INDOCO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 239.60 | 238.05 | 240.60 | 236.95 | 39368 | 0.76% |
| 18 Dec 2025 | 237.80 | 240.20 | 240.35 | 236.40 | 18009 | -1.14% |
| 17 Dec 2025 | 240.55 | 245.10 | 246.00 | 238.95 | 10530 | -1.76% |
| 16 Dec 2025 | 244.85 | 245.90 | 247.40 | 243.95 | 12904 | -1.03% |
| 15 Dec 2025 | 247.40 | 242.55 | 250.00 | 239.85 | 25457 | 2.00% |
| 12 Dec 2025 | 242.55 | 245.00 | 250.85 | 238.95 | 103126 | 1.29% |
| 11 Dec 2025 | 239.45 | 237.15 | 240.00 | 236.60 | 12688 | 1.08% |
| 10 Dec 2025 | 236.90 | 240.60 | 243.40 | 235.80 | 33175 | -1.09% |
| 09 Dec 2025 | 239.50 | 251.50 | 252.00 | 237.85 | 128355 | -5.15% |
| 08 Dec 2025 | 252.50 | 251.70 | 254.00 | 250.30 | 51049 | 0.32% |
| 05 Dec 2025 | 251.70 | 252.25 | 253.20 | 251.45 | 16540 | -0.22% |
| 04 Dec 2025 | 252.25 | 255.00 | 256.25 | 251.60 | 21820 | -1.23% |
| 03 Dec 2025 | 255.40 | 261.65 | 261.65 | 253.95 | 22541 | -2.39% |
| 02 Dec 2025 | 261.65 | 256.70 | 262.50 | 253.70 | 21264 | 1.47% |
| 01 Dec 2025 | 257.85 | 257.70 | 261.65 | 255.20 | 19751 | 0.66% |
| 28 Nov 2025 | 256.15 | 257.95 | 259.80 | 254.00 | 38820 | -0.70% |
| 27 Nov 2025 | 257.95 | 260.10 | 261.00 | 256.55 | 18261 | -1.28% |
| 26 Nov 2025 | 261.30 | 250.10 | 262.80 | 250.10 | 38575 | 2.49% |
| 25 Nov 2025 | 254.95 | 251.75 | 256.15 | 251.75 | 12322 | 0.85% |
| 24 Nov 2025 | 252.80 | 255.40 | 255.40 | 251.70 | 22928 | -1.73% |
| 21 Nov 2025 | 257.25 | 252.10 | 261.90 | 251.70 | 60235 | 2.06% |
| 20 Nov 2025 | 252.05 | 260.30 | 261.00 | 251.70 | 66213 | -3.17% |
| 19 Nov 2025 | 260.30 | 268.05 | 268.50 | 258.10 | 34135 | -2.89% |
| 18 Nov 2025 | 268.05 | 260.05 | 270.35 | 257.00 | 86094 | 3.08% |
| 17 Nov 2025 | 260.05 | 263.15 | 265.25 | 259.00 | 26545 | -1.08% |
| 14 Nov 2025 | 262.90 | 267.25 | 267.35 | 261.80 | 23032 | -1.63% |
| 13 Nov 2025 | 267.25 | 269.00 | 271.40 | 266.35 | 31708 | -0.30% |
| 12 Nov 2025 | 268.05 | 268.60 | 271.35 | 266.40 | 22688 | -0.45% |
| 11 Nov 2025 | 269.25 | 266.60 | 272.00 | 261.70 | 51812 | 1.39% |
| 10 Nov 2025 | 265.55 | 261.60 | 268.00 | 257.35 | 44422 | 1.76% |
| 07 Nov 2025 | 260.95 | 265.00 | 269.50 | 259.00 | 85017 | -1.32% |
| 06 Nov 2025 | 264.45 | 271.20 | 288.00 | 261.95 | 480619 | -2.40% |
| 04 Nov 2025 | 270.95 | 275.90 | 277.50 | 270.10 | 38072 | -1.42% |
| 03 Nov 2025 | 274.85 | 282.00 | 282.60 | 270.70 | 83787 | -1.54% |
| 31 Oct 2025 | 279.15 | 280.95 | 281.00 | 277.00 | 19953 | -0.50% |
| 30 Oct 2025 | 280.55 | 277.90 | 282.60 | 274.00 | 22809 | 1.93% |
| 29 Oct 2025 | 275.25 | 274.30 | 278.50 | 270.95 | 36097 | 0.75% |
| 28 Oct 2025 | 273.20 | 277.50 | 278.85 | 270.70 | 46234 | -1.30% |
| 27 Oct 2025 | 276.80 | 282.00 | 285.30 | 275.10 | 63283 | -1.62% |
| 24 Oct 2025 | 281.35 | 282.20 | 287.90 | 281.10 | 77952 | -0.30% |
| 23 Oct 2025 | 282.20 | 289.80 | 291.00 | 281.10 | 66142 | -1.95% |
| 21 Oct 2025 | 287.80 | 286.20 | 289.80 | 285.80 | 4834 | 0.35% |
| 20 Oct 2025 | 286.80 | 286.95 | 289.20 | 283.80 | 20295 | 0.56% |
| 17 Oct 2025 | 285.20 | 291.20 | 293.25 | 283.10 | 48872 | -2.36% |
| 16 Oct 2025 | 292.10 | 289.00 | 301.95 | 287.95 | 128410 | 2.12% |
| 15 Oct 2025 | 286.05 | 292.90 | 295.20 | 285.25 | 100610 | -2.98% |
| 14 Oct 2025 | 294.85 | 296.95 | 302.20 | 293.00 | 52794 | -0.67% |
| 13 Oct 2025 | 296.85 | 287.00 | 317.35 | 287.00 | 1663900 | 3.32% |
| 10 Oct 2025 | 287.30 | 293.40 | 293.75 | 286.10 | 22735 | -1.20% |
| 09 Oct 2025 | 290.80 | 294.65 | 296.25 | 290.05 | 14516 | -1.31% |
| 08 Oct 2025 | 294.65 | 291.00 | 297.95 | 289.75 | 26413 | 1.25% |
| 07 Oct 2025 | 291.00 | 286.85 | 297.45 | 284.00 | 59146 | 2.46% |
| 06 Oct 2025 | 284.00 | 294.10 | 294.10 | 282.95 | 31975 | -2.27% |
| 03 Oct 2025 | 290.60 | 291.60 | 292.35 | 289.05 | 20202 | 0.16% |
| 01 Oct 2025 | 290.15 | 287.55 | 292.45 | 287.55 | 21521 | -0.62% |
| 30 Sep 2025 | 291.95 | 288.10 | 294.80 | 286.75 | 30372 | 0.69% |
| 29 Sep 2025 | 289.95 | 291.40 | 296.00 | 286.00 | 54506 | 1.45% |
| 26 Sep 2025 | 285.80 | 298.40 | 302.00 | 284.65 | 110128 | -5.36% |
| 25 Sep 2025 | 302.00 | 303.00 | 304.55 | 300.35 | 50807 | -0.15% |
| 24 Sep 2025 | 302.45 | 302.00 | 309.00 | 301.00 | 61514 | 0.18% |
| 23 Sep 2025 | 301.90 | 299.90 | 305.90 | 298.25 | 70020 | 1.07% |
| 22 Sep 2025 | 298.70 | 301.95 | 306.00 | 298.20 | 62693 | -1.08% |
| 19 Sep 2025 | 301.95 | 301.75 | 312.60 | 298.35 | 337917 | 0.07% |
| 18 Sep 2025 | 301.75 | 299.80 | 307.50 | 299.80 | 123764 | 0.65% |
| 17 Sep 2025 | 299.80 | 307.15 | 312.00 | 298.20 | 122489 | -1.61% |
| 16 Sep 2025 | 304.70 | 295.00 | 325.00 | 292.60 | 1188502 | 3.80% |
| 15 Sep 2025 | 293.55 | 299.00 | 299.95 | 292.35 | 154039 | -1.84% |
| 12 Sep 2025 | 299.05 | 310.00 | 317.25 | 296.35 | 342511 | -3.09% |
| 11 Sep 2025 | 308.60 | 277.95 | 332.20 | 277.95 | 3600530 | 11.47% |
| 10 Sep 2025 | 276.85 | 277.80 | 281.95 | 275.00 | 15555 | 0.05% |
| 09 Sep 2025 | 276.70 | 277.00 | 282.95 | 275.10 | 23645 | -0.11% |
| 08 Sep 2025 | 277.00 | 272.70 | 282.95 | 270.55 | 24360 | 1.26% |
| 05 Sep 2025 | 273.55 | 273.10 | 276.45 | 270.65 | 9873 | 0.16% |
| 04 Sep 2025 | 273.10 | 283.00 | 286.70 | 271.10 | 39450 | -3.07% |
| 03 Sep 2025 | 281.75 | 275.70 | 284.10 | 273.80 | 32566 | 2.19% |
| 02 Sep 2025 | 275.70 | 265.90 | 277.95 | 265.90 | 17645 | 2.91% |
| 01 Sep 2025 | 267.90 | 264.65 | 274.80 | 264.30 | 36771 | 0.49% |
| 29 Aug 2025 | 266.60 | 274.60 | 274.60 | 265.00 | 37021 | -2.77% |
| 28 Aug 2025 | 274.20 | 280.00 | 281.45 | 260.00 | 40010 | -1.10% |
| 26 Aug 2025 | 277.25 | 280.00 | 282.50 | 275.00 | 13782 | -1.98% |
| 25 Aug 2025 | 282.85 | 282.35 | 284.20 | 277.70 | 18746 | 1.18% |
| 22 Aug 2025 | 279.55 | 280.00 | 282.20 | 278.05 | 12570 | 0.40% |
| 21 Aug 2025 | 278.45 | 283.90 | 286.45 | 276.35 | 60724 | -1.64% |
| 20 Aug 2025 | 283.10 | 291.00 | 291.40 | 279.95 | 55880 | -2.83% |
| 19 Aug 2025 | 291.35 | 296.10 | 296.15 | 286.75 | 25043 | -0.70% |
| 18 Aug 2025 | 293.40 | 290.10 | 300.20 | 287.65 | 30719 | 2.91% |
| 14 Aug 2025 | 285.10 | 293.55 | 293.55 | 284.50 | 33015 | -2.93% |
| 13 Aug 2025 | 293.70 | 292.00 | 309.00 | 289.00 | 138144 | 0.24% |
| 12 Aug 2025 | 293.00 | 284.30 | 294.00 | 284.30 | 20897 | 3.06% |
| 11 Aug 2025 | 284.30 | 288.95 | 293.40 | 283.00 | 18534 | -2.59% |
| 08 Aug 2025 | 291.85 | 281.15 | 300.85 | 280.25 | 78231 | 2.75% |
| 07 Aug 2025 | 284.05 | 288.65 | 301.90 | 280.20 | 92420 | -2.57% |
| 06 Aug 2025 | 291.55 | 302.80 | 302.80 | 288.90 | 19289 | -2.57% |
| 05 Aug 2025 | 299.25 | 304.20 | 305.45 | 294.15 | 27748 | -1.07% |
| 04 Aug 2025 | 302.50 | 306.00 | 309.00 | 301.00 | 25076 | -2.21% |
| 01 Aug 2025 | 309.35 | 314.80 | 318.90 | 306.10 | 36824 | -2.67% |
| 31 Jul 2025 | 317.85 | 323.90 | 327.70 | 315.10 | 63896 | -2.05% |
| 30 Jul 2025 | 324.50 | 320.20 | 329.00 | 318.90 | 64331 | 1.55% |
| 29 Jul 2025 | 319.55 | 314.00 | 321.00 | 311.35 | 42208 | 2.63% |
| 28 Jul 2025 | 311.35 | 315.70 | 324.00 | 308.10 | 54524 | -1.83% |
| 25 Jul 2025 | 317.15 | 320.00 | 321.60 | 310.00 | 102421 | -1.44% |
| 24 Jul 2025 | 321.80 | 314.00 | 336.00 | 291.00 | 1252464 | 3.42% |
| 23 Jul 2025 | 311.15 | 310.70 | 314.35 | 310.10 | 20600 | 0.14% |
| 22 Jul 2025 | 310.70 | 317.50 | 318.90 | 309.55 | 39219 | -2.14% |
| 21 Jul 2025 | 317.50 | 326.15 | 333.05 | 314.50 | 125095 | -1.87% |
| 18 Jul 2025 | 323.55 | 339.50 | 341.15 | 322.30 | 63804 | -4.54% |
| 17 Jul 2025 | 338.95 | 340.80 | 348.00 | 337.00 | 60180 | -0.04% |
| 16 Jul 2025 | 339.10 | 328.55 | 349.80 | 328.55 | 380280 | 2.40% |
| 15 Jul 2025 | 331.15 | 322.20 | 334.95 | 321.50 | 64237 | 3.81% |
| 14 Jul 2025 | 319.00 | 323.35 | 325.40 | 316.00 | 136521 | -2.28% |
| 11 Jul 2025 | 326.45 | 324.55 | 331.00 | 324.55 | 174646 | -0.14% |
| 10 Jul 2025 | 326.90 | 330.30 | 335.50 | 322.00 | 40761 | -1.77% |
| 09 Jul 2025 | 332.80 | 321.90 | 335.15 | 321.90 | 43931 | 2.35% |
| 08 Jul 2025 | 325.15 | 329.95 | 329.95 | 321.20 | 38054 | -1.34% |
| 07 Jul 2025 | 329.55 | 339.00 | 339.20 | 326.60 | 42700 | -2.69% |
| 04 Jul 2025 | 338.65 | 342.20 | 344.95 | 335.00 | 82017 | -0.04% |
| 03 Jul 2025 | 338.80 | 323.10 | 341.00 | 320.65 | 140975 | 5.23% |
| 02 Jul 2025 | 321.95 | 311.55 | 327.50 | 311.00 | 81266 | 2.83% |
| 01 Jul 2025 | 313.10 | 317.60 | 323.70 | 310.00 | 54398 | -1.42% |
| 30 Jun 2025 | 317.60 | 300.50 | 323.95 | 300.00 | 135352 | 5.27% |
| 27 Jun 2025 | 301.70 | 295.10 | 305.60 | 292.20 | 46429 | 2.24% |
| 26 Jun 2025 | 295.10 | 291.90 | 297.00 | 287.40 | 43799 | 1.10% |
| 25 Jun 2025 | 291.90 | 287.00 | 294.50 | 286.10 | 21904 | 2.44% |
| 24 Jun 2025 | 284.95 | 282.30 | 288.75 | 282.30 | 30908 | 0.19% |
| 23 Jun 2025 | 284.40 | 281.10 | 287.05 | 274.55 | 72790 | -0.23% |
| 20 Jun 2025 | 285.05 | 279.50 | 286.85 | 278.90 | 28518 | 1.24% |
| 19 Jun 2025 | 281.55 | 284.85 | 284.85 | 277.85 | 23655 | -0.44% |
| 18 Jun 2025 | 282.80 | 286.00 | 286.55 | 277.20 | 38401 | -0.82% |
| 17 Jun 2025 | 285.15 | 284.50 | 292.00 | 280.35 | 43913 | 0.56% |
| 16 Jun 2025 | 283.55 | 278.20 | 287.45 | 276.30 | 27395 | 1.02% |
| 13 Jun 2025 | 280.70 | 275.10 | 286.90 | 273.60 | 64810 | 0.11% |
| 12 Jun 2025 | 280.40 | 278.90 | 287.30 | 277.00 | 85159 | -0.11% |
| 11 Jun 2025 | 280.70 | 290.50 | 293.60 | 277.90 | 80754 | -3.37% |
| 10 Jun 2025 | 290.50 | 294.40 | 294.40 | 283.15 | 44209 | -0.46% |
| 09 Jun 2025 | 291.85 | 273.40 | 294.25 | 273.40 | 126457 | 6.09% |
| 06 Jun 2025 | 275.10 | 282.60 | 282.60 | 274.00 | 25403 | -1.71% |
| 05 Jun 2025 | 279.90 | 280.90 | 283.55 | 274.45 | 52216 | -1.36% |
| 04 Jun 2025 | 283.75 | 279.10 | 288.00 | 271.30 | 119494 | 1.67% |
| 03 Jun 2025 | 279.10 | 258.95 | 282.60 | 257.05 | 283168 | 7.78% |
| 02 Jun 2025 | 258.95 | 254.00 | 260.90 | 249.00 | 63331 | 3.30% |
| 30 May 2025 | 250.68 | 253.31 | 253.31 | 247.00 | 36378 | -1.04% |
| 29 May 2025 | 253.31 | 243.15 | 254.59 | 243.15 | 78956 | 3.14% |
| 28 May 2025 | 245.60 | 248.11 | 251.16 | 244.20 | 22743 | -1.01% |
| 27 May 2025 | 248.11 | 244.80 | 250.00 | 241.00 | 46179 | 2.53% |
| 26 May 2025 | 241.99 | 244.90 | 245.48 | 241.19 | 29727 | -0.66% |
| 23 May 2025 | 243.61 | 245.02 | 259.12 | 232.67 | 271075 | 0.39% |
| 22 May 2025 | 242.67 | 263.90 | 265.58 | 239.60 | 455977 | -7.23% |
| 21 May 2025 | 261.58 | 263.00 | 265.50 | 260.00 | 36373 | 0.50% |
| 20 May 2025 | 260.28 | 260.50 | 276.00 | 258.68 | 132869 | 0.10% |
| 19 May 2025 | 260.01 | 256.30 | 263.29 | 253.45 | 56660 | 2.67% |
| 16 May 2025 | 253.25 | 253.50 | 255.40 | 250.80 | 26184 | 1.08% |
| 15 May 2025 | 250.54 | 254.80 | 255.10 | 250.00 | 44910 | -0.52% |
| 14 May 2025 | 251.86 | 252.00 | 254.80 | 251.12 | 19761 | 0.29% |
| 13 May 2025 | 251.12 | 251.00 | 255.99 | 250.00 | 34666 | 0.04% |
| 12 May 2025 | 251.03 | 242.80 | 252.95 | 242.80 | 38577 | 4.09% |
| 09 May 2025 | 241.16 | 235.63 | 243.00 | 235.62 | 38062 | 0.22% |
| 08 May 2025 | 240.63 | 247.90 | 250.58 | 240.00 | 38566 | -3.12% |
| 07 May 2025 | 248.37 | 237.00 | 252.00 | 236.99 | 95310 | 3.81% |
| 06 May 2025 | 239.25 | 238.90 | 241.00 | 233.00 | 54097 | 0.87% |
| 05 May 2025 | 237.19 | 227.01 | 238.89 | 221.90 | 86854 | 3.28% |
| 02 May 2025 | 229.66 | 232.55 | 232.55 | 226.41 | 29178 | -1.25% |
| 30 Apr 2025 | 232.57 | 227.85 | 235.79 | 223.48 | 32762 | 2.59% |
| 29 Apr 2025 | 226.69 | 232.80 | 233.70 | 224.99 | 27624 | -1.86% |
| 28 Apr 2025 | 230.99 | 232.10 | 232.49 | 228.87 | 21463 | -0.64% |
| 25 Apr 2025 | 232.48 | 239.33 | 239.33 | 226.72 | 48613 | -2.67% |
| 24 Apr 2025 | 238.86 | 243.00 | 245.32 | 238.30 | 57929 | -0.71% |
| 23 Apr 2025 | 240.57 | 247.91 | 250.01 | 238.21 | 91354 | -2.96% |
| 22 Apr 2025 | 247.91 | 244.40 | 249.98 | 240.32 | 38677 | 1.95% |
| 21 Apr 2025 | 243.17 | 242.25 | 250.36 | 239.10 | 46158 | 1.38% |
| 17 Apr 2025 | 239.87 | 240.35 | 243.10 | 237.38 | 30672 | 0.04% |
| 16 Apr 2025 | 239.78 | 233.67 | 243.70 | 232.92 | 61164 | 2.70% |
| 15 Apr 2025 | 233.47 | 232.20 | 236.19 | 232.10 | 33876 | 1.15% |
| 11 Apr 2025 | 230.81 | 228.01 | 235.00 | 226.75 | 32948 | 2.86% |
| 09 Apr 2025 | 224.40 | 236.14 | 237.25 | 222.01 | 83320 | -4.97% |
| 08 Apr 2025 | 236.14 | 236.00 | 240.99 | 233.01 | 25313 | 1.09% |
| 07 Apr 2025 | 233.60 | 238.72 | 240.20 | 230.05 | 57143 | -6.25% |
| 04 Apr 2025 | 249.18 | 254.25 | 255.55 | 240.64 | 45601 | -2.50% |
| 03 Apr 2025 | 255.57 | 246.01 | 258.44 | 245.11 | 75467 | 4.73% |
| 02 Apr 2025 | 244.03 | 247.00 | 247.00 | 240.61 | 38419 | -0.22% |
| 01 Apr 2025 | 244.57 | 231.40 | 247.40 | 230.19 | 57364 | 5.02% |
| 28 Mar 2025 | 232.89 | 233.00 | 240.77 | 229.10 | 81602 | 0.25% |
| 27 Mar 2025 | 232.32 | 236.80 | 236.80 | 231.02 | 81569 | -1.94% |
| 26 Mar 2025 | 236.91 | 244.70 | 245.89 | 234.10 | 64705 | -2.52% |
| 25 Mar 2025 | 243.03 | 251.45 | 254.46 | 241.15 | 132306 | -3.35% |
| 24 Mar 2025 | 251.46 | 240.00 | 255.50 | 238.34 | 226092 | 6.92% |
| 21 Mar 2025 | 235.18 | 234.95 | 243.00 | 233.94 | 109547 | -1.40% |
| 20 Mar 2025 | 238.52 | 230.75 | 244.30 | 230.75 | 110715 | 3.63% |
| 19 Mar 2025 | 230.17 | 228.15 | 233.78 | 227.32 | 93055 | -0.39% |
| 18 Mar 2025 | 231.06 | 219.47 | 232.78 | 219.01 | 100105 | 5.28% |
| 17 Mar 2025 | 219.47 | 220.30 | 220.51 | 212.60 | 127698 | 0.32% |
| 13 Mar 2025 | 218.77 | 216.80 | 220.30 | 216.80 | 91950 | -0.31% |
| 12 Mar 2025 | 219.45 | 225.34 | 225.86 | 218.00 | 60795 | -2.12% |
| 11 Mar 2025 | 224.21 | 229.61 | 229.61 | 216.07 | 104655 | -2.83% |
| 10 Mar 2025 | 230.75 | 237.90 | 238.45 | 227.01 | 77843 | -1.77% |
| 07 Mar 2025 | 234.91 | 231.05 | 238.08 | 230.00 | 104683 | 1.05% |
| 06 Mar 2025 | 232.47 | 226.00 | 236.82 | 226.00 | 100484 | 3.62% |
| 05 Mar 2025 | 224.34 | 229.00 | 235.00 | 222.41 | 210130 | -4.86% |
| 04 Mar 2025 | 235.80 | 212.65 | 243.09 | 212.65 | 394948 | 5.09% |
| 03 Mar 2025 | 224.37 | 199.40 | 230.00 | 198.17 | 1042393 | 14.20% |
| 28 Feb 2025 | 196.47 | 200.00 | 205.00 | 190.00 | 170281 | -1.78% |
| 27 Feb 2025 | 200.04 | 212.00 | 212.00 | 195.87 | 177991 | -4.18% |
| 25 Feb 2025 | 208.77 | 221.36 | 224.94 | 206.96 | 157471 | -6.64% |
| 24 Feb 2025 | 223.63 | 233.90 | 233.90 | 222.10 | 59474 | -4.47% |
| 21 Feb 2025 | 234.09 | 233.00 | 235.54 | 230.10 | 75956 | 1.05% |
| 20 Feb 2025 | 231.65 | 243.50 | 243.50 | 230.10 | 93749 | -3.74% |
| 19 Feb 2025 | 240.64 | 244.39 | 247.35 | 240.00 | 56590 | -1.53% |
| 18 Feb 2025 | 244.37 | 247.80 | 250.95 | 241.60 | 36920 | -2.40% |
| 17 Feb 2025 | 250.37 | 246.00 | 256.51 | 243.75 | 43765 | 1.82% |
| 14 Feb 2025 | 245.90 | 252.00 | 253.45 | 245.00 | 35965 | -1.83% |
| 13 Feb 2025 | 250.49 | 258.08 | 259.78 | 250.00 | 33451 | -2.94% |
| 12 Feb 2025 | 258.08 | 256.00 | 267.30 | 246.91 | 55504 | 0.14% |
| 11 Feb 2025 | 257.72 | 263.65 | 267.89 | 255.35 | 56012 | -2.98% |
| 10 Feb 2025 | 265.63 | 280.24 | 280.24 | 262.10 | 42252 | -5.21% |
| 07 Feb 2025 | 280.24 | 282.00 | 282.00 | 273.35 | 23031 | 0.20% |
| 06 Feb 2025 | 279.67 | 278.87 | 284.45 | 275.74 | 48551 | 1.28% |
| 05 Feb 2025 | 276.14 | 264.00 | 283.79 | 264.00 | 85888 | 4.76% |
| 04 Feb 2025 | 263.60 | 259.00 | 264.90 | 255.03 | 24540 | 2.67% |
| 03 Feb 2025 | 256.74 | 254.25 | 259.80 | 245.09 | 46959 | 0.99% |
| 01 Feb 2025 | 254.22 | 250.80 | 256.53 | 247.54 | 27094 | 1.71% |
| 31 Jan 2025 | 249.95 | 246.00 | 258.20 | 241.80 | 80368 | 1.96% |
| 30 Jan 2025 | 245.15 | 248.95 | 249.55 | 241.50 | 91468 | -1.33% |
| 29 Jan 2025 | 248.45 | 252.25 | 252.25 | 246.20 | 126328 | 0.44% |
| 28 Jan 2025 | 247.35 | 260.00 | 260.00 | 245.00 | 149106 | -4.42% |
| 27 Jan 2025 | 258.80 | 287.00 | 288.20 | 255.80 | 238626 | -10.14% |
| 24 Jan 2025 | 288.00 | 289.00 | 290.00 | 286.35 | 104490 | -0.41% |
| 23 Jan 2025 | 289.20 | 289.00 | 295.00 | 285.55 | 225859 | 0.70% |
| 22 Jan 2025 | 287.20 | 331.80 | 333.25 | 281.30 | 1085145 | -15.78% |
| 21 Jan 2025 | 341.00 | 336.00 | 349.45 | 316.95 | 846105 | 2.48% |
| 20 Jan 2025 | 332.75 | 328.10 | 335.00 | 328.10 | 32926 | -0.19% |
| 17 Jan 2025 | 333.40 | 325.80 | 335.40 | 325.50 | 54852 | 2.33% |
| 16 Jan 2025 | 325.80 | 322.00 | 328.00 | 322.00 | 32012 | 0.46% |
| 15 Jan 2025 | 324.30 | 326.70 | 326.70 | 321.10 | 20061 | -0.23% |
| 14 Jan 2025 | 325.05 | 329.30 | 329.50 | 323.05 | 28320 | -0.11% |
| 13 Jan 2025 | 325.40 | 322.90 | 330.65 | 322.90 | 66750 | -0.73% |
| 10 Jan 2025 | 327.80 | 337.70 | 338.00 | 324.80 | 149487 | -1.90% |
| 09 Jan 2025 | 334.15 | 335.60 | 339.45 | 325.00 | 123784 | -0.58% |
| 08 Jan 2025 | 336.10 | 332.00 | 338.00 | 331.95 | 47333 | -0.16% |
| 07 Jan 2025 | 336.65 | 333.00 | 338.05 | 333.00 | 115813 | 0.81% |
| 06 Jan 2025 | 333.95 | 338.65 | 339.85 | 330.60 | 80375 | -0.71% |
| 03 Jan 2025 | 336.35 | 336.00 | 343.65 | 335.95 | 96872 | -0.37% |
| 02 Jan 2025 | 337.60 | 332.80 | 344.00 | 332.80 | 277595 | 1.63% |
| 01 Jan 2025 | 332.20 | 332.80 | 334.05 | 329.80 | 11534 | 0.00% |
| 31 Dec 2024 | 332.20 | 328.50 | 335.00 | 326.00 | 24875 | 0.73% |
| 30 Dec 2024 | 329.80 | 327.65 | 339.00 | 327.65 | 58677 | -0.62% |
| 27 Dec 2024 | 331.85 | 329.00 | 335.00 | 329.00 | 30534 | 0.05% |
| 26 Dec 2024 | 331.70 | 329.00 | 334.65 | 328.05 | 28027 | 0.26% |
| 24 Dec 2024 | 330.85 | 333.65 | 342.00 | 325.55 | 148562 | 0.33% |
| 23 Dec 2024 | 329.75 | 339.95 | 342.35 | 328.00 | 74446 | -3.00% |
| 20 Dec 2024 | 339.95 | 334.00 | 346.00 | 325.45 | 147106 | 1.52% |
| 19 Dec 2024 | 334.85 | 333.50 | 339.45 | 330.05 | 64144 | -1.15% |
| 18 Dec 2024 | 338.75 | 340.25 | 344.95 | 331.55 | 147583 | -1.64% |
| 17 Dec 2024 | 344.40 | 341.00 | 349.45 | 312.00 | 1225421 | 1.13% |
| 16 Dec 2024 | 340.55 | 336.00 | 341.40 | 331.50 | 62665 | 1.57% |
| 13 Dec 2024 | 335.30 | 331.80 | 341.80 | 330.30 | 83567 | 0.04% |
| 12 Dec 2024 | 335.15 | 342.90 | 342.90 | 331.35 | 56437 | -1.90% |
| 11 Dec 2024 | 341.65 | 340.00 | 345.50 | 333.25 | 346582 | 0.84% |
| 10 Dec 2024 | 338.80 | 316.10 | 343.55 | 316.10 | 226377 | 6.29% |
| 09 Dec 2024 | 318.75 | 326.85 | 326.85 | 316.10 | 85459 | -1.48% |
| 06 Dec 2024 | 323.55 | 320.00 | 325.90 | 320.00 | 63865 | 0.72% |
| 05 Dec 2024 | 321.25 | 322.10 | 323.90 | 319.55 | 73350 | -0.37% |
| 04 Dec 2024 | 322.45 | 323.85 | 324.90 | 320.00 | 116707 | 0.64% |
| 03 Dec 2024 | 320.40 | 349.00 | 355.00 | 312.10 | 1925918 | -0.50% |
| 02 Dec 2024 | 322.00 | 325.00 | 330.85 | 320.10 | 129109 | -0.85% |
| 29 Nov 2024 | 324.75 | 315.60 | 327.85 | 315.10 | 100524 | 2.70% |
| 28 Nov 2024 | 316.20 | 309.00 | 317.50 | 305.00 | 91100 | 3.47% |
| 27 Nov 2024 | 305.60 | 316.40 | 319.20 | 298.00 | 420732 | -3.14% |
| 26 Nov 2024 | 315.50 | 316.00 | 321.85 | 313.10 | 69246 | -2.08% |
| 25 Nov 2024 | 322.20 | 325.05 | 328.20 | 318.50 | 74382 | 0.67% |
| 22 Nov 2024 | 320.05 | 300.00 | 325.05 | 299.80 | 512900 | 6.75% |
| 21 Nov 2024 | 299.80 | 303.00 | 305.00 | 298.50 | 56654 | -1.48% |
| 19 Nov 2024 | 304.30 | 309.30 | 310.00 | 303.70 | 117111 | -1.25% |
| 18 Nov 2024 | 308.15 | 309.50 | 309.95 | 305.00 | 37194 | -0.44% |
| 14 Nov 2024 | 309.50 | 311.00 | 313.10 | 305.95 | 33909 | -0.21% |
| 13 Nov 2024 | 310.15 | 306.60 | 312.80 | 304.00 | 61820 | 0.94% |
| 12 Nov 2024 | 307.25 | 307.00 | 311.80 | 302.10 | 37430 | 0.21% |
| 11 Nov 2024 | 306.60 | 308.80 | 309.70 | 305.30 | 35544 | -0.42% |
| 08 Nov 2024 | 307.90 | 316.45 | 316.45 | 306.20 | 57171 | -2.21% |
| 07 Nov 2024 | 314.85 | 315.00 | 317.00 | 310.95 | 468283 | 0.11% |
| 06 Nov 2024 | 314.50 | 312.25 | 315.70 | 312.25 | 47665 | 0.72% |
| 05 Nov 2024 | 312.25 | 306.55 | 315.35 | 306.55 | 36619 | 1.23% |
| 04 Nov 2024 | 308.45 | 314.70 | 314.70 | 307.80 | 59958 | -1.81% |
| 01 Nov 2024 | 314.15 | 314.10 | 315.50 | 310.40 | 21841 | 1.21% |
| 31 Oct 2024 | 310.40 | 308.45 | 313.00 | 307.00 | 55555 | 0.89% |
| 30 Oct 2024 | 307.65 | 301.75 | 317.50 | 299.80 | 220892 | 1.96% |
| 29 Oct 2024 | 301.75 | 302.35 | 303.50 | 299.35 | 199122 | -0.20% |
| 28 Oct 2024 | 302.35 | 304.00 | 308.85 | 297.90 | 145159 | -0.54% |
| 25 Oct 2024 | 304.00 | 315.00 | 315.40 | 298.10 | 279809 | -3.74% |
| 24 Oct 2024 | 315.80 | 322.20 | 322.20 | 299.05 | 500071 | -1.50% |
| 23 Oct 2024 | 320.60 | 324.90 | 326.15 | 318.60 | 58096 | -0.82% |
| 22 Oct 2024 | 323.25 | 331.05 | 333.05 | 322.00 | 62676 | -3.23% |
| 21 Oct 2024 | 334.05 | 342.50 | 342.50 | 333.00 | 43459 | -2.20% |
| 18 Oct 2024 | 341.55 | 340.10 | 347.90 | 336.85 | 91157 | -0.03% |
| 17 Oct 2024 | 341.65 | 342.20 | 345.50 | 336.20 | 225145 | -1.06% |
| 16 Oct 2024 | 345.30 | 336.10 | 347.95 | 336.10 | 126164 | 2.75% |
| 15 Oct 2024 | 336.05 | 335.00 | 341.85 | 334.50 | 68969 | 0.04% |
| 14 Oct 2024 | 335.90 | 332.00 | 338.10 | 325.00 | 277825 | -0.42% |
| 11 Oct 2024 | 337.30 | 341.80 | 343.30 | 335.00 | 73601 | -0.91% |
| 10 Oct 2024 | 340.40 | 342.05 | 343.60 | 337.05 | 263124 | -0.42% |
| 09 Oct 2024 | 341.85 | 338.35 | 345.80 | 334.40 | 140369 | 1.54% |
| 08 Oct 2024 | 336.65 | 328.25 | 342.95 | 324.60 | 59303 | 2.12% |
| 07 Oct 2024 | 329.65 | 335.05 | 341.25 | 328.20 | 112450 | -1.49% |
| 04 Oct 2024 | 334.65 | 343.65 | 350.70 | 331.15 | 187203 | -1.44% |
| 03 Oct 2024 | 339.55 | 348.00 | 351.50 | 337.35 | 90936 | -2.57% |
| 01 Oct 2024 | 348.50 | 360.30 | 360.30 | 345.20 | 73725 | -2.80% |
| 30 Sep 2024 | 358.55 | 357.90 | 363.95 | 352.85 | 61452 | 0.42% |
| 27 Sep 2024 | 357.05 | 367.25 | 369.40 | 353.00 | 226315 | -2.29% |
| 26 Sep 2024 | 365.40 | 369.15 | 370.95 | 364.00 | 58109 | -0.03% |
| 25 Sep 2024 | 365.50 | 373.10 | 374.60 | 362.55 | 68588 | -1.93% |
| 24 Sep 2024 | 372.70 | 377.90 | 379.50 | 367.10 | 58489 | -0.75% |
| 23 Sep 2024 | 375.50 | 380.00 | 383.00 | 372.35 | 78747 | -0.42% |
| 20 Sep 2024 | 377.10 | 370.85 | 380.00 | 368.00 | 61910 | 2.07% |
| 19 Sep 2024 | 369.45 | 368.55 | 376.25 | 364.90 | 125289 | -0.18% |
| 18 Sep 2024 | 370.10 | 377.00 | 377.00 | 366.00 | 77133 | -1.33% |
| 17 Sep 2024 | 375.10 | 368.90 | 380.00 | 368.20 | 80988 | 2.08% |
| 16 Sep 2024 | 367.45 | 371.20 | 372.80 | 366.50 | 45526 | -1.10% |
| 13 Sep 2024 | 371.55 | 374.00 | 375.05 | 370.00 | 44898 | -0.44% |
| 12 Sep 2024 | 373.20 | 380.00 | 380.65 | 372.00 | 54840 | -1.39% |
| 11 Sep 2024 | 378.45 | 378.00 | 385.35 | 377.00 | 113380 | 0.16% |
| 10 Sep 2024 | 377.85 | 374.70 | 379.95 | 374.60 | 99524 | 1.35% |
| 09 Sep 2024 | 372.80 | 375.95 | 385.75 | 371.20 | 217286 | 0.49% |
| 06 Sep 2024 | 371.00 | 380.10 | 387.55 | 368.10 | 161229 | -2.27% |
| 05 Sep 2024 | 379.60 | 380.00 | 384.40 | 376.00 | 261070 | 1.33% |
| 04 Sep 2024 | 374.60 | 362.00 | 382.40 | 357.00 | 343329 | 4.13% |
| 03 Sep 2024 | 359.75 | 362.60 | 362.95 | 358.50 | 222712 | -0.37% |
| 02 Sep 2024 | 361.10 | 362.50 | 365.00 | 355.35 | 61730 | -0.10% |
| 30 Aug 2024 | 361.45 | 365.25 | 371.05 | 360.00 | 191152 | -1.04% |
| 29 Aug 2024 | 365.25 | 362.60 | 368.80 | 361.20 | 147538 | -0.12% |
| 28 Aug 2024 | 365.70 | 364.90 | 367.65 | 361.30 | 115353 | 0.30% |
| 27 Aug 2024 | 364.60 | 357.50 | 369.75 | 357.50 | 224781 | 1.07% |
| 26 Aug 2024 | 360.75 | 365.00 | 367.15 | 357.70 | 117813 | -0.82% |
| 23 Aug 2024 | 363.75 | 361.00 | 365.00 | 359.50 | 311728 | 0.82% |
| 22 Aug 2024 | 360.80 | 355.00 | 363.40 | 350.90 | 411645 | 2.54% |
| 21 Aug 2024 | 351.85 | 335.15 | 354.00 | 335.15 | 892412 | 4.80% |
| 20 Aug 2024 | 335.75 | 334.30 | 338.00 | 329.05 | 93362 | 1.63% |
| 19 Aug 2024 | 330.35 | 327.10 | 332.95 | 325.85 | 34504 | 1.06% |
| 16 Aug 2024 | 326.90 | 331.80 | 332.40 | 325.00 | 29573 | -0.97% |
| 14 Aug 2024 | 330.10 | 329.55 | 334.00 | 323.00 | 49085 | 0.67% |
| 13 Aug 2024 | 327.90 | 333.30 | 334.85 | 325.40 | 49018 | -1.43% |
| 12 Aug 2024 | 332.65 | 323.00 | 338.40 | 321.20 | 136598 | 3.32% |
| 09 Aug 2024 | 321.95 | 322.20 | 324.60 | 320.10 | 30467 | 0.09% |
| 08 Aug 2024 | 321.65 | 323.90 | 324.05 | 319.80 | 36938 | -0.23% |
| 07 Aug 2024 | 322.40 | 319.10 | 325.45 | 319.05 | 54097 | 1.77% |
| 06 Aug 2024 | 316.80 | 321.50 | 332.00 | 315.15 | 138529 | -0.24% |
| 05 Aug 2024 | 317.55 | 320.95 | 324.60 | 316.70 | 102654 | -2.52% |
| 02 Aug 2024 | 325.75 | 330.40 | 333.60 | 324.95 | 84644 | -1.54% |
| 01 Aug 2024 | 330.85 | 337.45 | 338.80 | 329.05 | 78826 | -0.48% |
| 31 Jul 2024 | 332.45 | 328.00 | 333.00 | 328.00 | 68042 | 1.98% |
| 30 Jul 2024 | 326.00 | 329.70 | 334.00 | 324.10 | 114071 | -1.12% |
| 29 Jul 2024 | 329.70 | 323.10 | 336.20 | 323.10 | 208035 | 2.11% |
| 26 Jul 2024 | 322.90 | 324.30 | 326.85 | 320.05 | 112649 | -0.39% |
| 25 Jul 2024 | 324.15 | 321.20 | 327.95 | 320.00 | 89049 | 0.67% |
| 24 Jul 2024 | 322.00 | 316.70 | 324.30 | 316.70 | 110363 | 0.80% |
| 23 Jul 2024 | 319.45 | 327.50 | 329.95 | 317.00 | 391521 | -1.98% |
| 22 Jul 2024 | 325.90 | 326.00 | 331.70 | 323.60 | 56445 | -0.21% |
| 19 Jul 2024 | 326.60 | 336.80 | 338.25 | 325.00 | 71385 | -2.97% |
| 18 Jul 2024 | 336.60 | 341.40 | 342.00 | 333.00 | 82489 | -0.91% |
| 16 Jul 2024 | 339.70 | 334.05 | 342.00 | 332.15 | 174961 | 2.55% |
| 15 Jul 2024 | 331.25 | 333.95 | 336.00 | 330.00 | 77203 | -0.11% |
| 12 Jul 2024 | 331.60 | 333.05 | 336.55 | 330.75 | 52023 | 0.08% |
| 11 Jul 2024 | 331.35 | 332.60 | 337.00 | 330.40 | 91554 | 0.15% |
| 10 Jul 2024 | 330.85 | 340.40 | 348.20 | 330.15 | 181494 | -2.78% |
| 09 Jul 2024 | 340.30 | 346.60 | 354.00 | 339.00 | 247277 | -1.78% |
| 08 Jul 2024 | 346.45 | 344.60 | 358.00 | 342.10 | 257365 | -0.14% |
| 05 Jul 2024 | 346.95 | 349.85 | 349.85 | 342.00 | 73961 | -0.14% |
| 04 Jul 2024 | 347.45 | 346.65 | 349.70 | 342.40 | 76972 | 0.75% |
| 03 Jul 2024 | 344.85 | 346.50 | 354.40 | 343.85 | 224996 | 0.01% |
| 02 Jul 2024 | 344.80 | 334.65 | 351.95 | 331.60 | 491502 | 3.98% |
| 01 Jul 2024 | 331.60 | 326.50 | 332.70 | 323.80 | 123750 | 2.09% |
| 28 Jun 2024 | 324.80 | 323.00 | 326.15 | 319.40 | 47210 | 0.85% |
| 27 Jun 2024 | 322.05 | 328.00 | 328.00 | 321.05 | 53156 | -1.32% |
| 26 Jun 2024 | 326.35 | 326.90 | 328.45 | 325.00 | 47391 | 0.00% |
| 25 Jun 2024 | 326.35 | 328.30 | 331.50 | 325.20 | 72550 | -0.58% |
| 24 Jun 2024 | 328.25 | 326.85 | 331.45 | 325.20 | 97522 | 0.37% |
| 21 Jun 2024 | 327.05 | 326.25 | 333.75 | 324.95 | 224989 | 0.57% |
| 20 Jun 2024 | 325.20 | 326.95 | 333.00 | 323.60 | 139637 | -0.03% |
| 19 Jun 2024 | 325.30 | 325.15 | 326.95 | 323.00 | 67473 | 0.23% |
| 18 Jun 2024 | 324.55 | 326.50 | 329.75 | 322.35 | 88972 | -0.49% |
| 14 Jun 2024 | 326.15 | 327.00 | 329.50 | 324.50 | 83963 | 0.31% |
| 13 Jun 2024 | 325.15 | 324.85 | 326.95 | 324.00 | 61881 | 0.26% |
| 12 Jun 2024 | 324.30 | 324.10 | 326.15 | 322.30 | 66618 | 0.08% |
| 11 Jun 2024 | 324.05 | 323.00 | 326.95 | 322.20 | 62437 | 0.33% |
| 10 Jun 2024 | 323.00 | 325.00 | 327.20 | 321.10 | 91558 | 0.59% |
| 07 Jun 2024 | 321.10 | 320.00 | 324.00 | 318.30 | 112570 | 1.25% |
| 06 Jun 2024 | 317.15 | 311.20 | 321.00 | 311.20 | 220502 | 2.24% |
| 05 Jun 2024 | 310.20 | 298.40 | 312.00 | 298.20 | 99384 | 3.99% |
| 04 Jun 2024 | 298.30 | 305.20 | 308.70 | 286.60 | 169190 | -2.26% |
| 03 Jun 2024 | 305.20 | 303.10 | 309.40 | 303.10 | 58277 | 1.58% |
| 31 May 2024 | 300.45 | 310.55 | 312.15 | 295.15 | 728095 | -3.25% |
| 30 May 2024 | 310.55 | 312.20 | 312.85 | 306.05 | 167658 | -0.53% |
| 29 May 2024 | 312.20 | 314.85 | 316.60 | 311.35 | 55925 | -0.84% |
| 28 May 2024 | 314.85 | 319.00 | 319.55 | 312.05 | 139518 | -0.97% |
| 27 May 2024 | 317.95 | 312.15 | 319.30 | 310.00 | 312871 | 2.23% |
| 24 May 2024 | 311.00 | 313.65 | 316.20 | 310.35 | 85566 | -0.35% |
| 23 May 2024 | 312.10 | 313.70 | 315.80 | 310.20 | 499511 | -0.57% |
| 22 May 2024 | 313.90 | 319.95 | 320.50 | 313.10 | 142466 | -0.37% |
| 21 May 2024 | 315.05 | 325.00 | 325.00 | 313.15 | 166036 | -2.07% |
| 18 May 2024 | 321.70 | 323.70 | 324.00 | 317.30 | 9303 | 0.44% |
| 17 May 2024 | 320.30 | 326.55 | 330.00 | 317.10 | 145623 | -0.47% |
| 16 May 2024 | 321.80 | 329.20 | 334.90 | 317.00 | 242445 | -1.76% |
| 15 May 2024 | 327.55 | 331.25 | 335.60 | 325.05 | 67038 | -0.89% |
| 14 May 2024 | 330.50 | 317.85 | 345.25 | 317.20 | 225085 | 4.28% |
| 13 May 2024 | 316.95 | 321.55 | 321.70 | 315.55 | 40233 | -0.97% |
| 10 May 2024 | 320.05 | 330.30 | 330.90 | 318.40 | 87134 | -2.62% |
| 09 May 2024 | 328.65 | 335.50 | 336.35 | 326.80 | 34606 | -1.65% |
| 08 May 2024 | 334.15 | 331.20 | 337.85 | 331.20 | 24132 | -0.04% |
| 07 May 2024 | 334.30 | 337.00 | 338.90 | 330.00 | 56579 | -0.37% |
| 06 May 2024 | 335.55 | 340.70 | 344.95 | 330.20 | 403838 | -0.64% |
| 03 May 2024 | 337.70 | 331.45 | 340.70 | 330.50 | 182414 | 1.90% |
| 02 May 2024 | 331.40 | 328.10 | 334.45 | 326.00 | 143519 | 1.36% |
| 30 Apr 2024 | 326.95 | 328.00 | 333.00 | 326.00 | 86240 | 0.31% |
| 29 Apr 2024 | 325.95 | 331.95 | 334.60 | 324.75 | 157522 | -0.81% |
| 26 Apr 2024 | 328.60 | 325.70 | 329.95 | 325.10 | 42066 | 1.40% |
| 25 Apr 2024 | 324.05 | 331.95 | 332.00 | 323.10 | 191638 | -1.50% |
| 24 Apr 2024 | 329.00 | 332.75 | 335.65 | 328.20 | 87448 | -0.14% |
| 23 Apr 2024 | 329.45 | 329.70 | 334.10 | 328.50 | 46917 | 0.44% |
| 22 Apr 2024 | 328.00 | 332.95 | 336.55 | 326.85 | 98574 | -0.88% |
| 19 Apr 2024 | 330.90 | 329.00 | 335.70 | 328.50 | 37858 | -0.29% |
| 18 Apr 2024 | 331.85 | 333.00 | 337.95 | 331.00 | 66112 | -0.27% |
| 16 Apr 2024 | 332.75 | 336.20 | 343.45 | 329.85 | 106830 | -1.93% |
| 15 Apr 2024 | 339.30 | 340.00 | 344.00 | 338.00 | 41246 | -2.15% |
| 12 Apr 2024 | 346.75 | 348.60 | 354.45 | 343.70 | 60963 | -1.67% |
| 10 Apr 2024 | 352.65 | 349.90 | 354.65 | 342.55 | 122596 | 1.25% |
| 09 Apr 2024 | 348.30 | 350.50 | 350.65 | 344.80 | 29738 | -0.16% |
| 08 Apr 2024 | 348.85 | 350.90 | 353.00 | 346.00 | 76447 | -0.24% |
| 05 Apr 2024 | 349.70 | 349.85 | 372.00 | 347.50 | 677829 | 1.70% |
| 04 Apr 2024 | 343.85 | 343.00 | 352.10 | 337.00 | 106110 | 0.17% |
| 03 Apr 2024 | 343.25 | 341.45 | 349.80 | 338.80 | 137828 | 0.97% |
| 02 Apr 2024 | 339.95 | 339.30 | 343.90 | 337.75 | 49233 | 0.19% |
| 01 Apr 2024 | 339.30 | 329.55 | 354.80 | 329.55 | 165765 | 3.24% |
| 28 Mar 2024 | 328.65 | 337.85 | 338.80 | 327.45 | 75404 | -1.57% |
| 27 Mar 2024 | 333.90 | 333.30 | 338.70 | 331.35 | 68464 | 0.69% |
| 26 Mar 2024 | 331.60 | 341.00 | 347.90 | 330.00 | 138279 | -0.96% |
| 22 Mar 2024 | 334.80 | 336.40 | 339.40 | 332.50 | 28311 | -0.48% |
| 21 Mar 2024 | 336.40 | 337.00 | 345.00 | 334.10 | 35484 | 0.01% |
| 20 Mar 2024 | 336.35 | 335.20 | 339.60 | 328.40 | 43290 | 1.62% |
| 19 Mar 2024 | 331.00 | 335.05 | 339.70 | 329.00 | 54690 | 0.03% |
| 18 Mar 2024 | 330.90 | 325.95 | 339.70 | 325.00 | 135173 | 1.52% |
| 15 Mar 2024 | 325.95 | 330.30 | 339.45 | 324.85 | 52238 | -2.26% |
| 14 Mar 2024 | 333.50 | 321.05 | 342.75 | 321.05 | 83019 | 3.30% |
| 13 Mar 2024 | 322.85 | 348.00 | 350.45 | 318.40 | 145476 | -4.58% |
| 12 Mar 2024 | 338.35 | 335.40 | 344.00 | 330.40 | 70357 | 0.88% |
| 11 Mar 2024 | 335.40 | 342.15 | 346.90 | 333.55 | 53131 | -1.83% |
| 07 Mar 2024 | 341.65 | 336.30 | 352.35 | 336.30 | 73976 | 0.57% |
| 06 Mar 2024 | 339.70 | 343.65 | 346.50 | 338.00 | 87452 | -1.15% |
| 05 Mar 2024 | 343.65 | 346.90 | 347.65 | 341.30 | 23398 | -0.94% |
| 04 Mar 2024 | 346.90 | 354.10 | 355.90 | 345.55 | 30071 | -2.24% |
| 02 Mar 2024 | 354.85 | 350.00 | 361.25 | 346.25 | 10164 | 2.51% |
| 01 Mar 2024 | 346.15 | 349.55 | 352.35 | 344.80 | 26812 | -0.87% |
| 29 Feb 2024 | 349.20 | 352.90 | 354.60 | 344.50 | 57306 | -0.54% |
| 28 Feb 2024 | 351.10 | 362.30 | 362.45 | 350.00 | 70233 | -2.82% |
| 27 Feb 2024 | 361.30 | 369.45 | 370.50 | 358.10 | 71833 | -2.14% |
| 26 Feb 2024 | 369.20 | 379.00 | 379.00 | 368.25 | 61819 | -1.49% |
| 23 Feb 2024 | 374.80 | 376.60 | 380.40 | 370.05 | 93025 | -0.48% |
| 22 Feb 2024 | 376.60 | 360.35 | 380.75 | 358.20 | 116484 | 4.22% |
| 21 Feb 2024 | 361.35 | 363.75 | 366.70 | 357.60 | 43216 | -0.33% |
| 20 Feb 2024 | 362.55 | 365.05 | 366.90 | 361.15 | 27650 | -0.68% |
| 19 Feb 2024 | 365.05 | 364.00 | 370.00 | 362.20 | 32854 | -0.52% |
| 16 Feb 2024 | 366.95 | 368.00 | 377.25 | 363.10 | 74116 | -1.38% |
| 15 Feb 2024 | 372.10 | 364.15 | 375.00 | 361.05 | 90992 | 2.41% |
| 14 Feb 2024 | 363.35 | 339.00 | 386.00 | 335.90 | 579517 | 5.87% |
| 13 Feb 2024 | 343.20 | 339.95 | 346.00 | 329.45 | 106913 | 1.67% |
| 12 Feb 2024 | 337.55 | 351.30 | 353.05 | 336.00 | 100439 | -3.43% |
| 09 Feb 2024 | 349.55 | 353.00 | 353.35 | 344.80 | 61091 | -0.48% |
| 08 Feb 2024 | 351.25 | 359.80 | 361.80 | 348.10 | 64944 | -1.89% |
| 07 Feb 2024 | 358.00 | 363.70 | 366.75 | 355.85 | 70527 | -1.06% |
| 06 Feb 2024 | 361.85 | 361.80 | 366.70 | 356.35 | 107066 | 1.44% |
| 05 Feb 2024 | 356.70 | 365.15 | 369.00 | 355.00 | 115826 | -2.25% |
| 02 Feb 2024 | 364.90 | 370.00 | 373.70 | 363.30 | 110187 | -1.19% |
| 01 Feb 2024 | 369.30 | 372.20 | 374.55 | 367.25 | 58269 | -0.81% |
| 31 Jan 2024 | 372.30 | 367.55 | 381.40 | 366.20 | 261424 | 1.29% |
| 30 Jan 2024 | 367.55 | 376.00 | 377.00 | 365.00 | 128403 | -1.40% |
| 29 Jan 2024 | 372.75 | 365.00 | 376.00 | 364.00 | 129837 | 2.36% |
| 25 Jan 2024 | 364.15 | 375.75 | 375.75 | 360.00 | 104249 | -1.93% |
| 24 Jan 2024 | 371.30 | 366.50 | 379.70 | 366.50 | 155955 | 0.69% |
| 23 Jan 2024 | 368.75 | 409.00 | 414.00 | 366.90 | 634357 | -9.30% |
| 20 Jan 2024 | 406.55 | 383.00 | 415.00 | 378.00 | 441106 | 6.79% |
| 19 Jan 2024 | 380.70 | 380.50 | 388.70 | 377.10 | 125111 | 0.30% |
| 18 Jan 2024 | 379.55 | 379.85 | 405.00 | 370.50 | 878440 | -0.35% |
| 17 Jan 2024 | 380.90 | 388.75 | 394.35 | 379.10 | 129428 | -2.36% |
| 16 Jan 2024 | 390.10 | 383.85 | 394.35 | 377.90 | 269230 | 1.63% |
| 15 Jan 2024 | 383.85 | 380.00 | 386.00 | 377.70 | 93810 | 1.88% |
| 12 Jan 2024 | 376.75 | 380.20 | 380.80 | 373.85 | 45281 | -0.58% |
| 11 Jan 2024 | 378.95 | 373.60 | 382.25 | 365.05 | 132023 | 1.43% |
| 10 Jan 2024 | 373.60 | 381.00 | 383.95 | 368.95 | 77856 | -1.54% |
| 09 Jan 2024 | 379.45 | 387.00 | 390.95 | 378.05 | 65172 | -1.90% |
| 08 Jan 2024 | 386.80 | 390.10 | 393.30 | 384.10 | 67561 | -0.81% |
| 05 Jan 2024 | 389.95 | 395.00 | 397.45 | 389.00 | 88369 | -1.33% |
| 04 Jan 2024 | 395.20 | 392.10 | 400.80 | 392.10 | 136566 | 1.14% |
| 03 Jan 2024 | 390.75 | 389.00 | 400.65 | 388.65 | 179553 | 0.45% |
| 02 Jan 2024 | 389.00 | 392.00 | 397.70 | 385.00 | 116740 | -0.32% |
| 01 Jan 2024 | 390.25 | 395.90 | 395.95 | 388.50 | 54880 | -1.25% |
| 29 Dec 2023 | 395.20 | 396.60 | 398.75 | 392.00 | 77713 | -1.09% |
| 28 Dec 2023 | 399.55 | 409.20 | 411.60 | 391.10 | 196379 | -2.45% |
| 27 Dec 2023 | 409.60 | 395.35 | 412.00 | 395.35 | 360293 | 2.66% |
| 26 Dec 2023 | 399.00 | 401.85 | 402.05 | 393.85 | 164092 | -0.26% |
| 22 Dec 2023 | 400.05 | 395.65 | 412.55 | 394.85 | 398142 | 0.11% |
| 21 Dec 2023 | 399.60 | 372.00 | 403.95 | 370.85 | 405335 | 5.34% |
| 20 Dec 2023 | 379.35 | 408.00 | 410.00 | 363.85 | 418925 | -7.18% |
| 19 Dec 2023 | 408.70 | 409.95 | 412.00 | 402.10 | 122948 | 0.15% |
| 18 Dec 2023 | 408.10 | 392.00 | 409.50 | 388.75 | 271713 | 3.86% |
| 15 Dec 2023 | 392.95 | 396.40 | 403.00 | 386.80 | 339320 | -0.46% |
| 14 Dec 2023 | 394.75 | 402.95 | 402.95 | 393.15 | 119234 | -0.89% |
| 13 Dec 2023 | 398.30 | 396.00 | 402.00 | 391.95 | 167896 | 1.12% |
| 12 Dec 2023 | 393.90 | 394.00 | 400.60 | 390.05 | 268063 | -0.10% |
| 11 Dec 2023 | 394.30 | 385.00 | 398.10 | 381.05 | 326858 | 2.48% |
| 08 Dec 2023 | 384.75 | 392.00 | 396.90 | 381.50 | 320463 | -2.89% |
| 07 Dec 2023 | 396.20 | 393.65 | 399.20 | 384.60 | 172046 | -0.59% |
| 06 Dec 2023 | 398.55 | 385.55 | 404.70 | 371.30 | 536870 | 3.37% |
| 05 Dec 2023 | 385.55 | 381.95 | 387.00 | 378.00 | 229562 | 1.27% |
| 04 Dec 2023 | 380.70 | 378.05 | 387.70 | 377.10 | 369320 | 2.59% |
| 01 Dec 2023 | 371.10 | 362.00 | 373.00 | 362.00 | 208508 | 2.36% |
| 30 Nov 2023 | 362.55 | 365.00 | 365.45 | 358.10 | 103720 | -0.63% |
| 29 Nov 2023 | 364.85 | 369.90 | 369.90 | 362.20 | 93855 | -0.14% |
| 28 Nov 2023 | 365.35 | 354.95 | 370.00 | 354.95 | 812549 | 3.47% |
| 24 Nov 2023 | 353.10 | 348.40 | 357.00 | 348.40 | 132972 | 0.83% |
| 23 Nov 2023 | 350.20 | 350.90 | 353.90 | 345.60 | 53745 | -0.20% |
| 22 Nov 2023 | 350.90 | 345.15 | 353.95 | 342.70 | 170402 | 0.06% |
| 21 Nov 2023 | 350.70 | 349.80 | 353.00 | 349.00 | 174223 | 1.05% |
| 20 Nov 2023 | 347.05 | 336.90 | 348.50 | 335.50 | 147983 | 3.52% |
| 17 Nov 2023 | 335.25 | 332.70 | 337.05 | 331.95 | 83704 | 0.19% |
| 16 Nov 2023 | 334.60 | 332.00 | 337.85 | 331.40 | 41041 | 0.74% |
| 15 Nov 2023 | 332.15 | 335.90 | 339.25 | 330.50 | 53820 | -0.61% |
| 13 Nov 2023 | 334.20 | 333.85 | 335.00 | 330.35 | 24107 | 0.51% |
| 12 Nov 2023 | 332.50 | 332.90 | 334.90 | 331.35 | 23537 | 0.15% |
| 10 Nov 2023 | 332.00 | 328.30 | 336.00 | 325.45 | 83003 | 1.23% |
| 09 Nov 2023 | 327.95 | 328.50 | 333.00 | 323.95 | 68083 | 0.24% |
| 08 Nov 2023 | 327.15 | 325.70 | 329.90 | 323.30 | 126024 | 0.79% |
| 07 Nov 2023 | 324.60 | 327.90 | 328.00 | 322.50 | 36936 | -0.02% |
| 06 Nov 2023 | 324.65 | 324.95 | 326.00 | 319.00 | 74187 | 1.44% |
| 03 Nov 2023 | 320.05 | 318.50 | 323.00 | 316.80 | 74569 | 0.98% |
| 02 Nov 2023 | 316.95 | 318.50 | 320.00 | 316.20 | 41462 | -0.03% |
| 01 Nov 2023 | 317.05 | 318.80 | 321.55 | 316.00 | 50027 | -0.24% |
| 31 Oct 2023 | 317.80 | 324.65 | 326.85 | 315.10 | 277397 | -1.61% |
| 30 Oct 2023 | 323.00 | 324.85 | 329.00 | 319.80 | 132005 | 0.64% |
| 27 Oct 2023 | 320.95 | 321.15 | 323.10 | 317.45 | 82548 | 1.02% |
| 26 Oct 2023 | 317.70 | 316.05 | 324.25 | 308.30 | 268571 | -0.41% |
| 25 Oct 2023 | 319.00 | 320.70 | 324.75 | 316.45 | 107935 | -0.53% |
| 23 Oct 2023 | 320.70 | 333.95 | 334.45 | 318.00 | 177623 | -3.39% |
| 20 Oct 2023 | 331.95 | 343.25 | 344.60 | 330.05 | 247272 | -5.27% |
| 19 Oct 2023 | 350.40 | 344.90 | 356.00 | 340.55 | 823017 | 1.34% |
| 18 Oct 2023 | 345.75 | 343.80 | 349.20 | 342.40 | 89044 | 1.04% |
| 17 Oct 2023 | 342.20 | 345.00 | 345.10 | 340.40 | 87299 | -0.49% |
| 16 Oct 2023 | 343.90 | 340.95 | 345.00 | 336.75 | 115541 | 1.37% |
| 13 Oct 2023 | 339.25 | 336.40 | 341.05 | 336.10 | 39813 | 0.00% |
| 12 Oct 2023 | 339.25 | 336.60 | 342.00 | 336.50 | 168064 | 0.30% |
| 11 Oct 2023 | 338.25 | 337.50 | 339.70 | 334.95 | 48461 | 1.09% |
| 10 Oct 2023 | 334.60 | 337.35 | 341.75 | 333.50 | 101664 | -0.33% |
| 09 Oct 2023 | 335.70 | 332.00 | 338.40 | 325.30 | 189674 | 1.01% |
| 06 Oct 2023 | 332.35 | 329.90 | 333.85 | 328.05 | 64695 | 0.77% |
| 05 Oct 2023 | 329.80 | 331.50 | 333.50 | 328.55 | 39198 | -0.03% |
| 04 Oct 2023 | 329.90 | 332.35 | 333.70 | 328.05 | 68148 | -0.84% |
| 03 Oct 2023 | 332.70 | 339.00 | 339.50 | 331.05 | 80124 | -1.86% |
| 29 Sep 2023 | 339.00 | 337.25 | 342.50 | 334.25 | 86279 | 1.03% |
| 28 Sep 2023 | 335.55 | 336.10 | 339.80 | 334.00 | 74607 | 0.34% |
| 27 Sep 2023 | 334.40 | 333.60 | 340.25 | 333.45 | 206958 | 0.22% |
| 26 Sep 2023 | 333.65 | 339.00 | 341.00 | 332.90 | 195148 | -1.32% |
| 25 Sep 2023 | 338.10 | 340.75 | 342.35 | 335.30 | 115156 | -0.78% |
| 22 Sep 2023 | 340.75 | 341.80 | 345.00 | 335.60 | 64020 | 0.21% |
| 21 Sep 2023 | 340.05 | 341.40 | 349.60 | 339.05 | 194010 | 0.09% |
| 20 Sep 2023 | 339.75 | 351.10 | 356.35 | 335.20 | 244934 | -4.71% |
| 18 Sep 2023 | 356.55 | 362.05 | 370.75 | 355.15 | 233340 | -1.53% |
| 15 Sep 2023 | 362.10 | 358.00 | 365.00 | 357.00 | 190226 | 1.30% |
| 14 Sep 2023 | 357.45 | 365.75 | 366.70 | 356.00 | 301419 | -1.23% |
| 13 Sep 2023 | 361.90 | 344.00 | 373.00 | 340.95 | 1777413 | 6.28% |
| 12 Sep 2023 | 340.50 | 326.40 | 344.00 | 322.15 | 1236622 | 5.13% |
| 11 Sep 2023 | 323.90 | 330.00 | 333.50 | 321.40 | 175460 | -1.70% |
| 08 Sep 2023 | 329.50 | 330.05 | 337.60 | 328.00 | 415417 | -0.56% |
| 07 Sep 2023 | 331.35 | 320.90 | 332.80 | 317.70 | 708294 | 4.30% |
| 06 Sep 2023 | 317.70 | 323.00 | 327.15 | 314.50 | 340035 | 0.47% |
| 05 Sep 2023 | 316.20 | 315.00 | 328.15 | 313.15 | 489715 | 1.53% |
| 04 Sep 2023 | 311.45 | 314.55 | 321.60 | 310.55 | 298721 | -0.13% |
| 01 Sep 2023 | 311.85 | 318.00 | 322.80 | 309.50 | 327089 | -1.70% |
| 31 Aug 2023 | 317.25 | 320.65 | 323.00 | 315.10 | 100300 | -0.61% |
| 30 Aug 2023 | 319.20 | 322.05 | 327.85 | 318.30 | 170389 | -0.78% |
| 29 Aug 2023 | 321.70 | 324.25 | 327.55 | 320.75 | 127029 | -0.48% |
| 28 Aug 2023 | 323.25 | 324.00 | 330.15 | 322.00 | 73443 | -0.12% |
| 25 Aug 2023 | 323.65 | 329.40 | 331.00 | 321.30 | 94919 | -1.82% |
| 24 Aug 2023 | 329.65 | 332.00 | 336.30 | 327.65 | 70377 | -0.26% |
| 23 Aug 2023 | 330.50 | 336.95 | 337.00 | 328.80 | 84698 | -1.50% |
| 22 Aug 2023 | 335.55 | 330.05 | 336.60 | 330.05 | 65134 | 1.88% |
| 21 Aug 2023 | 329.35 | 330.00 | 333.00 | 328.00 | 55035 | 0.11% |
| 18 Aug 2023 | 329.00 | 335.45 | 340.90 | 327.20 | 76135 | -1.92% |
| 17 Aug 2023 | 335.45 | 340.40 | 343.10 | 333.00 | 89803 | -1.13% |
| 16 Aug 2023 | 339.30 | 338.20 | 341.10 | 333.65 | 59782 | -0.88% |
| 14 Aug 2023 | 342.30 | 340.05 | 343.35 | 334.00 | 73770 | 0.18% |
| 11 Aug 2023 | 341.70 | 346.10 | 352.60 | 340.00 | 177420 | -0.97% |
| 10 Aug 2023 | 345.05 | 346.00 | 346.90 | 337.80 | 266870 | 1.00% |
| 09 Aug 2023 | 341.65 | 321.05 | 343.95 | 321.00 | 766491 | 6.92% |
| 08 Aug 2023 | 319.55 | 323.00 | 325.80 | 318.05 | 396391 | -0.68% |
| 07 Aug 2023 | 321.75 | 325.95 | 327.90 | 318.90 | 182135 | -0.79% |
| 04 Aug 2023 | 324.30 | 327.85 | 328.90 | 321.45 | 109157 | 0.09% |
| 03 Aug 2023 | 324.00 | 313.65 | 325.30 | 312.20 | 238400 | 3.30% |
| 02 Aug 2023 | 313.65 | 315.25 | 317.90 | 311.80 | 84262 | -0.37% |
| 01 Aug 2023 | 314.80 | 317.50 | 321.35 | 314.10 | 129149 | -0.74% |
| 31 Jul 2023 | 317.15 | 317.00 | 325.00 | 315.00 | 191950 | -0.44% |
| 28 Jul 2023 | 318.55 | 319.95 | 321.75 | 316.95 | 75582 | 0.22% |
| 27 Jul 2023 | 317.85 | 318.05 | 324.95 | 317.05 | 112164 | 0.27% |
| 26 Jul 2023 | 317.00 | 324.00 | 332.10 | 316.00 | 986902 | -1.81% |
| 25 Jul 2023 | 322.85 | 330.00 | 335.05 | 315.30 | 458346 | -2.11% |
| 24 Jul 2023 | 329.80 | 333.75 | 336.15 | 329.00 | 51757 | -0.68% |
| 21 Jul 2023 | 332.05 | 330.35 | 339.95 | 330.35 | 184324 | 0.08% |
| 20 Jul 2023 | 331.80 | 330.75 | 333.50 | 326.95 | 101148 | 0.62% |
| 19 Jul 2023 | 329.75 | 331.70 | 332.25 | 328.55 | 66507 | 0.27% |
| 18 Jul 2023 | 328.85 | 332.00 | 332.00 | 325.70 | 94887 | -0.42% |
| 17 Jul 2023 | 330.25 | 323.00 | 332.00 | 323.00 | 119005 | 2.26% |
| 14 Jul 2023 | 322.95 | 324.00 | 326.00 | 322.00 | 37556 | -0.11% |
| 13 Jul 2023 | 323.30 | 327.00 | 327.90 | 321.85 | 35167 | -0.66% |
| 12 Jul 2023 | 325.45 | 322.95 | 328.00 | 321.10 | 92888 | 0.87% |
| 11 Jul 2023 | 322.65 | 321.30 | 331.30 | 317.85 | 282394 | 0.62% |
| 10 Jul 2023 | 320.65 | 326.30 | 326.40 | 315.00 | 43343 | -1.28% |
| 07 Jul 2023 | 324.80 | 326.60 | 329.95 | 324.10 | 78529 | -0.55% |
| 06 Jul 2023 | 326.60 | 330.90 | 331.00 | 325.00 | 77457 | -0.90% |
| 05 Jul 2023 | 329.55 | 328.90 | 333.55 | 328.25 | 86534 | 0.58% |
| 04 Jul 2023 | 327.65 | 331.30 | 331.85 | 325.00 | 60934 | -0.52% |
| 03 Jul 2023 | 329.35 | 327.05 | 334.00 | 327.05 | 85926 | 0.73% |
| 30 Jun 2023 | 326.95 | 327.05 | 330.00 | 325.30 | 76462 | 0.25% |
| 28 Jun 2023 | 326.15 | 327.00 | 330.95 | 325.05 | 44322 | -0.11% |
| 27 Jun 2023 | 326.50 | 330.80 | 332.70 | 324.15 | 71560 | -0.88% |
| 26 Jun 2023 | 329.40 | 319.90 | 332.50 | 318.40 | 142443 | 2.97% |
| 23 Jun 2023 | 319.90 | 318.00 | 323.55 | 316.10 | 64102 | -0.36% |
| 22 Jun 2023 | 321.05 | 329.70 | 329.90 | 320.00 | 87243 | -2.22% |
| 21 Jun 2023 | 328.35 | 331.40 | 331.40 | 326.05 | 65193 | -0.42% |
| 20 Jun 2023 | 329.75 | 330.85 | 333.55 | 328.00 | 100662 | -0.33% |
| 19 Jun 2023 | 330.85 | 332.00 | 336.50 | 329.25 | 154176 | 0.09% |
| 16 Jun 2023 | 330.55 | 332.10 | 333.50 | 329.90 | 105278 | 0.38% |
| 15 Jun 2023 | 329.30 | 322.40 | 333.15 | 322.40 | 164031 | 2.25% |
| 14 Jun 2023 | 322.05 | 323.45 | 324.65 | 320.10 | 80509 | 0.08% |
| 13 Jun 2023 | 321.80 | 332.50 | 333.00 | 320.20 | 255251 | -2.76% |
| 12 Jun 2023 | 330.95 | 333.85 | 333.85 | 329.05 | 99235 | 0.39% |
| 09 Jun 2023 | 329.65 | 329.50 | 334.90 | 326.05 | 151416 | 0.03% |
| 08 Jun 2023 | 329.55 | 330.90 | 332.65 | 328.50 | 57928 | 0.12% |
| 07 Jun 2023 | 329.15 | 332.90 | 339.00 | 328.00 | 169623 | -0.62% |
| 06 Jun 2023 | 331.20 | 335.00 | 339.95 | 327.30 | 362010 | -0.64% |
| 05 Jun 2023 | 333.35 | 351.05 | 351.05 | 331.30 | 426432 | -5.34% |
| 02 Jun 2023 | 352.15 | 344.30 | 354.10 | 341.60 | 66186 | 2.28% |
| 01 Jun 2023 | 344.30 | 351.90 | 353.45 | 342.75 | 86016 | -2.23% |
| 31 May 2023 | 352.15 | 333.65 | 362.20 | 330.00 | 118770 | 5.72% |
| 30 May 2023 | 333.10 | 336.05 | 340.00 | 330.90 | 52025 | -0.94% |
| 29 May 2023 | 336.25 | 336.50 | 345.00 | 334.80 | 61542 | 0.43% |
| 26 May 2023 | 334.80 | 336.35 | 337.35 | 329.10 | 72786 | -0.43% |
| 25 May 2023 | 336.25 | 339.75 | 349.15 | 335.05 | 38295 | -1.03% |
| 24 May 2023 | 339.75 | 335.05 | 345.00 | 328.30 | 128097 | -0.12% |
| 23 May 2023 | 340.15 | 347.90 | 363.15 | 331.80 | 399324 | -2.20% |
| 22 May 2023 | 347.80 | 352.50 | 352.50 | 345.90 | 21458 | -0.94% |
| 19 May 2023 | 351.10 | 353.45 | 353.45 | 342.25 | 34982 | -0.75% |
| 18 May 2023 | 353.75 | 353.00 | 362.85 | 348.00 | 52683 | 0.60% |
| 17 May 2023 | 351.65 | 356.95 | 358.95 | 350.30 | 23371 | -1.29% |
| 16 May 2023 | 356.25 | 351.40 | 357.95 | 348.60 | 45217 | 1.14% |
| 15 May 2023 | 352.25 | 351.00 | 359.80 | 350.80 | 97354 | -0.51% |
| 12 May 2023 | 354.05 | 342.05 | 357.60 | 335.90 | 165585 | 3.51% |
| 11 May 2023 | 342.05 | 333.80 | 343.10 | 332.65 | 67559 | 2.93% |
| 10 May 2023 | 332.30 | 337.80 | 338.70 | 330.65 | 44537 | -1.15% |
| 09 May 2023 | 336.15 | 338.30 | 343.30 | 334.15 | 144097 | -0.64% |
| 08 May 2023 | 338.30 | 332.90 | 338.90 | 330.10 | 98160 | 1.62% |
| 05 May 2023 | 332.90 | 330.90 | 334.95 | 324.15 | 85666 | 0.96% |
| 04 May 2023 | 329.75 | 330.75 | 334.40 | 327.60 | 55787 | 0.09% |
| 03 May 2023 | 329.45 | 324.90 | 332.20 | 321.45 | 272032 | 2.27% |
| 02 May 2023 | 322.15 | 323.45 | 326.00 | 318.45 | 93219 | -0.40% |
| 28 Apr 2023 | 323.45 | 315.05 | 325.45 | 313.70 | 159267 | 2.88% |
| 27 Apr 2023 | 314.40 | 311.90 | 315.00 | 311.00 | 86209 | 1.11% |
| 26 Apr 2023 | 310.95 | 310.90 | 314.75 | 306.40 | 228964 | 0.52% |
| 25 Apr 2023 | 309.35 | 314.35 | 315.75 | 308.15 | 96265 | -0.72% |
| 24 Apr 2023 | 311.60 | 312.00 | 318.00 | 310.25 | 245993 | 0.52% |
| 21 Apr 2023 | 310.00 | 315.35 | 317.10 | 307.30 | 119673 | -0.96% |
| 20 Apr 2023 | 313.00 | 317.95 | 319.45 | 312.00 | 69970 | -0.79% |
| 19 Apr 2023 | 315.50 | 321.85 | 323.20 | 314.60 | 120591 | -1.17% |
| 18 Apr 2023 | 319.25 | 326.25 | 329.10 | 318.00 | 120252 | -1.94% |
| 17 Apr 2023 | 325.55 | 331.40 | 331.75 | 324.55 | 165229 | -1.08% |
| 13 Apr 2023 | 329.10 | 332.20 | 335.70 | 328.05 | 98023 | -0.62% |
| 12 Apr 2023 | 331.15 | 334.95 | 337.00 | 327.50 | 106538 | -0.63% |
| 11 Apr 2023 | 333.25 | 333.80 | 340.00 | 331.20 | 74634 | -0.15% |
| 10 Apr 2023 | 333.75 | 335.40 | 336.95 | 329.80 | 91215 | 0.79% |
| 06 Apr 2023 | 331.15 | 328.10 | 334.45 | 326.80 | 78582 | 1.11% |
| 05 Apr 2023 | 327.50 | 331.40 | 338.10 | 326.05 | 105293 | -0.70% |
| 03 Apr 2023 | 329.80 | 326.85 | 331.50 | 326.30 | 59836 | 1.40% |
| 31 Mar 2023 | 325.25 | 325.75 | 331.75 | 322.85 | 75873 | 0.17% |
| 29 Mar 2023 | 324.70 | 329.40 | 332.65 | 320.10 | 196608 | -0.43% |
| 28 Mar 2023 | 326.10 | 337.75 | 337.75 | 321.35 | 76255 | -2.96% |
| 27 Mar 2023 | 336.05 | 328.55 | 349.05 | 327.25 | 483147 | 2.53% |
| 24 Mar 2023 | 327.75 | 328.00 | 331.15 | 325.45 | 66452 | -1.22% |
| 23 Mar 2023 | 331.80 | 328.95 | 333.95 | 326.70 | 123960 | 1.13% |
| 22 Mar 2023 | 328.10 | 330.50 | 334.75 | 327.05 | 78072 | -0.61% |
| 21 Mar 2023 | 330.10 | 328.25 | 335.95 | 327.35 | 126496 | 1.06% |
| 20 Mar 2023 | 326.65 | 322.70 | 336.00 | 316.50 | 451041 | 1.52% |
| 17 Mar 2023 | 321.75 | 320.50 | 325.65 | 320.05 | 114585 | 0.44% |
| 16 Mar 2023 | 320.35 | 346.70 | 348.70 | 317.20 | 414714 | -7.13% |
| 15 Mar 2023 | 344.95 | 349.15 | 351.70 | 342.00 | 185138 | -1.13% |
| 14 Mar 2023 | 348.90 | 333.15 | 356.00 | 333.15 | 639746 | 4.82% |
| 13 Mar 2023 | 332.85 | 342.50 | 344.30 | 328.40 | 97724 | -1.61% |
| 10 Mar 2023 | 338.30 | 342.05 | 345.75 | 336.40 | 73571 | -1.20% |
| 09 Mar 2023 | 342.40 | 342.10 | 345.30 | 338.65 | 76244 | 0.37% |
| 08 Mar 2023 | 341.15 | 339.80 | 345.00 | 338.20 | 84651 | -0.23% |
| 06 Mar 2023 | 341.95 | 341.50 | 345.25 | 337.00 | 95160 | 0.38% |
| 03 Mar 2023 | 340.65 | 344.75 | 347.35 | 337.40 | 146313 | 0.44% |
| 02 Mar 2023 | 339.15 | 347.00 | 355.60 | 335.70 | 107816 | -4.21% |
| 01 Mar 2023 | 354.05 | 359.05 | 361.90 | 349.55 | 201906 | -1.39% |
| 28 Feb 2023 | 359.05 | 355.65 | 370.95 | 355.55 | 775915 | 1.47% |
| 27 Feb 2023 | 353.85 | 347.00 | 365.00 | 333.60 | 168474 | 2.05% |
| 24 Feb 2023 | 346.75 | 364.30 | 365.05 | 345.05 | 87065 | -4.33% |
| 23 Feb 2023 | 362.45 | 361.40 | 369.00 | 360.05 | 72849 | 0.04% |
| 22 Feb 2023 | 362.30 | 368.25 | 378.55 | 356.80 | 120810 | -1.62% |
| 21 Feb 2023 | 368.25 | 368.20 | 375.05 | 364.30 | 75668 | 0.08% |
| 20 Feb 2023 | 367.95 | 375.15 | 377.15 | 365.60 | 95626 | -2.06% |
| 17 Feb 2023 | 375.70 | 371.00 | 379.80 | 371.00 | 74517 | 0.40% |
| 16 Feb 2023 | 374.20 | 372.30 | 377.25 | 371.65 | 72235 | 0.51% |
| 15 Feb 2023 | 372.30 | 370.55 | 377.70 | 366.10 | 194452 | 0.85% |
| 14 Feb 2023 | 369.15 | 361.00 | 373.90 | 357.25 | 193456 | 0.56% |
| 13 Feb 2023 | 367.10 | 360.00 | 381.60 | 357.85 | 631482 | 0.59% |
| 10 Feb 2023 | 364.95 | 333.00 | 369.00 | 332.45 | 1402350 | 9.84% |
| 09 Feb 2023 | 332.25 | 337.95 | 337.95 | 331.00 | 47294 | -1.32% |
| 08 Feb 2023 | 336.70 | 337.00 | 338.30 | 332.80 | 47836 | 0.34% |
| 07 Feb 2023 | 335.55 | 335.00 | 339.55 | 330.05 | 72380 | 0.16% |
| 06 Feb 2023 | 335.00 | 336.00 | 338.80 | 325.15 | 128419 | -0.18% |
| 03 Feb 2023 | 335.60 | 339.25 | 344.00 | 322.00 | 167832 | -0.58% |
| 02 Feb 2023 | 337.55 | 325.10 | 349.85 | 318.45 | 159764 | 3.85% |
| 01 Feb 2023 | 325.05 | 327.60 | 340.20 | 320.20 | 151968 | -0.78% |
| 31 Jan 2023 | 327.60 | 337.00 | 345.00 | 324.60 | 122740 | -3.33% |
| 30 Jan 2023 | 338.90 | 339.00 | 343.35 | 331.00 | 96474 | -0.03% |
| 27 Jan 2023 | 339.00 | 349.55 | 352.70 | 336.30 | 141943 | -2.75% |
| 25 Jan 2023 | 348.60 | 361.75 | 361.75 | 346.00 | 341401 | -3.94% |
| 24 Jan 2023 | 362.90 | 404.45 | 408.45 | 359.00 | 804060 | -10.34% |
| 23 Jan 2023 | 404.75 | 394.80 | 409.80 | 391.60 | 455326 | 3.38% |
| 20 Jan 2023 | 391.50 | 395.15 | 395.15 | 390.40 | 26874 | -0.74% |
| 19 Jan 2023 | 394.40 | 397.80 | 398.80 | 392.00 | 28527 | -1.00% |
| 18 Jan 2023 | 398.40 | 394.70 | 400.65 | 393.35 | 57837 | 1.21% |
| 17 Jan 2023 | 393.65 | 397.60 | 401.80 | 390.45 | 37611 | -0.78% |
| 16 Jan 2023 | 396.75 | 398.65 | 404.00 | 396.00 | 31847 | -0.48% |
| 13 Jan 2023 | 398.65 | 399.90 | 402.80 | 396.30 | 34821 | 0.16% |
| 12 Jan 2023 | 398.00 | 395.60 | 402.80 | 395.60 | 51460 | 0.43% |
| 11 Jan 2023 | 396.30 | 401.00 | 402.90 | 393.05 | 43880 | -1.15% |
| 10 Jan 2023 | 400.90 | 406.15 | 409.05 | 398.00 | 22785 | -1.29% |
| 09 Jan 2023 | 406.15 | 410.00 | 413.30 | 401.60 | 181852 | 3.06% |
| 06 Jan 2023 | 394.10 | 398.70 | 398.70 | 390.60 | 22483 | -0.68% |
| 05 Jan 2023 | 396.80 | 399.05 | 405.75 | 393.25 | 51991 | -0.46% |
| 04 Jan 2023 | 398.65 | 411.55 | 411.55 | 388.15 | 170307 | -2.92% |
| 03 Jan 2023 | 410.65 | 414.00 | 420.80 | 408.15 | 75448 | -0.48% |
| 02 Jan 2023 | 412.65 | 414.00 | 423.90 | 408.00 | 437953 | 1.48% |
| 30 Dec 2022 | 406.65 | 391.50 | 416.00 | 390.60 | 506624 | 4.31% |
| 29 Dec 2022 | 389.85 | 393.00 | 398.65 | 382.85 | 29467 | -1.34% |
| 28 Dec 2022 | 395.15 | 393.25 | 398.65 | 393.25 | 24888 | -0.09% |
| 27 Dec 2022 | 395.50 | 385.75 | 404.50 | 380.55 | 136378 | 4.12% |
| 26 Dec 2022 | 379.85 | 387.15 | 390.45 | 372.10 | 71293 | 0.07% |
| 23 Dec 2022 | 379.60 | 399.60 | 399.70 | 375.10 | 61931 | -4.58% |
| 22 Dec 2022 | 397.80 | 405.00 | 409.80 | 390.55 | 101894 | -0.98% |
| 21 Dec 2022 | 401.75 | 390.30 | 407.40 | 390.30 | 245502 | 2.55% |
| 20 Dec 2022 | 391.75 | 395.20 | 398.35 | 388.05 | 20743 | -1.60% |
| 19 Dec 2022 | 398.10 | 392.70 | 403.00 | 389.45 | 51571 | 1.88% |
| 16 Dec 2022 | 390.75 | 394.00 | 395.80 | 379.60 | 48244 | -0.40% |
| 15 Dec 2022 | 392.30 | 404.00 | 404.00 | 390.00 | 34734 | -1.53% |
| 14 Dec 2022 | 398.40 | 387.00 | 400.00 | 380.40 | 84547 | 4.47% |
| 13 Dec 2022 | 381.35 | 378.20 | 384.80 | 378.15 | 24031 | 1.05% |
| 12 Dec 2022 | 377.40 | 387.95 | 389.00 | 374.10 | 60428 | -2.49% |
| 09 Dec 2022 | 387.05 | 398.90 | 398.95 | 384.00 | 25812 | -2.74% |
| 08 Dec 2022 | 397.95 | 399.00 | 401.10 | 393.00 | 42449 | -0.08% |
| 07 Dec 2022 | 398.25 | 399.40 | 400.45 | 395.05 | 29364 | 0.08% |
| 06 Dec 2022 | 397.95 | 393.90 | 409.95 | 392.55 | 209257 | 1.25% |
| 05 Dec 2022 | 393.05 | 393.00 | 397.20 | 391.15 | 30187 | -1.22% |
| 02 Dec 2022 | 397.90 | 393.00 | 405.20 | 391.30 | 46824 | 0.81% |
| 01 Dec 2022 | 394.70 | 398.65 | 403.50 | 393.00 | 58141 | -0.74% |
| 30 Nov 2022 | 397.65 | 384.95 | 401.00 | 384.20 | 101785 | 3.30% |
| 29 Nov 2022 | 384.95 | 393.30 | 396.10 | 382.75 | 79595 | -2.81% |
| 28 Nov 2022 | 396.10 | 402.95 | 407.95 | 392.05 | 65003 | -1.59% |
| 25 Nov 2022 | 402.50 | 415.05 | 415.35 | 400.70 | 149644 | -3.09% |
| 24 Nov 2022 | 415.35 | 391.00 | 423.90 | 391.00 | 1078593 | 7.19% |
| 23 Nov 2022 | 387.50 | 377.80 | 391.95 | 369.00 | 162569 | 3.06% |
| 22 Nov 2022 | 376.00 | 380.00 | 385.90 | 371.20 | 184590 | -0.12% |
| 21 Nov 2022 | 376.45 | 368.35 | 378.00 | 360.05 | 204033 | 2.71% |
| 18 Nov 2022 | 366.50 | 356.15 | 369.90 | 355.50 | 130960 | 3.43% |
| 17 Nov 2022 | 354.35 | 353.55 | 357.45 | 350.05 | 30401 | 0.74% |
| 16 Nov 2022 | 351.75 | 356.00 | 356.00 | 350.00 | 29410 | -0.69% |
| 15 Nov 2022 | 354.20 | 352.00 | 356.45 | 348.00 | 35366 | 1.13% |
| 14 Nov 2022 | 350.25 | 349.80 | 354.90 | 346.70 | 26991 | 0.63% |
| 11 Nov 2022 | 348.05 | 356.90 | 360.00 | 343.05 | 85168 | -2.48% |
| 10 Nov 2022 | 356.90 | 353.25 | 369.90 | 352.10 | 276520 | 0.92% |
| 09 Nov 2022 | 353.65 | 363.80 | 363.80 | 351.50 | 57881 | -2.84% |
| 07 Nov 2022 | 364.00 | 362.15 | 368.80 | 359.50 | 40730 | 1.03% |
| 04 Nov 2022 | 360.30 | 360.00 | 364.35 | 357.85 | 84260 | 0.13% |
| 03 Nov 2022 | 359.85 | 359.90 | 362.70 | 356.10 | 26689 | 0.18% |
| 02 Nov 2022 | 359.20 | 354.40 | 361.00 | 347.45 | 211221 | 1.38% |
| 01 Nov 2022 | 354.30 | 354.65 | 357.00 | 351.60 | 31786 | 0.08% |
| 31 Oct 2022 | 354.00 | 341.20 | 365.20 | 341.20 | 505723 | 3.93% |
| 28 Oct 2022 | 340.60 | 341.05 | 344.80 | 335.25 | 51648 | -0.13% |
| 27 Oct 2022 | 341.05 | 340.60 | 343.45 | 340.00 | 14070 | 0.21% |
| 25 Oct 2022 | 340.35 | 339.00 | 344.75 | 337.95 | 28981 | -0.60% |
| 24 Oct 2022 | 342.40 | 333.00 | 343.65 | 333.00 | 7816 | 1.65% |
| 21 Oct 2022 | 336.85 | 335.05 | 342.65 | 334.75 | 38858 | 0.39% |
| 20 Oct 2022 | 335.55 | 339.25 | 340.50 | 333.55 | 20158 | -1.11% |
| 19 Oct 2022 | 339.30 | 342.85 | 349.35 | 337.00 | 33840 | -1.01% |
| 18 Oct 2022 | 342.75 | 343.20 | 350.00 | 340.35 | 32808 | -0.03% |
| 17 Oct 2022 | 342.85 | 341.30 | 344.95 | 338.25 | 34332 | 0.44% |
| 14 Oct 2022 | 341.35 | 339.30 | 342.90 | 335.30 | 39878 | 1.20% |
| 13 Oct 2022 | 337.30 | 340.40 | 340.40 | 333.15 | 32159 | -0.41% |
| 12 Oct 2022 | 338.70 | 339.50 | 349.90 | 336.10 | 166302 | -0.35% |
| 11 Oct 2022 | 339.90 | 340.60 | 344.25 | 337.60 | 52369 | -0.21% |
| 10 Oct 2022 | 340.60 | 337.25 | 345.00 | 333.90 | 65277 | -0.26% |
| 07 Oct 2022 | 341.50 | 343.00 | 343.55 | 335.50 | 44734 | -0.28% |
| 06 Oct 2022 | 342.45 | 340.05 | 345.50 | 336.60 | 43381 | 0.79% |
| 04 Oct 2022 | 339.75 | 338.20 | 343.95 | 333.05 | 64408 | 1.24% |
| 03 Oct 2022 | 335.60 | 327.90 | 338.00 | 325.75 | 74715 | 2.35% |
| 30 Sep 2022 | 327.90 | 321.65 | 331.50 | 318.05 | 72755 | 1.94% |
| 29 Sep 2022 | 321.65 | 314.00 | 324.35 | 307.65 | 232821 | 3.21% |
| 28 Sep 2022 | 311.65 | 325.00 | 334.80 | 308.15 | 223899 | -4.30% |
| 27 Sep 2022 | 325.65 | 333.55 | 338.85 | 322.00 | 88155 | -2.37% |
| 26 Sep 2022 | 333.55 | 331.00 | 347.00 | 326.00 | 348249 | 0.06% |
| 23 Sep 2022 | 333.35 | 343.00 | 346.20 | 328.90 | 111367 | -2.56% |
| 22 Sep 2022 | 342.10 | 346.10 | 349.45 | 340.00 | 54241 | -1.16% |
| 21 Sep 2022 | 346.10 | 354.75 | 360.00 | 343.10 | 112746 | -2.52% |
| 20 Sep 2022 | 355.05 | 352.00 | 359.70 | 350.10 | 52983 | 1.60% |
| 19 Sep 2022 | 349.45 | 357.95 | 372.20 | 346.75 | 179415 | -2.11% |
| 16 Sep 2022 | 357.00 | 359.40 | 366.15 | 351.00 | 144243 | -0.65% |
| 15 Sep 2022 | 359.35 | 366.60 | 369.00 | 357.85 | 32595 | -1.48% |
| 14 Sep 2022 | 364.75 | 363.00 | 367.50 | 361.05 | 27038 | -0.16% |
| 13 Sep 2022 | 365.35 | 369.25 | 370.15 | 362.45 | 31278 | -0.46% |
| 12 Sep 2022 | 367.05 | 363.85 | 370.05 | 362.20 | 66903 | 1.44% |
| 09 Sep 2022 | 361.85 | 362.35 | 366.50 | 360.60 | 38852 | -0.81% |
| 08 Sep 2022 | 364.80 | 368.85 | 370.70 | 363.50 | 38987 | -0.72% |
| 07 Sep 2022 | 367.45 | 371.20 | 373.15 | 366.30 | 25401 | -1.70% |
| 06 Sep 2022 | 373.80 | 369.95 | 380.00 | 368.15 | 168475 | 1.53% |
| 05 Sep 2022 | 368.15 | 365.65 | 371.20 | 363.50 | 62971 | 0.92% |
| 02 Sep 2022 | 364.80 | 359.10 | 367.00 | 357.05 | 74162 | 1.96% |
| 01 Sep 2022 | 357.80 | 358.55 | 359.35 | 354.65 | 65956 | -0.21% |
| 30 Aug 2022 | 358.55 | 359.55 | 360.80 | 352.95 | 54469 | 0.28% |
| 29 Aug 2022 | 357.55 | 354.65 | 361.70 | 348.35 | 44118 | 0.00% |
| 26 Aug 2022 | 357.55 | 359.50 | 363.45 | 354.55 | 43554 | -0.25% |
| 25 Aug 2022 | 358.45 | 358.80 | 362.00 | 357.25 | 35408 | -0.08% |
| 24 Aug 2022 | 358.75 | 355.80 | 360.00 | 355.05 | 51426 | 0.83% |
| 23 Aug 2022 | 355.80 | 361.35 | 366.00 | 352.60 | 78558 | -1.26% |
| 22 Aug 2022 | 360.35 | 354.00 | 365.00 | 351.25 | 166406 | 2.53% |
| 19 Aug 2022 | 351.45 | 346.55 | 355.95 | 345.80 | 158935 | 2.02% |
| 18 Aug 2022 | 344.50 | 354.85 | 355.00 | 343.55 | 123932 | -2.42% |
| 17 Aug 2022 | 353.05 | 360.90 | 365.00 | 351.50 | 153413 | -2.00% |
| 16 Aug 2022 | 360.25 | 379.00 | 380.95 | 359.00 | 163368 | -4.53% |
| 12 Aug 2022 | 377.35 | 379.40 | 380.45 | 375.55 | 54716 | -0.09% |
| 11 Aug 2022 | 377.70 | 383.00 | 383.00 | 373.35 | 42450 | 0.61% |
| 10 Aug 2022 | 375.40 | 381.60 | 384.55 | 372.60 | 158801 | -4.99% |
| 08 Aug 2022 | 395.10 | 394.70 | 401.70 | 392.00 | 38663 | 0.60% |
| 05 Aug 2022 | 392.75 | 403.90 | 404.00 | 390.50 | 34469 | -2.28% |
| 04 Aug 2022 | 401.90 | 403.00 | 408.00 | 393.95 | 143719 | 0.20% |
| 03 Aug 2022 | 401.10 | 400.00 | 409.80 | 397.85 | 228807 | 0.50% |
| 02 Aug 2022 | 399.10 | 399.40 | 405.15 | 395.00 | 152366 | 0.18% |
| 01 Aug 2022 | 398.40 | 385.50 | 401.15 | 383.35 | 164918 | 3.40% |
| 29 Jul 2022 | 385.30 | 385.00 | 388.65 | 381.00 | 89619 | 0.76% |
| 28 Jul 2022 | 382.40 | 381.65 | 386.00 | 377.55 | 54214 | 0.46% |
| 27 Jul 2022 | 380.65 | 376.60 | 382.45 | 376.45 | 13781 | 1.01% |
| 26 Jul 2022 | 376.85 | 379.85 | 384.85 | 373.80 | 41230 | -0.78% |
| 25 Jul 2022 | 379.80 | 384.00 | 384.00 | 377.00 | 27197 | -0.90% |
| 22 Jul 2022 | 383.25 | 390.00 | 392.30 | 382.00 | 77040 | -0.25% |
| 21 Jul 2022 | 384.20 | 385.60 | 394.75 | 382.90 | 126982 | -1.36% |
| 20 Jul 2022 | 389.50 | 381.45 | 394.15 | 378.20 | 109422 | 2.62% |
| 19 Jul 2022 | 379.55 | 384.15 | 386.05 | 377.95 | 25274 | -1.22% |
| 18 Jul 2022 | 384.25 | 382.15 | 392.25 | 382.15 | 70094 | 1.07% |
| 15 Jul 2022 | 380.20 | 381.15 | 387.15 | 378.05 | 42945 | 0.14% |
| 14 Jul 2022 | 379.65 | 385.10 | 393.80 | 375.25 | 221830 | -0.81% |
| 13 Jul 2022 | 382.75 | 382.55 | 384.60 | 380.00 | 40927 | 0.56% |
| 12 Jul 2022 | 380.60 | 382.00 | 383.15 | 379.15 | 29037 | -0.48% |
| 11 Jul 2022 | 382.45 | 379.55 | 387.75 | 375.95 | 45624 | 0.76% |
| 08 Jul 2022 | 379.55 | 377.80 | 383.00 | 375.00 | 30554 | 0.97% |
| 07 Jul 2022 | 375.90 | 381.15 | 382.85 | 373.30 | 31047 | -0.13% |
| 06 Jul 2022 | 376.40 | 373.75 | 378.75 | 369.00 | 134694 | 0.98% |
| 05 Jul 2022 | 372.75 | 367.60 | 375.00 | 365.95 | 128046 | 1.40% |
| 04 Jul 2022 | 367.60 | 369.00 | 371.15 | 365.00 | 36194 | -0.55% |
| 01 Jul 2022 | 369.65 | 368.25 | 372.95 | 365.65 | 21554 | 0.71% |
| 30 Jun 2022 | 367.05 | 369.70 | 373.55 | 362.40 | 38728 | -0.73% |
| 29 Jun 2022 | 369.75 | 374.00 | 375.90 | 366.70 | 80600 | -0.70% |
| 28 Jun 2022 | 372.35 | 373.80 | 379.45 | 367.50 | 80577 | -0.23% |
| 27 Jun 2022 | 373.20 | 370.80 | 375.85 | 368.00 | 50175 | 1.72% |
| 24 Jun 2022 | 366.90 | 370.20 | 372.00 | 362.05 | 40473 | -0.39% |
| 23 Jun 2022 | 368.35 | 367.85 | 372.75 | 363.20 | 42289 | 0.96% |
| 22 Jun 2022 | 364.85 | 353.25 | 368.00 | 353.20 | 67742 | 1.35% |
| 21 Jun 2022 | 360.00 | 355.00 | 362.20 | 350.40 | 28208 | 2.06% |
| 20 Jun 2022 | 352.75 | 347.00 | 357.20 | 347.00 | 39776 | 0.38% |
| 17 Jun 2022 | 351.40 | 358.00 | 358.00 | 346.55 | 66407 | -1.61% |
| 16 Jun 2022 | 357.15 | 373.15 | 373.20 | 353.80 | 56973 | -3.20% |
| 15 Jun 2022 | 368.95 | 373.60 | 383.00 | 363.40 | 259967 | 0.23% |
| 14 Jun 2022 | 368.10 | 371.00 | 374.90 | 366.50 | 75598 | -0.54% |
| 13 Jun 2022 | 370.10 | 372.65 | 375.00 | 365.25 | 45290 | -1.52% |
| 10 Jun 2022 | 375.80 | 373.05 | 378.70 | 371.65 | 41283 | 0.36% |
| 09 Jun 2022 | 374.45 | 383.00 | 385.95 | 371.65 | 48653 | -0.78% |
| 08 Jun 2022 | 377.40 | 372.20 | 390.00 | 367.00 | 311426 | 0.68% |
| 07 Jun 2022 | 374.85 | 379.90 | 380.35 | 369.15 | 37848 | -1.36% |
| 06 Jun 2022 | 380.00 | 364.00 | 389.80 | 356.05 | 313065 | 4.89% |
| 03 Jun 2022 | 362.30 | 356.00 | 371.50 | 353.45 | 202116 | 2.39% |
| 02 Jun 2022 | 353.85 | 353.50 | 354.50 | 352.85 | 66103 | 0.14% |
| 01 Jun 2022 | 353.35 | 353.50 | 354.90 | 352.45 | 24883 | 0.06% |
| 31 May 2022 | 353.15 | 350.85 | 354.00 | 348.55 | 28097 | 0.41% |
| 30 May 2022 | 351.70 | 352.50 | 357.05 | 350.30 | 23489 | 0.47% |
| 27 May 2022 | 350.05 | 347.50 | 355.00 | 346.60 | 122313 | 1.00% |
| 26 May 2022 | 346.60 | 357.90 | 357.90 | 341.40 | 89355 | -2.30% |
| 25 May 2022 | 354.75 | 365.80 | 365.90 | 342.95 | 127135 | -2.25% |
| 24 May 2022 | 362.90 | 364.60 | 368.85 | 357.05 | 29774 | 0.04% |
| 23 May 2022 | 362.75 | 376.30 | 379.80 | 361.05 | 45776 | -2.83% |
| 20 May 2022 | 373.30 | 375.00 | 378.20 | 364.35 | 111337 | 3.06% |
| 19 May 2022 | 362.20 | 356.00 | 369.85 | 356.00 | 85616 | -2.15% |
| 18 May 2022 | 370.15 | 364.00 | 375.00 | 358.55 | 696665 | 5.62% |
| 17 May 2022 | 350.45 | 333.75 | 377.95 | 332.00 | 1259531 | 5.54% |
| 16 May 2022 | 332.05 | 338.75 | 340.15 | 326.05 | 93915 | -1.40% |
| 13 May 2022 | 336.75 | 331.95 | 345.00 | 330.00 | 118556 | 1.94% |
| 12 May 2022 | 330.35 | 340.00 | 340.00 | 322.70 | 85864 | -2.84% |
| 11 May 2022 | 340.00 | 361.35 | 364.95 | 336.70 | 81167 | -5.44% |
| 10 May 2022 | 359.55 | 351.20 | 365.70 | 350.75 | 63262 | 2.44% |
| 09 May 2022 | 351.00 | 365.70 | 365.70 | 334.50 | 198823 | -4.18% |
| 06 May 2022 | 366.30 | 364.00 | 371.65 | 356.00 | 60926 | 0.67% |
| 05 May 2022 | 363.85 | 368.95 | 370.00 | 362.05 | 42721 | -0.89% |
| 04 May 2022 | 367.10 | 374.20 | 376.65 | 363.65 | 43223 | -1.63% |
| 02 May 2022 | 373.20 | 380.00 | 380.00 | 371.00 | 29714 | -1.89% |
| 29 Apr 2022 | 380.40 | 389.30 | 392.00 | 375.95 | 42622 | -1.79% |
| 28 Apr 2022 | 387.35 | 381.20 | 392.00 | 380.15 | 51096 | 2.12% |
| 27 Apr 2022 | 379.30 | 383.40 | 383.40 | 376.85 | 23647 | -1.08% |
| 26 Apr 2022 | 383.45 | 386.60 | 396.85 | 379.00 | 84872 | -0.31% |
| 25 Apr 2022 | 384.65 | 382.60 | 390.00 | 377.20 | 60186 | 1.04% |
| 22 Apr 2022 | 380.70 | 379.65 | 385.20 | 378.55 | 50265 | 0.22% |
| 21 Apr 2022 | 379.85 | 385.00 | 385.75 | 378.35 | 32402 | 0.36% |
| 20 Apr 2022 | 378.50 | 369.00 | 382.00 | 368.00 | 98039 | 2.28% |
| 19 Apr 2022 | 370.05 | 385.80 | 389.40 | 351.05 | 39224 | -3.61% |
| 18 Apr 2022 | 383.90 | 384.25 | 394.30 | 381.40 | 41108 | -0.88% |
| 13 Apr 2022 | 387.30 | 396.85 | 403.60 | 385.00 | 92028 | -2.41% |
| 12 Apr 2022 | 396.85 | 398.50 | 402.10 | 390.45 | 55283 | 0.10% |
| 11 Apr 2022 | 396.45 | 400.60 | 405.00 | 395.00 | 70849 | -0.41% |
| 08 Apr 2022 | 398.10 | 394.10 | 403.00 | 390.65 | 104146 | 1.53% |
| 07 Apr 2022 | 392.10 | 390.50 | 400.75 | 388.00 | 67321 | 0.51% |
| 06 Apr 2022 | 390.10 | 386.00 | 393.90 | 382.60 | 67116 | 0.46% |
| 05 Apr 2022 | 388.30 | 386.70 | 391.50 | 380.30 | 100222 | 0.91% |
| 04 Apr 2022 | 384.80 | 385.55 | 391.60 | 377.00 | 121119 | 0.07% |
| 01 Apr 2022 | 384.55 | 377.05 | 391.20 | 377.05 | 37624 | 1.99% |
| 31 Mar 2022 | 377.05 | 386.35 | 386.35 | 374.10 | 76013 | -0.89% |
| 30 Mar 2022 | 380.45 | 373.90 | 384.40 | 372.00 | 86119 | 4.00% |
| 29 Mar 2022 | 365.80 | 375.00 | 376.30 | 363.00 | 122571 | -1.86% |
| 28 Mar 2022 | 372.75 | 384.20 | 389.05 | 366.60 | 128643 | -4.23% |
| 25 Mar 2022 | 389.20 | 394.90 | 397.90 | 386.00 | 49071 | -0.94% |
| 24 Mar 2022 | 392.90 | 395.10 | 407.00 | 390.00 | 53065 | -0.05% |
| 23 Mar 2022 | 393.10 | 403.85 | 408.55 | 390.20 | 88035 | -2.17% |
| 22 Mar 2022 | 401.80 | 418.00 | 426.20 | 397.10 | 305496 | -1.95% |
| 21 Mar 2022 | 409.80 | 386.15 | 414.40 | 386.15 | 217526 | 4.71% |
| 17 Mar 2022 | 391.35 | 390.00 | 395.70 | 386.15 | 81402 | 1.53% |
| 16 Mar 2022 | 385.45 | 382.00 | 387.00 | 379.85 | 70175 | 2.81% |
| 15 Mar 2022 | 374.90 | 382.30 | 383.95 | 372.00 | 52763 | -1.94% |
| 14 Mar 2022 | 382.30 | 375.75 | 388.85 | 372.50 | 65729 | 1.74% |
| 11 Mar 2022 | 375.75 | 371.50 | 379.60 | 367.70 | 70403 | 1.14% |
| 10 Mar 2022 | 371.50 | 377.70 | 377.70 | 365.05 | 71520 | 2.29% |
| 09 Mar 2022 | 363.20 | 363.10 | 370.50 | 359.60 | 100176 | 0.54% |
| 08 Mar 2022 | 361.25 | 364.50 | 371.75 | 356.20 | 58881 | -0.39% |
| 07 Mar 2022 | 362.65 | 354.00 | 369.00 | 350.15 | 73131 | 0.37% |
| 04 Mar 2022 | 361.30 | 376.50 | 381.65 | 356.60 | 136411 | -4.91% |
| 03 Mar 2022 | 379.95 | 389.50 | 394.00 | 376.95 | 48066 | -2.34% |
| 02 Mar 2022 | 389.05 | 388.10 | 394.70 | 383.55 | 83531 | -0.80% |
| 28 Feb 2022 | 392.20 | 388.40 | 393.80 | 378.30 | 32257 | 0.59% |
| 25 Feb 2022 | 389.90 | 387.00 | 400.00 | 383.45 | 105315 | 2.66% |
| 24 Feb 2022 | 379.80 | 380.05 | 390.65 | 376.00 | 189857 | -2.47% |
| 23 Feb 2022 | 389.40 | 383.00 | 392.60 | 383.00 | 100761 | 1.84% |
| 22 Feb 2022 | 382.35 | 370.00 | 384.95 | 369.45 | 137144 | 0.71% |
| 21 Feb 2022 | 379.65 | 375.15 | 383.30 | 371.50 | 111061 | -0.38% |
| 18 Feb 2022 | 381.10 | 379.00 | 382.20 | 375.15 | 72947 | -0.29% |
| 17 Feb 2022 | 382.20 | 375.00 | 384.45 | 370.45 | 301681 | 2.00% |
| 16 Feb 2022 | 374.70 | 350.00 | 379.90 | 348.85 | 684074 | 8.23% |
| 15 Feb 2022 | 346.20 | 364.35 | 366.35 | 344.05 | 393009 | -4.51% |
| 14 Feb 2022 | 362.55 | 359.60 | 365.45 | 355.30 | 96900 | -1.37% |
| 11 Feb 2022 | 367.60 | 372.00 | 377.95 | 366.25 | 115907 | -2.67% |
| 10 Feb 2022 | 377.70 | 378.40 | 379.85 | 371.40 | 102957 | 2.39% |
| 09 Feb 2022 | 368.90 | 369.70 | 375.45 | 367.35 | 99774 | 0.30% |
| 08 Feb 2022 | 367.80 | 377.00 | 381.75 | 365.00 | 155538 | -2.63% |
| 07 Feb 2022 | 377.75 | 381.00 | 386.50 | 376.80 | 118200 | -1.77% |
| 04 Feb 2022 | 384.55 | 393.60 | 394.85 | 382.50 | 191361 | -1.85% |
| 03 Feb 2022 | 391.80 | 401.90 | 406.00 | 390.85 | 128117 | -1.48% |
| 02 Feb 2022 | 397.70 | 401.90 | 405.00 | 394.05 | 142646 | -1.05% |
| 01 Feb 2022 | 401.90 | 397.95 | 429.00 | 393.40 | 1459691 | 4.29% |
| 31 Jan 2022 | 385.35 | 415.00 | 417.45 | 380.00 | 219095 | -4.63% |
| 28 Jan 2022 | 404.05 | 397.45 | 406.80 | 397.45 | 148389 | 2.17% |
| 27 Jan 2022 | 395.45 | 399.00 | 406.50 | 393.25 | 42893 | -1.21% |
| 25 Jan 2022 | 400.30 | 394.20 | 410.50 | 394.15 | 42883 | 0.02% |
| 24 Jan 2022 | 400.20 | 413.00 | 415.00 | 394.15 | 79068 | -3.96% |
| 21 Jan 2022 | 416.70 | 420.00 | 426.15 | 413.80 | 58642 | -1.41% |
| 20 Jan 2022 | 422.65 | 428.55 | 431.10 | 421.10 | 48611 | -1.47% |
| 19 Jan 2022 | 428.95 | 429.95 | 433.40 | 424.00 | 57455 | -0.02% |
| 18 Jan 2022 | 429.05 | 439.95 | 441.85 | 427.65 | 55018 | -2.03% |
| 17 Jan 2022 | 437.95 | 439.70 | 443.80 | 430.25 | 87170 | -0.27% |
| 14 Jan 2022 | 439.15 | 430.75 | 442.80 | 428.15 | 97640 | 2.13% |
| 13 Jan 2022 | 430.00 | 427.95 | 436.95 | 425.00 | 71367 | 0.83% |
| 12 Jan 2022 | 426.45 | 429.90 | 431.25 | 425.05 | 48900 | 0.15% |
| 11 Jan 2022 | 425.80 | 429.25 | 435.90 | 424.20 | 67716 | -0.58% |
| 10 Jan 2022 | 428.30 | 438.20 | 443.40 | 424.20 | 112037 | -2.18% |
| 07 Jan 2022 | 437.85 | 439.00 | 445.10 | 431.35 | 52985 | 0.05% |
| 06 Jan 2022 | 437.65 | 435.00 | 445.55 | 435.00 | 56854 | -0.88% |
| 05 Jan 2022 | 441.55 | 447.00 | 451.10 | 440.00 | 66523 | -0.32% |
| 04 Jan 2022 | 442.95 | 435.15 | 451.10 | 435.15 | 102222 | 0.81% |
| 03 Jan 2022 | 439.40 | 454.00 | 458.90 | 436.05 | 152221 | -3.28% |
| 31 Dec 2021 | 454.30 | 446.70 | 456.00 | 437.00 | 157936 | 2.22% |
| 30 Dec 2021 | 444.45 | 433.00 | 459.25 | 432.45 | 219762 | 1.89% |
| 29 Dec 2021 | 436.20 | 441.85 | 444.35 | 430.00 | 77427 | -0.96% |
| 28 Dec 2021 | 440.45 | 434.60 | 442.55 | 428.45 | 81531 | 2.04% |
| 27 Dec 2021 | 431.65 | 416.20 | 435.45 | 416.20 | 115810 | 2.29% |
| 24 Dec 2021 | 422.00 | 420.00 | 425.25 | 413.45 | 61341 | 0.78% |
| 23 Dec 2021 | 418.75 | 420.30 | 422.05 | 410.75 | 58586 | 0.13% |
| 22 Dec 2021 | 418.20 | 422.00 | 422.00 | 411.35 | 58613 | 1.73% |
| 21 Dec 2021 | 411.10 | 406.30 | 414.55 | 406.15 | 65857 | 2.79% |
| 20 Dec 2021 | 399.95 | 411.00 | 411.90 | 390.30 | 119817 | -3.07% |
| 17 Dec 2021 | 412.60 | 428.35 | 430.00 | 410.00 | 119242 | -3.61% |
| 16 Dec 2021 | 428.05 | 440.00 | 443.65 | 426.00 | 106884 | -2.53% |
| 15 Dec 2021 | 439.15 | 434.35 | 447.00 | 432.85 | 180896 | 1.62% |
| 14 Dec 2021 | 432.15 | 432.20 | 442.80 | 430.20 | 76318 | -1.44% |
| 13 Dec 2021 | 438.45 | 432.15 | 441.65 | 428.55 | 111492 | 1.81% |
| 10 Dec 2021 | 430.65 | 435.00 | 443.80 | 428.05 | 102793 | -1.26% |
| 09 Dec 2021 | 436.15 | 426.50 | 437.00 | 425.50 | 84449 | 1.61% |
| 08 Dec 2021 | 429.25 | 427.30 | 439.00 | 424.00 | 193683 | 1.19% |
| 07 Dec 2021 | 424.20 | 425.00 | 431.05 | 407.50 | 269332 | 1.46% |
| 06 Dec 2021 | 418.10 | 405.00 | 432.00 | 402.25 | 467712 | 3.53% |
| 03 Dec 2021 | 403.85 | 396.00 | 407.00 | 394.20 | 125594 | 1.61% |
| 02 Dec 2021 | 397.45 | 381.80 | 402.00 | 379.00 | 202594 | 4.50% |
| 01 Dec 2021 | 380.35 | 393.00 | 398.80 | 376.35 | 143267 | -2.02% |
| 30 Nov 2021 | 388.20 | 403.00 | 405.00 | 384.00 | 94893 | -1.46% |
| 29 Nov 2021 | 393.95 | 413.00 | 413.00 | 390.05 | 117103 | -4.17% |
| 26 Nov 2021 | 411.10 | 408.90 | 422.75 | 401.10 | 300529 | 0.46% |
| 25 Nov 2021 | 409.20 | 408.00 | 411.55 | 400.00 | 79495 | 0.33% |
| 24 Nov 2021 | 407.85 | 408.00 | 430.45 | 403.75 | 181478 | 1.76% |
| 23 Nov 2021 | 400.80 | 393.25 | 407.85 | 388.30 | 89441 | 1.60% |
| 22 Nov 2021 | 394.50 | 402.00 | 405.45 | 390.65 | 108652 | -1.83% |
| 18 Nov 2021 | 401.85 | 406.00 | 412.00 | 393.00 | 148772 | -1.08% |
| 17 Nov 2021 | 406.25 | 415.65 | 418.80 | 404.00 | 120494 | -2.25% |
| 16 Nov 2021 | 415.60 | 422.90 | 427.35 | 414.15 | 83557 | -1.49% |
| 15 Nov 2021 | 421.90 | 420.00 | 424.80 | 410.70 | 149767 | 0.44% |
| 12 Nov 2021 | 420.05 | 430.00 | 431.90 | 407.60 | 335036 | -2.02% |
| 11 Nov 2021 | 428.70 | 430.50 | 434.45 | 425.00 | 106678 | 0.04% |
| 10 Nov 2021 | 428.55 | 445.85 | 447.95 | 426.55 | 452038 | -4.21% |
| 09 Nov 2021 | 447.40 | 451.00 | 453.90 | 445.00 | 123357 | -0.50% |
| 08 Nov 2021 | 449.65 | 461.00 | 462.30 | 447.95 | 156624 | -1.02% |
| 04 Nov 2021 | 454.30 | 452.35 | 459.70 | 452.00 | 33071 | 1.05% |
| 03 Nov 2021 | 449.60 | 457.90 | 466.90 | 445.00 | 272878 | -1.67% |
| 02 Nov 2021 | 457.25 | 481.00 | 498.00 | 454.00 | 958261 | -4.34% |
| 01 Nov 2021 | 478.00 | 470.00 | 480.00 | 463.85 | 154057 | 2.60% |
| 29 Oct 2021 | 465.90 | 449.00 | 469.30 | 440.00 | 154841 | 4.08% |
| 28 Oct 2021 | 447.65 | 472.00 | 472.00 | 440.20 | 211823 | -5.23% |
| 27 Oct 2021 | 472.35 | 460.90 | 479.00 | 459.40 | 226852 | 2.71% |
| 26 Oct 2021 | 459.90 | 460.50 | 470.00 | 452.55 | 181072 | -0.09% |
| 25 Oct 2021 | 460.30 | 464.15 | 466.35 | 443.60 | 250877 | -0.83% |
| 22 Oct 2021 | 464.15 | 477.50 | 482.05 | 460.60 | 252744 | -2.32% |
| 21 Oct 2021 | 475.15 | 473.80 | 495.70 | 473.10 | 562696 | 1.19% |
| 20 Oct 2021 | 469.55 | 465.20 | 513.65 | 457.00 | 1822121 | -0.21% |
| 19 Oct 2021 | 470.55 | 479.00 | 484.00 | 460.55 | 309516 | -1.74% |
| 18 Oct 2021 | 478.90 | 480.00 | 504.55 | 475.60 | 781890 | 3.42% |
| 14 Oct 2021 | 463.05 | 463.95 | 471.00 | 459.35 | 327320 | 0.51% |
| 13 Oct 2021 | 460.70 | 452.05 | 467.80 | 450.10 | 511060 | 2.42% |
| 12 Oct 2021 | 449.80 | 446.00 | 453.00 | 445.50 | 218213 | 0.75% |
| 11 Oct 2021 | 446.45 | 452.00 | 453.85 | 444.00 | 415027 | -0.39% |
| 08 Oct 2021 | 448.20 | 446.00 | 457.80 | 439.05 | 397410 | 0.92% |
| 07 Oct 2021 | 444.10 | 444.20 | 452.00 | 442.00 | 91586 | 0.09% |
| 06 Oct 2021 | 443.70 | 450.00 | 453.35 | 433.35 | 221238 | -1.17% |
| 05 Oct 2021 | 448.95 | 450.00 | 458.00 | 444.55 | 113074 | -0.51% |
| 04 Oct 2021 | 451.25 | 447.00 | 458.40 | 447.00 | 124768 | 0.98% |
| 01 Oct 2021 | 446.85 | 445.00 | 452.45 | 442.10 | 58933 | -0.53% |
| 30 Sep 2021 | 449.25 | 446.60 | 459.00 | 445.05 | 169797 | 1.03% |
| 29 Sep 2021 | 444.65 | 438.00 | 449.90 | 438.00 | 147860 | 0.60% |
| 28 Sep 2021 | 442.00 | 447.00 | 448.40 | 436.00 | 132771 | -0.52% |
| 27 Sep 2021 | 444.30 | 457.30 | 459.45 | 441.00 | 433015 | -0.62% |
| 24 Sep 2021 | 447.05 | 464.50 | 464.50 | 441.00 | 242430 | -2.92% |
| 23 Sep 2021 | 460.50 | 465.90 | 467.40 | 459.00 | 152970 | -0.98% |
| 22 Sep 2021 | 465.05 | 463.00 | 473.10 | 455.55 | 167472 | 0.59% |
| 21 Sep 2021 | 462.30 | 477.70 | 477.70 | 457.50 | 147904 | -2.27% |
| 20 Sep 2021 | 473.05 | 482.00 | 485.00 | 469.50 | 202878 | -1.73% |
| 17 Sep 2021 | 481.40 | 477.00 | 486.00 | 466.05 | 266081 | 0.98% |
| 16 Sep 2021 | 476.75 | 472.20 | 484.90 | 472.20 | 267152 | 0.97% |
| 15 Sep 2021 | 472.15 | 466.00 | 485.00 | 465.35 | 352164 | 1.70% |
| 14 Sep 2021 | 464.25 | 458.70 | 471.50 | 458.65 | 228175 | 1.64% |
| 13 Sep 2021 | 456.75 | 464.80 | 469.30 | 454.70 | 253092 | -1.21% |
| 09 Sep 2021 | 462.35 | 463.00 | 473.25 | 460.65 | 126488 | 0.39% |
| 08 Sep 2021 | 460.55 | 467.40 | 467.55 | 458.80 | 142530 | -0.72% |
| 07 Sep 2021 | 463.90 | 475.00 | 476.50 | 460.55 | 150379 | -1.85% |
| 06 Sep 2021 | 472.65 | 481.00 | 481.50 | 469.00 | 160287 | -1.32% |
| 03 Sep 2021 | 478.95 | 489.90 | 490.50 | 476.25 | 171350 | -1.51% |
| 02 Sep 2021 | 486.30 | 479.30 | 496.00 | 478.75 | 484637 | 1.96% |
| 01 Sep 2021 | 476.95 | 485.00 | 488.30 | 473.85 | 500244 | -0.58% |
| 31 Aug 2021 | 479.75 | 470.00 | 517.80 | 467.00 | 3841820 | 2.87% |
| 30 Aug 2021 | 466.35 | 454.90 | 475.20 | 454.85 | 509942 | 3.63% |
| 27 Aug 2021 | 450.00 | 450.95 | 466.40 | 447.00 | 375381 | 0.46% |
| 26 Aug 2021 | 447.95 | 452.90 | 460.00 | 447.25 | 137857 | -0.71% |
| 25 Aug 2021 | 451.15 | 454.80 | 458.30 | 446.85 | 159656 | 0.02% |
| 24 Aug 2021 | 451.05 | 448.90 | 462.00 | 445.10 | 343360 | 1.53% |
| 23 Aug 2021 | 444.25 | 467.80 | 467.80 | 436.40 | 390710 | -2.77% |
| 20 Aug 2021 | 456.90 | 459.90 | 463.65 | 450.00 | 306911 | -1.33% |
| 18 Aug 2021 | 463.05 | 462.90 | 470.40 | 457.25 | 318379 | -0.05% |
| 17 Aug 2021 | 463.30 | 481.50 | 492.90 | 459.00 | 803853 | -3.98% |
| 16 Aug 2021 | 482.50 | 484.30 | 493.35 | 472.25 | 692557 | 1.20% |
| 13 Aug 2021 | 476.80 | 488.50 | 511.80 | 470.55 | 2807598 | -8.25% |
| 12 Aug 2021 | 519.65 | 455.40 | 530.25 | 455.40 | 8219543 | 17.59% |
| 11 Aug 2021 | 441.90 | 437.00 | 471.90 | 426.00 | 2011189 | 1.03% |
| 10 Aug 2021 | 437.40 | 454.85 | 456.50 | 424.60 | 167903 | -3.09% |
| 09 Aug 2021 | 451.35 | 452.55 | 465.40 | 443.35 | 157077 | 0.23% |
| 06 Aug 2021 | 450.30 | 458.80 | 463.70 | 447.55 | 108296 | -1.51% |
| 05 Aug 2021 | 457.20 | 452.90 | 475.95 | 443.45 | 465250 | 1.84% |
| 04 Aug 2021 | 448.95 | 467.95 | 472.40 | 446.80 | 189020 | -3.03% |
| 03 Aug 2021 | 463.00 | 476.20 | 477.95 | 461.20 | 237469 | -2.25% |
| 02 Aug 2021 | 473.65 | 455.00 | 485.00 | 451.55 | 1641105 | 5.33% |
| 30 Jul 2021 | 449.70 | 444.00 | 454.00 | 439.00 | 145631 | 1.68% |
| 29 Jul 2021 | 442.25 | 449.30 | 453.55 | 438.35 | 132350 | -0.14% |
| 28 Jul 2021 | 442.85 | 441.75 | 446.00 | 411.90 | 265414 | 0.97% |
| 27 Jul 2021 | 438.60 | 445.00 | 448.80 | 436.05 | 203199 | -0.14% |
| 26 Jul 2021 | 439.20 | 445.10 | 449.95 | 438.00 | 107452 | -1.05% |
| 23 Jul 2021 | 443.85 | 453.70 | 454.85 | 440.55 | 139467 | -1.17% |
| 22 Jul 2021 | 449.10 | 446.75 | 458.85 | 442.15 | 196284 | 1.91% |
| 20 Jul 2021 | 440.70 | 439.00 | 446.30 | 435.85 | 142302 | 0.48% |
| 19 Jul 2021 | 438.60 | 442.60 | 449.00 | 436.15 | 155104 | -0.90% |
| 16 Jul 2021 | 442.60 | 440.00 | 469.45 | 440.00 | 668394 | 1.26% |
| 15 Jul 2021 | 437.10 | 445.00 | 449.45 | 434.00 | 118286 | -1.39% |
| 14 Jul 2021 | 443.25 | 453.00 | 456.20 | 440.00 | 139995 | -2.12% |
| 13 Jul 2021 | 452.85 | 457.80 | 466.00 | 447.25 | 119148 | -0.56% |
| 12 Jul 2021 | 455.40 | 462.00 | 469.95 | 452.00 | 151251 | -1.55% |
| 09 Jul 2021 | 462.55 | 461.25 | 474.00 | 454.05 | 442401 | 1.17% |
| 08 Jul 2021 | 457.20 | 441.00 | 464.00 | 441.00 | 613733 | 3.70% |
| 07 Jul 2021 | 440.90 | 444.10 | 455.00 | 434.00 | 335768 | -0.83% |
| 06 Jul 2021 | 444.60 | 459.10 | 472.00 | 439.00 | 373629 | -3.15% |
| 05 Jul 2021 | 459.05 | 479.90 | 483.00 | 455.05 | 1021560 | -3.29% |
| 02 Jul 2021 | 474.65 | 418.25 | 494.70 | 414.60 | 6572742 | 13.40% |
| 01 Jul 2021 | 418.55 | 419.70 | 422.10 | 414.00 | 205034 | 1.42% |
| 30 Jun 2021 | 412.70 | 395.55 | 422.90 | 395.55 | 535663 | 4.53% |
| 29 Jun 2021 | 394.80 | 392.85 | 400.65 | 392.05 | 311925 | 0.59% |
| 28 Jun 2021 | 392.50 | 394.70 | 405.00 | 386.00 | 154872 | 0.15% |
| 25 Jun 2021 | 391.90 | 399.50 | 410.25 | 390.20 | 124564 | -1.46% |
| 24 Jun 2021 | 397.70 | 403.20 | 408.45 | 395.20 | 65295 | -0.92% |
| 23 Jun 2021 | 401.40 | 413.00 | 414.00 | 399.00 | 94082 | -2.43% |
| 22 Jun 2021 | 411.40 | 422.95 | 423.05 | 407.45 | 119240 | -0.28% |
| 21 Jun 2021 | 412.55 | 404.00 | 417.00 | 399.90 | 136669 | 1.30% |
| 18 Jun 2021 | 407.25 | 405.95 | 419.40 | 397.15 | 261972 | 1.02% |
| 17 Jun 2021 | 403.15 | 403.50 | 412.00 | 401.20 | 164418 | -0.74% |
| 16 Jun 2021 | 406.15 | 410.00 | 420.30 | 400.00 | 251678 | -0.84% |
| 15 Jun 2021 | 409.60 | 404.00 | 415.00 | 404.00 | 182649 | 1.09% |
| 14 Jun 2021 | 405.20 | 416.40 | 416.40 | 395.25 | 241707 | -3.28% |
| 11 Jun 2021 | 418.95 | 419.50 | 421.95 | 410.05 | 140194 | 0.90% |
| 10 Jun 2021 | 415.20 | 410.00 | 423.80 | 409.55 | 252473 | 2.00% |
| 09 Jun 2021 | 407.05 | 427.00 | 433.90 | 400.50 | 630722 | -4.23% |
| 08 Jun 2021 | 425.05 | 397.00 | 432.70 | 389.00 | 1042172 | 7.53% |
| 07 Jun 2021 | 395.30 | 394.00 | 397.95 | 389.95 | 176662 | 0.94% |
| 04 Jun 2021 | 391.60 | 392.35 | 399.45 | 390.05 | 248802 | -0.22% |
| 03 Jun 2021 | 392.45 | 399.75 | 408.55 | 385.75 | 573037 | -1.03% |
| 02 Jun 2021 | 396.55 | 376.00 | 399.00 | 375.80 | 702923 | 5.94% |
| 01 Jun 2021 | 374.30 | 393.00 | 396.20 | 371.00 | 433447 | -4.78% |
| 31 May 2021 | 393.10 | 399.80 | 403.75 | 387.00 | 617936 | -0.44% |
| 28 May 2021 | 394.85 | 389.00 | 425.50 | 386.10 | 3124583 | 1.53% |
| 27 May 2021 | 388.90 | 402.20 | 405.50 | 381.00 | 1059917 | -2.13% |
| 26 May 2021 | 397.35 | 356.70 | 405.80 | 350.00 | 4905111 | 17.49% |
| 25 May 2021 | 338.20 | 362.00 | 369.00 | 333.25 | 1016834 | -5.70% |
| 24 May 2021 | 358.65 | 355.75 | 365.00 | 355.75 | 214306 | 2.84% |
| 21 May 2021 | 348.75 | 335.50 | 355.00 | 335.50 | 191343 | 3.56% |
| 20 May 2021 | 336.75 | 344.60 | 346.80 | 334.80 | 89669 | -1.78% |
| 19 May 2021 | 342.85 | 349.00 | 351.45 | 341.05 | 118613 | -1.51% |
| 18 May 2021 | 348.10 | 354.00 | 354.00 | 345.15 | 122341 | -0.60% |
| 17 May 2021 | 350.20 | 356.35 | 356.90 | 344.35 | 182140 | -1.24% |
| 14 May 2021 | 354.60 | 353.70 | 357.00 | 350.00 | 106146 | 0.74% |
| 12 May 2021 | 352.00 | 360.00 | 360.00 | 350.00 | 208793 | -1.47% |
| 11 May 2021 | 357.25 | 361.85 | 369.00 | 348.40 | 353068 | -1.35% |
| 10 May 2021 | 362.15 | 362.85 | 365.80 | 357.00 | 284425 | 0.91% |
| 07 May 2021 | 358.90 | 364.00 | 369.90 | 355.10 | 298687 | 0.13% |
| 06 May 2021 | 358.45 | 349.00 | 377.70 | 331.75 | 1852058 | 3.97% |
| 05 May 2021 | 344.75 | 325.00 | 348.00 | 321.60 | 718604 | 6.80% |
| 04 May 2021 | 322.80 | 329.65 | 332.50 | 320.25 | 261663 | -1.31% |
| 03 May 2021 | 327.10 | 325.00 | 332.85 | 325.00 | 111456 | -0.43% |
| 30 Apr 2021 | 328.50 | 328.00 | 334.45 | 325.35 | 101046 | -0.35% |
| 29 Apr 2021 | 329.65 | 339.75 | 348.00 | 326.50 | 631925 | -1.95% |
| 28 Apr 2021 | 336.20 | 333.50 | 338.05 | 330.35 | 239838 | 1.59% |
| 27 Apr 2021 | 330.95 | 337.05 | 339.30 | 330.00 | 257623 | -0.59% |
| 26 Apr 2021 | 332.90 | 334.90 | 340.00 | 325.00 | 228566 | 1.25% |
| 23 Apr 2021 | 328.80 | 330.05 | 333.00 | 324.25 | 214590 | 1.12% |
| 22 Apr 2021 | 325.15 | 324.75 | 332.25 | 319.70 | 212455 | 1.53% |
| 20 Apr 2021 | 320.25 | 328.00 | 337.00 | 313.35 | 773235 | 0.44% |
| 19 Apr 2021 | 318.85 | 310.85 | 322.00 | 303.05 | 157568 | 1.59% |
| 16 Apr 2021 | 313.85 | 309.75 | 317.50 | 309.15 | 149797 | 1.83% |
| 15 Apr 2021 | 308.20 | 301.20 | 317.50 | 300.95 | 278416 | 2.85% |
| 13 Apr 2021 | 299.65 | 306.10 | 307.75 | 297.20 | 72222 | -1.74% |
| 12 Apr 2021 | 304.95 | 318.70 | 318.70 | 302.70 | 87548 | -3.85% |
| 09 Apr 2021 | 317.15 | 304.60 | 325.00 | 301.05 | 458411 | 4.43% |
| 08 Apr 2021 | 303.70 | 297.90 | 309.20 | 295.45 | 209700 | 3.04% |
| 07 Apr 2021 | 294.75 | 289.35 | 297.80 | 288.85 | 236270 | 2.22% |
| 06 Apr 2021 | 288.35 | 288.30 | 294.00 | 285.25 | 219817 | 0.72% |
| 05 Apr 2021 | 286.30 | 293.70 | 298.20 | 285.25 | 84116 | -0.68% |
| 01 Apr 2021 | 288.25 | 289.80 | 294.25 | 286.00 | 106569 | 0.24% |
| 31 Mar 2021 | 287.55 | 290.25 | 294.35 | 286.00 | 29106 | -0.93% |
| 30 Mar 2021 | 290.25 | 296.10 | 299.65 | 285.00 | 134984 | -2.24% |
| 26 Mar 2021 | 296.90 | 282.65 | 298.00 | 280.55 | 292990 | 5.53% |
| 25 Mar 2021 | 281.35 | 282.35 | 283.95 | 276.00 | 64223 | 1.44% |
| 24 Mar 2021 | 277.35 | 293.95 | 295.00 | 274.20 | 412332 | -5.74% |
| 23 Mar 2021 | 294.25 | 281.50 | 297.00 | 281.50 | 112424 | 4.85% |
| 22 Mar 2021 | 280.65 | 285.00 | 285.00 | 278.25 | 49178 | 0.41% |
| 19 Mar 2021 | 279.50 | 282.70 | 287.75 | 276.00 | 79756 | -0.62% |
| 18 Mar 2021 | 281.25 | 281.50 | 286.25 | 276.00 | 69015 | 0.30% |
| 17 Mar 2021 | 280.40 | 285.50 | 288.00 | 279.85 | 48936 | -2.40% |
| 16 Mar 2021 | 287.30 | 299.20 | 299.20 | 286.00 | 96470 | -3.51% |
| 15 Mar 2021 | 297.75 | 294.30 | 301.70 | 286.65 | 195165 | 1.69% |
| 12 Mar 2021 | 292.80 | 288.70 | 298.70 | 284.45 | 149045 | 2.32% |
| 10 Mar 2021 | 286.15 | 290.00 | 290.70 | 283.75 | 134619 | -0.49% |
| 09 Mar 2021 | 287.55 | 278.05 | 294.90 | 278.05 | 820891 | 3.94% |
| 08 Mar 2021 | 276.65 | 280.00 | 285.95 | 275.00 | 109067 | -1.41% |
| 05 Mar 2021 | 280.60 | 292.50 | 294.05 | 274.85 | 575635 | -3.66% |
| 04 Mar 2021 | 291.25 | 291.80 | 294.35 | 289.35 | 88050 | -0.19% |
| 03 Mar 2021 | 291.80 | 298.50 | 298.55 | 290.45 | 88599 | -1.27% |
| 02 Mar 2021 | 295.55 | 299.30 | 299.70 | 292.55 | 75702 | -0.76% |
| 01 Mar 2021 | 297.80 | 295.00 | 302.00 | 289.15 | 86988 | 2.39% |
| 26 Feb 2021 | 290.85 | 292.30 | 300.00 | 288.30 | 76143 | -0.50% |
| 25 Feb 2021 | 292.30 | 297.00 | 298.55 | 291.70 | 44672 | -0.78% |
| 24 Feb 2021 | 294.60 | 298.00 | 300.00 | 288.00 | 17588 | -0.77% |
| 23 Feb 2021 | 296.90 | 291.35 | 299.50 | 283.90 | 111191 | 1.30% |
| 22 Feb 2021 | 293.10 | 299.00 | 302.00 | 292.45 | 41307 | -2.64% |
| 19 Feb 2021 | 301.05 | 305.00 | 307.45 | 295.00 | 165858 | -1.59% |
| 18 Feb 2021 | 305.90 | 295.25 | 308.75 | 293.05 | 184171 | 4.08% |
| 17 Feb 2021 | 293.90 | 292.70 | 299.00 | 292.00 | 38650 | 0.38% |
| 16 Feb 2021 | 292.80 | 294.00 | 298.65 | 292.00 | 42526 | 0.07% |
| 15 Feb 2021 | 292.60 | 299.85 | 299.85 | 292.00 | 54286 | -0.05% |
| 12 Feb 2021 | 292.75 | 303.00 | 304.50 | 288.85 | 384782 | -3.03% |
| 11 Feb 2021 | 301.90 | 302.00 | 309.00 | 298.00 | 80037 | 0.05% |
| 10 Feb 2021 | 301.75 | 314.00 | 317.75 | 298.75 | 215547 | -3.76% |
| 09 Feb 2021 | 313.55 | 319.80 | 335.00 | 305.85 | 562184 | -1.37% |
| 08 Feb 2021 | 317.90 | 317.30 | 329.70 | 315.65 | 114124 | 0.68% |
| 05 Feb 2021 | 315.75 | 323.25 | 323.25 | 314.00 | 45704 | -2.05% |
| 04 Feb 2021 | 322.35 | 317.00 | 324.00 | 304.80 | 56553 | 3.02% |
| 03 Feb 2021 | 312.90 | 304.55 | 324.95 | 300.25 | 124117 | 3.22% |
| 02 Feb 2021 | 303.15 | 306.65 | 310.85 | 300.00 | 43502 | -0.64% |
| 01 Feb 2021 | 305.10 | 300.00 | 308.35 | 295.85 | 93559 | 1.51% |
| 29 Jan 2021 | 300.55 | 312.90 | 314.90 | 296.35 | 56397 | -2.99% |
| 28 Jan 2021 | 309.80 | 320.90 | 320.90 | 306.35 | 98545 | -3.20% |
| 27 Jan 2021 | 320.05 | 313.05 | 322.00 | 310.65 | 83777 | 2.74% |
| 25 Jan 2021 | 311.50 | 320.00 | 320.00 | 308.95 | 90273 | -1.83% |
| 22 Jan 2021 | 317.30 | 320.00 | 322.10 | 311.00 | 176248 | -1.03% |
| 21 Jan 2021 | 320.60 | 325.60 | 327.00 | 318.00 | 106791 | -0.65% |
| 20 Jan 2021 | 322.70 | 328.80 | 330.00 | 321.20 | 118160 | -1.06% |
| 19 Jan 2021 | 326.15 | 312.00 | 335.80 | 311.20 | 421037 | 4.92% |
| 18 Jan 2021 | 310.85 | 307.50 | 315.50 | 294.90 | 133410 | 1.19% |
| 15 Jan 2021 | 307.20 | 314.00 | 315.35 | 305.00 | 107955 | -1.32% |
| 14 Jan 2021 | 311.30 | 311.45 | 319.45 | 309.80 | 103078 | 0.29% |
| 13 Jan 2021 | 310.40 | 319.90 | 323.00 | 305.00 | 168996 | -2.39% |
| 12 Jan 2021 | 318.00 | 322.00 | 326.00 | 314.05 | 140752 | -1.17% |
| 11 Jan 2021 | 321.75 | 326.85 | 332.20 | 314.85 | 137578 | -1.06% |
| 08 Jan 2021 | 325.20 | 314.00 | 330.00 | 313.70 | 284965 | 3.67% |
| 07 Jan 2021 | 313.70 | 324.80 | 325.95 | 312.00 | 118563 | -2.74% |
| 06 Jan 2021 | 322.55 | 320.00 | 326.50 | 314.00 | 317984 | 0.99% |
| 05 Jan 2021 | 319.40 | 311.50 | 321.50 | 308.00 | 339243 | 1.80% |
| 04 Jan 2021 | 313.75 | 308.00 | 316.00 | 305.05 | 392560 | 3.11% |
| 01 Jan 2021 | 304.30 | 305.25 | 310.00 | 302.90 | 132129 | 0.08% |
| 31 Dec 2020 | 304.05 | 298.90 | 311.00 | 298.80 | 498184 | 2.06% |
| 30 Dec 2020 | 297.90 | 291.85 | 300.90 | 286.80 | 136434 | 2.07% |
| 29 Dec 2020 | 291.85 | 292.00 | 296.15 | 285.35 | 114216 | -1.57% |
| 28 Dec 2020 | 296.50 | 297.95 | 301.00 | 293.45 | 182080 | 0.66% |
| 24 Dec 2020 | 294.55 | 284.90 | 295.60 | 280.50 | 310629 | 3.31% |
| 23 Dec 2020 | 285.10 | 280.75 | 285.65 | 275.75 | 125372 | 2.06% |
