 | 224.60 | 225.25 | 227.75 | 222.85 | 52342 | 0.09% |
| 16 Jan 2023 | 224.40 | 228.55 | 230.45 | 223.20 | 40904 | -1.54% |
| 13 Jan 2023 | 227.90 | 232.45 | 238.40 | 227.00 | 129423 | -2.52% |
| 12 Jan 2023 | 233.80 | 225.50 | 235.00 | 225.50 | 223247 | 3.27% |
| 11 Jan 2023 | 226.40 | 225.25 | 229.00 | 224.10 | 72383 | 0.78% |
| 10 Jan 2023 | 224.65 | 226.85 | 226.85 | 224.10 | 26237 | -0.90% |
| 09 Jan 2023 | 226.70 | 225.85 | 229.55 | 225.00 | 81104 | 1.07% |
| 06 Jan 2023 | 224.30 | 221.45 | 226.40 | 221.10 | 106349 | 0.76% |
| 05 Jan 2023 | 222.60 | 227.00 | 227.00 | 221.70 | 103005 | -1.66% |
| 04 Jan 2023 | 226.35 | 226.55 | 229.00 | 225.00 | 81795 | 0.44% |
| 03 Jan 2023 | 225.35 | 228.65 | 231.00 | 225.00 | 86881 | -1.53% |
| 02 Jan 2023 | 228.85 | 227.00 | 232.40 | 226.95 | 117466 | 1.06% |
| 30 Dec 2022 | 226.45 | 232.20 | 233.00 | 225.10 | 182018 | -1.71% |
| 29 Dec 2022 | 230.40 | 219.55 | 237.00 | 219.55 | 1016301 | 4.14% |
| 28 Dec 2022 | 221.25 | 227.40 | 228.45 | 220.40 | 133184 | -2.53% |
| 27 Dec 2022 | 227.00 | 217.00 | 229.00 | 215.75 | 262577 | 4.49% |
| 26 Dec 2022 | 217.25 | 218.50 | 219.95 | 216.00 | 89702 | 0.51% |
| 23 Dec 2022 | 216.15 | 214.00 | 220.00 | 214.00 | 228615 | -0.57% |
| 22 Dec 2022 | 217.40 | 221.40 | 221.55 | 215.50 | 103531 | -1.11% |
| 21 Dec 2022 | 219.85 | 214.90 | 225.50 | 214.90 | 327933 | 2.30% |
| 20 Dec 2022 | 214.90 | 212.50 | 217.80 | 212.50 | 47110 | 0.73% |
| 19 Dec 2022 | 213.35 | 213.50 | 217.35 | 212.00 | 78079 | 0.71% |
| 16 Dec 2022 | 211.85 | 214.55 | 218.00 | 209.40 | 70105 | -0.77% |
| 15 Dec 2022 | 213.50 | 215.60 | 217.20 | 212.40 | 64383 | -0.97% |
| 14 Dec 2022 | 215.60 | 218.00 | 219.45 | 214.30 | 55657 | -1.06% |
| 13 Dec 2022 | 217.90 | 219.60 | 220.85 | 216.00 | 50496 | -0.30% |
| 12 Dec 2022 | 218.55 | 222.45 | 222.45 | 216.95 | 91383 | -1.04% |
| 09 Dec 2022 | 220.85 | 218.95 | 223.00 | 214.30 | 171350 | 1.87% |
| 08 Dec 2022 | 216.80 | 216.90 | 222.70 | 210.60 | 120210 | 0.42% |
| 07 Dec 2022 | 215.90 | 218.50 | 219.35 | 214.60 | 42099 | -1.10% |
| 06 Dec 2022 | 218.30 | 215.50 | 219.70 | 214.10 | 95758 | 1.39% |
| 05 Dec 2022 | 215.30 | 213.00 | 216.80 | 213.00 | 56952 | 1.84% |
| 02 Dec 2022 | 211.40 | 212.75 | 214.80 | 209.15 | 65629 | -0.21% |
| 01 Dec 2022 | 211.85 | 215.25 | 216.00 | 211.25 | 76211 | -1.10% |
| 30 Nov 2022 | 214.20 | 215.80 | 216.05 | 213.00 | 71071 | -0.14% |
| 29 Nov 2022 | 214.50 | 215.20 | 219.90 | 211.20 | 111693 | 0.42% |
| 28 Nov 2022 | 213.60 | 214.90 | 216.00 | 209.50 | 119479 | -0.23% |
| 25 Nov 2022 | 214.10 | 208.25 | 219.00 | 207.90 | 152676 | 3.28% |
| 24 Nov 2022 | 207.30 | 207.10 | 208.90 | 205.55 | 39502 | 0.12% |
| 23 Nov 2022 | 207.05 | 204.80 | 209.00 | 203.80 | 49438 | 1.57% |
| 22 Nov 2022 | 203.85 | 206.40 | 208.25 | 203.00 | 39284 | -1.09% |
| 21 Nov 2022 | 206.10 | 204.60 | 210.20 | 203.40 | 93677 | 1.30% |
| 18 Nov 2022 | 203.45 | 210.00 | 210.40 | 201.85 | 162446 | -2.66% |
| 17 Nov 2022 | 209.00 | 210.00 | 214.15 | 206.35 | 77669 | 0.26% |
| 16 Nov 2022 | 208.45 | 212.30 | 212.80 | 206.00 | 95389 | -1.33% |
| 15 Nov 2022 | 211.25 | 214.00 | 216.85 | 210.00 | 118805 | -1.19% |
| 14 Nov 2022 | 213.80 | 218.30 | 221.95 | 209.00 | 199601 | -4.21% |
| 11 Nov 2022 | 223.20 | 222.65 | 225.95 | 220.00 | 53331 | 1.13% |
| 10 Nov 2022 | 220.70 | 224.00 | 226.75 | 218.30 | 66556 | -1.69% |
| 09 Nov 2022 | 224.50 | 227.20 | 230.00 | 222.65 | 87448 | -1.19% |
| 07 Nov 2022 | 227.20 | 226.40 | 228.55 | 223.50 | 59268 | 0.35% |
| 04 Nov 2022 | 226.40 | 230.50 | 230.50 | 222.05 | 87318 | -1.37% |
| 03 Nov 2022 | 229.55 | 220.00 | 234.50 | 218.00 | 276465 | 4.34% |
| 02 Nov 2022 | 220.00 | 218.00 | 222.40 | 215.30 | 70072 | 1.03% |
| 01 Nov 2022 | 217.75 | 222.50 | 222.55 | 216.20 | 49144 | -1.38% |
| 31 Oct 2022 | 220.80 | 220.40 | 224.00 | 217.45 | 56012 | 0.66% |
| 28 Oct 2022 | 219.35 | 221.70 | 223.00 | 217.80 | 28421 | -0.59% |
| 27 Oct 2022 | 220.65 | 223.60 | 224.00 | 219.40 | 54317 | -0.99% |
| 25 Oct 2022 | 222.85 | 222.65 | 224.00 | 216.35 | 79485 | 0.09% |
| 24 Oct 2022 | 222.65 | 212.20 | 228.00 | 211.80 | 211979 | 6.23% |
| 21 Oct 2022 | 209.60 | 213.50 | 216.00 | 208.10 | 60251 | -1.55% |
| 20 Oct 2022 | 212.90 | 209.00 | 213.80 | 205.80 | 108282 | 2.18% |
| 19 Oct 2022 | 208.35 | 211.60 | 211.60 | 206.10 | 113891 | -1.09% |
| 18 Oct 2022 | 210.65 | 213.00 | 215.00 | 210.05 | 83757 | -0.85% |
| 17 Oct 2022 | 212.45 | 214.85 | 215.50 | 211.50 | 86323 | -0.31% |
| 14 Oct 2022 | 213.10 | 219.80 | 220.90 | 212.15 | 112358 | -1.41% |
| 13 Oct 2022 | 216.15 | 219.90 | 221.90 | 215.25 | 50145 | -1.68% |
| 12 Oct 2022 | 219.85 | 216.90 | 230.40 | 213.40 | 87560 | 2.16% |
| 11 Oct 2022 | 215.20 | 222.20 | 225.15 | 213.40 | 83756 | -2.71% |
| 10 Oct 2022 | 221.20 | 218.95 | 226.60 | 218.35 | 72147 | -0.49% |
| 07 Oct 2022 | 222.30 | 220.65 | 226.20 | 219.60 | 82249 | 1.37% |
| 06 Oct 2022 | 219.30 | 221.70 | 224.45 | 218.30 | 83493 | -0.39% |
| 04 Oct 2022 | 220.15 | 221.55 | 222.90 | 217.60 | 57508 | 1.29% |
| 03 Oct 2022 | 217.35 | 217.40 | 224.35 | 213.05 | 143540 | 0.05% |
| 30 Sep 2022 | 217.25 | 215.00 | 219.50 | 213.10 | 70764 | 0.46% |
| 29 Sep 2022 | 216.25 | 218.90 | 219.20 | 212.60 | 139981 | 0.05% |
| 28 Sep 2022 | 216.15 | 212.00 | 220.05 | 210.90 | 119215 | 1.65% |
| 27 Sep 2022 | 212.65 | 212.50 | 216.25 | 208.85 | 96650 | 0.85% |
| 26 Sep 2022 | 210.85 | 223.40 | 224.35 | 208.10 | 222164 | -5.47% |
| 23 Sep 2022 | 223.05 | 225.10 | 234.40 | 221.90 | 276753 | -0.95% |
| 22 Sep 2022 | 225.20 | 229.00 | 233.00 | 223.85 | 120699 | -1.66% |
| 21 Sep 2022 | 229.00 | 225.65 | 242.00 | 225.20 | 232867 | 1.71% |
| 20 Sep 2022 | 225.15 | 228.05 | 231.30 | 222.60 | 142959 | -1.03% |
| 19 Sep 2022 | 227.50 | 233.30 | 233.40 | 224.90 | 114590 | -1.90% |
| 16 Sep 2022 | 231.90 | 237.15 | 237.15 | 225.80 | 123813 | -1.92% |
| 15 Sep 2022 | 236.45 | 242.00 | 243.00 | 235.00 | 147442 | -1.38% |
| 14 Sep 2022 | 239.75 | 225.00 | 242.90 | 225.00 | 437192 | 4.33% |
| 13 Sep 2022 | 229.80 | 230.95 | 236.70 | 229.00 | 246339 | 0.39% |
| 12 Sep 2022 | 228.90 | 230.50 | 239.75 | 227.95 | 233161 | -0.20% |
| 09 Sep 2022 | 229.35 | 232.20 | 232.20 | 227.40 | 87654 | 0.11% |
| 08 Sep 2022 | 229.10 | 236.45 | 237.35 | 225.35 | 93960 | -2.32% |
| 07 Sep 2022 | 234.55 | 229.80 | 239.35 | 229.25 | 202795 | 1.30% |
| 06 Sep 2022 | 231.55 | 232.95 | 241.00 | 230.40 | 349019 | -0.39% |
| 05 Sep 2022 | 232.45 | 225.60 | 233.30 | 224.10 | 323229 | 3.61% |
| 02 Sep 2022 | 224.35 | 233.95 | 234.65 | 223.30 | 274361 | -2.46% |
| 01 Sep 2022 | 230.00 | 210.00 | 232.70 | 209.60 | 673760 | 8.75% |
| 30 Aug 2022 | 211.50 | 213.50 | 216.10 | 208.30 | 272855 | 0.14% |
| 29 Aug 2022 | 211.20 | 198.75 | 216.00 | 198.25 | 374598 | 4.45% |
| 26 Aug 2022 | 202.20 | 204.60 | 206.65 | 201.10 | 71335 | -1.17% |
| 25 Aug 2022 | 204.60 | 205.75 | 206.75 | 203.15 | 126079 | -0.27% |
| 24 Aug 2022 | 205.15 | 199.00 | 207.10 | 199.00 | 280849 | 3.22% |
| 23 Aug 2022 | 198.75 | 196.60 | 200.70 | 196.10 | 127584 | 0.91% |
| 22 Aug 2022 | 196.95 | 198.00 | 199.10 | 196.60 | 111413 | -1.70% |
| 19 Aug 2022 | 200.35 | 202.50 | 203.00 | 199.00 | 111360 | -0.79% |
| 18 Aug 2022 | 201.95 | 203.55 | 203.55 | 200.40 | 104994 | -0.35% |
| 17 Aug 2022 | 202.65 | 206.30 | 206.30 | 201.95 | 116489 | -0.83% |
| 16 Aug 2022 | 204.35 | 200.80 | 208.50 | 200.80 | 279311 | 1.77% |
| 12 Aug 2022 | 200.80 | 200.00 | 204.00 | 196.50 | 293161 | -1.03% |
| 11 Aug 2022 | 202.90 | 209.30 | 209.30 | 201.65 | 182756 | -2.26% |
| 10 Aug 2022 | 207.60 | 211.05 | 213.25 | 207.10 | 187841 | -1.82% |
| 08 Aug 2022 | 211.45 | 200.75 | 213.65 | 196.55 | 316421 | 5.83% |
| 05 Aug 2022 | 199.80 | 205.50 | 205.50 | 199.40 | 205016 | -2.08% |
| 04 Aug 2022 | 204.05 | 209.00 | 209.70 | 203.50 | 117276 | -1.78% |
| 03 Aug 2022 | 207.75 | 213.45 | 214.25 | 207.00 | 73446 | -2.10% |
| 02 Aug 2022 | 212.20 | 208.40 | 215.00 | 205.05 | 174167 | 2.22% |
| 01 Aug 2022 | 207.60 | 205.95 | 208.85 | 205.00 | 82613 | 1.27% |
| 29 Jul 2022 | 205.00 | 205.15 | 209.85 | 204.20 | 111423 | 0.47% |
| 28 Jul 2022 | 204.05 | 203.05 | 205.50 | 202.60 | 109301 | 0.96% |
| 27 Jul 2022 | 202.10 | 201.30 | 203.40 | 199.00 | 88981 | 0.85% |
| 26 Jul 2022 | 200.40 | 203.00 | 204.10 | 199.00 | 94301 | -0.99% |
| 25 Jul 2022 | 202.40 | 203.00 | 204.50 | 200.00 | 96846 | -0.10% |
| 22 Jul 2022 | 202.60 | 203.90 | 205.20 | 201.95 | 101934 | -0.44% |
| 21 Jul 2022 | 203.50 | 206.45 | 207.35 | 202.50 | 137540 | -0.71% |
| 20 Jul 2022 | 204.95 | 207.95 | 209.85 | 201.60 | 133476 | -0.53% |
| 19 Jul 2022 | 206.05 | 201.80 | 207.30 | 200.55 | 178780 | 2.51% |
| 18 Jul 2022 | 201.00 | 204.35 | 204.85 | 199.00 | 178102 | -1.18% |
| 15 Jul 2022 | 203.40 | 206.95 | 206.95 | 202.50 | 81227 | -1.43% |
| 14 Jul 2022 | 206.35 | 205.25 | 209.00 | 204.10 | 88827 | 0.54% |
| 13 Jul 2022 | 205.25 | 210.40 | 210.70 | 204.20 | 80416 | -1.77% |
| 12 Jul 2022 | 208.95 | 212.90 | 214.25 | 207.75 | 92870 | -2.06% |
| 11 Jul 2022 | 213.35 | 214.60 | 215.00 | 210.65 | 85419 | -1.14% |
| 08 Jul 2022 | 215.80 | 226.00 | 230.00 | 214.35 | 276653 | -4.00% |
| 07 Jul 2022 | 224.80 | 218.90 | 226.00 | 217.65 | 94800 | 3.40% |
| 06 Jul 2022 | 217.40 | 219.95 | 220.45 | 215.80 | 56852 | -0.69% |
| 05 Jul 2022 | 218.90 | 220.60 | 223.60 | 218.00 | 59575 | -0.64% |
| 04 Jul 2022 | 220.30 | 218.60 | 222.70 | 216.25 | 65370 | 1.87% |
| 01 Jul 2022 | 216.25 | 223.80 | 223.80 | 211.90 | 100647 | -2.79% |
| 30 Jun 2022 | 222.45 | 228.95 | 228.95 | 221.55 | 40150 | -2.35% |
| 29 Jun 2022 | 227.80 | 226.70 | 228.80 | 223.10 | 29439 | 0.35% |
| 28 Jun 2022 | 227.00 | 234.60 | 234.60 | 223.70 | 56277 | -2.51% |
| 27 Jun 2022 | 232.85 | 225.50 | 235.50 | 225.50 | 182882 | 4.72% |
| 24 Jun 2022 | 222.35 | 214.20 | 223.95 | 214.20 | 70650 | 4.37% |
| 23 Jun 2022 | 213.05 | 215.25 | 216.55 | 211.30 | 34048 | -0.54% |
| 22 Jun 2022 | 214.20 | 217.75 | 217.75 | 213.00 | 45658 | -0.23% |
| 21 Jun 2022 | 214.70 | 206.25 | 217.85 | 203.50 | 100768 | 7.06% |
| 20 Jun 2022 | 200.55 | 219.25 | 219.25 | 195.65 | 365759 | -7.71% |
| 17 Jun 2022 | 217.30 | 216.05 | 222.95 | 215.55 | 114318 | 0.30% |
| 16 Jun 2022 | 216.65 | 219.95 | 221.00 | 213.70 | 107212 | -0.69% |
| 15 Jun 2022 | 218.15 | 216.70 | 219.80 | 215.10 | 37427 | 1.61% |
| 14 Jun 2022 | 214.70 | 213.40 | 218.80 | 210.05 | 113494 | -0.44% |
| 13 Jun 2022 | 215.65 | 218.00 | 219.65 | 214.00 | 76748 | -2.69% |
| 10 Jun 2022 | 221.60 | 221.60 | 224.00 | 217.45 | 82182 | -0.94% |
| 09 Jun 2022 | 223.70 | 222.90 | 225.75 | 221.70 | 66631 | -0.56% |
| 08 Jun 2022 | 224.95 | 229.00 | 229.55 | 222.00 | 84012 | -1.27% |
| 07 Jun 2022 | 227.85 | 225.85 | 234.70 | 225.85 | 224152 | 2.29% |
| 06 Jun 2022 | 222.75 | 226.75 | 226.75 | 220.15 | 95588 | -0.13% |
| 03 Jun 2022 | 223.05 | 225.00 | 229.45 | 221.35 | 150387 | 0.22% |
| 02 Jun 2022 | 222.55 | 220.25 | 226.05 | 217.50 | 458878 | -0.69% |
| 01 Jun 2022 | 224.10 | 230.60 | 232.25 | 220.55 | 64540 | -1.86% |
| 31 May 2022 | 228.35 | 224.35 | 231.70 | 221.05 | 75222 | 2.56% |
| 30 May 2022 | 222.65 | 220.30 | 227.10 | 220.30 | 94345 | 1.97% |
| 27 May 2022 | 218.35 | 219.80 | 221.65 | 216.45 | 66749 | 1.28% |
| 26 May 2022 | 215.60 | 221.95 | 221.95 | 207.05 | 99277 | -0.39% |
| 25 May 2022 | 216.45 | 224.90 | 238.00 | 215.00 | 113927 | -3.09% |
| 24 May 2022 | 223.35 | 231.85 | 232.70 | 217.05 | 102049 | -2.42% |
| 23 May 2022 | 228.90 | 240.00 | 241.00 | 227.55 | 166501 | -6.15% |
| 20 May 2022 | 243.90 | 244.00 | 249.15 | 233.55 | 134940 | 0.06% |
| 19 May 2022 | 243.75 | 228.10 | 245.10 | 226.00 | 182077 | 4.23% |
| 18 May 2022 | 233.85 | 239.40 | 242.70 | 230.15 | 81687 | -1.10% |
| 17 May 2022 | 236.45 | 222.00 | 239.55 | 219.40 | 125311 | 7.89% |
| 16 May 2022 | 219.15 | 224.80 | 225.95 | 213.60 | 148267 | -2.01% |
| 13 May 2022 | 223.65 | 221.70 | 228.05 | 219.95 | 113479 | 2.31% |
| 12 May 2022 | 218.60 | 214.75 | 223.00 | 212.15 | 166142 | -0.23% |
| 11 May 2022 | 219.10 | 221.30 | 224.65 | 209.50 | 238456 | -0.86% |
| 10 May 2022 | 221.00 | 225.00 | 232.00 | 219.85 | 144872 | -1.43% |
| 09 May 2022 | 224.20 | 239.65 | 239.65 | 222.35 | 178547 | -5.06% |
| 06 May 2022 | 236.15 | 241.00 | 244.45 | 231.25 | 187774 | -4.72% |
| 05 May 2022 | 247.85 | 246.70 | 269.60 | 245.95 | 163965 | 1.12% |
| 04 May 2022 | 245.10 | 250.40 | 253.30 | 241.20 | 124011 | -2.51% |
| 02 May 2022 | 251.40 | 257.90 | 257.95 | 248.45 | 232192 | -4.97% |
| 29 Apr 2022 | 264.55 | 267.60 | 269.50 | 262.00 | 175362 | -1.14% |
| 28 Apr 2022 | 267.60 | 272.80 | 274.50 | 267.00 | 142372 | -1.47% |
| 27 Apr 2022 | 271.60 | 263.70 | 279.35 | 263.10 | 320331 | 2.09% |
| 26 Apr 2022 | 266.05 | 269.10 | 273.05 | 265.00 | 156360 | -0.32% |
| 25 Apr 2022 | 266.90 | 267.90 | 270.80 | 264.00 | 212607 | -2.13% |
| 22 Apr 2022 | 272.70 | 275.40 | 276.40 | 270.20 | 342399 | -1.23% |
| 21 Apr 2022 | 276.10 | 280.80 | 290.00 | 273.45 | 982762 | -0.54% |
| 20 Apr 2022 | 277.60 | 249.90 | 284.85 | 247.90 | 1779488 | 12.46% |
| 19 Apr 2022 | 246.85 | 259.40 | 261.70 | 236.80 | 329753 | -3.97% |
| 18 Apr 2022 | 257.05 | 264.50 | 264.50 | 255.10 | 248731 | -3.49% |
| 13 Apr 2022 | 266.35 | 272.45 | 274.75 | 265.25 | 516302 | -1.02% |
| 12 Apr 2022 | 269.10 | 255.60 | 283.65 | 255.60 | 3988563 | 8.44% |
| 11 Apr 2022 | 248.15 | 254.35 | 254.45 | 246.65 | 137529 | -2.07% |
| 08 Apr 2022 | 253.40 | 253.50 | 256.05 | 251.15 | 102543 | 0.28% |
| 07 Apr 2022 | 252.70 | 262.60 | 264.90 | 249.00 | 240781 | -3.31% |
| 06 Apr 2022 | 261.35 | 260.15 | 265.70 | 259.45 | 189781 | 0.77% |
| 05 Apr 2022 | 259.35 | 264.00 | 272.00 | 258.00 | 362076 | -1.01% |
| 04 Apr 2022 | 262.00 | 254.10 | 267.80 | 254.05 | 308986 | 3.11% |
| 01 Apr 2022 | 254.10 | 251.50 | 263.70 | 249.15 | 230546 | 2.05% |
| 31 Mar 2022 | 249.00 | 250.95 | 255.65 | 247.20 | 94130 | -0.08% |
| 30 Mar 2022 | 249.20 | 251.95 | 257.35 | 245.50 | 129344 | -0.54% |
| 29 Mar 2022 | 250.55 | 248.80 | 255.00 | 248.00 | 134059 | 1.52% |
| 28 Mar 2022 | 246.80 | 246.05 | 250.60 | 245.25 | 119558 | -0.34% |
| 25 Mar 2022 | 247.65 | 251.90 | 256.55 | 245.65 | 137955 | -1.06% |
| 24 Mar 2022 | 250.30 | 251.90 | 255.50 | 247.20 | 170274 | -0.73% |
| 23 Mar 2022 | 252.15 | 243.00 | 263.00 | 241.85 | 684004 | 4.30% |
| 22 Mar 2022 | 241.75 | 242.00 | 245.90 | 240.00 | 151282 | 0.29% |
| 21 Mar 2022 | 241.05 | 239.60 | 246.20 | 236.45 | 192227 | 2.20% |
| 17 Mar 2022 | 235.85 | 247.75 | 247.75 | 232.80 | 282805 | -0.34% |
| 16 Mar 2022 | 236.65 | 241.10 | 244.40 | 233.60 | 185609 | -1.02% |
| 15 Mar 2022 | 239.10 | 240.50 | 244.90 | 232.65 | 253410 | 0.02% |
| 14 Mar 2022 | 239.05 | 232.00 | 241.70 | 229.50 | 297792 | 3.75% |
| 11 Mar 2022 | 230.40 | 226.65 | 235.00 | 225.70 | 214107 | 1.43% |
| 10 Mar 2022 | 227.15 | 237.70 | 237.75 | 225.50 | 347100 | 1.93% |
| 09 Mar 2022 | 222.85 | 214.65 | 225.05 | 211.30 | 276229 | 5.64% |
| 08 Mar 2022 | 210.95 | 207.45 | 216.45 | 203.55 | 330075 | 2.58% |
| 07 Mar 2022 | 205.65 | 204.00 | 209.30 | 201.25 | 155733 | -0.99% |
| 04 Mar 2022 | 207.70 | 204.00 | 209.45 | 202.30 | 109093 | 0.73% |
| 03 Mar 2022 | 206.20 | 206.15 | 209.05 | 204.35 | 97699 | 0.98% |
| 02 Mar 2022 | 204.20 | 198.00 | 207.65 | 197.30 | 100016 | 0.25% |
| 28 Feb 2022 | 203.70 | 210.50 | 210.50 | 200.00 | 173434 | -2.18% |
| 25 Feb 2022 | 208.25 | 196.75 | 219.00 | 196.75 | 179788 | 7.04% |
| 24 Feb 2022 | 194.55 | 196.00 | 203.45 | 192.15 | 291035 | -7.25% |
| 23 Feb 2022 | 209.75 | 203.55 | 211.00 | 203.05 | 92453 | 3.89% |
| 22 Feb 2022 | 201.90 | 204.00 | 206.95 | 198.40 | 149202 | -2.65% |
| 21 Feb 2022 | 207.40 | 217.00 | 217.00 | 205.80 | 110464 | -4.56% |
| 18 Feb 2022 | 217.30 | 210.10 | 221.40 | 210.10 | 143158 | 1.95% |
| 17 Feb 2022 | 213.15 | 215.50 | 217.35 | 210.35 | 76577 | -1.02% |
| 16 Feb 2022 | 215.35 | 216.45 | 219.00 | 212.45 | 145634 | 0.33% |
| 15 Feb 2022 | 214.65 | 199.00 | 218.40 | 198.05 | 339672 | 4.02% |
| 14 Feb 2022 | 206.35 | 215.35 | 218.00 | 205.00 | 340534 | -7.07% |
| 11 Feb 2022 | 222.05 | 228.10 | 229.30 | 220.10 | 128974 | -2.65% |
| 10 Feb 2022 | 228.10 | 232.00 | 234.95 | 227.00 | 177250 | -3.51% |
| 09 Feb 2022 | 236.40 | 235.00 | 243.00 | 228.00 | 276498 | 0.81% |
| 08 Feb 2022 | 234.50 | 238.25 | 239.10 | 227.05 | 146439 | -1.14% |
| 07 Feb 2022 | 237.20 | 237.50 | 240.00 | 233.55 | 113165 | 0.04% |
| 04 Feb 2022 | 237.10 | 234.30 | 240.95 | 230.55 | 222460 | 1.74% |
| 03 Feb 2022 | 233.05 | 239.65 | 240.30 | 232.00 | 209632 | -2.86% |
| 02 Feb 2022 | 239.90 | 233.40 | 242.40 | 230.00 | 373840 | 4.58% |
| 01 Feb 2022 | 229.40 | 222.10 | 233.00 | 218.90 | 274454 | 3.61% |
| 31 Jan 2022 | 221.40 | 235.70 | 236.55 | 219.05 | 345845 | -4.69% |
| 28 Jan 2022 | 232.30 | 238.90 | 241.95 | 229.95 | 122978 | -1.59% |
| 27 Jan 2022 | 236.05 | 242.00 | 243.55 | 230.25 | 330276 | -3.53% |
| 25 Jan 2022 | 244.70 | 235.00 | 249.95 | 227.25 | 285655 | 3.97% |
| 24 Jan 2022 | 235.35 | 249.50 | 250.80 | 228.55 | 427379 | -5.67% |
| 21 Jan 2022 | 249.50 | 253.00 | 253.75 | 248.00 | 216332 | -2.06% |
| 20 Jan 2022 | 254.75 | 260.45 | 261.90 | 253.50 | 192267 | -1.22% |
| 19 Jan 2022 | 257.90 | 249.35 | 259.80 | 247.45 | 307841 | 3.14% |
| 18 Jan 2022 | 250.05 | 267.95 | 267.95 | 247.90 | 387366 | -5.85% |
| 17 Jan 2022 | 265.60 | 263.10 | 270.00 | 259.10 | 561985 | 1.72% |
| 14 Jan 2022 | 261.10 | 259.50 | 265.00 | 257.00 | 340004 | 0.44% |
| 13 Jan 2022 | 259.95 | 264.50 | 265.70 | 254.45 | 546592 | -1.03% |
| 12 Jan 2022 | 262.65 | 243.70 | 269.50 | 241.05 | 2078030 | 8.80% |
| 11 Jan 2022 | 241.40 | 242.95 | 246.75 | 237.25 | 251875 | 0.25% |
| 10 Jan 2022 | 240.80 | 241.90 | 246.70 | 239.10 | 361082 | 1.56% |
| 07 Jan 2022 | 237.10 | 240.95 | 244.95 | 235.00 | 260761 | -1.13% |
| 06 Jan 2022 | 239.80 | 238.70 | 247.00 | 236.50 | 327837 | -0.21% |
| 05 Jan 2022 | 240.30 | 240.55 | 245.50 | 235.25 | 430400 | -0.44% |
| 04 Jan 2022 | 241.35 | 246.80 | 255.35 | 239.35 | 744970 | -1.27% |
| 03 Jan 2022 | 244.45 | 239.70 | 248.00 | 238.00 | 713865 | 2.88% |
| 31 Dec 2021 | 237.60 | 238.90 | 243.50 | 236.15 | 333580 | 0.34% |
| 30 Dec 2021 | 236.80 | 238.50 | 242.90 | 234.00 | 341311 | -0.36% |
| 29 Dec 2021 | 237.65 | 242.70 | 249.00 | 235.10 | 439046 | -2.12% |
| 28 Dec 2021 | 242.80 | 247.30 | 250.50 | 239.00 | 846918 | -0.25% |
| 27 Dec 2021 | 243.40 | 221.80 | 248.70 | 218.20 | 2380931 | 9.54% |
| 24 Dec 2021 | 222.20 | 216.80 | 233.90 | 211.80 | 1679383 | 4.27% |
| 23 Dec 2021 | 213.10 | 218.70 | 220.00 | 210.35 | 363211 | -2.02% |
| 22 Dec 2021 | 217.50 | 202.35 | 219.70 | 202.35 | 420195 | 7.75% |
| 21 Dec 2021 | 201.85 | 200.85 | 206.35 | 199.00 | 142497 | 1.36% |
| 20 Dec 2021 | 199.15 | 202.80 | 203.05 | 195.15 | 329357 | -4.23% |
| 17 Dec 2021 | 207.95 | 215.90 | 216.00 | 205.20 | 274544 | -3.21% |
| 16 Dec 2021 | 214.85 | 213.70 | 216.40 | 206.80 | 257713 | 2.12% |
| 15 Dec 2021 | 210.40 | 218.60 | 220.90 | 207.35 | 279296 | -3.71% |
| 14 Dec 2021 | 218.50 | 215.60 | 223.00 | 215.05 | 310380 | 1.18% |
| 13 Dec 2021 | 215.95 | 217.50 | 225.60 | 214.00 | 379630 | -0.53% |
| 10 Dec 2021 | 217.10 | 221.20 | 223.75 | 215.60 | 371739 | -1.94% |
| 09 Dec 2021 | 221.40 | 224.60 | 226.90 | 218.00 | 855134 | -0.43% |
| 08 Dec 2021 | 222.35 | 204.00 | 237.00 | 203.40 | 3403883 | 9.78% |
| 07 Dec 2021 | 202.55 | 194.75 | 205.00 | 192.85 | 796694 | 5.58% |
| 06 Dec 2021 | 191.85 | 190.00 | 198.90 | 190.00 | 283958 | 1.56% |
| 03 Dec 2021 | 188.90 | 191.75 | 192.85 | 186.20 | 160052 | -1.46% |
| 02 Dec 2021 | 191.70 | 193.50 | 196.85 | 189.65 | 226392 | -0.18% |
| 01 Dec 2021 | 192.05 | 189.10 | 203.60 | 186.20 | 1250427 | 5.75% |
| 30 Nov 2021 | 181.60 | 180.40 | 186.00 | 180.00 | 104384 | 1.45% |
| 29 Nov 2021 | 179.00 | 182.70 | 183.45 | 171.75 | 160761 | -2.29% |
| 26 Nov 2021 | 183.20 | 184.80 | 190.45 | 182.00 | 226770 | -2.01% |
| 25 Nov 2021 | 186.95 | 188.70 | 189.50 | 185.85 | 86753 | -0.05% |
| 24 Nov 2021 | 187.05 | 190.00 | 190.50 | 186.20 | 66756 | 0.51% |
| 23 Nov 2021 | 186.10 | 184.60 | 189.60 | 182.45 | 114542 | 0.81% |
| 22 Nov 2021 | 184.60 | 189.70 | 189.75 | 181.65 | 205324 | -1.49% |
| 18 Nov 2021 | 187.40 | 197.90 | 198.00 | 185.50 | 255827 | -5.31% |
| 17 Nov 2021 | 197.90 | 196.00 | 200.00 | 193.85 | 268765 | 1.70% |
| 16 Nov 2021 | 194.60 | 191.70 | 197.00 | 190.55 | 137070 | 2.26% |
| 15 Nov 2021 | 190.30 | 197.05 | 199.30 | 186.95 | 229094 | -3.43% |
| 12 Nov 2021 | 197.05 | 202.50 | 205.15 | 195.00 | 270741 | -2.23% |
| 11 Nov 2021 | 201.55 | 208.90 | 213.00 | 200.20 | 532185 | -2.91% |
| 10 Nov 2021 | 207.60 | 194.95 | 210.00 | 191.15 | 1278758 | 6.19% |
| 09 Nov 2021 | 195.50 | 187.00 | 197.70 | 184.00 | 350683 | 5.33% |
| 08 Nov 2021 | 185.60 | 188.00 | 189.60 | 183.75 | 244555 | -1.17% |
| 04 Nov 2021 | 187.80 | 185.00 | 189.60 | 184.55 | 136330 | -2.95% |
| 03 Nov 2021 | 193.50 | 194.80 | 199.90 | 189.10 | 219669 | 0.23% |
| 02 Nov 2021 | 193.05 | 197.10 | 198.35 | 192.00 | 93322 | -1.30% |
| 01 Nov 2021 | 195.60 | 190.35 | 196.95 | 187.30 | 120081 | 3.08% |
| 29 Oct 2021 | 189.75 | 188.80 | 193.00 | 183.70 | 128503 | -0.63% |
| 28 Oct 2021 | 190.95 | 196.70 | 196.70 | 188.80 | 241527 | -4.00% |
| 27 Oct 2021 | 198.90 | 184.00 | 205.90 | 183.00 | 719207 | 8.27% |
| 26 Oct 2021 | 183.70 | 178.25 | 184.55 | 178.25 | 86543 | 1.16% |
| 25 Oct 2021 | 181.60 | 184.15 | 186.55 | 178.20 | 126741 | -1.38% |
| 22 Oct 2021 | 184.15 | 185.50 | 188.35 | 180.60 | 138161 | -0.70% |
| 21 Oct 2021 | 185.45 | 186.00 | 188.00 | 184.00 | 80841 | 0.30% |
| 20 Oct 2021 | 184.90 | 190.00 | 190.05 | 182.25 | 194288 | -2.99% |
| 19 Oct 2021 | 190.60 | 196.90 | 196.90 | 188.75 | 204494 | -1.88% |
| 18 Oct 2021 | 194.25 | 196.05 | 198.00 | 192.85 | 441661 | -0.03% |
| 14 Oct 2021 | 194.30 | 195.70 | 197.65 | 193.30 | 144601 | -1.14% |
| 13 Oct 2021 | 196.55 | 199.30 | 199.60 | 195.90 | 125789 | -0.58% |
| 12 Oct 2021 | 197.70 | 198.70 | 203.75 | 197.10 | 173797 | -0.50% |
| 11 Oct 2021 | 198.70 | 199.70 | 201.75 | 198.00 | 137262 | 0.23% |
| 08 Oct 2021 | 198.25 | 199.50 | 205.30 | 195.00 | 181157 | -0.20% |
| 07 Oct 2021 | 198.65 | 201.90 | 202.50 | 198.00 | 141854 | -0.72% |
| 06 Oct 2021 | 200.10 | 206.00 | 208.55 | 198.30 | 283989 | -2.18% |
| 05 Oct 2021 | 204.55 | 210.00 | 213.00 | 203.25 | 454927 | -1.47% |
| 04 Oct 2021 | 207.60 | 192.05 | 211.00 | 192.05 | 696073 | 7.70% |
| 01 Oct 2021 | 192.75 | 194.05 | 194.20 | 192.00 | 79035 | -0.67% |
| 30 Sep 2021 | 194.05 | 193.15 | 196.15 | 193.15 | 78966 | 0.52% |
| 29 Sep 2021 | 193.05 | 192.00 | 197.70 | 191.95 | 100858 | -1.30% |
| 28 Sep 2021 | 195.60 | 193.00 | 202.50 | 192.35 | 149489 | 1.43% |
| 27 Sep 2021 | 192.85 | 196.80 | 198.25 | 191.95 | 121192 | -1.28% |
| 24 Sep 2021 | 195.35 | 200.45 | 201.95 | 194.50 | 131411 | -1.83% |
| 23 Sep 2021 | 199.00 | 198.90 | 203.30 | 196.00 | 163063 | 0.73% |
| 22 Sep 2021 | 197.55 | 196.90 | 201.10 | 196.30 | 94330 | 0.82% |
| 21 Sep 2021 | 195.95 | 195.20 | 197.00 | 188.45 | 189814 | 0.38% |
| 20 Sep 2021 | 195.20 | 204.00 | 206.00 | 194.15 | 298989 | -4.71% |
| 17 Sep 2021 | 204.85 | 211.70 | 213.50 | 201.00 | 295386 | -3.49% |
| 16 Sep 2021 | 212.25 | 213.45 | 217.70 | 208.95 | 491195 | -0.56% |
| 15 Sep 2021 | 213.45 | 200.00 | 215.60 | 198.70 | 1076481 | 7.56% |
| 14 Sep 2021 | 198.45 | 199.70 | 205.00 | 197.70 | 223111 | 0.18% |
| 13 Sep 2021 | 198.10 | 200.90 | 201.90 | 196.00 | 216641 | -0.80% |
| 09 Sep 2021 | 199.70 | 204.90 | 206.80 | 198.00 | 396657 | -1.11% |
| 08 Sep 2021 | 201.95 | 189.85 | 206.85 | 186.60 | 1107450 | 8.66% |
| 07 Sep 2021 | 185.85 | 191.85 | 193.40 | 185.10 | 142069 | -2.70% |
| 06 Sep 2021 | 191.00 | 193.00 | 195.45 | 190.25 | 110336 | -0.86% |
| 03 Sep 2021 | 192.65 | 190.00 | 194.20 | 188.25 | 206243 | 2.42% |
| 02 Sep 2021 | 188.10 | 189.55 | 192.00 | 187.00 | 143680 | 0.37% |
| 01 Sep 2021 | 187.40 | 186.00 | 191.75 | 185.30 | 166096 | 1.16% |
| 31 Aug 2021 | 185.25 | 187.95 | 188.90 | 182.65 | 104671 | -0.94% |
| 30 Aug 2021 | 187.00 | 185.10 | 191.40 | 184.25 | 161472 | 1.25% |
| 27 Aug 2021 | 184.70 | 186.40 | 187.55 | 183.10 | 102460 | -0.27% |
| 26 Aug 2021 | 185.20 | 189.80 | 190.00 | 183.30 | 147020 | -1.49% |
| 25 Aug 2021 | 188.00 | 186.30 | 192.00 | 183.05 | 203512 | 1.95% |
| 24 Aug 2021 | 184.40 | 180.50 | 189.75 | 178.65 | 324208 | 2.16% |
| 23 Aug 2021 | 180.50 | 198.40 | 202.05 | 178.20 | 597432 | -7.98% |
| 20 Aug 2021 | 196.15 | 204.40 | 208.80 | 195.15 | 317613 | -5.22% |
| 18 Aug 2021 | 206.95 | 198.95 | 209.50 | 191.40 | 833001 | 3.99% |
| 17 Aug 2021 | 199.00 | 217.55 | 220.60 | 185.95 | 2020847 | -8.53% |
| 16 Aug 2021 | 217.55 | 218.40 | 221.70 | 211.10 | 962922 | -0.39% |
| 13 Aug 2021 | 218.40 | 220.00 | 232.00 | 216.05 | 2445263 | 0.28% |
| 12 Aug 2021 | 217.80 | 201.00 | 224.40 | 195.00 | 5044432 | 13.38% |
| 11 Aug 2021 | 192.10 | 185.50 | 196.60 | 176.60 | 605758 | 3.84% |
| 10 Aug 2021 | 185.00 | 189.00 | 193.00 | 173.00 | 335668 | -1.70% |
| 09 Aug 2021 | 188.20 | 192.00 | 194.50 | 185.80 | 196761 | 0.37% |
| 06 Aug 2021 | 187.50 | 188.80 | 191.00 | 183.15 | 138597 | -0.56% |
| 05 Aug 2021 | 188.55 | 197.00 | 199.90 | 187.15 | 299494 | -4.22% |
| 04 Aug 2021 | 196.85 | 193.50 | 204.65 | 192.45 | 1653281 | 2.53% |
| 03 Aug 2021 | 192.00 | 194.00 | 195.00 | 188.10 | 478218 | -0.16% |
| 02 Aug 2021 | 192.30 | 186.00 | 194.00 | 184.50 | 372891 | 4.45% |
| 30 Jul 2021 | 184.10 | 184.00 | 185.50 | 183.00 | 84157 | -0.14% |
| 29 Jul 2021 | 184.35 | 186.50 | 187.85 | 183.60 | 111352 | -1.15% |
| 28 Jul 2021 | 186.50 | 188.00 | 188.00 | 183.00 | 109467 | -0.43% |
| 27 Jul 2021 | 187.30 | 184.25 | 192.30 | 184.25 | 508812 | 1.66% |
| 26 Jul 2021 | 184.25 | 182.00 | 184.95 | 181.25 | 133342 | 1.32% |
| 23 Jul 2021 | 181.85 | 180.00 | 185.35 | 178.75 | 191663 | 0.61% |
| 22 Jul 2021 | 180.75 | 179.00 | 182.00 | 176.55 | 95596 | 3.23% |
| 20 Jul 2021 | 175.10 | 179.05 | 182.95 | 172.20 | 212554 | -2.21% |
| 19 Jul 2021 | 179.05 | 184.00 | 184.90 | 178.05 | 204465 | -2.69% |
| 16 Jul 2021 | 184.00 | 183.50 | 187.20 | 183.00 | 127921 | 0.38% |
| 15 Jul 2021 | 183.30 | 184.30 | 188.00 | 183.00 | 119320 | 0.05% |
| 14 Jul 2021 | 183.20 | 186.50 | 186.95 | 182.00 | 129461 | -1.24% |
| 13 Jul 2021 | 185.50 | 189.15 | 190.60 | 182.70 | 189969 | -1.15% |
| 12 Jul 2021 | 187.65 | 191.25 | 193.70 | 186.30 | 157329 | -1.08% |
| 09 Jul 2021 | 189.70 | 190.50 | 193.95 | 186.60 | 164108 | -0.68% |
| 08 Jul 2021 | 191.00 | 194.70 | 198.50 | 189.00 | 803542 | -1.14% |
| 07 Jul 2021 | 193.20 | 183.15 | 194.90 | 181.55 | 893084 | 6.33% |
| 06 Jul 2021 | 181.70 | 184.35 | 187.80 | 181.05 | 140109 | -1.44% |
| 05 Jul 2021 | 184.35 | 183.65 | 187.65 | 183.00 | 155917 | 1.18% |
| 02 Jul 2021 | 182.20 | 184.70 | 186.75 | 181.05 | 127726 | -0.55% |
| 01 Jul 2021 | 183.20 | 188.40 | 190.00 | 182.00 | 150711 | -2.19% |
| 30 Jun 2021 | 187.30 | 184.70 | 191.90 | 182.50 | 864923 | 2.18% |
| 29 Jun 2021 | 183.30 | 185.90 | 186.00 | 181.05 | 203121 | -0.60% |
| 28 Jun 2021 | 184.40 | 177.90 | 185.20 | 176.20 | 500971 | 5.22% |
| 25 Jun 2021 | 175.25 | 172.60 | 179.90 | 172.60 | 251304 | 1.54% |
| 24 Jun 2021 | 172.60 | 173.65 | 174.60 | 171.30 | 94235 | -0.17% |
| 23 Jun 2021 | 172.90 | 174.00 | 178.00 | 171.30 | 289371 | 0.26% |
| 22 Jun 2021 | 172.45 | 175.45 | 179.00 | 172.10 | 295430 | -0.75% |
| 21 Jun 2021 | 173.75 | 174.00 | 179.70 | 171.10 | 187822 | -1.08% |
| 18 Jun 2021 | 175.65 | 181.15 | 182.00 | 172.00 | 260633 | -1.87% |
| 17 Jun 2021 | 179.00 | 179.60 | 183.00 | 176.55 | 160133 | -1.00% |
| 16 Jun 2021 | 180.80 | 182.85 | 187.00 | 179.60 | 229901 | -0.85% |
| 15 Jun 2021 | 182.35 | 185.00 | 185.20 | 182.00 | 163906 | -0.36% |
| 14 Jun 2021 | 183.00 | 188.40 | 188.40 | 180.20 | 274046 | -2.09% |
| 11 Jun 2021 | 186.90 | 185.40 | 190.35 | 183.60 | 366421 | 2.33% |
| 10 Jun 2021 | 182.65 | 185.00 | 186.90 | 177.65 | 275740 | -0.52% |
| 09 Jun 2021 | 183.60 | 184.50 | 192.75 | 180.60 | 538833 | -0.24% |
| 08 Jun 2021 | 184.05 | 187.25 | 189.00 | 183.20 | 257091 | -1.23% |
| 07 Jun 2021 | 186.35 | 191.00 | 191.60 | 185.65 | 513460 | -2.28% |
| 04 Jun 2021 | 190.70 | 189.30 | 193.50 | 189.30 | 565874 | 0.79% |
| 03 Jun 2021 | 189.20 | 193.65 | 194.40 | 187.25 | 566764 | -1.79% |
| 02 Jun 2021 | 192.65 | 176.00 | 194.00 | 175.15 | 1151345 | 9.27% |
| 01 Jun 2021 | 176.30 | 182.30 | 183.00 | 172.25 | 467999 | -3.16% |
| 31 May 2021 | 182.05 | 185.60 | 186.65 | 181.05 | 319071 | -1.22% |
| 28 May 2021 | 184.30 | 186.95 | 191.30 | 183.00 | 319819 | -1.05% |
| 27 May 2021 | 186.25 | 190.00 | 192.20 | 185.05 | 391559 | -1.56% |
| 26 May 2021 | 189.20 | 191.95 | 196.00 | 187.45 | 552066 | -1.38% |
| 25 May 2021 | 191.85 | 198.00 | 199.80 | 190.05 | 744265 | -2.96% |
| 24 May 2021 | 197.70 | 201.95 | 204.00 | 196.50 | 1287429 | -0.90% |
| 21 May 2021 | 199.50 | 204.00 | 208.00 | 198.00 | 2303610 | 4.40% |
| 20 May 2021 | 191.10 | 192.00 | 197.00 | 188.30 | 2017802 | 0.66% |
| 19 May 2021 | 189.85 | 187.00 | 195.90 | 176.10 | 2445735 | 1.58% |
| 18 May 2021 | 186.90 | 199.00 | 201.50 | 186.00 | 1149364 | -6.48% |
| 17 May 2021 | 199.85 | 205.00 | 215.95 | 196.50 | 2397525 | 2.65% |
| 14 May 2021 | 194.70 | 197.50 | 209.00 | 185.65 | 4070447 | 1.12% |
| 12 May 2021 | 192.55 | 180.15 | 198.45 | 178.65 | 6069163 | 9.03% |
| 11 May 2021 | 176.60 | 176.00 | 189.00 | 174.00 | 2159828 | 1.32% |
| 10 May 2021 | 174.30 | 148.80 | 176.00 | 147.20 | 4253981 | 18.81% |
| 07 May 2021 | 146.70 | 144.95 | 151.80 | 143.25 | 1124521 | 1.91% |
| 06 May 2021 | 143.95 | 140.75 | 145.90 | 137.90 | 914155 | 2.97% |
| 05 May 2021 | 139.80 | 135.70 | 144.40 | 135.20 | 650478 | 3.86% |
| 04 May 2021 | 134.60 | 142.90 | 143.80 | 133.15 | 499034 | -4.40% |
| 03 May 2021 | 140.80 | 135.90 | 146.30 | 135.90 | 1163571 | 2.89% |
| 30 Apr 2021 | 136.85 | 135.00 | 139.95 | 133.55 | 453495 | 1.15% |
| 29 Apr 2021 | 135.30 | 134.35 | 141.45 | 130.50 | 775756 | 1.81% |
| 28 Apr 2021 | 132.90 | 137.50 | 138.90 | 131.55 | 319663 | -3.10% |
| 27 Apr 2021 | 137.15 | 138.70 | 140.80 | 135.35 | 447384 | -0.40% |
| 26 Apr 2021 | 137.70 | 136.00 | 143.90 | 128.70 | 1825158 | 4.00% |
| 23 Apr 2021 | 132.40 | 132.80 | 139.70 | 131.10 | 1707664 | 3.16% |
| 22 Apr 2021 | 128.35 | 129.20 | 132.65 | 125.55 | 1354342 | 1.82% |
| 20 Apr 2021 | 126.05 | 116.95 | 128.30 | 116.50 | 1463336 | 9.13% |
| 19 Apr 2021 | 115.50 | 112.85 | 126.00 | 111.60 | 226213 | 2.35% |
| 16 Apr 2021 | 112.85 | 114.05 | 115.00 | 112.10 | 60336 | -0.53% |
| 15 Apr 2021 | 113.45 | 113.00 | 115.35 | 112.90 | 47960 | -0.83% |
| 13 Apr 2021 | 114.40 | 110.95 | 115.00 | 109.90 | 128229 | 5.73% |
| 12 Apr 2021 | 108.20 | 112.50 | 114.50 | 107.65 | 136321 | -5.91% |
| 09 Apr 2021 | 115.00 | 113.75 | 118.35 | 113.10 | 312836 | 1.95% |
| 08 Apr 2021 | 112.80 | 114.50 | 116.50 | 112.35 | 122731 | 0.76% |
| 07 Apr 2021 | 111.95 | 113.85 | 114.40 | 111.30 | 82836 | 1.04% |
| 06 Apr 2021 | 110.80 | 111.80 | 117.00 | 107.55 | 213966 | -1.69% |
| 05 Apr 2021 | 112.70 | 116.85 | 116.85 | 109.10 | 88196 | -2.76% |
| 01 Apr 2021 | 115.90 | 115.35 | 120.60 | 112.35 | 332270 | 1.22% |
| 31 Mar 2021 | 114.50 | 104.65 | 116.00 | 104.00 | 820780 | 8.94% |
| 30 Mar 2021 | 105.10 | 101.00 | 106.00 | 101.00 | 92302 | 2.84% |
| 26 Mar 2021 | 102.20 | 101.00 | 103.45 | 100.50 | 136815 | 1.74% |
| 25 Mar 2021 | 100.45 | 105.55 | 106.90 | 99.00 | 123231 | -6.08% |
| 24 Mar 2021 | 106.95 | 108.00 | 109.75 | 104.55 | 37984 | -1.66% |
| 23 Mar 2021 | 108.75 | 108.50 | 111.80 | 106.60 | 44208 | 1.45% |
| 22 Mar 2021 | 107.20 | 106.80 | 109.40 | 105.25 | 46275 | 0.89% |
| 19 Mar 2021 | 106.25 | 108.30 | 108.30 | 103.95 | 89487 | -1.98% |
| 18 Mar 2021 | 108.40 | 108.80 | 111.60 | 105.55 | 76791 | -0.91% |
| 17 Mar 2021 | 109.40 | 111.80 | 112.80 | 109.00 | 61746 | -1.26% |
| 16 Mar 2021 | 110.80 | 112.80 | 112.80 | 110.00 | 60705 | 1.00% |
| 15 Mar 2021 | 109.70 | 111.65 | 112.50 | 108.55 | 74407 | -1.75% |
| 12 Mar 2021 | 111.65 | 113.80 | 114.00 | 111.35 | 36007 | -0.93% |
| 10 Mar 2021 | 112.70 | 112.00 | 114.70 | 112.00 | 46016 | -0.04% |
| 09 Mar 2021 | 112.75 | 113.10 | 115.00 | 112.35 | 45425 | -0.84% |
| 08 Mar 2021 | 113.70 | 115.30 | 115.85 | 113.05 | 54114 | -0.61% |
| 05 Mar 2021 | 114.40 | 119.20 | 119.30 | 113.60 | 99600 | -3.38% |
| 04 Mar 2021 | 118.40 | 117.00 | 120.30 | 116.60 | 89321 | 0.72% |
| 03 Mar 2021 | 117.55 | 119.80 | 120.75 | 117.00 | 128057 | -1.34% |
| 02 Mar 2021 | 119.15 | 120.70 | 121.35 | 118.15 | 175938 | -0.08% |
| 01 Mar 2021 | 119.25 | 119.00 | 122.75 | 115.95 | 340224 | -0.17% |
| 26 Feb 2021 | 119.45 | 117.90 | 123.00 | 115.90 | 799767 | 1.88% |
| 25 Feb 2021 | 117.25 | 112.50 | 119.00 | 110.90 | 190230 | 5.54% |
| 24 Feb 2021 | 111.10 | 110.90 | 112.20 | 110.55 | 24374 | 0.77% |
| 23 Feb 2021 | 110.25 | 109.50 | 111.70 | 109.20 | 59577 | 0.82% |
| 22 Feb 2021 | 109.35 | 112.30 | 114.00 | 108.55 | 85081 | -2.54% |
| 19 Feb 2021 | 112.20 | 113.00 | 114.20 | 111.15 | 69202 | -1.19% |
| 18 Feb 2021 | 113.55 | 113.25 | 114.80 | 112.15 | 89571 | -0.31% |
| 17 Feb 2021 | 113.90 | 114.45 | 116.40 | 112.50 | 73086 | -0.57% |
| 16 Feb 2021 | 114.55 | 113.00 | 115.50 | 111.40 | 111035 | 1.46% |
| 15 Feb 2021 | 112.90 | 115.00 | 115.50 | 112.00 | 99946 | -1.66% |
| 12 Feb 2021 | 114.80 | 116.25 | 116.95 | 113.80 | 98462 | -0.56% |
| 11 Feb 2021 | 115.45 | 116.90 | 118.20 | 114.75 | 114435 | -0.99% |
| 10 Feb 2021 | 116.60 | 116.60 | 118.50 | 116.00 | 71942 | 0.00% |
| 09 Feb 2021 | 116.60 | 119.90 | 121.50 | 116.00 | 360120 | 0.09% |
| 08 Feb 2021 | 116.50 | 119.60 | 122.50 | 111.75 | 498688 | -1.31% |
| 05 Feb 2021 | 118.05 | 121.60 | 122.50 | 117.50 | 167178 | -2.60% |
| 04 Feb 2021 | 121.20 | 127.35 | 127.35 | 120.70 | 215967 | -3.77% |
| 03 Feb 2021 | 125.95 | 121.60 | 128.80 | 121.35 | 204212 | 2.65% |
| 02 Feb 2021 | 122.70 | 124.95 | 124.95 | 121.05 | 61665 | 0.00% |
| 01 Feb 2021 | 122.70 | 118.55 | 123.75 | 117.25 | 101858 | 4.16% |
| 29 Jan 2021 | 117.80 | 116.50 | 119.95 | 116.40 | 72237 | 1.16% |
| 28 Jan 2021 | 116.45 | 114.85 | 120.20 | 113.05 | 87720 | 0.56% |
| 27 Jan 2021 | 115.80 | 116.50 | 119.90 | 113.30 | 89095 | -0.22% |
| 25 Jan 2021 | 116.05 | 116.00 | 117.75 | 113.85 | 82073 | -1.53% |
| 22 Jan 2021 | 117.85 | 121.90 | 121.95 | 117.00 | 89564 | -3.40% |
| 21 Jan 2021 | 122.00 | 122.25 | 125.00 | 121.20 | 75071 | 0.16% |
| 20 Jan 2021 | 121.80 | 122.50 | 123.95 | 120.95 | 58379 | -0.41% |
| 19 Jan 2021 | 122.30 | 121.00 | 123.15 | 121.00 | 59314 | 1.12% |
| 18 Jan 2021 | 120.95 | 124.80 | 124.80 | 119.20 | 104769 | -3.28% |
| 15 Jan 2021 | 125.05 | 125.95 | 126.80 | 123.50 | 73581 | -0.71% |
| 14 Jan 2021 | 125.95 | 124.00 | 127.60 | 124.00 | 84764 | 1.70% |
| 13 Jan 2021 | 123.85 | 126.15 | 128.00 | 122.30 | 128919 | -1.67% |
| 12 Jan 2021 | 125.95 | 125.20 | 128.10 | 125.10 | 134773 | -1.14% |
| 11 Jan 2021 | 127.40 | 130.25 | 133.00 | 127.00 | 240963 | -1.70% |
| 08 Jan 2021 | 129.60 | 128.90 | 131.75 | 128.55 | 124314 | 1.49% |
| 07 Jan 2021 | 127.70 | 128.90 | 131.25 | 127.00 | 102053 | 0.31% |
| 06 Jan 2021 | 127.30 | 134.20 | 134.45 | 125.55 | 351127 | -4.86% |
| 05 Jan 2021 | 133.80 | 133.50 | 137.45 | 132.95 | 771259 | 2.02% |
| 04 Jan 2021 | 131.15 | 122.65 | 134.00 | 120.65 | 1403485 | 8.21% |
| 01 Jan 2021 | 121.20 | 117.05 | 123.30 | 116.60 | 422015 | 3.55% |
| 31 Dec 2020 | 117.05 | 117.00 | 118.70 | 116.95 | 47047 | 0.00% |
| 30 Dec 2020 | 117.05 | 117.20 | 118.45 | 116.40 | 39527 | -0.34% |
| 29 Dec 2020 | 117.45 | 117.90 | 120.30 | 116.50 | 111891 | 0.30% |
| 28 Dec 2020 | 117.10 | 118.50 | 119.50 | 117.00 | 58171 | -1.18% |
| 24 Dec 2020 | 118.50 | 119.80 | 120.35 | 117.65 | 90197 | -0.25% |
