NCLIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 198.82 | 201.20 | 201.79 | 195.60 | 48766 | -0.64% |
| 17 Dec 2025 | 200.10 | 200.12 | 200.99 | 198.50 | 17815 | 0.09% |
| 16 Dec 2025 | 199.92 | 198.70 | 201.40 | 198.70 | 15112 | -0.30% |
| 15 Dec 2025 | 200.53 | 197.99 | 201.40 | 197.10 | 24190 | 1.11% |
| 12 Dec 2025 | 198.32 | 198.75 | 201.00 | 197.33 | 28876 | 0.03% |
| 11 Dec 2025 | 198.26 | 199.73 | 199.73 | 195.00 | 64091 | -0.86% |
| 10 Dec 2025 | 199.97 | 202.00 | 202.38 | 199.00 | 25116 | -1.04% |
| 09 Dec 2025 | 202.07 | 197.20 | 204.94 | 192.37 | 152913 | 3.02% |
| 08 Dec 2025 | 196.14 | 195.00 | 198.01 | 194.30 | 60939 | -0.25% |
| 05 Dec 2025 | 196.64 | 196.89 | 198.00 | 195.62 | 9169 | 0.40% |
| 04 Dec 2025 | 195.86 | 196.00 | 199.00 | 194.51 | 52394 | 0.45% |
| 03 Dec 2025 | 194.98 | 200.40 | 200.40 | 194.28 | 59856 | -2.19% |
| 02 Dec 2025 | 199.35 | 199.84 | 200.40 | 198.71 | 48315 | -0.35% |
| 01 Dec 2025 | 200.06 | 200.36 | 201.63 | 199.00 | 42959 | 0.20% |
| 28 Nov 2025 | 199.66 | 200.25 | 201.75 | 199.00 | 28406 | -0.19% |
| 27 Nov 2025 | 200.04 | 201.21 | 204.08 | 199.12 | 35096 | -1.47% |
| 26 Nov 2025 | 203.02 | 201.25 | 204.00 | 200.59 | 32441 | 0.97% |
| 25 Nov 2025 | 201.06 | 200.00 | 203.16 | 199.43 | 64560 | 0.01% |
| 24 Nov 2025 | 201.04 | 202.79 | 202.79 | 200.00 | 22391 | -0.38% |
| 21 Nov 2025 | 201.81 | 205.00 | 205.39 | 200.98 | 52578 | -1.94% |
| 20 Nov 2025 | 205.81 | 210.10 | 211.67 | 205.50 | 85220 | -2.13% |
| 19 Nov 2025 | 210.29 | 208.85 | 211.00 | 206.01 | 69171 | 0.59% |
| 18 Nov 2025 | 209.05 | 208.01 | 210.00 | 205.95 | 120839 | 0.74% |
| 17 Nov 2025 | 207.52 | 204.10 | 209.18 | 203.80 | 149354 | 0.64% |
| 14 Nov 2025 | 206.20 | 197.23 | 214.45 | 195.90 | 1132218 | 4.32% |
| 13 Nov 2025 | 197.66 | 199.61 | 200.00 | 193.99 | 43468 | -0.98% |
| 12 Nov 2025 | 199.61 | 194.00 | 201.18 | 193.99 | 61521 | 3.40% |
| 11 Nov 2025 | 193.04 | 195.36 | 195.41 | 191.50 | 22405 | -1.09% |
| 10 Nov 2025 | 195.16 | 195.50 | 197.36 | 193.12 | 34824 | -1.08% |
| 07 Nov 2025 | 197.30 | 199.00 | 199.99 | 197.00 | 23749 | -1.46% |
| 06 Nov 2025 | 200.22 | 201.60 | 202.50 | 197.50 | 26771 | -0.27% |
| 04 Nov 2025 | 200.77 | 199.02 | 201.90 | 198.22 | 34606 | 0.37% |
| 03 Nov 2025 | 200.02 | 196.92 | 205.58 | 194.40 | 229590 | 1.57% |
| 31 Oct 2025 | 196.92 | 200.01 | 200.39 | 195.42 | 28178 | -1.27% |
| 30 Oct 2025 | 199.45 | 200.39 | 200.84 | 198.00 | 32913 | 0.28% |
| 29 Oct 2025 | 198.89 | 202.00 | 204.50 | 197.41 | 82352 | -1.38% |
| 28 Oct 2025 | 201.68 | 199.73 | 204.00 | 198.77 | 52170 | 1.17% |
| 27 Oct 2025 | 199.34 | 198.40 | 200.00 | 195.55 | 36051 | 0.44% |
| 24 Oct 2025 | 198.47 | 198.00 | 199.80 | 197.20 | 18866 | 0.20% |
| 23 Oct 2025 | 198.07 | 198.00 | 199.00 | 197.05 | 24240 | -0.90% |
| 21 Oct 2025 | 199.87 | 196.70 | 203.00 | 196.31 | 17973 | 1.61% |
| 20 Oct 2025 | 196.70 | 196.29 | 198.33 | 195.00 | 68042 | -0.30% |
| 17 Oct 2025 | 197.29 | 202.07 | 202.07 | 196.54 | 43748 | -2.67% |
| 16 Oct 2025 | 202.70 | 199.06 | 204.00 | 199.06 | 34646 | 0.82% |
| 15 Oct 2025 | 201.06 | 201.00 | 203.99 | 195.80 | 120174 | -0.39% |
| 14 Oct 2025 | 201.84 | 204.60 | 205.10 | 200.31 | 33806 | -1.16% |
| 13 Oct 2025 | 204.21 | 202.00 | 205.99 | 200.28 | 41749 | 1.25% |
| 10 Oct 2025 | 201.68 | 203.00 | 207.97 | 200.45 | 85705 | -1.53% |
| 09 Oct 2025 | 204.82 | 207.20 | 211.20 | 204.00 | 110157 | -0.61% |
| 08 Oct 2025 | 206.08 | 206.89 | 208.63 | 202.92 | 110918 | -0.39% |
| 07 Oct 2025 | 206.89 | 204.10 | 209.00 | 204.10 | 29168 | 0.44% |
| 06 Oct 2025 | 205.99 | 205.80 | 207.00 | 203.81 | 37242 | 0.09% |
| 03 Oct 2025 | 205.80 | 200.00 | 207.89 | 198.93 | 57786 | 3.45% |
| 01 Oct 2025 | 198.93 | 196.60 | 200.00 | 195.75 | 27188 | 1.72% |
| 30 Sep 2025 | 195.56 | 197.94 | 199.60 | 193.20 | 44853 | -0.81% |
| 29 Sep 2025 | 197.15 | 202.60 | 202.60 | 196.23 | 77133 | -1.73% |
| 26 Sep 2025 | 200.63 | 207.00 | 207.00 | 200.00 | 62928 | -3.18% |
| 25 Sep 2025 | 207.23 | 206.80 | 208.80 | 206.61 | 40820 | -0.26% |
| 24 Sep 2025 | 207.78 | 210.00 | 210.72 | 206.64 | 66048 | -0.84% |
| 23 Sep 2025 | 209.53 | 210.90 | 211.40 | 206.64 | 75271 | -0.53% |
| 22 Sep 2025 | 210.65 | 212.50 | 212.50 | 210.20 | 33126 | -0.09% |
| 19 Sep 2025 | 210.83 | 212.81 | 213.90 | 210.45 | 58130 | -0.93% |
| 18 Sep 2025 | 212.81 | 210.80 | 213.98 | 209.70 | 38700 | 0.66% |
| 17 Sep 2025 | 211.41 | 211.40 | 212.50 | 209.55 | 76351 | 0.55% |
| 16 Sep 2025 | 210.25 | 212.85 | 212.85 | 209.40 | 103630 | -0.23% |
| 15 Sep 2025 | 210.74 | 213.90 | 213.90 | 210.45 | 46522 | -1.27% |
| 12 Sep 2025 | 213.45 | 214.05 | 214.20 | 211.15 | 44892 | 0.62% |
| 11 Sep 2025 | 212.14 | 215.00 | 215.22 | 210.83 | 56677 | -0.77% |
| 10 Sep 2025 | 213.78 | 213.65 | 214.98 | 212.01 | 35104 | 0.47% |
| 09 Sep 2025 | 212.78 | 214.00 | 214.00 | 212.25 | 18910 | -0.13% |
| 08 Sep 2025 | 213.05 | 216.00 | 216.09 | 212.00 | 32464 | -0.40% |
| 05 Sep 2025 | 213.91 | 217.45 | 217.50 | 213.50 | 39490 | -1.19% |
| 04 Sep 2025 | 216.49 | 218.95 | 220.39 | 215.20 | 73564 | -0.47% |
| 03 Sep 2025 | 217.51 | 213.00 | 218.50 | 213.00 | 26633 | 1.05% |
| 02 Sep 2025 | 215.26 | 213.99 | 217.00 | 211.71 | 27243 | 0.40% |
| 01 Sep 2025 | 214.40 | 213.18 | 216.90 | 211.10 | 43116 | 1.48% |
| 29 Aug 2025 | 211.28 | 213.23 | 213.78 | 210.00 | 53366 | -0.62% |
| 28 Aug 2025 | 212.59 | 215.03 | 215.71 | 211.71 | 34092 | -1.13% |
| 26 Aug 2025 | 215.03 | 216.60 | 217.00 | 214.10 | 52708 | -1.09% |
| 25 Aug 2025 | 217.41 | 217.00 | 218.28 | 215.01 | 31888 | 0.41% |
| 22 Aug 2025 | 216.52 | 216.50 | 217.94 | 216.00 | 25951 | -0.46% |
| 21 Aug 2025 | 217.53 | 220.90 | 220.90 | 217.00 | 41152 | -1.13% |
| 20 Aug 2025 | 220.02 | 218.00 | 221.00 | 218.00 | 50740 | 0.93% |
| 19 Aug 2025 | 218.00 | 220.60 | 220.60 | 217.54 | 87583 | -0.79% |
| 18 Aug 2025 | 219.73 | 218.00 | 223.88 | 218.00 | 115055 | 1.87% |
| 14 Aug 2025 | 215.69 | 218.00 | 218.01 | 214.99 | 44521 | -0.43% |
| 13 Aug 2025 | 216.62 | 216.20 | 218.77 | 214.85 | 70528 | 0.32% |
| 12 Aug 2025 | 215.93 | 222.07 | 223.96 | 211.25 | 148729 | -2.76% |
| 11 Aug 2025 | 222.07 | 214.80 | 225.00 | 212.00 | 940425 | 6.40% |
| 08 Aug 2025 | 208.72 | 209.10 | 212.20 | 207.00 | 88863 | -0.62% |
| 07 Aug 2025 | 210.02 | 214.14 | 214.14 | 208.79 | 104936 | -2.08% |
| 06 Aug 2025 | 214.49 | 218.70 | 218.70 | 213.21 | 59830 | -0.99% |
| 05 Aug 2025 | 216.64 | 218.60 | 222.50 | 215.00 | 95958 | -0.31% |
| 04 Aug 2025 | 217.31 | 213.70 | 219.98 | 213.41 | 37772 | 1.38% |
| 01 Aug 2025 | 214.35 | 220.00 | 221.00 | 212.60 | 55221 | -2.39% |
| 31 Jul 2025 | 219.59 | 218.10 | 222.78 | 216.05 | 57159 | -1.00% |
| 30 Jul 2025 | 221.80 | 222.65 | 224.56 | 220.10 | 34894 | -0.18% |
| 29 Jul 2025 | 222.20 | 220.90 | 224.45 | 219.11 | 88551 | 0.55% |
| 28 Jul 2025 | 220.98 | 224.40 | 225.20 | 219.25 | 71009 | -1.54% |
| 25 Jul 2025 | 224.44 | 226.00 | 231.99 | 223.40 | 123596 | -0.93% |
| 24 Jul 2025 | 226.55 | 226.50 | 227.67 | 224.14 | 59847 | 0.22% |
| 23 Jul 2025 | 226.05 | 235.00 | 235.41 | 225.45 | 201598 | -3.40% |
| 22 Jul 2025 | 234.00 | 234.65 | 238.10 | 232.46 | 292222 | -0.09% |
| 21 Jul 2025 | 234.20 | 231.00 | 238.28 | 229.12 | 253122 | 1.14% |
| 18 Jul 2025 | 231.55 | 232.00 | 233.00 | 228.00 | 117308 | -0.43% |
| 17 Jul 2025 | 232.54 | 230.00 | 238.00 | 229.60 | 490057 | 1.82% |
| 16 Jul 2025 | 228.39 | 217.80 | 233.00 | 217.50 | 539316 | 5.12% |
| 15 Jul 2025 | 217.26 | 217.25 | 219.00 | 215.80 | 105582 | 0.24% |
| 14 Jul 2025 | 216.75 | 215.42 | 218.00 | 213.50 | 126379 | 1.17% |
| 11 Jul 2025 | 214.25 | 212.50 | 217.15 | 212.50 | 172997 | -0.03% |
| 10 Jul 2025 | 214.32 | 223.00 | 223.00 | 213.10 | 463781 | -3.95% |
| 09 Jul 2025 | 223.13 | 225.00 | 226.00 | 221.36 | 170801 | -1.47% |
| 08 Jul 2025 | 226.46 | 232.28 | 232.28 | 224.20 | 111980 | -2.42% |
| 07 Jul 2025 | 232.08 | 231.15 | 233.99 | 223.00 | 134343 | -0.36% |
| 04 Jul 2025 | 232.93 | 234.80 | 237.00 | 231.08 | 73058 | -0.72% |
| 03 Jul 2025 | 234.61 | 231.20 | 237.40 | 231.20 | 161552 | 0.64% |
| 02 Jul 2025 | 233.12 | 235.50 | 235.70 | 228.71 | 157673 | -0.47% |
| 01 Jul 2025 | 234.23 | 235.10 | 236.00 | 230.29 | 262157 | 0.06% |
| 30 Jun 2025 | 234.09 | 231.90 | 239.39 | 229.00 | 468051 | 1.65% |
| 27 Jun 2025 | 230.30 | 231.00 | 233.00 | 228.80 | 272713 | 1.12% |
| 26 Jun 2025 | 227.74 | 227.50 | 232.00 | 225.40 | 276506 | 0.50% |
| 25 Jun 2025 | 226.61 | 226.30 | 233.40 | 224.01 | 496313 | 0.58% |
| 24 Jun 2025 | 225.31 | 226.00 | 227.22 | 219.70 | 409849 | 0.07% |
| 23 Jun 2025 | 225.15 | 213.94 | 228.50 | 213.94 | 377274 | 3.38% |
| 20 Jun 2025 | 217.78 | 209.50 | 219.00 | 208.99 | 254496 | 4.42% |
| 19 Jun 2025 | 208.56 | 208.40 | 210.40 | 207.36 | 86139 | 0.27% |
| 18 Jun 2025 | 208.00 | 212.00 | 212.50 | 207.26 | 75208 | -1.99% |
| 17 Jun 2025 | 212.23 | 213.84 | 216.39 | 211.31 | 81427 | -1.10% |
| 16 Jun 2025 | 214.60 | 216.55 | 220.25 | 211.10 | 95775 | -1.89% |
| 13 Jun 2025 | 218.73 | 217.00 | 220.99 | 215.41 | 87896 | -0.16% |
| 12 Jun 2025 | 219.08 | 222.15 | 223.04 | 215.00 | 162856 | -1.75% |
| 11 Jun 2025 | 222.99 | 222.50 | 227.07 | 220.00 | 124677 | 0.23% |
| 10 Jun 2025 | 222.47 | 225.05 | 225.57 | 220.22 | 88379 | -1.38% |
| 09 Jun 2025 | 225.58 | 223.00 | 228.98 | 220.50 | 319051 | 2.94% |
| 06 Jun 2025 | 219.14 | 211.34 | 223.20 | 210.72 | 250364 | 4.21% |
| 05 Jun 2025 | 210.29 | 213.17 | 214.40 | 210.00 | 52890 | -1.35% |
| 04 Jun 2025 | 213.17 | 211.25 | 214.52 | 209.60 | 48998 | 1.41% |
| 03 Jun 2025 | 210.21 | 214.95 | 215.53 | 208.42 | 131423 | -1.75% |
| 02 Jun 2025 | 213.95 | 212.00 | 216.80 | 206.22 | 365267 | -0.15% |
| 30 May 2025 | 214.27 | 218.60 | 224.50 | 210.26 | 493243 | -0.10% |
| 29 May 2025 | 214.48 | 216.30 | 216.30 | 213.35 | 31600 | -0.29% |
| 28 May 2025 | 215.10 | 218.40 | 219.14 | 214.50 | 41581 | -1.12% |
| 27 May 2025 | 217.53 | 222.00 | 223.49 | 212.99 | 140814 | -3.13% |
| 26 May 2025 | 224.57 | 224.33 | 226.00 | 220.61 | 52348 | 0.11% |
| 23 May 2025 | 224.33 | 226.60 | 226.60 | 222.12 | 86684 | -0.54% |
| 22 May 2025 | 225.55 | 222.15 | 226.50 | 222.15 | 56155 | 0.51% |
| 21 May 2025 | 224.41 | 224.19 | 227.40 | 221.89 | 81211 | 0.31% |
| 20 May 2025 | 223.71 | 226.00 | 231.98 | 222.00 | 206589 | 0.85% |
| 19 May 2025 | 221.82 | 223.31 | 225.90 | 221.15 | 61646 | -0.86% |
| 16 May 2025 | 223.74 | 221.00 | 225.73 | 219.02 | 118373 | 1.65% |
| 15 May 2025 | 220.10 | 216.60 | 221.00 | 213.80 | 164129 | 2.87% |
| 14 May 2025 | 213.95 | 212.45 | 215.10 | 211.50 | 95475 | 1.19% |
| 13 May 2025 | 211.43 | 210.70 | 212.48 | 202.10 | 153348 | 0.90% |
| 12 May 2025 | 209.54 | 203.40 | 211.19 | 203.40 | 50144 | 4.00% |
| 09 May 2025 | 201.49 | 200.06 | 205.75 | 197.05 | 77243 | -1.85% |
| 08 May 2025 | 205.28 | 211.47 | 212.29 | 205.00 | 38214 | -2.43% |
| 07 May 2025 | 210.39 | 202.91 | 211.57 | 202.91 | 64176 | 1.32% |
| 06 May 2025 | 207.64 | 217.98 | 218.10 | 204.51 | 68424 | -3.84% |
| 05 May 2025 | 215.93 | 215.90 | 217.77 | 214.00 | 99315 | 0.33% |
| 02 May 2025 | 215.23 | 209.95 | 221.60 | 209.95 | 255496 | 2.76% |
| 30 Apr 2025 | 209.45 | 211.98 | 214.00 | 208.52 | 63972 | -1.26% |
| 29 Apr 2025 | 212.12 | 207.06 | 214.48 | 207.06 | 90641 | 1.02% |
| 28 Apr 2025 | 209.97 | 207.00 | 212.40 | 207.00 | 43574 | 0.17% |
| 25 Apr 2025 | 209.62 | 212.87 | 213.60 | 206.99 | 69036 | -1.30% |
| 24 Apr 2025 | 212.38 | 213.42 | 215.60 | 211.22 | 41311 | -0.49% |
| 23 Apr 2025 | 213.42 | 213.10 | 218.90 | 210.15 | 67724 | 0.15% |
| 22 Apr 2025 | 213.10 | 212.80 | 214.01 | 209.00 | 54310 | 0.97% |
| 21 Apr 2025 | 211.06 | 211.80 | 213.89 | 208.12 | 44627 | 0.21% |
| 17 Apr 2025 | 210.62 | 210.15 | 214.20 | 208.25 | 43705 | -0.06% |
| 16 Apr 2025 | 210.74 | 206.90 | 213.79 | 205.56 | 130912 | 2.23% |
| 15 Apr 2025 | 206.15 | 196.00 | 208.45 | 195.53 | 167957 | 6.66% |
| 11 Apr 2025 | 193.27 | 194.85 | 196.86 | 192.81 | 50857 | 0.16% |
| 09 Apr 2025 | 192.96 | 191.00 | 194.00 | 191.00 | 18084 | -0.33% |
| 08 Apr 2025 | 193.60 | 191.00 | 194.51 | 191.00 | 53961 | 1.62% |
| 07 Apr 2025 | 190.51 | 186.89 | 192.40 | 179.21 | 126306 | 1.39% |
| 04 Apr 2025 | 187.90 | 193.00 | 194.09 | 186.42 | 36071 | -2.73% |
| 03 Apr 2025 | 193.17 | 191.20 | 193.78 | 189.41 | 38946 | 1.65% |
| 02 Apr 2025 | 190.04 | 185.06 | 191.18 | 184.10 | 52522 | 1.45% |
| 01 Apr 2025 | 187.32 | 181.90 | 189.90 | 181.88 | 58601 | 2.76% |
| 28 Mar 2025 | 182.29 | 185.20 | 188.00 | 181.80 | 162880 | -1.00% |
| 27 Mar 2025 | 184.13 | 185.05 | 189.95 | 182.99 | 141778 | -2.18% |
| 26 Mar 2025 | 188.23 | 190.70 | 193.19 | 187.00 | 87170 | -0.87% |
| 25 Mar 2025 | 189.89 | 192.61 | 194.00 | 189.00 | 106274 | -0.74% |
| 24 Mar 2025 | 191.31 | 190.74 | 194.80 | 190.74 | 80169 | 0.30% |
| 21 Mar 2025 | 190.74 | 185.65 | 192.65 | 185.65 | 172117 | 2.74% |
| 20 Mar 2025 | 185.65 | 187.95 | 189.24 | 185.12 | 94775 | -0.30% |
| 19 Mar 2025 | 186.20 | 184.95 | 187.40 | 183.95 | 159269 | 0.68% |
| 18 Mar 2025 | 184.95 | 182.00 | 190.99 | 182.00 | 136639 | 1.61% |
| 17 Mar 2025 | 182.02 | 189.10 | 189.10 | 180.30 | 135279 | -2.82% |
| 13 Mar 2025 | 187.31 | 188.35 | 188.79 | 183.99 | 44477 | -0.56% |
| 12 Mar 2025 | 188.37 | 189.00 | 192.35 | 188.00 | 269897 | -1.38% |
| 11 Mar 2025 | 191.00 | 189.00 | 192.50 | 188.00 | 37972 | 0.94% |
| 10 Mar 2025 | 189.22 | 195.49 | 198.05 | 187.10 | 66325 | -3.21% |
| 07 Mar 2025 | 195.49 | 194.35 | 198.40 | 191.91 | 64009 | 0.58% |
| 06 Mar 2025 | 194.37 | 196.55 | 197.89 | 192.50 | 87788 | -0.65% |
| 05 Mar 2025 | 195.65 | 195.10 | 197.00 | 193.10 | 68667 | 1.17% |
| 04 Mar 2025 | 193.38 | 186.05 | 195.59 | 186.05 | 107137 | 2.00% |
| 03 Mar 2025 | 189.59 | 188.00 | 193.90 | 186.61 | 190507 | 1.27% |
| 28 Feb 2025 | 187.21 | 191.14 | 191.53 | 184.05 | 68619 | -2.82% |
| 27 Feb 2025 | 192.64 | 188.30 | 203.28 | 188.30 | 51091 | -0.49% |
| 25 Feb 2025 | 193.58 | 197.00 | 200.55 | 191.21 | 61478 | -2.24% |
| 24 Feb 2025 | 198.01 | 192.00 | 199.38 | 187.68 | 92726 | 3.04% |
| 21 Feb 2025 | 192.17 | 191.90 | 194.40 | 190.00 | 68319 | 0.50% |
| 20 Feb 2025 | 191.21 | 188.55 | 194.24 | 186.62 | 79926 | 1.72% |
| 19 Feb 2025 | 187.97 | 188.00 | 194.09 | 182.00 | 139797 | -0.45% |
| 18 Feb 2025 | 188.82 | 193.29 | 193.29 | 186.10 | 98601 | -2.31% |
| 17 Feb 2025 | 193.29 | 191.10 | 194.50 | 187.00 | 89665 | 0.44% |
| 14 Feb 2025 | 192.44 | 195.43 | 196.76 | 184.12 | 106172 | -1.33% |
| 13 Feb 2025 | 195.04 | 198.85 | 201.75 | 192.04 | 132544 | -3.38% |
| 12 Feb 2025 | 201.86 | 202.95 | 203.67 | 194.83 | 92317 | 0.71% |
| 11 Feb 2025 | 200.44 | 209.20 | 211.00 | 196.41 | 98080 | -4.34% |
| 10 Feb 2025 | 209.54 | 216.55 | 216.55 | 207.31 | 68104 | -2.37% |
| 07 Feb 2025 | 214.63 | 218.00 | 218.62 | 211.72 | 110597 | -1.47% |
| 06 Feb 2025 | 217.84 | 218.20 | 221.64 | 216.56 | 117591 | -0.74% |
| 05 Feb 2025 | 219.46 | 216.00 | 224.72 | 215.11 | 297050 | 0.44% |
| 04 Feb 2025 | 218.50 | 204.00 | 220.00 | 201.56 | 612985 | 9.54% |
| 03 Feb 2025 | 199.47 | 203.00 | 204.80 | 198.62 | 41870 | -0.85% |
| 01 Feb 2025 | 201.19 | 204.55 | 205.78 | 197.00 | 42081 | -0.74% |
| 31 Jan 2025 | 202.70 | 207.76 | 208.80 | 201.00 | 64486 | -1.58% |
| 30 Jan 2025 | 205.95 | 204.39 | 207.00 | 201.62 | 59584 | 1.05% |
| 29 Jan 2025 | 203.82 | 194.00 | 204.50 | 194.00 | 88427 | 3.85% |
| 28 Jan 2025 | 196.27 | 192.80 | 201.22 | 186.38 | 127570 | 2.01% |
| 27 Jan 2025 | 192.40 | 199.71 | 202.08 | 190.10 | 118781 | -5.29% |
| 24 Jan 2025 | 203.15 | 203.11 | 208.66 | 202.00 | 63326 | -1.47% |
| 23 Jan 2025 | 206.18 | 204.11 | 208.13 | 201.22 | 43458 | 1.01% |
| 22 Jan 2025 | 204.11 | 203.17 | 206.40 | 201.00 | 86837 | 0.53% |
| 21 Jan 2025 | 203.03 | 206.92 | 210.00 | 201.00 | 70662 | -1.88% |
| 20 Jan 2025 | 206.92 | 206.30 | 207.50 | 204.00 | 17827 | -0.22% |
| 17 Jan 2025 | 207.38 | 200.00 | 208.30 | 200.00 | 50388 | 2.75% |
| 16 Jan 2025 | 201.82 | 198.00 | 203.99 | 198.00 | 47410 | 1.45% |
| 15 Jan 2025 | 198.94 | 199.01 | 202.80 | 198.00 | 50784 | -0.90% |
| 14 Jan 2025 | 200.75 | 192.00 | 202.90 | 192.00 | 76444 | 2.99% |
| 13 Jan 2025 | 194.93 | 201.60 | 205.06 | 192.26 | 123625 | -4.76% |
| 10 Jan 2025 | 204.68 | 204.95 | 209.42 | 201.20 | 74665 | 0.19% |
| 09 Jan 2025 | 204.30 | 211.00 | 216.48 | 202.10 | 140524 | -4.08% |
| 08 Jan 2025 | 212.98 | 215.00 | 216.33 | 210.34 | 53225 | -1.08% |
| 07 Jan 2025 | 215.31 | 209.92 | 217.10 | 208.90 | 54718 | 2.31% |
| 06 Jan 2025 | 210.45 | 219.30 | 220.29 | 207.42 | 97766 | -4.47% |
| 03 Jan 2025 | 220.29 | 221.20 | 223.45 | 220.00 | 53251 | -0.47% |
| 02 Jan 2025 | 221.34 | 224.21 | 225.03 | 220.00 | 54210 | -1.28% |
| 01 Jan 2025 | 224.21 | 218.90 | 227.45 | 218.64 | 90114 | 2.17% |
| 31 Dec 2024 | 219.44 | 220.80 | 220.80 | 217.90 | 53476 | -0.73% |
| 30 Dec 2024 | 221.05 | 228.00 | 228.85 | 219.50 | 202959 | -2.52% |
| 27 Dec 2024 | 226.76 | 212.70 | 230.00 | 212.70 | 951588 | 7.17% |
| 26 Dec 2024 | 211.59 | 212.05 | 216.29 | 211.00 | 95361 | -1.50% |
| 24 Dec 2024 | 214.81 | 212.40 | 216.97 | 212.40 | 51625 | 1.28% |
| 23 Dec 2024 | 212.10 | 219.50 | 224.48 | 211.29 | 139660 | -3.29% |
| 20 Dec 2024 | 219.31 | 220.00 | 225.71 | 218.10 | 122791 | -0.47% |
| 19 Dec 2024 | 220.34 | 220.00 | 223.60 | 217.04 | 113562 | -0.60% |
| 18 Dec 2024 | 221.67 | 221.60 | 229.40 | 221.15 | 309335 | 0.11% |
| 17 Dec 2024 | 221.43 | 225.90 | 228.10 | 220.00 | 201947 | -1.76% |
| 16 Dec 2024 | 225.39 | 222.00 | 228.10 | 221.51 | 334338 | 1.95% |
| 13 Dec 2024 | 221.08 | 220.72 | 223.50 | 218.70 | 174317 | 0.16% |
| 12 Dec 2024 | 220.72 | 219.30 | 222.87 | 215.99 | 124361 | -0.36% |
| 11 Dec 2024 | 221.51 | 222.00 | 227.10 | 221.00 | 161614 | 0.70% |
| 10 Dec 2024 | 219.98 | 219.95 | 222.00 | 218.99 | 59799 | 0.46% |
| 09 Dec 2024 | 218.98 | 219.00 | 223.91 | 217.80 | 70437 | -0.77% |
| 06 Dec 2024 | 220.68 | 221.00 | 222.00 | 218.02 | 62679 | -0.35% |
| 05 Dec 2024 | 221.45 | 220.15 | 222.00 | 218.00 | 69694 | 0.54% |
| 04 Dec 2024 | 220.25 | 223.50 | 223.58 | 219.66 | 72382 | -0.96% |
| 03 Dec 2024 | 222.39 | 221.25 | 223.95 | 220.01 | 128149 | 0.76% |
| 02 Dec 2024 | 220.72 | 220.00 | 224.18 | 219.05 | 114169 | 0.43% |
| 29 Nov 2024 | 219.78 | 216.90 | 223.05 | 214.50 | 163180 | 1.73% |
| 28 Nov 2024 | 216.05 | 216.19 | 219.95 | 215.25 | 138160 | 0.31% |
| 27 Nov 2024 | 215.39 | 215.00 | 217.78 | 212.78 | 69110 | 0.54% |
| 26 Nov 2024 | 214.24 | 217.05 | 219.75 | 212.05 | 69363 | -1.05% |
| 25 Nov 2024 | 216.52 | 218.35 | 220.00 | 213.31 | 125954 | 0.09% |
| 22 Nov 2024 | 216.32 | 211.01 | 220.00 | 210.01 | 140921 | 1.78% |
| 21 Nov 2024 | 212.54 | 206.40 | 213.91 | 206.00 | 148593 | 1.42% |
| 19 Nov 2024 | 209.56 | 198.00 | 212.13 | 197.99 | 211240 | 5.36% |
| 18 Nov 2024 | 198.90 | 196.37 | 201.28 | 191.01 | 69619 | 1.29% |
| 14 Nov 2024 | 196.37 | 194.11 | 201.00 | 193.99 | 111716 | 1.16% |
| 13 Nov 2024 | 194.11 | 203.00 | 204.00 | 193.50 | 81594 | -4.31% |
| 12 Nov 2024 | 202.85 | 203.70 | 208.78 | 202.25 | 63126 | -0.93% |
| 11 Nov 2024 | 204.76 | 206.00 | 209.40 | 200.02 | 246507 | -2.26% |
| 08 Nov 2024 | 209.49 | 210.96 | 216.48 | 206.00 | 280652 | -0.70% |
| 07 Nov 2024 | 210.96 | 210.95 | 212.69 | 207.86 | 74062 | 0.41% |
| 06 Nov 2024 | 210.09 | 207.60 | 212.00 | 207.60 | 73431 | 1.34% |
| 05 Nov 2024 | 207.31 | 205.80 | 209.00 | 203.01 | 51742 | 1.02% |
| 04 Nov 2024 | 205.22 | 209.00 | 210.68 | 203.21 | 88006 | -2.79% |
| 01 Nov 2024 | 211.12 | 207.85 | 212.48 | 203.87 | 29247 | 2.54% |
| 31 Oct 2024 | 205.90 | 203.50 | 207.00 | 202.02 | 30804 | 1.70% |
| 30 Oct 2024 | 202.46 | 198.95 | 204.00 | 196.80 | 72965 | 2.21% |
| 29 Oct 2024 | 198.09 | 198.75 | 198.80 | 192.57 | 40009 | 0.62% |
| 28 Oct 2024 | 196.87 | 191.40 | 198.00 | 188.00 | 61905 | 3.13% |
| 25 Oct 2024 | 190.90 | 199.10 | 199.25 | 190.00 | 116238 | -3.94% |
| 24 Oct 2024 | 198.73 | 197.45 | 199.78 | 194.01 | 71413 | 1.37% |
| 23 Oct 2024 | 196.04 | 194.90 | 199.44 | 191.00 | 104446 | 0.54% |
| 22 Oct 2024 | 194.98 | 204.90 | 208.34 | 193.80 | 191607 | -4.07% |
| 21 Oct 2024 | 203.25 | 210.20 | 210.20 | 201.05 | 62904 | -3.31% |
| 18 Oct 2024 | 210.20 | 211.90 | 211.90 | 205.11 | 46904 | -1.10% |
| 17 Oct 2024 | 212.53 | 214.99 | 215.50 | 211.16 | 31389 | -0.31% |
| 16 Oct 2024 | 213.20 | 213.43 | 214.30 | 211.40 | 80266 | -0.11% |
| 15 Oct 2024 | 213.43 | 219.60 | 219.60 | 212.10 | 51934 | -2.94% |
| 14 Oct 2024 | 219.89 | 218.84 | 221.70 | 214.10 | 206325 | 1.47% |
| 11 Oct 2024 | 216.70 | 213.50 | 219.00 | 212.12 | 67987 | 1.42% |
| 10 Oct 2024 | 213.67 | 214.90 | 216.15 | 212.81 | 52209 | -0.01% |
| 09 Oct 2024 | 213.70 | 214.90 | 217.73 | 211.20 | 112063 | -0.56% |
| 08 Oct 2024 | 214.90 | 202.15 | 217.79 | 202.00 | 170836 | 5.97% |
| 07 Oct 2024 | 202.79 | 212.40 | 212.40 | 201.60 | 145139 | -3.94% |
| 04 Oct 2024 | 211.11 | 207.20 | 214.31 | 202.37 | 112150 | 0.35% |
| 03 Oct 2024 | 210.37 | 210.12 | 215.00 | 208.10 | 102182 | -1.63% |
| 01 Oct 2024 | 213.86 | 208.65 | 214.69 | 207.63 | 100506 | 2.76% |
| 30 Sep 2024 | 208.11 | 213.52 | 214.90 | 207.15 | 213218 | -2.53% |
| 27 Sep 2024 | 213.52 | 214.35 | 215.20 | 212.20 | 61070 | 0.25% |
| 26 Sep 2024 | 212.99 | 214.00 | 214.00 | 212.50 | 48824 | -0.01% |
| 25 Sep 2024 | 213.02 | 214.00 | 215.38 | 211.00 | 103606 | -0.50% |
| 24 Sep 2024 | 214.10 | 213.30 | 216.18 | 212.90 | 74535 | 0.38% |
| 23 Sep 2024 | 213.29 | 214.25 | 215.08 | 211.00 | 90726 | 0.28% |
| 20 Sep 2024 | 212.70 | 215.95 | 216.50 | 211.63 | 94396 | -1.05% |
| 19 Sep 2024 | 214.96 | 215.50 | 217.00 | 211.37 | 101471 | 0.03% |
| 18 Sep 2024 | 214.89 | 219.15 | 219.57 | 214.16 | 92274 | -1.86% |
| 17 Sep 2024 | 218.97 | 221.60 | 221.60 | 218.09 | 47041 | -0.77% |
| 16 Sep 2024 | 220.68 | 219.58 | 222.61 | 218.10 | 87633 | 0.73% |
| 13 Sep 2024 | 219.07 | 218.00 | 220.90 | 217.94 | 71521 | -0.07% |
| 12 Sep 2024 | 219.23 | 220.75 | 221.95 | 217.28 | 64601 | -0.66% |
| 11 Sep 2024 | 220.68 | 222.96 | 223.97 | 219.00 | 107720 | -0.58% |
| 10 Sep 2024 | 221.96 | 215.40 | 223.50 | 215.40 | 107113 | 3.11% |
| 09 Sep 2024 | 215.27 | 217.00 | 217.00 | 212.24 | 127537 | -1.09% |
| 06 Sep 2024 | 217.65 | 225.28 | 228.00 | 215.60 | 190796 | -2.42% |
| 05 Sep 2024 | 223.04 | 221.85 | 224.38 | 219.76 | 154930 | 1.05% |
| 04 Sep 2024 | 220.72 | 218.00 | 221.72 | 216.90 | 140127 | 0.39% |
| 03 Sep 2024 | 219.86 | 224.38 | 224.99 | 219.41 | 135603 | -1.82% |
| 02 Sep 2024 | 223.94 | 224.60 | 226.93 | 220.61 | 182796 | 0.13% |
| 30 Aug 2024 | 223.66 | 222.40 | 224.18 | 221.01 | 101768 | 1.31% |
| 29 Aug 2024 | 220.77 | 228.70 | 228.70 | 220.00 | 153088 | -3.04% |
| 28 Aug 2024 | 227.70 | 230.00 | 231.35 | 225.20 | 209577 | -0.97% |
| 27 Aug 2024 | 229.93 | 229.45 | 233.00 | 227.15 | 115989 | 0.50% |
| 26 Aug 2024 | 228.79 | 230.40 | 232.97 | 226.50 | 153094 | -0.09% |
| 23 Aug 2024 | 228.99 | 233.75 | 233.75 | 227.56 | 112697 | -1.42% |
| 22 Aug 2024 | 232.28 | 230.69 | 236.50 | 230.69 | 160509 | 0.69% |
| 21 Aug 2024 | 230.69 | 228.29 | 231.00 | 227.28 | 162867 | 1.22% |
| 20 Aug 2024 | 227.91 | 220.14 | 228.38 | 220.14 | 182440 | 3.66% |
| 19 Aug 2024 | 219.86 | 219.95 | 220.74 | 217.81 | 97599 | 0.89% |
| 16 Aug 2024 | 217.91 | 218.00 | 219.45 | 215.99 | 97549 | 0.18% |
| 14 Aug 2024 | 217.52 | 219.95 | 219.96 | 216.00 | 134116 | -0.59% |
| 13 Aug 2024 | 218.80 | 222.93 | 225.93 | 217.99 | 218969 | -1.85% |
| 12 Aug 2024 | 222.93 | 219.30 | 225.24 | 214.00 | 354146 | 1.52% |
| 09 Aug 2024 | 219.59 | 238.65 | 238.89 | 217.71 | 1036893 | -6.82% |
| 08 Aug 2024 | 235.66 | 240.00 | 242.13 | 235.00 | 234654 | -2.18% |
| 07 Aug 2024 | 240.92 | 235.90 | 243.50 | 233.01 | 326540 | 3.40% |
| 06 Aug 2024 | 233.00 | 238.00 | 241.95 | 231.25 | 457918 | -0.40% |
| 05 Aug 2024 | 233.93 | 237.50 | 247.30 | 231.00 | 2004045 | 1.62% |
| 02 Aug 2024 | 230.20 | 228.50 | 232.54 | 228.01 | 144627 | -0.76% |
| 01 Aug 2024 | 231.97 | 238.30 | 238.31 | 230.41 | 119337 | -1.70% |
| 31 Jul 2024 | 235.98 | 237.70 | 238.99 | 233.40 | 116513 | -0.81% |
| 30 Jul 2024 | 237.91 | 237.25 | 240.09 | 232.88 | 211562 | 0.28% |
| 29 Jul 2024 | 237.25 | 235.90 | 239.50 | 234.05 | 241163 | 1.70% |
| 26 Jul 2024 | 233.28 | 230.00 | 236.25 | 229.92 | 209633 | 1.52% |
| 25 Jul 2024 | 229.78 | 229.99 | 232.89 | 227.27 | 173092 | -2.06% |
| 24 Jul 2024 | 234.61 | 225.70 | 236.00 | 225.70 | 288296 | 3.98% |
| 23 Jul 2024 | 225.64 | 223.90 | 233.85 | 215.00 | 778681 | 1.50% |
| 22 Jul 2024 | 222.31 | 219.00 | 225.00 | 215.74 | 156720 | 0.86% |
| 19 Jul 2024 | 220.41 | 231.16 | 232.38 | 219.17 | 312717 | -3.57% |
| 18 Jul 2024 | 228.56 | 232.95 | 237.71 | 227.85 | 391731 | -2.21% |
| 16 Jul 2024 | 233.72 | 241.00 | 241.93 | 232.41 | 477073 | -2.86% |
| 15 Jul 2024 | 240.60 | 243.00 | 244.69 | 237.41 | 313951 | 1.12% |
| 12 Jul 2024 | 237.94 | 244.95 | 245.84 | 236.00 | 338678 | -2.79% |
| 11 Jul 2024 | 244.77 | 242.96 | 248.27 | 242.96 | 233942 | 1.14% |
| 10 Jul 2024 | 242.00 | 245.00 | 245.60 | 237.85 | 303932 | -1.30% |
| 09 Jul 2024 | 245.19 | 249.90 | 250.70 | 244.00 | 269268 | -1.56% |
| 08 Jul 2024 | 249.07 | 255.90 | 260.00 | 246.30 | 447775 | -1.99% |
| 05 Jul 2024 | 254.12 | 256.40 | 256.95 | 249.15 | 514473 | -0.51% |
| 04 Jul 2024 | 255.42 | 248.55 | 259.90 | 243.52 | 1600088 | 3.80% |
| 03 Jul 2024 | 246.07 | 248.00 | 255.00 | 244.00 | 1105149 | 0.19% |
| 02 Jul 2024 | 245.61 | 244.00 | 249.00 | 241.32 | 487878 | 0.13% |
| 01 Jul 2024 | 245.30 | 241.78 | 248.48 | 238.05 | 551505 | 1.46% |
| 28 Jun 2024 | 241.76 | 245.00 | 247.80 | 241.11 | 316316 | 0.44% |
| 27 Jun 2024 | 240.71 | 243.20 | 251.20 | 239.00 | 1227986 | -0.56% |
| 26 Jun 2024 | 242.06 | 237.90 | 244.70 | 237.72 | 1048320 | 2.63% |
| 25 Jun 2024 | 235.85 | 238.00 | 239.73 | 233.49 | 203134 | -1.17% |
| 24 Jun 2024 | 238.65 | 239.00 | 240.97 | 235.45 | 177545 | -0.20% |
| 21 Jun 2024 | 239.14 | 239.00 | 243.00 | 237.80 | 402864 | 0.40% |
| 20 Jun 2024 | 238.18 | 238.90 | 242.69 | 235.00 | 422912 | 0.28% |
| 19 Jun 2024 | 237.51 | 240.74 | 243.33 | 236.50 | 456097 | -0.92% |
| 18 Jun 2024 | 239.72 | 244.52 | 246.97 | 237.30 | 813203 | -0.98% |
| 14 Jun 2024 | 242.09 | 247.65 | 251.80 | 240.55 | 645288 | -1.86% |
| 13 Jun 2024 | 246.68 | 235.95 | 258.99 | 235.94 | 2959865 | 5.58% |
| 12 Jun 2024 | 233.65 | 232.00 | 238.20 | 231.00 | 447383 | 0.76% |
| 11 Jun 2024 | 231.88 | 235.00 | 237.40 | 230.25 | 548467 | -0.18% |
| 10 Jun 2024 | 232.30 | 230.00 | 239.00 | 223.21 | 1671148 | 3.91% |
| 07 Jun 2024 | 223.55 | 219.20 | 227.00 | 216.75 | 1005189 | 1.98% |
| 06 Jun 2024 | 219.20 | 212.35 | 222.00 | 212.35 | 1398235 | 3.69% |
| 05 Jun 2024 | 211.40 | 206.00 | 212.60 | 191.05 | 356968 | 7.01% |
| 04 Jun 2024 | 197.55 | 206.50 | 206.50 | 184.50 | 291836 | -3.75% |
| 03 Jun 2024 | 205.25 | 209.00 | 209.00 | 202.80 | 147498 | 2.34% |
| 31 May 2024 | 200.55 | 198.05 | 202.00 | 197.50 | 83764 | 1.26% |
| 30 May 2024 | 198.05 | 199.30 | 200.90 | 197.00 | 94423 | -0.95% |
| 29 May 2024 | 199.95 | 200.45 | 201.70 | 198.45 | 55641 | -0.40% |
| 28 May 2024 | 200.75 | 204.60 | 205.20 | 198.80 | 123811 | -1.54% |
| 27 May 2024 | 203.90 | 207.35 | 207.75 | 202.65 | 115035 | -1.45% |
| 24 May 2024 | 206.90 | 206.90 | 208.20 | 205.00 | 90482 | -0.14% |
| 23 May 2024 | 207.20 | 208.30 | 208.45 | 206.10 | 57840 | -0.12% |
| 22 May 2024 | 207.45 | 210.15 | 210.70 | 206.25 | 89504 | -0.72% |
| 21 May 2024 | 208.95 | 208.35 | 209.65 | 205.75 | 155794 | 1.21% |
| 18 May 2024 | 206.45 | 205.00 | 209.00 | 204.30 | 35871 | 0.93% |
| 17 May 2024 | 204.55 | 203.45 | 205.00 | 200.35 | 135308 | 0.94% |
| 16 May 2024 | 202.65 | 208.00 | 208.70 | 201.10 | 159799 | -2.31% |
| 15 May 2024 | 207.45 | 207.00 | 212.30 | 206.05 | 237541 | 0.58% |
| 14 May 2024 | 206.25 | 209.10 | 210.20 | 205.55 | 168765 | -0.55% |
| 13 May 2024 | 207.40 | 212.40 | 213.95 | 204.70 | 241837 | -0.98% |
| 10 May 2024 | 209.45 | 199.85 | 216.70 | 195.20 | 1065891 | 5.73% |
| 09 May 2024 | 198.10 | 205.00 | 205.50 | 197.50 | 176908 | -3.15% |
| 08 May 2024 | 204.55 | 205.20 | 207.65 | 200.50 | 165438 | -1.28% |
| 07 May 2024 | 207.20 | 212.10 | 212.10 | 205.10 | 95615 | -1.40% |
| 06 May 2024 | 210.15 | 212.00 | 216.90 | 208.10 | 248042 | -0.38% |
| 03 May 2024 | 210.95 | 211.00 | 214.60 | 209.85 | 295152 | 0.52% |
| 02 May 2024 | 209.85 | 209.85 | 213.40 | 207.05 | 322981 | 1.04% |
| 30 Apr 2024 | 207.70 | 207.40 | 211.00 | 206.60 | 156658 | 0.78% |
| 29 Apr 2024 | 206.10 | 207.75 | 212.05 | 204.70 | 211825 | 0.02% |
| 26 Apr 2024 | 206.05 | 206.15 | 208.00 | 203.00 | 218667 | 0.37% |
| 25 Apr 2024 | 205.30 | 209.00 | 210.90 | 204.20 | 296775 | -1.98% |
| 24 Apr 2024 | 209.45 | 207.65 | 211.55 | 207.65 | 172313 | 0.87% |
| 23 Apr 2024 | 207.65 | 206.35 | 208.90 | 206.35 | 145338 | 0.63% |
| 22 Apr 2024 | 206.35 | 206.80 | 211.80 | 204.45 | 170617 | 0.29% |
| 19 Apr 2024 | 205.75 | 205.05 | 207.00 | 200.95 | 264468 | 0.29% |
| 18 Apr 2024 | 205.15 | 210.50 | 214.00 | 204.40 | 202867 | -1.61% |
| 16 Apr 2024 | 208.50 | 209.85 | 210.90 | 207.00 | 177044 | -1.07% |
| 15 Apr 2024 | 210.75 | 214.00 | 214.00 | 205.10 | 235553 | -2.68% |
| 12 Apr 2024 | 216.55 | 218.80 | 220.60 | 215.50 | 172780 | -1.05% |
| 10 Apr 2024 | 218.85 | 217.00 | 220.00 | 213.00 | 281870 | 1.51% |
| 09 Apr 2024 | 215.60 | 218.20 | 224.20 | 213.55 | 755056 | 1.48% |
| 08 Apr 2024 | 212.45 | 216.75 | 216.90 | 211.85 | 207219 | -1.09% |
| 05 Apr 2024 | 214.80 | 222.00 | 222.95 | 213.55 | 403196 | -2.19% |
| 04 Apr 2024 | 219.60 | 215.65 | 221.80 | 210.75 | 861187 | 3.15% |
| 03 Apr 2024 | 212.90 | 206.30 | 216.00 | 205.00 | 550567 | 4.75% |
| 02 Apr 2024 | 203.25 | 195.30 | 208.30 | 194.00 | 395397 | 4.63% |
| 01 Apr 2024 | 194.25 | 185.80 | 195.25 | 185.80 | 199401 | 5.11% |
| 28 Mar 2024 | 184.80 | 184.30 | 188.70 | 183.70 | 267569 | 0.49% |
| 27 Mar 2024 | 183.90 | 187.00 | 188.40 | 183.00 | 423506 | -1.84% |
| 26 Mar 2024 | 187.35 | 192.95 | 192.95 | 187.00 | 344848 | -2.40% |
| 22 Mar 2024 | 191.95 | 187.00 | 194.25 | 187.00 | 179865 | 2.24% |
| 21 Mar 2024 | 187.75 | 186.30 | 188.75 | 185.30 | 215206 | 1.60% |
| 20 Mar 2024 | 184.80 | 186.20 | 188.90 | 184.00 | 154181 | -0.73% |
| 19 Mar 2024 | 186.15 | 186.50 | 189.00 | 185.50 | 140986 | -0.21% |
| 18 Mar 2024 | 186.55 | 191.40 | 191.40 | 185.75 | 206747 | -1.61% |
| 15 Mar 2024 | 189.60 | 189.05 | 193.65 | 187.85 | 219879 | 0.26% |
| 14 Mar 2024 | 189.10 | 182.50 | 191.30 | 182.50 | 188385 | 3.93% |
| 13 Mar 2024 | 181.95 | 194.30 | 195.25 | 180.00 | 412780 | -5.87% |
| 12 Mar 2024 | 193.30 | 198.00 | 199.50 | 192.00 | 197173 | -2.32% |
| 11 Mar 2024 | 197.90 | 205.70 | 208.85 | 197.10 | 249737 | -2.87% |
| 07 Mar 2024 | 203.75 | 209.80 | 210.80 | 202.10 | 294123 | -0.68% |
| 06 Mar 2024 | 205.15 | 219.30 | 219.30 | 201.10 | 630185 | -6.02% |
| 05 Mar 2024 | 218.30 | 222.85 | 224.00 | 216.90 | 254245 | -1.95% |
| 04 Mar 2024 | 222.65 | 228.20 | 228.20 | 221.05 | 217638 | -1.92% |
| 02 Mar 2024 | 227.00 | 224.50 | 230.00 | 222.00 | 34284 | 1.11% |
| 01 Mar 2024 | 224.50 | 227.40 | 228.55 | 223.60 | 165671 | -0.29% |
| 29 Feb 2024 | 225.15 | 228.00 | 229.95 | 221.35 | 199342 | -2.09% |
| 28 Feb 2024 | 229.95 | 237.00 | 237.85 | 229.00 | 163645 | -2.87% |
| 27 Feb 2024 | 236.75 | 241.95 | 242.30 | 235.85 | 125375 | -1.74% |
| 26 Feb 2024 | 240.95 | 233.75 | 244.00 | 233.75 | 198733 | 1.97% |
| 23 Feb 2024 | 236.30 | 237.05 | 238.95 | 234.10 | 163592 | -0.34% |
| 22 Feb 2024 | 237.10 | 237.15 | 239.30 | 230.50 | 174589 | -0.02% |
| 21 Feb 2024 | 237.15 | 242.00 | 244.00 | 236.45 | 188593 | -2.02% |
| 20 Feb 2024 | 242.05 | 242.80 | 244.20 | 240.00 | 220274 | -0.14% |
| 19 Feb 2024 | 242.40 | 236.00 | 244.00 | 235.05 | 256888 | 2.71% |
| 16 Feb 2024 | 236.00 | 237.85 | 241.45 | 233.90 | 215167 | -0.78% |
| 15 Feb 2024 | 237.85 | 239.80 | 241.50 | 235.80 | 209778 | -0.21% |
| 14 Feb 2024 | 238.35 | 230.05 | 240.00 | 228.25 | 136899 | 1.73% |
| 13 Feb 2024 | 234.30 | 239.15 | 241.35 | 229.55 | 250349 | -1.58% |
| 12 Feb 2024 | 238.05 | 249.35 | 258.20 | 235.55 | 850305 | -1.92% |
| 09 Feb 2024 | 242.70 | 241.85 | 250.90 | 233.70 | 957642 | 1.02% |
| 08 Feb 2024 | 240.25 | 244.00 | 245.35 | 237.95 | 217492 | -0.87% |
| 07 Feb 2024 | 242.35 | 247.30 | 247.30 | 240.10 | 236951 | -1.22% |
| 06 Feb 2024 | 245.35 | 242.70 | 246.80 | 241.20 | 225314 | 1.74% |
| 05 Feb 2024 | 241.15 | 247.00 | 250.95 | 240.50 | 373660 | -1.01% |
| 02 Feb 2024 | 243.60 | 241.70 | 248.50 | 240.85 | 500876 | 1.52% |
| 01 Feb 2024 | 239.95 | 249.00 | 249.70 | 238.40 | 622736 | -2.74% |
| 31 Jan 2024 | 246.70 | 241.05 | 249.90 | 240.95 | 1239297 | 3.29% |
| 30 Jan 2024 | 238.85 | 236.20 | 241.00 | 233.70 | 933101 | 2.16% |
| 29 Jan 2024 | 233.80 | 228.40 | 237.60 | 227.05 | 645069 | 3.57% |
| 25 Jan 2024 | 225.75 | 223.90 | 227.00 | 222.45 | 137901 | 1.03% |
| 24 Jan 2024 | 223.45 | 221.90 | 225.80 | 218.35 | 355546 | 1.25% |
| 23 Jan 2024 | 220.70 | 232.00 | 232.10 | 219.50 | 319284 | -3.98% |
| 20 Jan 2024 | 229.85 | 221.80 | 231.50 | 220.05 | 446123 | 3.70% |
| 19 Jan 2024 | 221.65 | 220.90 | 223.20 | 217.55 | 229401 | 0.61% |
| 18 Jan 2024 | 220.30 | 219.00 | 222.20 | 215.15 | 181534 | 0.25% |
| 17 Jan 2024 | 219.75 | 222.95 | 229.50 | 217.20 | 329899 | -1.08% |
| 16 Jan 2024 | 222.15 | 225.40 | 226.00 | 220.60 | 106829 | -1.05% |
| 15 Jan 2024 | 224.50 | 225.50 | 226.70 | 223.45 | 154606 | 0.51% |
| 12 Jan 2024 | 223.35 | 225.00 | 226.00 | 222.50 | 193120 | -0.42% |
| 11 Jan 2024 | 224.30 | 229.20 | 230.20 | 224.00 | 186834 | -1.47% |
| 10 Jan 2024 | 227.65 | 226.60 | 228.50 | 224.55 | 152508 | 0.64% |
| 09 Jan 2024 | 226.20 | 227.10 | 230.20 | 225.30 | 173262 | -0.35% |
| 08 Jan 2024 | 227.00 | 228.00 | 229.00 | 225.00 | 163659 | -0.63% |
| 05 Jan 2024 | 228.45 | 229.65 | 232.90 | 228.00 | 291045 | 0.07% |
| 04 Jan 2024 | 228.30 | 228.85 | 230.80 | 227.20 | 291692 | 0.37% |
| 03 Jan 2024 | 227.45 | 236.00 | 236.00 | 226.05 | 432992 | -2.61% |
| 02 Jan 2024 | 233.55 | 226.00 | 236.00 | 222.85 | 638594 | 3.36% |
| 01 Jan 2024 | 225.95 | 223.30 | 227.00 | 223.05 | 189580 | 1.62% |
| 29 Dec 2023 | 222.35 | 223.00 | 225.50 | 221.00 | 202631 | -0.16% |
| 28 Dec 2023 | 222.70 | 228.80 | 229.40 | 220.60 | 297063 | -1.98% |
| 27 Dec 2023 | 227.20 | 229.50 | 234.90 | 226.25 | 455817 | -0.24% |
| 26 Dec 2023 | 227.75 | 228.95 | 230.95 | 226.10 | 185861 | 0.35% |
| 22 Dec 2023 | 226.95 | 221.20 | 228.40 | 221.20 | 190232 | 2.51% |
| 21 Dec 2023 | 221.40 | 220.20 | 223.50 | 217.90 | 155342 | 0.54% |
| 20 Dec 2023 | 220.20 | 230.00 | 234.50 | 218.50 | 469617 | -3.67% |
| 19 Dec 2023 | 228.60 | 227.55 | 230.00 | 225.70 | 247165 | 0.90% |
| 18 Dec 2023 | 226.55 | 229.40 | 229.70 | 226.00 | 144158 | -0.90% |
| 15 Dec 2023 | 228.60 | 228.80 | 234.70 | 226.25 | 421091 | 0.29% |
| 14 Dec 2023 | 227.95 | 229.30 | 231.90 | 226.65 | 272351 | -0.33% |
| 13 Dec 2023 | 228.70 | 225.30 | 232.00 | 224.10 | 483802 | 1.83% |
| 12 Dec 2023 | 224.60 | 226.80 | 228.55 | 223.55 | 167225 | -0.44% |
| 11 Dec 2023 | 225.60 | 220.65 | 227.00 | 219.55 | 290390 | 2.76% |
| 08 Dec 2023 | 219.55 | 223.25 | 223.45 | 218.15 | 231005 | -1.15% |
| 07 Dec 2023 | 222.10 | 225.40 | 225.95 | 221.50 | 196467 | -1.05% |
| 06 Dec 2023 | 224.45 | 229.95 | 229.95 | 223.80 | 270207 | -1.64% |
| 05 Dec 2023 | 228.20 | 224.45 | 232.40 | 224.10 | 867197 | 2.33% |
| 04 Dec 2023 | 223.00 | 223.00 | 229.00 | 222.00 | 436996 | 0.63% |
| 01 Dec 2023 | 221.60 | 222.00 | 228.20 | 220.10 | 670088 | 0.52% |
| 30 Nov 2023 | 220.45 | 220.90 | 224.50 | 218.90 | 442250 | 0.20% |
| 29 Nov 2023 | 220.00 | 224.00 | 224.90 | 219.80 | 197711 | -0.97% |
| 28 Nov 2023 | 222.15 | 217.90 | 223.50 | 217.60 | 263173 | 2.42% |
| 24 Nov 2023 | 216.90 | 214.00 | 219.70 | 214.00 | 83028 | 0.56% |
| 23 Nov 2023 | 215.70 | 218.35 | 218.50 | 214.60 | 84143 | -0.58% |
| 22 Nov 2023 | 216.95 | 219.00 | 220.80 | 214.20 | 140291 | -1.18% |
| 21 Nov 2023 | 219.55 | 219.20 | 221.60 | 216.35 | 163717 | 0.94% |
| 20 Nov 2023 | 217.50 | 214.10 | 222.75 | 213.30 | 347612 | 1.75% |
| 17 Nov 2023 | 213.75 | 215.00 | 216.00 | 212.40 | 70780 | -0.23% |
| 16 Nov 2023 | 214.25 | 215.00 | 216.70 | 214.00 | 90136 | -0.26% |
| 15 Nov 2023 | 214.80 | 213.65 | 215.80 | 212.80 | 124498 | 0.77% |
| 13 Nov 2023 | 213.15 | 215.65 | 215.75 | 213.00 | 112860 | -1.16% |
| 12 Nov 2023 | 215.65 | 213.95 | 218.00 | 211.95 | 63022 | 1.99% |
| 10 Nov 2023 | 211.45 | 213.95 | 214.90 | 209.30 | 164456 | -1.17% |
| 09 Nov 2023 | 213.95 | 218.45 | 225.90 | 213.00 | 544724 | -2.06% |
| 08 Nov 2023 | 218.45 | 221.75 | 222.30 | 217.90 | 168375 | -1.49% |
| 07 Nov 2023 | 221.75 | 220.50 | 223.00 | 218.45 | 206109 | 0.84% |
| 06 Nov 2023 | 219.90 | 214.90 | 220.80 | 212.75 | 538603 | 3.22% |
| 03 Nov 2023 | 213.05 | 212.55 | 216.90 | 210.90 | 154535 | 0.14% |
| 02 Nov 2023 | 212.75 | 210.50 | 214.55 | 207.95 | 110318 | 1.26% |
| 01 Nov 2023 | 210.10 | 208.30 | 211.10 | 206.20 | 108608 | 1.57% |
| 31 Oct 2023 | 206.85 | 207.40 | 210.10 | 205.00 | 101129 | -0.27% |
| 30 Oct 2023 | 207.40 | 207.50 | 210.30 | 205.10 | 101813 | -1.38% |
| 27 Oct 2023 | 210.30 | 205.60 | 212.40 | 205.35 | 123631 | 2.29% |
| 26 Oct 2023 | 205.60 | 203.10 | 206.00 | 199.60 | 167931 | 0.51% |
| 25 Oct 2023 | 204.55 | 205.60 | 207.90 | 200.50 | 177269 | 0.05% |
| 23 Oct 2023 | 204.45 | 217.15 | 220.00 | 201.10 | 276001 | -6.11% |
| 20 Oct 2023 | 217.75 | 216.20 | 219.95 | 216.20 | 140456 | -0.39% |
| 19 Oct 2023 | 218.60 | 218.50 | 220.95 | 215.90 | 165469 | -0.05% |
| 18 Oct 2023 | 218.70 | 223.05 | 225.00 | 217.60 | 256669 | -1.11% |
| 17 Oct 2023 | 221.15 | 220.55 | 222.70 | 220.10 | 125045 | 0.41% |
| 16 Oct 2023 | 220.25 | 221.20 | 223.70 | 219.05 | 155315 | -1.06% |
| 13 Oct 2023 | 222.60 | 223.80 | 225.10 | 222.10 | 91517 | -0.54% |
| 12 Oct 2023 | 223.80 | 224.40 | 226.50 | 222.90 | 278098 | -0.11% |
| 11 Oct 2023 | 224.05 | 225.80 | 227.80 | 222.10 | 644993 | 2.82% |
| 10 Oct 2023 | 217.90 | 217.00 | 219.10 | 216.50 | 124306 | 1.21% |
| 09 Oct 2023 | 215.30 | 215.00 | 218.00 | 212.50 | 194679 | -1.28% |
| 06 Oct 2023 | 218.10 | 225.00 | 225.15 | 217.10 | 330180 | -2.31% |
| 05 Oct 2023 | 223.25 | 236.60 | 236.60 | 221.00 | 968387 | -5.14% |
| 04 Oct 2023 | 235.35 | 230.65 | 237.30 | 228.80 | 533099 | 1.79% |
| 03 Oct 2023 | 231.20 | 232.00 | 232.95 | 228.05 | 178862 | -0.26% |
| 29 Sep 2023 | 231.80 | 233.00 | 235.85 | 229.80 | 400519 | 0.98% |
| 28 Sep 2023 | 229.55 | 233.95 | 239.00 | 227.25 | 855814 | 2.04% |
| 27 Sep 2023 | 224.95 | 226.00 | 227.00 | 219.65 | 286560 | 1.58% |
| 26 Sep 2023 | 221.45 | 216.60 | 222.90 | 216.60 | 157767 | 2.24% |
| 25 Sep 2023 | 216.60 | 220.60 | 220.80 | 215.75 | 97603 | -1.72% |
| 22 Sep 2023 | 220.40 | 220.80 | 221.00 | 216.40 | 68231 | 0.48% |
| 21 Sep 2023 | 219.35 | 220.20 | 225.70 | 219.00 | 103952 | -0.99% |
| 20 Sep 2023 | 221.55 | 221.80 | 223.50 | 219.05 | 130737 | 0.52% |
| 18 Sep 2023 | 220.40 | 225.95 | 226.40 | 219.30 | 129718 | -1.61% |
| 15 Sep 2023 | 224.00 | 223.95 | 228.95 | 222.50 | 112280 | 0.07% |
| 14 Sep 2023 | 223.85 | 224.80 | 226.50 | 219.45 | 115122 | 0.47% |
| 13 Sep 2023 | 222.80 | 219.95 | 224.75 | 216.90 | 168995 | 2.44% |
| 12 Sep 2023 | 217.50 | 230.15 | 231.70 | 215.60 | 253335 | -5.02% |
| 11 Sep 2023 | 229.00 | 231.00 | 232.90 | 227.00 | 200137 | -0.72% |
| 08 Sep 2023 | 230.65 | 233.80 | 234.75 | 229.20 | 130917 | -0.35% |
| 07 Sep 2023 | 231.45 | 235.30 | 235.30 | 229.15 | 148348 | -1.11% |
| 06 Sep 2023 | 234.05 | 239.35 | 239.40 | 232.30 | 163215 | -1.64% |
| 05 Sep 2023 | 237.95 | 238.90 | 240.90 | 231.25 | 191949 | 0.68% |
| 04 Sep 2023 | 236.35 | 241.40 | 246.55 | 235.35 | 420097 | -0.76% |
| 01 Sep 2023 | 238.15 | 237.15 | 243.70 | 235.05 | 392995 | 0.42% |
| 31 Aug 2023 | 237.15 | 233.25 | 239.90 | 231.65 | 239965 | 1.74% |
| 30 Aug 2023 | 233.10 | 235.00 | 238.00 | 231.35 | 169913 | -0.17% |
| 29 Aug 2023 | 233.50 | 234.70 | 237.85 | 231.15 | 142304 | 0.06% |
| 28 Aug 2023 | 233.35 | 234.40 | 237.00 | 231.10 | 213569 | 0.80% |
| 25 Aug 2023 | 231.50 | 235.50 | 238.90 | 230.00 | 297575 | -3.10% |
| 24 Aug 2023 | 238.90 | 229.40 | 240.00 | 228.10 | 717597 | 5.20% |
| 23 Aug 2023 | 227.10 | 235.80 | 235.80 | 226.15 | 311310 | -2.70% |
| 22 Aug 2023 | 233.40 | 222.00 | 235.10 | 222.00 | 1163771 | 4.76% |
| 21 Aug 2023 | 222.80 | 220.95 | 226.85 | 220.00 | 234089 | 1.64% |
| 18 Aug 2023 | 219.20 | 224.00 | 225.00 | 219.00 | 232216 | -1.44% |
| 17 Aug 2023 | 222.40 | 221.90 | 230.50 | 221.05 | 415729 | 1.21% |
| 16 Aug 2023 | 219.75 | 227.40 | 228.90 | 217.00 | 446880 | -2.74% |
| 14 Aug 2023 | 225.95 | 224.40 | 231.95 | 222.00 | 1524717 | 1.92% |
| 11 Aug 2023 | 221.70 | 205.00 | 224.00 | 200.25 | 2157229 | 9.70% |
| 10 Aug 2023 | 202.10 | 205.40 | 208.10 | 200.35 | 207207 | -1.61% |
| 09 Aug 2023 | 205.40 | 205.05 | 207.45 | 201.00 | 248714 | 1.06% |
| 08 Aug 2023 | 203.25 | 199.00 | 206.90 | 197.10 | 364723 | 3.07% |
| 07 Aug 2023 | 197.20 | 193.60 | 200.00 | 193.60 | 220485 | 1.89% |
| 04 Aug 2023 | 193.55 | 197.00 | 197.05 | 192.70 | 88376 | -0.85% |
| 03 Aug 2023 | 195.20 | 193.20 | 196.75 | 192.40 | 93599 | 0.31% |
| 02 Aug 2023 | 194.60 | 194.50 | 196.40 | 192.00 | 127689 | 0.83% |
| 01 Aug 2023 | 193.00 | 194.80 | 194.80 | 191.40 | 65018 | 0.16% |
| 31 Jul 2023 | 192.70 | 193.65 | 195.20 | 192.00 | 53720 | -0.16% |
| 28 Jul 2023 | 193.00 | 195.00 | 195.15 | 191.95 | 45290 | 0.03% |
| 27 Jul 2023 | 192.95 | 194.00 | 198.60 | 191.90 | 80300 | -1.25% |
| 26 Jul 2023 | 195.40 | 194.90 | 196.95 | 194.05 | 56535 | 0.67% |
| 25 Jul 2023 | 194.10 | 192.60 | 198.80 | 192.60 | 111280 | 0.78% |
| 24 Jul 2023 | 192.60 | 195.05 | 195.80 | 189.55 | 125750 | -1.63% |
| 21 Jul 2023 | 195.80 | 196.50 | 199.20 | 195.35 | 77131 | -0.61% |
| 20 Jul 2023 | 197.00 | 198.60 | 199.45 | 196.05 | 91151 | -0.81% |
| 19 Jul 2023 | 198.60 | 199.00 | 200.65 | 196.30 | 93832 | -0.20% |
| 18 Jul 2023 | 199.00 | 202.80 | 203.85 | 197.40 | 100164 | -1.46% |
| 17 Jul 2023 | 201.95 | 203.60 | 204.60 | 201.05 | 40409 | -0.32% |
| 14 Jul 2023 | 202.60 | 201.50 | 207.25 | 200.75 | 146941 | 1.02% |
| 13 Jul 2023 | 200.55 | 204.80 | 206.00 | 198.05 | 140382 | -2.05% |
| 12 Jul 2023 | 204.75 | 206.45 | 207.50 | 203.10 | 113127 | -0.36% |
| 11 Jul 2023 | 205.50 | 203.15 | 206.45 | 202.25 | 253057 | 1.61% |
| 10 Jul 2023 | 202.25 | 198.00 | 205.50 | 198.00 | 265354 | 1.15% |
| 07 Jul 2023 | 199.95 | 200.00 | 203.00 | 197.50 | 84119 | -0.65% |
| 06 Jul 2023 | 201.25 | 198.30 | 201.70 | 197.05 | 95311 | 1.90% |
| 05 Jul 2023 | 197.50 | 197.45 | 199.75 | 196.30 | 58673 | -0.05% |
| 04 Jul 2023 | 197.60 | 203.90 | 203.90 | 197.05 | 78152 | -1.59% |
| 03 Jul 2023 | 200.80 | 201.00 | 202.70 | 198.55 | 109640 | 0.45% |
| 30 Jun 2023 | 199.90 | 196.45 | 201.60 | 194.25 | 181390 | 2.15% |
| 28 Jun 2023 | 195.70 | 199.25 | 201.80 | 194.40 | 113747 | -2.27% |
| 27 Jun 2023 | 200.25 | 203.40 | 203.40 | 199.10 | 71493 | -0.77% |
| 26 Jun 2023 | 201.80 | 206.30 | 206.30 | 200.80 | 52908 | -1.78% |
| 23 Jun 2023 | 205.45 | 203.90 | 207.80 | 198.50 | 226853 | 0.91% |
| 22 Jun 2023 | 203.60 | 203.10 | 205.50 | 199.60 | 172235 | 1.75% |
| 21 Jun 2023 | 200.10 | 204.00 | 205.40 | 199.00 | 138346 | 0.25% |
| 20 Jun 2023 | 199.60 | 200.00 | 203.35 | 198.70 | 105856 | -0.94% |
| 19 Jun 2023 | 201.50 | 205.15 | 205.15 | 199.50 | 128137 | -1.49% |
| 16 Jun 2023 | 204.55 | 203.80 | 209.00 | 203.30 | 237258 | 0.61% |
| 15 Jun 2023 | 203.30 | 206.00 | 207.25 | 200.55 | 121900 | -1.26% |
| 14 Jun 2023 | 205.90 | 203.00 | 210.95 | 201.90 | 421104 | 2.26% |
| 13 Jun 2023 | 201.35 | 204.00 | 206.05 | 201.00 | 215481 | -0.76% |
| 12 Jun 2023 | 202.90 | 198.00 | 205.60 | 198.00 | 404709 | 2.63% |
| 09 Jun 2023 | 197.70 | 194.60 | 199.85 | 193.55 | 227521 | 2.07% |
| 08 Jun 2023 | 193.70 | 193.00 | 198.30 | 192.30 | 226749 | 0.60% |
| 07 Jun 2023 | 192.55 | 190.95 | 194.45 | 190.95 | 72637 | 0.97% |
| 06 Jun 2023 | 190.70 | 190.55 | 197.40 | 189.80 | 150443 | 0.08% |
| 05 Jun 2023 | 190.55 | 189.00 | 192.00 | 189.00 | 80697 | 1.87% |
| 02 Jun 2023 | 187.05 | 191.00 | 193.95 | 185.30 | 173398 | -1.50% |
| 01 Jun 2023 | 189.90 | 189.30 | 192.00 | 188.80 | 108691 | -0.68% |
| 31 May 2023 | 191.20 | 184.95 | 191.75 | 182.70 | 307255 | 3.83% |
| 30 May 2023 | 184.15 | 182.90 | 188.95 | 182.05 | 278164 | 0.68% |
| 29 May 2023 | 182.90 | 176.00 | 184.00 | 173.45 | 371773 | 3.60% |
| 26 May 2023 | 176.55 | 197.35 | 199.00 | 173.75 | 824924 | -9.85% |
| 25 May 2023 | 195.85 | 191.00 | 197.45 | 188.20 | 136924 | 1.93% |
| 24 May 2023 | 192.15 | 192.65 | 196.70 | 190.10 | 122615 | -0.39% |
| 23 May 2023 | 192.90 | 199.50 | 199.50 | 192.00 | 131481 | -2.94% |
| 22 May 2023 | 198.75 | 194.00 | 202.00 | 192.55 | 510000 | 2.37% |
| 19 May 2023 | 194.15 | 190.50 | 195.95 | 187.00 | 272874 | 2.51% |
| 18 May 2023 | 189.40 | 192.35 | 192.35 | 188.00 | 128674 | -0.79% |
| 17 May 2023 | 190.90 | 188.80 | 191.80 | 187.00 | 82651 | 1.60% |
| 16 May 2023 | 187.90 | 185.90 | 192.00 | 185.60 | 128356 | 0.59% |
| 15 May 2023 | 186.80 | 188.75 | 188.80 | 185.00 | 51836 | -0.32% |
| 12 May 2023 | 187.40 | 187.30 | 190.00 | 186.20 | 29457 | 0.03% |
| 11 May 2023 | 187.35 | 187.55 | 189.80 | 186.20 | 37667 | 0.32% |
| 10 May 2023 | 186.75 | 189.25 | 190.50 | 186.15 | 52672 | -0.48% |
| 09 May 2023 | 187.65 | 190.60 | 192.25 | 185.80 | 106927 | -1.55% |
| 08 May 2023 | 190.60 | 190.85 | 194.90 | 188.10 | 121242 | 0.82% |
| 05 May 2023 | 189.05 | 192.95 | 194.00 | 188.00 | 103437 | -2.02% |
| 04 May 2023 | 192.95 | 187.70 | 196.00 | 186.55 | 466169 | 3.57% |
| 03 May 2023 | 186.30 | 182.00 | 188.00 | 181.75 | 86992 | 1.83% |
| 02 May 2023 | 182.95 | 187.30 | 190.65 | 181.65 | 125756 | -2.22% |
| 28 Apr 2023 | 187.10 | 190.65 | 190.65 | 184.15 | 94870 | -1.86% |
| 27 Apr 2023 | 190.65 | 189.65 | 191.85 | 188.55 | 43155 | 0.53% |
| 26 Apr 2023 | 189.65 | 190.00 | 191.80 | 188.95 | 75541 | -1.30% |
| 25 Apr 2023 | 192.15 | 192.70 | 193.00 | 190.10 | 65707 | 0.63% |
| 24 Apr 2023 | 190.95 | 190.00 | 195.25 | 189.00 | 172653 | 0.69% |
| 21 Apr 2023 | 189.65 | 189.15 | 191.35 | 186.60 | 75082 | 0.16% |
| 20 Apr 2023 | 189.35 | 189.65 | 194.00 | 187.00 | 176846 | 1.01% |
| 19 Apr 2023 | 187.45 | 184.90 | 190.40 | 181.40 | 175285 | 2.24% |
| 18 Apr 2023 | 183.35 | 185.75 | 185.75 | 181.00 | 80201 | -0.54% |
| 17 Apr 2023 | 184.35 | 181.70 | 185.00 | 178.50 | 116265 | 2.22% |
| 13 Apr 2023 | 180.35 | 181.20 | 182.45 | 179.55 | 49451 | -0.93% |
| 12 Apr 2023 | 182.05 | 180.00 | 185.80 | 179.10 | 194528 | 1.68% |
| 11 Apr 2023 | 179.05 | 181.00 | 185.45 | 178.60 | 206587 | -0.56% |
| 10 Apr 2023 | 180.05 | 187.00 | 187.85 | 179.45 | 147628 | -3.85% |
| 06 Apr 2023 | 187.25 | 185.90 | 188.70 | 184.70 | 118292 | 0.51% |
| 05 Apr 2023 | 186.30 | 179.85 | 187.90 | 179.80 | 336053 | 4.02% |
| 03 Apr 2023 | 179.10 | 179.90 | 182.85 | 178.10 | 71632 | 0.42% |
| 31 Mar 2023 | 178.35 | 182.15 | 182.15 | 176.95 | 109815 | -0.61% |
| 29 Mar 2023 | 179.45 | 181.00 | 181.50 | 177.00 | 236139 | 1.18% |
| 28 Mar 2023 | 177.35 | 177.00 | 178.60 | 176.10 | 153109 | 0.20% |
| 27 Mar 2023 | 177.00 | 178.75 | 178.75 | 172.50 | 159245 | 0.34% |
| 24 Mar 2023 | 176.40 | 175.00 | 178.30 | 173.30 | 167107 | 2.23% |
| 23 Mar 2023 | 172.55 | 173.50 | 176.00 | 172.00 | 68670 | 0.06% |
| 22 Mar 2023 | 172.45 | 172.75 | 173.30 | 170.35 | 44589 | 0.82% |
| 21 Mar 2023 | 171.05 | 171.90 | 173.00 | 170.50 | 69919 | -0.06% |
| 20 Mar 2023 | 171.15 | 170.50 | 172.35 | 167.10 | 68671 | 0.35% |
| 17 Mar 2023 | 170.55 | 175.00 | 175.00 | 170.50 | 73856 | -0.26% |
| 16 Mar 2023 | 171.00 | 171.50 | 173.45 | 169.50 | 99005 | -0.38% |
| 15 Mar 2023 | 171.65 | 172.00 | 175.00 | 171.10 | 73915 | -0.09% |
| 14 Mar 2023 | 171.80 | 176.90 | 177.45 | 171.05 | 131231 | -1.43% |
| 13 Mar 2023 | 174.30 | 171.90 | 183.25 | 171.90 | 447919 | 2.23% |
| 10 Mar 2023 | 170.50 | 174.00 | 174.00 | 170.10 | 103799 | -0.50% |
| 09 Mar 2023 | 171.35 | 175.00 | 175.00 | 169.50 | 98660 | -1.01% |
| 08 Mar 2023 | 173.10 | 171.90 | 175.20 | 171.00 | 112580 | 0.93% |
| 06 Mar 2023 | 171.50 | 172.55 | 175.50 | 167.85 | 125315 | -0.26% |
| 03 Mar 2023 | 171.95 | 170.85 | 173.60 | 170.30 | 36658 | 0.64% |
| 02 Mar 2023 | 170.85 | 169.25 | 171.75 | 169.25 | 67799 | 0.35% |
| 01 Mar 2023 | 170.25 | 170.40 | 171.55 | 168.90 | 83607 | 0.62% |
| 28 Feb 2023 | 169.20 | 168.50 | 170.45 | 168.00 | 27299 | 0.12% |
| 27 Feb 2023 | 169.00 | 170.10 | 170.40 | 168.25 | 30159 | -0.32% |
| 24 Feb 2023 | 169.55 | 172.55 | 174.50 | 169.25 | 31112 | -1.80% |
| 23 Feb 2023 | 172.65 | 173.30 | 174.05 | 171.10 | 28351 | -0.20% |
| 22 Feb 2023 | 173.00 | 174.00 | 175.00 | 172.00 | 62411 | -0.94% |
| 21 Feb 2023 | 174.65 | 174.00 | 175.65 | 174.00 | 23194 | -0.06% |
| 20 Feb 2023 | 174.75 | 177.50 | 178.15 | 174.00 | 38724 | -1.55% |
| 17 Feb 2023 | 177.50 | 178.00 | 179.80 | 176.25 | 111220 | 1.20% |
| 16 Feb 2023 | 175.40 | 177.00 | 178.50 | 174.60 | 63717 | -0.88% |
| 15 Feb 2023 | 176.95 | 172.20 | 177.80 | 169.80 | 155446 | 2.73% |
| 14 Feb 2023 | 172.25 | 174.00 | 174.00 | 171.10 | 40096 | -0.92% |
| 13 Feb 2023 | 173.85 | 175.50 | 176.40 | 171.80 | 75788 | -1.53% |
| 10 Feb 2023 | 176.55 | 165.00 | 179.80 | 162.00 | 857739 | 7.29% |
| 09 Feb 2023 | 164.55 | 162.25 | 166.50 | 162.25 | 56042 | -0.18% |
| 08 Feb 2023 | 164.85 | 161.55 | 165.40 | 160.35 | 61325 | 3.06% |
| 07 Feb 2023 | 159.95 | 158.20 | 161.35 | 158.10 | 53144 | 1.11% |
| 06 Feb 2023 | 158.20 | 158.40 | 160.05 | 157.10 | 35612 | -0.13% |
| 03 Feb 2023 | 158.40 | 162.00 | 162.00 | 158.15 | 69181 | -0.03% |
| 02 Feb 2023 | 158.45 | 158.05 | 161.55 | 157.00 | 49309 | 0.25% |
| 01 Feb 2023 | 158.05 | 163.00 | 164.85 | 157.00 | 134554 | -3.13% |
| 31 Jan 2023 | 163.15 | 162.30 | 163.50 | 158.70 | 72712 | 2.03% |
| 30 Jan 2023 | 159.90 | 162.25 | 167.70 | 158.80 | 69493 | -1.45% |
| 27 Jan 2023 | 162.25 | 164.80 | 167.05 | 157.10 | 77320 | -1.73% |
| 25 Jan 2023 | 165.10 | 170.00 | 170.30 | 164.40 | 97846 | -2.13% |
| 24 Jan 2023 | 168.70 | 171.20 | 173.75 | 168.00 | 68950 | -1.86% |
| 23 Jan 2023 | 171.90 | 175.10 | 175.10 | 170.85 | 45091 | -0.92% |
| 20 Jan 2023 | 173.50 | 172.60 | 174.75 | 172.40 | 26001 | -0.26% |
| 19 Jan 2023 | 173.95 | 173.00 | 174.65 | 172.00 | 23703 | 0.35% |
| 18 Jan 2023 | 173.35 | 174.00 | 175.60 | 172.10 | 27456 | 0.06% |
| 17 Jan 2023 | 173.25 | 177.40 | 177.85 | 172.55 | 36056 | -1.92% |
| 16 Jan 2023 | 176.65 | 176.80 | 179.00 | 174.00 | 106116 | 2.23% |
| 13 Jan 2023 | 172.80 | 175.60 | 176.85 | 172.00 | 50077 | -1.62% |
| 12 Jan 2023 | 175.65 | 171.65 | 177.00 | 171.10 | 171562 | 3.45% |
| 11 Jan 2023 | 169.80 | 171.50 | 173.05 | 168.10 | 49670 | -1.05% |
| 10 Jan 2023 | 171.60 | 172.40 | 174.80 | 171.20 | 37362 | -0.49% |
| 09 Jan 2023 | 172.45 | 174.65 | 175.70 | 171.70 | 50683 | -0.69% |
| 06 Jan 2023 | 173.65 | 174.70 | 177.10 | 172.90 | 36978 | -0.69% |
| 05 Jan 2023 | 174.85 | 176.50 | 176.65 | 174.20 | 24421 | -1.07% |
| 04 Jan 2023 | 176.75 | 177.00 | 181.05 | 175.80 | 81569 | 0.31% |
| 03 Jan 2023 | 176.20 | 177.60 | 178.95 | 176.00 | 48459 | -0.76% |
| 02 Jan 2023 | 177.55 | 178.10 | 179.40 | 176.05 | 47789 | 0.28% |
| 30 Dec 2022 | 177.05 | 175.60 | 178.70 | 174.15 | 88292 | 2.34% |
| 29 Dec 2022 | 173.00 | 171.65 | 173.60 | 170.00 | 51961 | 0.79% |
| 28 Dec 2022 | 171.65 | 170.05 | 172.00 | 169.35 | 40922 | 0.79% |
| 27 Dec 2022 | 170.30 | 167.95 | 170.70 | 167.95 | 52024 | 2.04% |
| 26 Dec 2022 | 166.90 | 166.00 | 169.45 | 164.55 | 74496 | 0.66% |
| 23 Dec 2022 | 165.80 | 169.10 | 170.00 | 165.10 | 124310 | -3.01% |
| 22 Dec 2022 | 170.95 | 175.00 | 175.00 | 169.50 | 91944 | -1.04% |
| 21 Dec 2022 | 172.75 | 176.50 | 178.00 | 172.05 | 106451 | -2.10% |
| 20 Dec 2022 | 176.45 | 177.35 | 178.45 | 175.50 | 50349 | -0.51% |
| 19 Dec 2022 | 177.35 | 178.75 | 178.85 | 176.25 | 61765 | 0.17% |
| 16 Dec 2022 | 177.05 | 178.00 | 178.95 | 176.80 | 61304 | -0.70% |
| 15 Dec 2022 | 178.30 | 177.70 | 180.25 | 177.25 | 69648 | -1.00% |
| 14 Dec 2022 | 180.10 | 181.00 | 181.00 | 179.10 | 56673 | 0.11% |
| 13 Dec 2022 | 179.90 | 178.90 | 180.25 | 178.30 | 41171 | 1.01% |
| 12 Dec 2022 | 178.10 | 176.65 | 178.50 | 176.10 | 30579 | 0.76% |
| 09 Dec 2022 | 176.75 | 179.75 | 180.85 | 176.00 | 84490 | -1.17% |
| 08 Dec 2022 | 178.85 | 180.00 | 180.90 | 178.45 | 85862 | 0.20% |
| 07 Dec 2022 | 178.50 | 184.80 | 185.70 | 175.40 | 167535 | -2.75% |
| 06 Dec 2022 | 183.55 | 184.85 | 185.30 | 182.00 | 84795 | -0.70% |
| 05 Dec 2022 | 184.85 | 187.10 | 188.70 | 182.60 | 123815 | -0.30% |
| 02 Dec 2022 | 185.40 | 183.45 | 188.40 | 181.25 | 237051 | 1.42% |
| 01 Dec 2022 | 182.80 | 179.80 | 184.65 | 178.60 | 278048 | 2.81% |
| 30 Nov 2022 | 177.80 | 178.50 | 179.80 | 175.55 | 79443 | -0.42% |
| 29 Nov 2022 | 178.55 | 178.90 | 181.05 | 178.05 | 79392 | -0.25% |
| 28 Nov 2022 | 179.00 | 181.80 | 182.05 | 177.25 | 51443 | -0.42% |
| 25 Nov 2022 | 179.75 | 176.00 | 181.50 | 176.00 | 82621 | 2.63% |
| 24 Nov 2022 | 175.15 | 174.90 | 176.95 | 172.35 | 73895 | 0.75% |
| 23 Nov 2022 | 173.85 | 173.20 | 176.95 | 173.20 | 60592 | -0.91% |
| 22 Nov 2022 | 175.45 | 175.20 | 178.20 | 175.00 | 55426 | -0.74% |
| 21 Nov 2022 | 176.75 | 178.50 | 178.50 | 174.10 | 28091 | -0.08% |
| 18 Nov 2022 | 176.90 | 180.15 | 181.15 | 176.10 | 49855 | -1.80% |
| 17 Nov 2022 | 180.15 | 178.55 | 183.00 | 178.55 | 87672 | 0.90% |
| 16 Nov 2022 | 178.55 | 178.50 | 181.20 | 177.35 | 67278 | 1.10% |
| 15 Nov 2022 | 176.60 | 175.50 | 182.95 | 174.20 | 232089 | 1.82% |
| 14 Nov 2022 | 173.45 | 175.00 | 177.00 | 172.15 | 119391 | -0.69% |
| 11 Nov 2022 | 174.65 | 180.00 | 182.00 | 173.10 | 192827 | -2.13% |
| 10 Nov 2022 | 178.45 | 183.90 | 183.90 | 176.90 | 70137 | -2.14% |
| 09 Nov 2022 | 182.35 | 181.00 | 186.00 | 180.65 | 148383 | 0.30% |
| 07 Nov 2022 | 181.80 | 182.65 | 184.30 | 180.40 | 88947 | -0.38% |
| 04 Nov 2022 | 182.50 | 177.05 | 186.00 | 176.20 | 172232 | 2.73% |
| 03 Nov 2022 | 177.65 | 180.50 | 181.65 | 177.00 | 54676 | -1.58% |
| 02 Nov 2022 | 180.50 | 180.00 | 184.10 | 179.05 | 58815 | 0.19% |
| 01 Nov 2022 | 180.15 | 181.00 | 182.00 | 179.15 | 53519 | -0.83% |
| 31 Oct 2022 | 181.65 | 179.00 | 182.55 | 176.80 | 81011 | 2.54% |
| 28 Oct 2022 | 177.15 | 179.00 | 179.00 | 176.50 | 34924 | -0.48% |
| 27 Oct 2022 | 178.00 | 178.45 | 178.80 | 176.15 | 38350 | 1.17% |
| 25 Oct 2022 | 175.95 | 179.50 | 179.50 | 175.00 | 46978 | -0.76% |
| 24 Oct 2022 | 177.30 | 178.00 | 182.95 | 172.50 | 46038 | 0.37% |
| 21 Oct 2022 | 176.65 | 177.75 | 179.45 | 176.00 | 36145 | -0.62% |
| 20 Oct 2022 | 177.75 | 178.50 | 179.15 | 176.85 | 47412 | -0.42% |
| 19 Oct 2022 | 178.50 | 178.00 | 180.80 | 177.30 | 56267 | 0.28% |
| 18 Oct 2022 | 178.00 | 180.05 | 180.15 | 176.85 | 63398 | -0.03% |
| 17 Oct 2022 | 178.05 | 182.70 | 183.00 | 176.25 | 142405 | -2.55% |
| 14 Oct 2022 | 182.70 | 191.15 | 191.15 | 182.05 | 163543 | -2.79% |
| 13 Oct 2022 | 187.95 | 180.80 | 189.00 | 180.20 | 425613 | 4.50% |
| 12 Oct 2022 | 179.85 | 179.95 | 181.60 | 178.50 | 107318 | 0.19% |
| 11 Oct 2022 | 179.50 | 179.20 | 182.00 | 178.20 | 125001 | -2.53% |
| 10 Oct 2022 | 184.15 | 179.00 | 185.70 | 176.70 | 168041 | 2.42% |
| 07 Oct 2022 | 179.80 | 180.05 | 181.30 | 178.65 | 33466 | 0.22% |
| 06 Oct 2022 | 179.40 | 182.80 | 184.20 | 178.60 | 97459 | -0.91% |
| 04 Oct 2022 | 181.05 | 180.00 | 183.30 | 179.65 | 47001 | 1.34% |
| 03 Oct 2022 | 178.65 | 186.00 | 186.00 | 178.00 | 85674 | -2.67% |
| 30 Sep 2022 | 183.55 | 180.55 | 184.50 | 180.55 | 110451 | 0.52% |
| 29 Sep 2022 | 182.60 | 180.60 | 184.35 | 179.05 | 50096 | 2.47% |
| 28 Sep 2022 | 178.20 | 178.00 | 180.50 | 176.00 | 106496 | 0.28% |
| 27 Sep 2022 | 177.70 | 181.80 | 181.80 | 177.05 | 109446 | -0.45% |
| 26 Sep 2022 | 178.50 | 185.00 | 185.00 | 178.05 | 135245 | -3.59% |
| 23 Sep 2022 | 185.15 | 187.95 | 188.55 | 183.55 | 60545 | -1.49% |
| 22 Sep 2022 | 187.95 | 189.85 | 190.50 | 186.45 | 145646 | 0.80% |
| 21 Sep 2022 | 186.45 | 192.05 | 194.85 | 185.00 | 127337 | -3.44% |
| 20 Sep 2022 | 193.10 | 191.00 | 197.00 | 186.85 | 341688 | 2.01% |
| 19 Sep 2022 | 189.30 | 190.00 | 191.00 | 185.95 | 110278 | 1.18% |
| 16 Sep 2022 | 187.10 | 191.40 | 194.00 | 185.10 | 120924 | -2.35% |
| 15 Sep 2022 | 191.60 | 194.30 | 197.75 | 189.00 | 179689 | -0.70% |
| 14 Sep 2022 | 192.95 | 183.00 | 198.55 | 183.00 | 432137 | 2.52% |
| 13 Sep 2022 | 188.20 | 192.70 | 193.35 | 187.45 | 140430 | -1.41% |
| 12 Sep 2022 | 190.90 | 189.20 | 193.00 | 189.05 | 165616 | 0.90% |
| 09 Sep 2022 | 189.20 | 193.00 | 195.00 | 188.10 | 207439 | -1.23% |
| 08 Sep 2022 | 191.55 | 188.50 | 192.50 | 185.20 | 324425 | 2.24% |
| 07 Sep 2022 | 187.35 | 181.95 | 191.00 | 181.05 | 270735 | 2.97% |
| 06 Sep 2022 | 181.95 | 183.75 | 186.20 | 181.75 | 116641 | -1.03% |
| 05 Sep 2022 | 183.85 | 184.30 | 185.85 | 180.70 | 92247 | -0.24% |
| 02 Sep 2022 | 184.30 | 186.35 | 188.95 | 183.00 | 71550 | -0.32% |
| 01 Sep 2022 | 184.90 | 181.50 | 186.95 | 181.50 | 66944 | 0.85% |
| 30 Aug 2022 | 183.35 | 183.00 | 188.20 | 181.25 | 156519 | 0.94% |
| 29 Aug 2022 | 181.65 | 181.40 | 182.80 | 178.50 | 69545 | -0.87% |
| 26 Aug 2022 | 183.25 | 180.50 | 185.95 | 180.50 | 161785 | 1.47% |
| 25 Aug 2022 | 180.60 | 180.00 | 184.90 | 178.65 | 167991 | 0.73% |
| 24 Aug 2022 | 179.30 | 180.50 | 180.80 | 178.50 | 71039 | -0.31% |
| 23 Aug 2022 | 179.85 | 176.60 | 181.75 | 176.60 | 73704 | 0.76% |
| 22 Aug 2022 | 178.50 | 179.00 | 180.00 | 176.60 | 80513 | -0.72% |
| 19 Aug 2022 | 179.80 | 181.55 | 182.50 | 176.50 | 147148 | -0.58% |
| 18 Aug 2022 | 180.85 | 175.00 | 183.90 | 173.60 | 271311 | 4.12% |
| 17 Aug 2022 | 173.70 | 172.40 | 175.00 | 170.00 | 103232 | 2.12% |
| 16 Aug 2022 | 170.10 | 169.90 | 171.80 | 165.65 | 143191 | -2.35% |
| 12 Aug 2022 | 174.20 | 172.95 | 176.90 | 171.95 | 65254 | 0.81% |
| 11 Aug 2022 | 172.80 | 173.40 | 175.70 | 171.00 | 89402 | -0.20% |
| 10 Aug 2022 | 173.15 | 174.60 | 177.10 | 172.30 | 77469 | -1.06% |
| 08 Aug 2022 | 175.00 | 176.80 | 178.00 | 174.50 | 65411 | -0.43% |
| 05 Aug 2022 | 175.75 | 172.85 | 178.00 | 171.25 | 142583 | 2.06% |
| 04 Aug 2022 | 172.20 | 174.90 | 177.85 | 169.90 | 82645 | -1.20% |
| 03 Aug 2022 | 174.30 | 176.45 | 177.90 | 173.95 | 64269 | -1.22% |
| 02 Aug 2022 | 176.45 | 174.30 | 179.95 | 173.70 | 113572 | 1.15% |
| 01 Aug 2022 | 174.45 | 177.50 | 177.50 | 173.15 | 70215 | -0.14% |
| 29 Jul 2022 | 174.70 | 173.40 | 176.60 | 173.35 | 99400 | 0.20% |
| 28 Jul 2022 | 174.35 | 175.90 | 176.80 | 172.50 | 68501 | -0.17% |
| 27 Jul 2022 | 174.65 | 176.30 | 176.75 | 173.05 | 69444 | -0.40% |
| 26 Jul 2022 | 175.35 | 180.00 | 180.00 | 174.85 | 65891 | -1.27% |
| 25 Jul 2022 | 177.60 | 185.00 | 186.90 | 176.30 | 160655 | -5.71% |
| 22 Jul 2022 | 188.35 | 173.50 | 205.10 | 170.95 | 822989 | 10.18% |
| 21 Jul 2022 | 170.95 | 172.50 | 172.50 | 169.05 | 39138 | 0.03% |
| 20 Jul 2022 | 170.90 | 168.35 | 173.50 | 168.35 | 69196 | 1.70% |
| 19 Jul 2022 | 168.05 | 169.80 | 170.40 | 166.75 | 47986 | -0.39% |
| 18 Jul 2022 | 168.70 | 165.25 | 169.40 | 165.25 | 46113 | 2.24% |
| 15 Jul 2022 | 165.00 | 164.30 | 167.95 | 164.20 | 41031 | -0.87% |
| 14 Jul 2022 | 166.45 | 172.85 | 172.85 | 164.25 | 57967 | -2.03% |
| 13 Jul 2022 | 169.90 | 171.00 | 173.50 | 168.85 | 49019 | -0.29% |
| 12 Jul 2022 | 170.40 | 171.00 | 173.75 | 170.10 | 42817 | -0.84% |
| 11 Jul 2022 | 171.85 | 170.40 | 173.70 | 168.75 | 73728 | -1.72% |
| 08 Jul 2022 | 174.85 | 176.90 | 177.85 | 171.75 | 46489 | -0.31% |
| 07 Jul 2022 | 175.40 | 175.40 | 176.70 | 174.10 | 65150 | 0.83% |
| 06 Jul 2022 | 173.95 | 175.90 | 175.90 | 170.65 | 46668 | 0.96% |
| 05 Jul 2022 | 172.30 | 176.00 | 176.00 | 171.15 | 35801 | -0.72% |
| 04 Jul 2022 | 173.55 | 172.55 | 175.60 | 172.05 | 39687 | -0.63% |
| 01 Jul 2022 | 174.65 | 174.55 | 177.50 | 173.90 | 48681 | -0.29% |
| 30 Jun 2022 | 175.15 | 176.20 | 177.75 | 174.05 | 45939 | -0.60% |
| 29 Jun 2022 | 176.20 | 170.00 | 184.70 | 168.70 | 230293 | 2.62% |
| 28 Jun 2022 | 171.70 | 169.00 | 173.15 | 168.10 | 41402 | 1.42% |
| 27 Jun 2022 | 169.30 | 169.75 | 171.40 | 167.70 | 75558 | 0.62% |
| 24 Jun 2022 | 168.25 | 168.60 | 169.75 | 164.05 | 61854 | 3.06% |
| 23 Jun 2022 | 163.25 | 165.50 | 166.90 | 162.60 | 44605 | 0.62% |
| 22 Jun 2022 | 162.25 | 163.50 | 164.70 | 162.00 | 47278 | -0.79% |
| 21 Jun 2022 | 163.55 | 157.00 | 164.85 | 157.00 | 58315 | 4.14% |
| 20 Jun 2022 | 157.05 | 161.60 | 164.10 | 156.55 | 100106 | -2.51% |
| 17 Jun 2022 | 161.10 | 165.15 | 167.10 | 160.05 | 92282 | -2.48% |
| 16 Jun 2022 | 165.20 | 168.30 | 170.05 | 164.00 | 108337 | -1.31% |
| 15 Jun 2022 | 167.40 | 168.50 | 169.05 | 167.00 | 43863 | 0.33% |
| 14 Jun 2022 | 166.85 | 170.05 | 171.25 | 166.15 | 73133 | 0.85% |
| 13 Jun 2022 | 165.45 | 168.00 | 169.10 | 165.00 | 85252 | -3.13% |
| 10 Jun 2022 | 170.80 | 170.05 | 171.45 | 168.10 | 56871 | -0.90% |
| 09 Jun 2022 | 172.35 | 168.50 | 173.00 | 168.00 | 149817 | 2.38% |
| 08 Jun 2022 | 168.35 | 169.60 | 169.95 | 165.00 | 58054 | 1.02% |
| 07 Jun 2022 | 166.65 | 166.70 | 167.80 | 165.00 | 33727 | -0.36% |
| 06 Jun 2022 | 167.25 | 169.00 | 169.20 | 162.70 | 36806 | 0.54% |
| 03 Jun 2022 | 166.35 | 170.00 | 171.35 | 166.00 | 53750 | -1.66% |
| 02 Jun 2022 | 169.15 | 166.95 | 170.95 | 163.80 | 74646 | 3.30% |
| 01 Jun 2022 | 163.75 | 165.00 | 166.45 | 162.20 | 45694 | 0.12% |
| 31 May 2022 | 163.55 | 162.00 | 165.70 | 157.55 | 76237 | 0.15% |
| 30 May 2022 | 163.30 | 161.60 | 165.35 | 160.55 | 60799 | 2.13% |
| 27 May 2022 | 159.90 | 160.90 | 164.15 | 159.15 | 35852 | 0.50% |
| 26 May 2022 | 159.10 | 164.60 | 164.60 | 156.00 | 76166 | -2.57% |
| 25 May 2022 | 163.30 | 168.05 | 168.10 | 163.00 | 54227 | -3.03% |
| 24 May 2022 | 168.40 | 169.50 | 172.35 | 167.35 | 27950 | -0.36% |
| 23 May 2022 | 169.00 | 172.00 | 172.40 | 168.00 | 41628 | -0.56% |
| 20 May 2022 | 169.95 | 167.00 | 171.15 | 166.30 | 50353 | 2.97% |
| 19 May 2022 | 165.05 | 167.00 | 172.00 | 164.30 | 83312 | -3.39% |
| 18 May 2022 | 170.85 | 175.00 | 175.00 | 170.00 | 49266 | -1.81% |
| 17 May 2022 | 174.00 | 169.60 | 175.95 | 166.05 | 86163 | 3.51% |
| 16 May 2022 | 168.10 | 168.80 | 174.00 | 166.05 | 70804 | -0.41% |
| 13 May 2022 | 168.80 | 166.65 | 179.50 | 163.65 | 117761 | 1.99% |
| 12 May 2022 | 165.50 | 169.60 | 172.80 | 165.00 | 132935 | -3.16% |
| 11 May 2022 | 170.90 | 174.00 | 177.60 | 169.10 | 122561 | -2.51% |
| 10 May 2022 | 175.30 | 177.50 | 181.95 | 175.00 | 48898 | -1.24% |
| 09 May 2022 | 177.50 | 180.00 | 183.00 | 175.10 | 134441 | -2.61% |
| 06 May 2022 | 182.25 | 181.20 | 184.85 | 177.55 | 129461 | -1.09% |
| 05 May 2022 | 184.25 | 187.00 | 189.80 | 182.00 | 52195 | -0.91% |
| 04 May 2022 | 185.95 | 187.60 | 193.65 | 184.65 | 146360 | -0.38% |
| 02 May 2022 | 186.65 | 186.50 | 188.50 | 185.00 | 72054 | -0.77% |
| 29 Apr 2022 | 188.10 | 191.35 | 191.60 | 188.00 | 56433 | -1.44% |
| 28 Apr 2022 | 190.85 | 192.10 | 192.50 | 189.00 | 59485 | -0.26% |
| 27 Apr 2022 | 191.35 | 190.15 | 191.90 | 185.95 | 96938 | 0.05% |
| 26 Apr 2022 | 191.25 | 191.50 | 193.50 | 189.65 | 56895 | 1.16% |
| 25 Apr 2022 | 189.05 | 194.00 | 194.00 | 188.00 | 108672 | -2.25% |
| 22 Apr 2022 | 193.40 | 190.00 | 195.75 | 188.95 | 157745 | 1.52% |
| 21 Apr 2022 | 190.50 | 192.50 | 194.85 | 189.55 | 182579 | -0.18% |
| 20 Apr 2022 | 190.85 | 192.00 | 194.80 | 189.90 | 133413 | -0.05% |
| 19 Apr 2022 | 190.95 | 194.75 | 196.45 | 188.55 | 109849 | -1.11% |
| 18 Apr 2022 | 193.10 | 199.00 | 199.00 | 192.20 | 171236 | -3.74% |
| 13 Apr 2022 | 200.60 | 199.30 | 207.70 | 196.10 | 431572 | 1.13% |
| 12 Apr 2022 | 198.35 | 201.00 | 201.50 | 195.45 | 127467 | -1.71% |
| 11 Apr 2022 | 201.80 | 199.70 | 203.90 | 197.10 | 243504 | 3.57% |
| 08 Apr 2022 | 194.85 | 199.00 | 199.00 | 192.65 | 151930 | -0.36% |
| 07 Apr 2022 | 195.55 | 200.70 | 203.40 | 194.80 | 168742 | -2.05% |
| 06 Apr 2022 | 199.65 | 204.00 | 206.50 | 198.00 | 253557 | -2.51% |
| 05 Apr 2022 | 204.80 | 200.45 | 210.65 | 197.00 | 540397 | 4.41% |
| 04 Apr 2022 | 196.15 | 189.50 | 197.50 | 188.80 | 461139 | 5.17% |
| 01 Apr 2022 | 186.50 | 177.00 | 188.75 | 177.00 | 247750 | 4.92% |
| 31 Mar 2022 | 177.75 | 179.00 | 180.90 | 174.85 | 224160 | -0.89% |
| 30 Mar 2022 | 179.35 | 187.00 | 187.00 | 178.10 | 182484 | -2.29% |
| 29 Mar 2022 | 183.55 | 172.80 | 188.00 | 171.15 | 613557 | 8.55% |
| 28 Mar 2022 | 169.10 | 169.00 | 171.90 | 168.50 | 255503 | -0.94% |
| 25 Mar 2022 | 170.70 | 173.20 | 175.00 | 170.45 | 258464 | -0.44% |
| 24 Mar 2022 | 171.45 | 170.00 | 174.00 | 170.00 | 131295 | -0.06% |
| 23 Mar 2022 | 171.55 | 175.20 | 175.90 | 171.00 | 133767 | -1.18% |
| 22 Mar 2022 | 173.60 | 176.95 | 176.95 | 171.20 | 165581 | -0.57% |
| 21 Mar 2022 | 174.60 | 180.00 | 181.00 | 173.25 | 180183 | -2.95% |
| 17 Mar 2022 | 179.90 | 182.00 | 184.35 | 179.00 | 159007 | -0.74% |
| 16 Mar 2022 | 181.25 | 181.00 | 183.50 | 178.35 | 153537 | 1.63% |
| 15 Mar 2022 | 178.35 | 183.00 | 183.95 | 177.05 | 119189 | -1.22% |
| 14 Mar 2022 | 180.55 | 181.70 | 183.45 | 179.00 | 146319 | -0.63% |
| 11 Mar 2022 | 181.70 | 180.00 | 183.60 | 180.00 | 103686 | 0.66% |
| 10 Mar 2022 | 180.50 | 183.00 | 186.35 | 179.00 | 154318 | 0.92% |
| 09 Mar 2022 | 178.85 | 181.90 | 182.50 | 177.50 | 165835 | 0.08% |
| 08 Mar 2022 | 178.70 | 174.45 | 179.75 | 174.45 | 149980 | 3.83% |
| 07 Mar 2022 | 172.10 | 172.10 | 174.35 | 171.00 | 106533 | -1.43% |
| 04 Mar 2022 | 174.60 | 172.10 | 177.45 | 172.10 | 134121 | -0.63% |
| 03 Mar 2022 | 175.70 | 178.30 | 180.05 | 174.50 | 156616 | -0.68% |
| 02 Mar 2022 | 176.90 | 176.30 | 179.35 | 174.55 | 99063 | -0.08% |
| 28 Feb 2022 | 177.05 | 179.85 | 179.85 | 175.30 | 175499 | -1.42% |
| 25 Feb 2022 | 179.60 | 179.90 | 180.30 | 173.00 | 136917 | 4.51% |
| 24 Feb 2022 | 171.85 | 179.90 | 180.60 | 171.00 | 269038 | -5.86% |
| 23 Feb 2022 | 182.55 | 179.00 | 183.85 | 178.10 | 90117 | 2.90% |
| 22 Feb 2022 | 177.40 | 174.10 | 178.50 | 173.05 | 146053 | -0.45% |
| 21 Feb 2022 | 178.20 | 185.00 | 185.00 | 178.00 | 136470 | -2.33% |
| 18 Feb 2022 | 182.45 | 191.40 | 191.40 | 181.60 | 229279 | -2.09% |
| 17 Feb 2022 | 186.35 | 179.20 | 190.00 | 179.20 | 365672 | 4.22% |
| 16 Feb 2022 | 178.80 | 181.50 | 190.00 | 178.00 | 616294 | 2.23% |
| 15 Feb 2022 | 174.90 | 181.95 | 181.95 | 172.10 | 384081 | -1.66% |
| 14 Feb 2022 | 177.85 | 181.00 | 191.95 | 175.10 | 377168 | -7.32% |
| 11 Feb 2022 | 191.90 | 194.90 | 195.00 | 190.05 | 118741 | -1.92% |
| 10 Feb 2022 | 195.65 | 200.00 | 200.80 | 192.20 | 124143 | -2.32% |
| 09 Feb 2022 | 200.30 | 201.25 | 204.95 | 199.25 | 76005 | -0.47% |
| 08 Feb 2022 | 201.25 | 205.10 | 206.00 | 198.00 | 105483 | -1.18% |
| 07 Feb 2022 | 203.65 | 211.30 | 212.00 | 202.00 | 179353 | -3.07% |
| 04 Feb 2022 | 210.10 | 213.90 | 213.90 | 209.30 | 79312 | -0.50% |
| 03 Feb 2022 | 211.15 | 209.20 | 215.00 | 208.50 | 126837 | 1.34% |
| 02 Feb 2022 | 208.35 | 212.80 | 213.70 | 207.85 | 173822 | -1.33% |
| 01 Feb 2022 | 211.15 | 210.90 | 213.00 | 205.65 | 184212 | 1.59% |
| 31 Jan 2022 | 207.85 | 209.90 | 211.40 | 206.40 | 85135 | 0.75% |
| 28 Jan 2022 | 206.30 | 204.60 | 210.65 | 204.15 | 162322 | 1.18% |
| 27 Jan 2022 | 203.90 | 200.90 | 204.65 | 196.25 | 143182 | 1.09% |
| 25 Jan 2022 | 201.70 | 200.00 | 206.75 | 190.00 | 199869 | -0.10% |
| 24 Jan 2022 | 201.90 | 210.00 | 210.00 | 200.00 | 177729 | -4.40% |
| 21 Jan 2022 | 211.20 | 215.00 | 215.50 | 210.00 | 125869 | -1.61% |
| 20 Jan 2022 | 214.65 | 214.00 | 216.70 | 213.05 | 62544 | 0.89% |
| 19 Jan 2022 | 212.75 | 214.25 | 216.85 | 205.00 | 137021 | -1.05% |
| 18 Jan 2022 | 215.00 | 220.00 | 221.75 | 214.40 | 146152 | -1.85% |
| 17 Jan 2022 | 219.05 | 218.70 | 221.40 | 216.85 | 165039 | 0.87% |
| 14 Jan 2022 | 217.15 | 215.85 | 218.35 | 214.05 | 160044 | 1.26% |
| 13 Jan 2022 | 214.45 | 214.00 | 215.55 | 212.10 | 129336 | 0.99% |
| 12 Jan 2022 | 212.35 | 219.95 | 221.50 | 210.30 | 323317 | -2.77% |
| 11 Jan 2022 | 218.40 | 219.60 | 225.15 | 216.95 | 197668 | -0.50% |
| 10 Jan 2022 | 219.50 | 223.80 | 226.95 | 217.65 | 301482 | -2.92% |
| 07 Jan 2022 | 226.10 | 223.95 | 233.00 | 221.40 | 784428 | -0.48% |
| 06 Jan 2022 | 227.20 | 225.95 | 230.95 | 223.90 | 148399 | -0.18% |
| 05 Jan 2022 | 227.60 | 222.95 | 233.00 | 222.00 | 452234 | 2.73% |
| 04 Jan 2022 | 221.55 | 220.00 | 224.50 | 218.45 | 185723 | 1.42% |
| 03 Jan 2022 | 218.45 | 218.00 | 221.50 | 211.60 | 184223 | 2.22% |
| 31 Dec 2021 | 213.70 | 212.00 | 217.00 | 212.00 | 130443 | 1.47% |
| 30 Dec 2021 | 210.60 | 213.50 | 215.25 | 209.05 | 127973 | -1.08% |
| 29 Dec 2021 | 212.90 | 213.50 | 220.30 | 211.25 | 152296 | -0.12% |
| 28 Dec 2021 | 213.15 | 214.00 | 214.50 | 212.50 | 99033 | 0.02% |
| 27 Dec 2021 | 213.10 | 213.95 | 214.55 | 211.55 | 39548 | 0.42% |
| 24 Dec 2021 | 212.20 | 216.20 | 216.20 | 211.00 | 42700 | -0.70% |
| 23 Dec 2021 | 213.70 | 214.00 | 218.30 | 212.95 | 76294 | 0.35% |
| 22 Dec 2021 | 212.95 | 214.20 | 214.70 | 211.50 | 65527 | 0.57% |
| 21 Dec 2021 | 211.75 | 211.10 | 219.00 | 209.05 | 87620 | 0.33% |
| 20 Dec 2021 | 211.05 | 215.00 | 216.00 | 208.50 | 186144 | -2.38% |
| 17 Dec 2021 | 216.20 | 219.60 | 220.05 | 214.00 | 107558 | -1.30% |
| 16 Dec 2021 | 219.05 | 222.70 | 224.00 | 218.00 | 73660 | -0.54% |
| 15 Dec 2021 | 220.25 | 222.10 | 228.05 | 219.20 | 146761 | -0.72% |
| 14 Dec 2021 | 221.85 | 217.05 | 223.30 | 216.60 | 63101 | 0.48% |
| 13 Dec 2021 | 220.80 | 226.70 | 226.70 | 220.15 | 68397 | -0.90% |
| 10 Dec 2021 | 222.80 | 226.95 | 226.95 | 220.80 | 83688 | -1.85% |
| 09 Dec 2021 | 227.00 | 226.40 | 229.95 | 225.10 | 151934 | 0.80% |
| 08 Dec 2021 | 225.20 | 216.00 | 230.70 | 215.15 | 301942 | 5.33% |
| 07 Dec 2021 | 213.80 | 216.80 | 216.80 | 212.00 | 55761 | 0.56% |
| 06 Dec 2021 | 212.60 | 216.90 | 217.55 | 212.00 | 83447 | -1.32% |
| 03 Dec 2021 | 215.45 | 215.40 | 219.80 | 214.00 | 150617 | 0.70% |
| 02 Dec 2021 | 213.95 | 214.60 | 215.50 | 211.50 | 72882 | 0.45% |
| 01 Dec 2021 | 213.00 | 213.50 | 214.85 | 211.65 | 56655 | 1.45% |
| 30 Nov 2021 | 209.95 | 214.05 | 217.85 | 209.00 | 90928 | -0.99% |
| 29 Nov 2021 | 212.05 | 219.00 | 222.10 | 205.15 | 145807 | -3.35% |
| 26 Nov 2021 | 219.40 | 220.60 | 222.95 | 218.00 | 100602 | -1.88% |
| 25 Nov 2021 | 223.60 | 226.60 | 226.60 | 222.55 | 52427 | -0.89% |
| 24 Nov 2021 | 225.60 | 224.55 | 229.30 | 224.25 | 59083 | 0.92% |
| 23 Nov 2021 | 223.55 | 218.00 | 228.00 | 217.05 | 111122 | 1.73% |
| 22 Nov 2021 | 219.75 | 220.65 | 228.00 | 212.00 | 215875 | -0.41% |
| 18 Nov 2021 | 220.65 | 224.35 | 225.55 | 218.00 | 136215 | -1.08% |
| 17 Nov 2021 | 223.05 | 225.10 | 227.30 | 221.00 | 103386 | -1.52% |
| 16 Nov 2021 | 226.50 | 224.95 | 228.15 | 224.10 | 100822 | 0.64% |
| 15 Nov 2021 | 225.05 | 233.90 | 233.90 | 224.00 | 151334 | -3.12% |
| 12 Nov 2021 | 232.30 | 235.00 | 235.35 | 231.40 | 74345 | -0.51% |
| 11 Nov 2021 | 233.50 | 233.35 | 236.15 | 231.60 | 74185 | -0.06% |
| 10 Nov 2021 | 233.65 | 237.00 | 238.40 | 232.50 | 99168 | -1.23% |
| 09 Nov 2021 | 236.55 | 237.70 | 241.90 | 236.00 | 155144 | -0.27% |
| 08 Nov 2021 | 237.20 | 237.00 | 243.00 | 233.15 | 432076 | 0.06% |
| 04 Nov 2021 | 237.05 | 234.90 | 239.80 | 232.00 | 85739 | 2.84% |
| 03 Nov 2021 | 230.50 | 240.00 | 241.95 | 228.40 | 319901 | -1.98% |
| 02 Nov 2021 | 235.15 | 244.35 | 246.90 | 233.25 | 425553 | -3.27% |
| 01 Nov 2021 | 243.10 | 247.00 | 247.00 | 238.00 | 300761 | -0.71% |
| 29 Oct 2021 | 244.85 | 232.00 | 253.25 | 228.05 | 813912 | 5.63% |
| 28 Oct 2021 | 231.80 | 237.00 | 238.00 | 231.10 | 113256 | -2.19% |
| 27 Oct 2021 | 237.00 | 236.00 | 241.00 | 235.50 | 107533 | 0.64% |
| 26 Oct 2021 | 235.50 | 230.85 | 237.00 | 229.40 | 108015 | 2.30% |
| 25 Oct 2021 | 230.20 | 233.70 | 233.70 | 230.00 | 207203 | -0.32% |
| 22 Oct 2021 | 230.95 | 235.50 | 240.75 | 228.85 | 234183 | -1.20% |
| 21 Oct 2021 | 233.75 | 242.20 | 244.90 | 231.70 | 187361 | -2.28% |
| 20 Oct 2021 | 239.20 | 243.00 | 247.00 | 236.70 | 239726 | -0.35% |
| 19 Oct 2021 | 240.05 | 245.00 | 247.65 | 239.00 | 257345 | -0.87% |
| 18 Oct 2021 | 242.15 | 253.40 | 256.25 | 239.25 | 474729 | -3.47% |
| 14 Oct 2021 | 250.85 | 259.00 | 262.00 | 250.00 | 665447 | -2.98% |
| 13 Oct 2021 | 258.55 | 258.10 | 265.95 | 256.20 | 316142 | 0.39% |
| 12 Oct 2021 | 257.55 | 264.95 | 267.80 | 253.80 | 532467 | -1.11% |
| 11 Oct 2021 | 260.45 | 240.00 | 270.00 | 237.85 | 2227723 | 9.55% |
| 08 Oct 2021 | 237.75 | 244.00 | 249.00 | 227.80 | 347786 | -1.88% |
| 07 Oct 2021 | 242.30 | 245.00 | 251.00 | 240.50 | 758786 | 0.48% |
| 06 Oct 2021 | 241.15 | 228.90 | 244.70 | 228.90 | 1228793 | 5.44% |
| 05 Oct 2021 | 228.70 | 230.15 | 234.50 | 228.00 | 165353 | -0.85% |
| 04 Oct 2021 | 230.65 | 235.45 | 236.70 | 228.25 | 204803 | -1.26% |
| 01 Oct 2021 | 233.60 | 219.00 | 235.85 | 217.00 | 389987 | 6.74% |
| 30 Sep 2021 | 218.85 | 221.70 | 226.50 | 215.75 | 211411 | -0.59% |
| 29 Sep 2021 | 220.15 | 219.50 | 223.50 | 215.00 | 281670 | 0.30% |
| 28 Sep 2021 | 219.50 | 228.00 | 230.15 | 218.35 | 240787 | -2.75% |
| 27 Sep 2021 | 225.70 | 228.00 | 232.50 | 224.00 | 140576 | -0.86% |
| 24 Sep 2021 | 227.65 | 230.70 | 234.90 | 225.10 | 92428 | -0.59% |
| 23 Sep 2021 | 229.00 | 230.00 | 237.00 | 224.90 | 230618 | 0.20% |
| 22 Sep 2021 | 228.55 | 226.05 | 234.00 | 225.00 | 198641 | 1.40% |
| 21 Sep 2021 | 225.40 | 231.00 | 234.85 | 220.20 | 217767 | -2.80% |
| 20 Sep 2021 | 231.90 | 240.95 | 243.00 | 230.50 | 124193 | -3.09% |
| 17 Sep 2021 | 239.30 | 249.50 | 250.95 | 237.95 | 236026 | -0.60% |
| 16 Sep 2021 | 240.75 | 245.00 | 245.40 | 240.10 | 73948 | -1.27% |
| 15 Sep 2021 | 243.85 | 241.35 | 248.00 | 241.35 | 148682 | 1.04% |
| 14 Sep 2021 | 241.35 | 238.50 | 243.75 | 238.15 | 74256 | 1.43% |
| 13 Sep 2021 | 237.95 | 238.00 | 239.25 | 233.00 | 105854 | 0.27% |
| 09 Sep 2021 | 237.30 | 238.55 | 240.95 | 235.45 | 66022 | -0.52% |
| 08 Sep 2021 | 238.55 | 243.30 | 245.20 | 238.00 | 87472 | -1.65% |
| 07 Sep 2021 | 242.55 | 244.00 | 249.00 | 239.20 | 145549 | -0.59% |
| 06 Sep 2021 | 244.00 | 240.05 | 250.90 | 240.05 | 211190 | 1.39% |
| 03 Sep 2021 | 240.65 | 247.90 | 248.65 | 238.70 | 138614 | -2.31% |
| 02 Sep 2021 | 246.35 | 233.40 | 249.00 | 231.75 | 514478 | 6.53% |
| 01 Sep 2021 | 231.25 | 234.95 | 236.00 | 230.50 | 84411 | -0.86% |
| 31 Aug 2021 | 233.25 | 237.70 | 239.20 | 232.20 | 101544 | -1.23% |
| 30 Aug 2021 | 236.15 | 238.95 | 238.95 | 231.70 | 196497 | 0.90% |
| 27 Aug 2021 | 234.05 | 228.90 | 237.15 | 228.90 | 119757 | 2.25% |
| 26 Aug 2021 | 228.90 | 232.90 | 232.90 | 228.00 | 98799 | -2.20% |
| 25 Aug 2021 | 234.05 | 235.00 | 242.00 | 231.05 | 154763 | 0.52% |
| 24 Aug 2021 | 232.85 | 227.50 | 241.60 | 227.50 | 190319 | 2.85% |
| 23 Aug 2021 | 226.40 | 254.00 | 254.00 | 219.95 | 333031 | -7.44% |
| 20 Aug 2021 | 244.60 | 256.80 | 256.80 | 239.05 | 204159 | -4.79% |
| 18 Aug 2021 | 256.90 | 254.00 | 260.00 | 253.10 | 167950 | 1.26% |
| 17 Aug 2021 | 253.70 | 260.00 | 262.20 | 252.10 | 120520 | -2.16% |
| 16 Aug 2021 | 259.30 | 270.00 | 270.00 | 257.50 | 159524 | -3.50% |
| 13 Aug 2021 | 268.70 | 280.65 | 284.75 | 266.30 | 403120 | -3.62% |
| 12 Aug 2021 | 278.80 | 268.90 | 280.50 | 267.15 | 186780 | 4.38% |
| 11 Aug 2021 | 267.10 | 268.00 | 272.10 | 243.30 | 346065 | -1.07% |
| 10 Aug 2021 | 270.00 | 275.00 | 278.50 | 260.35 | 413089 | -2.40% |
| 09 Aug 2021 | 276.65 | 283.45 | 289.00 | 274.75 | 180261 | -2.16% |
| 06 Aug 2021 | 282.75 | 285.00 | 294.85 | 278.00 | 186602 | -1.31% |
| 05 Aug 2021 | 286.50 | 287.00 | 291.95 | 276.05 | 284048 | 0.21% |
| 04 Aug 2021 | 285.90 | 301.00 | 301.45 | 284.00 | 351772 | -4.19% |
| 03 Aug 2021 | 298.40 | 297.90 | 304.95 | 292.05 | 1091257 | 5.01% |
| 02 Aug 2021 | 284.15 | 270.95 | 289.75 | 263.25 | 1624433 | 11.02% |
| 30 Jul 2021 | 255.95 | 262.60 | 264.65 | 254.30 | 171004 | -1.29% |
| 29 Jul 2021 | 259.30 | 262.35 | 266.80 | 258.15 | 125105 | -0.42% |
| 28 Jul 2021 | 260.40 | 269.90 | 269.90 | 256.05 | 214262 | -2.49% |
| 27 Jul 2021 | 267.05 | 259.90 | 271.40 | 258.55 | 239751 | 3.47% |
| 26 Jul 2021 | 258.10 | 261.00 | 263.50 | 255.00 | 221914 | -1.68% |
| 23 Jul 2021 | 262.50 | 272.70 | 273.70 | 259.20 | 277124 | -3.08% |
| 22 Jul 2021 | 270.85 | 268.00 | 274.75 | 266.50 | 326869 | 2.11% |
| 20 Jul 2021 | 265.25 | 263.45 | 270.00 | 257.05 | 640014 | 2.22% |
| 19 Jul 2021 | 259.50 | 247.55 | 262.45 | 245.00 | 734571 | 4.76% |
| 16 Jul 2021 | 247.70 | 240.20 | 249.00 | 238.25 | 446421 | 2.74% |
| 15 Jul 2021 | 241.10 | 237.05 | 243.00 | 234.00 | 356211 | 1.73% |
| 14 Jul 2021 | 237.00 | 233.00 | 242.45 | 232.95 | 411934 | 1.63% |
| 13 Jul 2021 | 233.20 | 231.40 | 234.95 | 231.10 | 282964 | 1.63% |
| 12 Jul 2021 | 229.45 | 230.80 | 236.00 | 228.00 | 295019 | 0.37% |
| 09 Jul 2021 | 228.60 | 230.00 | 232.50 | 227.65 | 154685 | -0.72% |
| 08 Jul 2021 | 230.25 | 231.60 | 236.00 | 228.00 | 324355 | 0.11% |
| 07 Jul 2021 | 230.00 | 224.20 | 234.40 | 224.20 | 828886 | 4.14% |
| 06 Jul 2021 | 220.85 | 217.50 | 226.80 | 217.50 | 460377 | 1.56% |
| 05 Jul 2021 | 217.45 | 215.20 | 219.90 | 215.20 | 305314 | 2.98% |
| 02 Jul 2021 | 211.15 | 215.00 | 216.25 | 210.00 | 180941 | -1.47% |
| 01 Jul 2021 | 214.30 | 209.50 | 216.05 | 205.05 | 330138 | 2.27% |
| 30 Jun 2021 | 209.55 | 215.00 | 215.70 | 208.20 | 371605 | -1.83% |
| 29 Jun 2021 | 213.45 | 218.90 | 220.45 | 212.50 | 284155 | -1.61% |
| 28 Jun 2021 | 216.95 | 232.00 | 232.00 | 202.20 | 1356800 | -7.50% |
| 25 Jun 2021 | 234.55 | 230.80 | 237.00 | 228.10 | 389101 | 2.56% |
| 24 Jun 2021 | 228.70 | 231.90 | 237.30 | 227.05 | 414073 | -0.89% |
| 23 Jun 2021 | 230.75 | 232.90 | 235.90 | 228.25 | 305961 | -0.09% |
| 22 Jun 2021 | 230.95 | 230.00 | 235.40 | 227.25 | 516630 | 1.74% |
| 21 Jun 2021 | 227.00 | 218.90 | 229.70 | 215.50 | 489457 | 3.13% |
| 18 Jun 2021 | 220.10 | 225.00 | 228.70 | 210.65 | 528313 | -1.26% |
| 17 Jun 2021 | 222.90 | 221.25 | 227.35 | 219.80 | 396177 | 0.22% |
| 16 Jun 2021 | 222.40 | 218.40 | 224.00 | 217.70 | 554095 | 2.80% |
| 15 Jun 2021 | 216.35 | 209.00 | 220.40 | 208.90 | 762549 | 4.21% |
| 14 Jun 2021 | 207.60 | 210.50 | 210.90 | 205.00 | 175765 | -1.38% |
| 11 Jun 2021 | 210.50 | 210.60 | 213.30 | 209.00 | 205237 | 0.65% |
| 10 Jun 2021 | 209.15 | 207.05 | 211.70 | 207.05 | 191899 | 0.75% |
| 09 Jun 2021 | 207.60 | 211.00 | 214.65 | 204.45 | 461857 | -1.14% |
| 08 Jun 2021 | 210.00 | 207.95 | 211.90 | 206.00 | 250997 | 1.52% |
| 07 Jun 2021 | 206.85 | 207.45 | 211.00 | 206.30 | 289396 | 0.71% |
| 04 Jun 2021 | 205.40 | 208.50 | 208.50 | 204.65 | 167758 | -0.80% |
| 03 Jun 2021 | 207.05 | 203.10 | 210.05 | 203.10 | 400648 | 1.97% |
| 02 Jun 2021 | 203.05 | 200.65 | 205.00 | 200.65 | 183715 | 1.20% |
| 01 Jun 2021 | 200.65 | 208.40 | 208.90 | 200.10 | 278676 | -3.11% |
| 31 May 2021 | 207.10 | 204.70 | 210.80 | 204.55 | 472075 | 1.67% |
| 28 May 2021 | 203.70 | 210.95 | 211.70 | 202.25 | 315416 | -2.72% |
| 27 May 2021 | 209.40 | 207.00 | 215.45 | 201.50 | 1287877 | 2.42% |
| 26 May 2021 | 204.45 | 205.00 | 208.10 | 202.90 | 290027 | 0.44% |
| 25 May 2021 | 203.55 | 204.00 | 208.20 | 202.50 | 678797 | 0.05% |
| 24 May 2021 | 203.45 | 207.75 | 207.75 | 202.20 | 185764 | 0.69% |
| 21 May 2021 | 202.05 | 203.90 | 207.00 | 200.50 | 518507 | 1.41% |
| 20 May 2021 | 199.25 | 203.10 | 205.95 | 198.00 | 449488 | -1.41% |
| 19 May 2021 | 202.10 | 194.40 | 205.55 | 193.00 | 1259607 | 4.07% |
| 18 May 2021 | 194.20 | 191.95 | 196.20 | 190.40 | 424079 | 2.78% |
| 17 May 2021 | 188.95 | 191.80 | 191.80 | 187.20 | 157697 | -0.63% |
| 14 May 2021 | 190.15 | 190.00 | 193.95 | 188.15 | 367487 | 0.64% |
| 12 May 2021 | 188.95 | 195.00 | 197.65 | 188.00 | 578519 | -2.53% |
| 11 May 2021 | 193.85 | 184.10 | 195.45 | 181.00 | 1193580 | 4.36% |
| 10 May 2021 | 185.75 | 182.00 | 186.00 | 181.40 | 242455 | 2.91% |
| 07 May 2021 | 180.50 | 182.35 | 183.55 | 179.90 | 138376 | -0.52% |
| 06 May 2021 | 181.45 | 184.90 | 185.55 | 180.15 | 131789 | -1.36% |
| 05 May 2021 | 183.95 | 184.30 | 187.60 | 182.55 | 125392 | 0.38% |
| 04 May 2021 | 183.25 | 188.00 | 191.90 | 182.25 | 282270 | -2.01% |
| 03 May 2021 | 187.00 | 187.00 | 192.60 | 184.55 | 782817 | 1.27% |
| 30 Apr 2021 | 184.65 | 180.85 | 188.45 | 179.90 | 658463 | 1.04% |
| 29 Apr 2021 | 182.75 | 182.00 | 185.60 | 181.65 | 297674 | 1.42% |
| 28 Apr 2021 | 180.20 | 183.00 | 183.95 | 177.25 | 518283 | 1.01% |
| 27 Apr 2021 | 178.40 | 178.00 | 179.60 | 177.10 | 210786 | 1.19% |
| 26 Apr 2021 | 176.30 | 175.50 | 182.50 | 175.25 | 670242 | 2.29% |
| 23 Apr 2021 | 172.35 | 173.00 | 176.90 | 170.40 | 188491 | -1.71% |
| 22 Apr 2021 | 175.35 | 176.70 | 177.40 | 143.70 | 309933 | 0.09% |
| 20 Apr 2021 | 175.20 | 173.95 | 177.80 | 170.40 | 557919 | 2.79% |
| 19 Apr 2021 | 170.45 | 167.85 | 171.65 | 159.80 | 271198 | -0.76% |
| 16 Apr 2021 | 171.75 | 172.95 | 177.25 | 168.00 | 207351 | -0.17% |
| 15 Apr 2021 | 172.05 | 172.10 | 176.80 | 170.05 | 239468 | -2.36% |
| 13 Apr 2021 | 176.20 | 173.10 | 181.05 | 173.10 | 231353 | 1.64% |
| 12 Apr 2021 | 173.35 | 181.00 | 183.80 | 172.90 | 363514 | -7.96% |
| 09 Apr 2021 | 188.35 | 189.00 | 195.80 | 186.15 | 1750994 | 3.55% |
| 08 Apr 2021 | 181.90 | 175.35 | 186.00 | 171.15 | 961668 | 4.57% |
| 07 Apr 2021 | 173.95 | 169.50 | 176.00 | 169.50 | 175134 | 2.63% |
| 06 Apr 2021 | 169.50 | 169.70 | 171.55 | 166.75 | 93377 | 0.71% |
| 05 Apr 2021 | 168.30 | 173.40 | 174.90 | 165.00 | 150660 | -2.52% |
| 01 Apr 2021 | 172.65 | 172.50 | 175.60 | 171.30 | 273337 | 0.44% |
| 31 Mar 2021 | 171.90 | 165.00 | 174.80 | 164.75 | 304325 | 5.07% |
| 30 Mar 2021 | 163.60 | 162.00 | 165.75 | 162.00 | 137982 | 1.58% |
| 26 Mar 2021 | 161.05 | 159.50 | 162.20 | 158.55 | 144332 | 3.20% |
| 25 Mar 2021 | 156.05 | 161.10 | 161.55 | 155.10 | 237908 | -3.55% |
| 24 Mar 2021 | 161.80 | 160.15 | 167.50 | 160.10 | 154271 | -1.22% |
| 23 Mar 2021 | 163.80 | 161.45 | 166.60 | 161.40 | 196596 | 1.61% |
| 22 Mar 2021 | 161.20 | 159.45 | 164.80 | 159.10 | 209033 | 1.10% |
| 19 Mar 2021 | 159.45 | 158.00 | 161.30 | 152.40 | 212289 | -0.13% |
| 18 Mar 2021 | 159.65 | 163.95 | 165.50 | 158.20 | 165846 | -1.45% |
| 17 Mar 2021 | 162.00 | 168.90 | 170.30 | 160.35 | 166534 | -3.74% |
| 16 Mar 2021 | 168.30 | 170.90 | 172.40 | 167.20 | 172001 | -1.41% |
| 15 Mar 2021 | 170.70 | 174.70 | 174.70 | 167.90 | 228439 | -1.47% |
| 12 Mar 2021 | 173.25 | 177.75 | 180.75 | 172.75 | 260041 | -2.15% |
| 10 Mar 2021 | 177.05 | 173.10 | 178.60 | 171.50 | 309507 | 2.67% |
| 09 Mar 2021 | 172.45 | 176.50 | 179.45 | 171.20 | 150604 | -2.43% |
| 08 Mar 2021 | 176.75 | 179.40 | 181.00 | 175.55 | 171539 | -0.42% |
| 05 Mar 2021 | 177.50 | 178.00 | 184.00 | 175.85 | 473605 | -0.98% |
| 04 Mar 2021 | 179.25 | 175.65 | 182.00 | 174.25 | 402128 | 1.39% |
| 03 Mar 2021 | 176.80 | 180.90 | 183.00 | 176.40 | 399107 | -1.12% |
| 02 Mar 2021 | 178.80 | 182.80 | 182.80 | 176.40 | 345138 | -0.83% |
| 01 Mar 2021 | 180.30 | 176.00 | 182.00 | 170.00 | 1327750 | 5.84% |
| 26 Feb 2021 | 170.35 | 168.00 | 174.80 | 167.45 | 290747 | -0.90% |
| 25 Feb 2021 | 171.90 | 175.50 | 176.40 | 171.00 | 168241 | -0.87% |
| 24 Feb 2021 | 173.40 | 172.60 | 178.00 | 170.30 | 400312 | 1.02% |
| 23 Feb 2021 | 171.65 | 164.05 | 174.50 | 162.10 | 774120 | 4.95% |
| 22 Feb 2021 | 163.55 | 167.00 | 169.50 | 162.30 | 206572 | -1.80% |
| 19 Feb 2021 | 166.55 | 167.40 | 170.40 | 163.55 | 267839 | -0.77% |
| 18 Feb 2021 | 167.85 | 169.00 | 172.00 | 166.80 | 337707 | 0.00% |
| 17 Feb 2021 | 167.85 | 164.90 | 169.80 | 163.50 | 414043 | 2.04% |
| 16 Feb 2021 | 164.50 | 162.40 | 165.95 | 162.40 | 244287 | 1.14% |
| 15 Feb 2021 | 162.65 | 166.50 | 167.85 | 162.00 | 189066 | -1.72% |
| 12 Feb 2021 | 165.50 | 169.00 | 170.00 | 164.35 | 566362 | 0.58% |
| 11 Feb 2021 | 164.55 | 162.00 | 168.00 | 161.40 | 291207 | 2.56% |
| 10 Feb 2021 | 160.45 | 165.00 | 166.85 | 158.50 | 479275 | -2.58% |
| 09 Feb 2021 | 164.70 | 175.00 | 176.70 | 162.00 | 1378996 | -3.23% |
| 08 Feb 2021 | 170.20 | 162.90 | 176.00 | 162.35 | 1829512 | 5.91% |
| 05 Feb 2021 | 160.70 | 162.00 | 163.50 | 159.30 | 228782 | 0.22% |
| 04 Feb 2021 | 160.35 | 158.80 | 162.50 | 157.65 | 281949 | 1.26% |
| 03 Feb 2021 | 158.35 | 159.50 | 162.00 | 157.90 | 490253 | 0.38% |
| 02 Feb 2021 | 157.75 | 156.00 | 160.00 | 154.10 | 600253 | 1.94% |
| 01 Feb 2021 | 154.75 | 148.40 | 155.70 | 148.00 | 706053 | 5.42% |
| 29 Jan 2021 | 146.80 | 148.05 | 150.85 | 145.50 | 97407 | -0.34% |
| 28 Jan 2021 | 147.30 | 146.00 | 150.00 | 145.10 | 137027 | 0.10% |
| 27 Jan 2021 | 147.15 | 145.50 | 150.00 | 145.40 | 190479 | -0.24% |
| 25 Jan 2021 | 147.50 | 152.20 | 154.00 | 146.00 | 237712 | -1.17% |
| 22 Jan 2021 | 149.25 | 148.80 | 153.75 | 148.65 | 195380 | -0.86% |
| 21 Jan 2021 | 150.55 | 153.75 | 154.35 | 150.00 | 202631 | 0.13% |
| 20 Jan 2021 | 150.35 | 148.50 | 152.00 | 148.50 | 169722 | 1.04% |
| 19 Jan 2021 | 148.80 | 148.00 | 152.25 | 148.00 | 184287 | 1.05% |
| 18 Jan 2021 | 147.25 | 147.45 | 149.95 | 144.40 | 227149 | -0.54% |
| 15 Jan 2021 | 148.05 | 149.60 | 151.00 | 147.30 | 176812 | -1.04% |
| 14 Jan 2021 | 149.60 | 151.90 | 152.80 | 148.90 | 146298 | -1.06% |
| 13 Jan 2021 | 151.20 | 155.00 | 155.25 | 148.00 | 283981 | -1.85% |
| 12 Jan 2021 | 154.05 | 155.00 | 156.65 | 153.00 | 204052 | -0.96% |
| 11 Jan 2021 | 155.55 | 156.65 | 158.05 | 154.85 | 438382 | 0.58% |
| 08 Jan 2021 | 154.65 | 156.85 | 158.50 | 153.10 | 425789 | -0.10% |
| 07 Jan 2021 | 154.80 | 156.00 | 159.40 | 152.15 | 1918832 | 4.81% |
| 06 Jan 2021 | 147.70 | 147.65 | 149.60 | 145.25 | 249297 | 0.51% |
| 05 Jan 2021 | 146.95 | 147.30 | 150.00 | 145.80 | 258024 | -0.68% |
| 04 Jan 2021 | 147.95 | 150.00 | 152.00 | 146.20 | 209999 | -0.40% |
| 01 Jan 2021 | 148.55 | 146.90 | 152.40 | 146.70 | 315144 | 0.81% |
| 31 Dec 2020 | 147.35 | 150.20 | 152.50 | 146.50 | 336821 | -1.11% |
| 30 Dec 2020 | 149.00 | 143.10 | 154.00 | 142.10 | 884826 | 4.41% |
| 29 Dec 2020 | 142.70 | 145.15 | 146.15 | 140.50 | 146905 | -1.69% |
| 28 Dec 2020 | 145.15 | 143.20 | 146.00 | 142.90 | 190977 | 1.36% |
| 24 Dec 2020 | 143.20 | 139.90 | 145.80 | 138.50 | 375435 | 4.26% |
| 23 Dec 2020 | 137.35 | 134.85 | 138.45 | 134.10 | 211475 | 2.92% |
| 22 Dec 2020 | 133.45 | 128.60 | 135.00 | 125.00 | 464218 | 3.81% |
