PRICOLLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 659.80 | 674.00 | 677.90 | 654.65 | 493566 | -1.60% |
| 18 Dec 2025 | 670.50 | 651.25 | 674.95 | 640.15 | 774450 | 2.96% |
| 17 Dec 2025 | 651.20 | 635.00 | 657.50 | 629.10 | 1638057 | 2.97% |
| 16 Dec 2025 | 632.40 | 603.95 | 634.00 | 602.85 | 942555 | 4.29% |
| 15 Dec 2025 | 606.40 | 604.95 | 613.00 | 603.95 | 196245 | -0.01% |
| 12 Dec 2025 | 606.45 | 618.20 | 618.20 | 601.75 | 246680 | -1.05% |
| 11 Dec 2025 | 612.90 | 610.30 | 616.05 | 606.40 | 244758 | 0.32% |
| 10 Dec 2025 | 610.95 | 625.20 | 625.30 | 608.00 | 233665 | -2.42% |
| 09 Dec 2025 | 626.10 | 608.15 | 639.00 | 589.75 | 713542 | 2.91% |
| 08 Dec 2025 | 608.40 | 601.95 | 612.55 | 592.75 | 903081 | 1.07% |
| 05 Dec 2025 | 601.95 | 613.80 | 618.55 | 592.85 | 376570 | -2.79% |
| 04 Dec 2025 | 619.20 | 625.00 | 639.05 | 607.25 | 515506 | -0.74% |
| 03 Dec 2025 | 623.80 | 628.90 | 628.90 | 616.85 | 346222 | -0.21% |
| 02 Dec 2025 | 625.10 | 625.00 | 633.40 | 615.05 | 764131 | 0.51% |
| 01 Dec 2025 | 621.95 | 624.05 | 630.00 | 619.10 | 193740 | -0.24% |
| 28 Nov 2025 | 623.45 | 617.60 | 627.25 | 617.60 | 275617 | 0.95% |
| 27 Nov 2025 | 617.60 | 631.25 | 631.70 | 614.00 | 314337 | -1.18% |
| 26 Nov 2025 | 624.95 | 623.00 | 639.90 | 621.00 | 423101 | 0.03% |
| 25 Nov 2025 | 624.75 | 635.00 | 641.45 | 621.70 | 289343 | -2.35% |
| 24 Nov 2025 | 639.80 | 638.35 | 644.95 | 621.75 | 807130 | 0.22% |
| 21 Nov 2025 | 638.40 | 652.05 | 652.05 | 634.10 | 527644 | -2.32% |
| 20 Nov 2025 | 653.55 | 675.00 | 693.25 | 634.25 | 3819217 | -1.14% |
| 19 Nov 2025 | 661.10 | 644.00 | 670.60 | 637.20 | 2925895 | 4.64% |
| 18 Nov 2025 | 631.80 | 622.00 | 639.95 | 616.95 | 1402018 | 2.24% |
| 17 Nov 2025 | 617.95 | 589.80 | 622.00 | 587.40 | 1537017 | 5.08% |
| 14 Nov 2025 | 588.10 | 587.15 | 596.55 | 585.00 | 342103 | -0.41% |
| 13 Nov 2025 | 590.50 | 593.00 | 606.90 | 586.50 | 595599 | -0.93% |
| 12 Nov 2025 | 596.05 | 589.35 | 607.50 | 587.10 | 1245189 | 1.14% |
| 11 Nov 2025 | 589.35 | 585.00 | 597.05 | 578.60 | 1102584 | 0.19% |
| 10 Nov 2025 | 588.25 | 587.95 | 612.50 | 580.20 | 7290816 | 3.86% |
| 07 Nov 2025 | 566.40 | 551.00 | 593.85 | 522.20 | 14663962 | 9.39% |
| 06 Nov 2025 | 517.80 | 537.00 | 539.35 | 514.00 | 224155 | -3.50% |
| 04 Nov 2025 | 536.60 | 538.45 | 543.20 | 533.75 | 102871 | -0.15% |
| 03 Nov 2025 | 537.40 | 529.25 | 539.00 | 525.85 | 149689 | 1.53% |
| 31 Oct 2025 | 529.30 | 541.00 | 541.65 | 527.00 | 170849 | -1.77% |
| 30 Oct 2025 | 538.85 | 537.60 | 551.30 | 536.00 | 326342 | 0.23% |
| 29 Oct 2025 | 537.60 | 539.00 | 540.40 | 532.15 | 144136 | 0.21% |
| 28 Oct 2025 | 536.45 | 530.10 | 538.65 | 528.10 | 119751 | 1.74% |
| 27 Oct 2025 | 527.30 | 521.50 | 530.60 | 511.75 | 155276 | 1.07% |
| 24 Oct 2025 | 521.70 | 532.50 | 532.50 | 519.10 | 140794 | -2.04% |
| 23 Oct 2025 | 532.55 | 543.00 | 544.00 | 526.50 | 175412 | -1.21% |
| 21 Oct 2025 | 539.05 | 537.35 | 541.50 | 535.00 | 54851 | 0.32% |
| 20 Oct 2025 | 537.35 | 530.00 | 538.40 | 523.15 | 201347 | 2.36% |
| 17 Oct 2025 | 524.95 | 527.60 | 530.20 | 516.55 | 127494 | -0.50% |
| 16 Oct 2025 | 527.60 | 522.80 | 529.95 | 518.25 | 141444 | 1.44% |
| 15 Oct 2025 | 520.10 | 515.75 | 521.00 | 510.50 | 135827 | 0.84% |
| 14 Oct 2025 | 515.75 | 521.00 | 522.95 | 513.85 | 125874 | -1.00% |
| 13 Oct 2025 | 520.95 | 522.75 | 526.35 | 513.50 | 144400 | -0.34% |
| 10 Oct 2025 | 522.75 | 518.25 | 524.75 | 514.00 | 113086 | 0.87% |
| 09 Oct 2025 | 518.25 | 527.05 | 527.80 | 514.20 | 140549 | -1.30% |
| 08 Oct 2025 | 525.05 | 530.05 | 532.25 | 522.50 | 157996 | -0.30% |
| 07 Oct 2025 | 526.65 | 509.70 | 528.80 | 507.65 | 383433 | 3.87% |
| 06 Oct 2025 | 507.05 | 530.00 | 532.00 | 499.90 | 579946 | -4.02% |
| 03 Oct 2025 | 528.30 | 524.95 | 530.00 | 523.55 | 138352 | 0.92% |
| 01 Oct 2025 | 523.50 | 539.00 | 540.00 | 522.15 | 357630 | -2.15% |
| 30 Sep 2025 | 535.00 | 537.95 | 543.15 | 530.00 | 202795 | -0.54% |
| 29 Sep 2025 | 537.90 | 541.30 | 547.90 | 533.10 | 246525 | -0.39% |
| 26 Sep 2025 | 540.00 | 531.65 | 545.90 | 531.65 | 547050 | 1.57% |
| 25 Sep 2025 | 531.65 | 553.00 | 555.00 | 526.80 | 337746 | -3.67% |
| 24 Sep 2025 | 551.90 | 544.00 | 557.95 | 541.30 | 330806 | 1.45% |
| 23 Sep 2025 | 544.00 | 543.30 | 556.00 | 542.45 | 309708 | 0.50% |
| 22 Sep 2025 | 541.30 | 543.20 | 547.25 | 540.00 | 121703 | 0.27% |
| 19 Sep 2025 | 539.85 | 545.00 | 547.25 | 535.95 | 241020 | -1.06% |
| 18 Sep 2025 | 545.65 | 538.30 | 546.85 | 534.00 | 351786 | 2.15% |
| 17 Sep 2025 | 534.15 | 528.90 | 539.90 | 528.00 | 261835 | 1.30% |
| 16 Sep 2025 | 527.30 | 533.00 | 535.50 | 521.15 | 361979 | -0.92% |
| 15 Sep 2025 | 532.20 | 518.80 | 536.70 | 515.00 | 370115 | 2.71% |
| 12 Sep 2025 | 518.15 | 519.70 | 525.15 | 515.10 | 206063 | -0.22% |
| 11 Sep 2025 | 519.30 | 522.05 | 530.00 | 515.05 | 303615 | -0.52% |
| 10 Sep 2025 | 522.00 | 523.00 | 529.90 | 515.40 | 477109 | 0.48% |
| 09 Sep 2025 | 519.50 | 502.85 | 527.80 | 498.00 | 1045008 | 3.91% |
| 08 Sep 2025 | 499.95 | 491.95 | 510.90 | 491.95 | 516126 | 1.63% |
| 05 Sep 2025 | 491.95 | 500.85 | 501.60 | 489.25 | 297591 | -1.65% |
| 04 Sep 2025 | 500.20 | 499.90 | 508.00 | 495.00 | 946561 | 2.13% |
| 03 Sep 2025 | 489.75 | 477.80 | 497.00 | 474.20 | 745013 | 2.91% |
| 02 Sep 2025 | 475.90 | 481.20 | 488.70 | 474.15 | 546041 | -0.32% |
| 01 Sep 2025 | 477.45 | 463.40 | 490.00 | 461.00 | 1105644 | 3.83% |
| 29 Aug 2025 | 459.85 | 449.90 | 469.00 | 447.30 | 886060 | 2.92% |
| 28 Aug 2025 | 446.80 | 457.80 | 458.35 | 446.25 | 271693 | -1.62% |
| 26 Aug 2025 | 454.15 | 458.55 | 475.00 | 445.80 | 2513855 | 1.87% |
| 25 Aug 2025 | 445.80 | 448.10 | 453.90 | 444.05 | 143996 | -0.51% |
| 22 Aug 2025 | 448.10 | 445.00 | 450.05 | 440.85 | 145073 | 0.80% |
| 21 Aug 2025 | 444.55 | 450.90 | 453.75 | 443.60 | 206771 | -0.84% |
| 20 Aug 2025 | 448.30 | 454.00 | 457.95 | 447.40 | 273494 | -0.69% |
| 19 Aug 2025 | 451.40 | 447.00 | 453.00 | 442.05 | 234412 | 1.92% |
| 18 Aug 2025 | 442.90 | 435.00 | 445.55 | 432.35 | 273397 | 3.47% |
| 14 Aug 2025 | 428.05 | 422.90 | 431.65 | 422.90 | 129365 | 1.41% |
| 13 Aug 2025 | 422.10 | 430.90 | 433.95 | 421.55 | 200313 | -1.78% |
| 12 Aug 2025 | 429.75 | 418.95 | 432.35 | 418.95 | 206282 | 3.27% |
| 11 Aug 2025 | 416.15 | 420.00 | 423.30 | 415.10 | 157422 | -1.46% |
| 08 Aug 2025 | 422.30 | 429.90 | 430.00 | 420.50 | 168050 | -1.41% |
| 07 Aug 2025 | 428.35 | 433.00 | 433.25 | 426.35 | 206260 | -1.07% |
| 06 Aug 2025 | 433.00 | 439.85 | 442.20 | 427.30 | 267116 | -1.55% |
| 05 Aug 2025 | 439.80 | 444.05 | 448.00 | 437.00 | 262323 | -1.08% |
| 04 Aug 2025 | 444.60 | 440.00 | 448.60 | 437.00 | 445862 | 3.58% |
| 01 Aug 2025 | 429.25 | 455.00 | 475.00 | 422.00 | 6012296 | -0.82% |
| 31 Jul 2025 | 432.80 | 434.30 | 438.75 | 430.60 | 145257 | -1.25% |
| 30 Jul 2025 | 438.30 | 440.00 | 443.60 | 437.00 | 73068 | 0.09% |
| 29 Jul 2025 | 437.90 | 430.85 | 440.50 | 428.55 | 141225 | 1.34% |
| 28 Jul 2025 | 432.10 | 439.40 | 452.60 | 430.00 | 187567 | -1.27% |
| 25 Jul 2025 | 437.65 | 446.90 | 447.80 | 436.50 | 98420 | -2.05% |
| 24 Jul 2025 | 446.80 | 435.90 | 448.00 | 435.90 | 266613 | 3.03% |
| 23 Jul 2025 | 433.65 | 440.95 | 441.05 | 430.00 | 339085 | -0.77% |
| 22 Jul 2025 | 437.00 | 443.70 | 446.50 | 435.70 | 237815 | -0.99% |
| 21 Jul 2025 | 441.35 | 456.00 | 457.30 | 440.10 | 309069 | -2.72% |
| 18 Jul 2025 | 453.70 | 461.30 | 466.00 | 452.00 | 255113 | -1.26% |
| 17 Jul 2025 | 459.50 | 454.95 | 462.00 | 451.00 | 338258 | 1.70% |
| 16 Jul 2025 | 451.80 | 461.50 | 466.85 | 450.45 | 248200 | -1.53% |
| 15 Jul 2025 | 458.80 | 453.00 | 463.20 | 444.40 | 483539 | 1.80% |
| 14 Jul 2025 | 450.70 | 458.60 | 459.90 | 447.40 | 168673 | -1.72% |
| 11 Jul 2025 | 458.60 | 457.90 | 464.70 | 453.15 | 124305 | 0.55% |
| 10 Jul 2025 | 456.10 | 469.00 | 475.75 | 454.75 | 417696 | -2.44% |
| 09 Jul 2025 | 467.50 | 453.40 | 476.25 | 453.00 | 528950 | 2.09% |
| 08 Jul 2025 | 457.95 | 452.80 | 459.05 | 452.15 | 118148 | 1.19% |
| 07 Jul 2025 | 452.55 | 458.75 | 461.40 | 445.00 | 140638 | -1.35% |
| 04 Jul 2025 | 458.75 | 458.00 | 462.30 | 451.50 | 155855 | -0.09% |
| 03 Jul 2025 | 459.15 | 453.50 | 464.00 | 451.20 | 208338 | 1.76% |
| 02 Jul 2025 | 451.20 | 457.80 | 461.70 | 447.55 | 176434 | -0.61% |
| 01 Jul 2025 | 453.95 | 458.90 | 459.75 | 453.00 | 95539 | -0.96% |
| 30 Jun 2025 | 458.35 | 455.75 | 459.90 | 450.00 | 172534 | 1.74% |
| 27 Jun 2025 | 450.50 | 441.10 | 457.00 | 441.10 | 167879 | 1.21% |
| 26 Jun 2025 | 445.10 | 447.95 | 447.95 | 438.00 | 115193 | 0.03% |
| 25 Jun 2025 | 444.95 | 433.35 | 446.95 | 433.35 | 212476 | 2.68% |
| 24 Jun 2025 | 433.35 | 427.50 | 435.90 | 427.50 | 114575 | 2.05% |
| 23 Jun 2025 | 424.65 | 429.80 | 433.70 | 424.25 | 603903 | -2.10% |
| 20 Jun 2025 | 433.75 | 435.20 | 438.35 | 431.85 | 118967 | -0.83% |
| 19 Jun 2025 | 437.40 | 439.95 | 447.85 | 432.70 | 198730 | -0.42% |
| 18 Jun 2025 | 439.25 | 440.00 | 444.90 | 437.15 | 90350 | -0.86% |
| 17 Jun 2025 | 443.05 | 444.65 | 445.95 | 438.00 | 356519 | 0.64% |
| 16 Jun 2025 | 440.25 | 440.00 | 442.65 | 430.00 | 151381 | -0.06% |
| 13 Jun 2025 | 440.50 | 436.05 | 442.50 | 430.00 | 186745 | -0.56% |
| 12 Jun 2025 | 443.00 | 453.70 | 455.40 | 440.85 | 265583 | -1.29% |
| 11 Jun 2025 | 448.80 | 453.00 | 455.50 | 447.00 | 176114 | -0.44% |
| 10 Jun 2025 | 450.80 | 449.75 | 456.00 | 447.80 | 290888 | 1.17% |
| 09 Jun 2025 | 445.60 | 433.00 | 447.70 | 433.00 | 310591 | 3.10% |
| 06 Jun 2025 | 432.20 | 428.40 | 435.00 | 425.10 | 202618 | 1.15% |
| 05 Jun 2025 | 427.30 | 434.00 | 440.70 | 426.00 | 216444 | -1.13% |
| 04 Jun 2025 | 432.20 | 444.80 | 445.30 | 430.95 | 236745 | -1.96% |
| 03 Jun 2025 | 440.85 | 445.60 | 451.00 | 439.90 | 132661 | -1.07% |
| 02 Jun 2025 | 445.60 | 452.00 | 458.50 | 444.15 | 196475 | -0.92% |
| 30 May 2025 | 449.75 | 444.00 | 458.15 | 443.45 | 420530 | 1.30% |
| 29 May 2025 | 444.00 | 446.90 | 447.70 | 442.40 | 393662 | -0.12% |
| 28 May 2025 | 444.55 | 444.35 | 447.60 | 440.85 | 177958 | 0.05% |
| 27 May 2025 | 444.35 | 446.00 | 451.45 | 442.40 | 174729 | -0.72% |
| 26 May 2025 | 447.55 | 442.60 | 450.75 | 440.60 | 206863 | 1.12% |
| 23 May 2025 | 442.60 | 441.05 | 445.75 | 437.75 | 259765 | -0.26% |
| 22 May 2025 | 443.75 | 448.70 | 448.70 | 438.55 | 200722 | -0.30% |
| 21 May 2025 | 445.10 | 439.60 | 446.00 | 437.70 | 291398 | 1.19% |
| 20 May 2025 | 439.85 | 438.00 | 441.40 | 430.10 | 188575 | 1.84% |
| 19 May 2025 | 431.90 | 440.80 | 452.00 | 429.05 | 849775 | -1.51% |
| 16 May 2025 | 438.50 | 460.00 | 460.00 | 437.00 | 517222 | -5.64% |
| 15 May 2025 | 464.70 | 467.70 | 480.95 | 462.80 | 288151 | 0.11% |
| 14 May 2025 | 464.20 | 454.50 | 465.70 | 449.30 | 221180 | 2.98% |
| 13 May 2025 | 450.75 | 458.90 | 459.45 | 448.15 | 133383 | -1.15% |
| 12 May 2025 | 456.00 | 438.00 | 459.00 | 434.85 | 235573 | 7.27% |
| 09 May 2025 | 425.10 | 410.50 | 426.65 | 408.40 | 117651 | -0.34% |
| 08 May 2025 | 426.55 | 432.00 | 441.40 | 424.00 | 122435 | -0.43% |
| 07 May 2025 | 428.40 | 412.05 | 431.80 | 412.05 | 156799 | 0.82% |
| 06 May 2025 | 424.90 | 430.00 | 433.95 | 421.30 | 116554 | -1.23% |
| 05 May 2025 | 430.20 | 436.80 | 436.80 | 429.00 | 116712 | -1.71% |
| 02 May 2025 | 437.70 | 433.90 | 442.95 | 430.25 | 180161 | -0.03% |
| 30 Apr 2025 | 437.85 | 439.30 | 446.00 | 431.00 | 222338 | -0.59% |
| 29 Apr 2025 | 440.45 | 442.50 | 450.00 | 438.40 | 104344 | 0.07% |
| 28 Apr 2025 | 440.15 | 436.00 | 445.00 | 430.75 | 151369 | 0.46% |
| 25 Apr 2025 | 438.15 | 451.40 | 451.40 | 436.00 | 195673 | -2.94% |
| 24 Apr 2025 | 451.40 | 460.70 | 464.20 | 450.00 | 132435 | -1.66% |
| 23 Apr 2025 | 459.00 | 455.30 | 465.95 | 453.80 | 284899 | 1.62% |
| 22 Apr 2025 | 451.70 | 461.70 | 461.70 | 443.35 | 284347 | -0.90% |
| 21 Apr 2025 | 455.80 | 445.80 | 457.00 | 442.35 | 586881 | 2.24% |
| 17 Apr 2025 | 445.80 | 442.00 | 453.00 | 438.00 | 173685 | 0.33% |
| 16 Apr 2025 | 444.35 | 443.25 | 450.70 | 438.50 | 141838 | 0.25% |
| 15 Apr 2025 | 443.25 | 431.95 | 450.80 | 430.10 | 270396 | 5.00% |
| 11 Apr 2025 | 422.15 | 425.00 | 426.00 | 411.15 | 157314 | 2.75% |
| 09 Apr 2025 | 410.85 | 415.00 | 426.50 | 407.15 | 177655 | -0.36% |
| 08 Apr 2025 | 412.35 | 429.65 | 434.00 | 406.35 | 316998 | 0.18% |
| 07 Apr 2025 | 411.60 | 367.85 | 416.95 | 367.85 | 330566 | -6.26% |
| 04 Apr 2025 | 439.10 | 456.60 | 459.95 | 432.10 | 193884 | -3.83% |
| 03 Apr 2025 | 456.60 | 448.30 | 463.40 | 444.00 | 213349 | 0.92% |
| 02 Apr 2025 | 452.45 | 457.20 | 459.85 | 446.85 | 198571 | -0.53% |
| 01 Apr 2025 | 454.85 | 456.00 | 471.80 | 450.15 | 368726 | 0.75% |
| 28 Mar 2025 | 451.45 | 453.85 | 457.85 | 444.00 | 350336 | -0.55% |
| 27 Mar 2025 | 453.95 | 452.55 | 460.00 | 446.55 | 436700 | 0.31% |
| 26 Mar 2025 | 452.55 | 436.00 | 455.00 | 434.15 | 431522 | 3.53% |
| 25 Mar 2025 | 437.10 | 450.65 | 452.35 | 431.05 | 372420 | -1.96% |
| 24 Mar 2025 | 445.85 | 452.00 | 456.40 | 441.10 | 274035 | -0.68% |
| 21 Mar 2025 | 448.90 | 424.45 | 454.35 | 420.00 | 3884136 | 6.29% |
| 20 Mar 2025 | 422.35 | 422.15 | 425.50 | 411.70 | 254794 | 0.43% |
| 19 Mar 2025 | 420.55 | 427.00 | 437.90 | 418.05 | 468252 | -1.42% |
| 18 Mar 2025 | 426.60 | 424.85 | 434.70 | 411.45 | 325150 | 1.04% |
| 17 Mar 2025 | 422.20 | 416.55 | 424.00 | 410.65 | 264654 | 1.81% |
| 13 Mar 2025 | 414.70 | 417.25 | 430.00 | 409.00 | 210555 | -0.61% |
| 12 Mar 2025 | 417.25 | 423.95 | 429.40 | 415.10 | 151662 | -1.48% |
| 11 Mar 2025 | 423.50 | 425.40 | 427.20 | 414.90 | 214175 | -1.36% |
| 10 Mar 2025 | 429.35 | 431.05 | 435.50 | 413.55 | 376435 | 0.13% |
| 07 Mar 2025 | 428.80 | 428.40 | 433.95 | 425.60 | 242733 | 0.62% |
| 06 Mar 2025 | 426.15 | 421.05 | 429.95 | 418.05 | 362878 | 1.80% |
| 05 Mar 2025 | 418.60 | 411.00 | 421.40 | 408.20 | 262763 | 2.85% |
| 04 Mar 2025 | 407.00 | 398.50 | 413.05 | 395.80 | 466634 | 1.21% |
| 03 Mar 2025 | 402.15 | 401.00 | 413.00 | 388.55 | 268592 | 1.08% |
| 28 Feb 2025 | 397.85 | 406.05 | 409.00 | 396.00 | 250609 | -2.87% |
| 27 Feb 2025 | 409.60 | 421.90 | 421.90 | 405.45 | 199950 | -1.47% |
| 25 Feb 2025 | 415.70 | 428.20 | 431.95 | 414.00 | 245729 | -3.03% |
| 24 Feb 2025 | 428.70 | 429.00 | 437.50 | 426.00 | 193426 | -1.04% |
| 21 Feb 2025 | 433.20 | 438.35 | 448.10 | 429.15 | 148835 | -1.04% |
| 20 Feb 2025 | 437.75 | 425.55 | 447.00 | 425.00 | 302534 | 1.72% |
| 19 Feb 2025 | 430.35 | 417.40 | 438.00 | 411.60 | 998161 | 4.66% |
| 18 Feb 2025 | 411.20 | 431.00 | 431.00 | 386.75 | 1254850 | -3.25% |
| 17 Feb 2025 | 425.00 | 431.05 | 448.15 | 408.30 | 1173159 | -6.16% |
| 14 Feb 2025 | 452.90 | 492.95 | 492.95 | 450.05 | 407488 | -8.44% |
| 13 Feb 2025 | 494.65 | 482.00 | 501.00 | 475.20 | 185146 | 2.07% |
| 12 Feb 2025 | 484.60 | 474.80 | 499.00 | 459.25 | 175195 | 2.06% |
| 11 Feb 2025 | 474.80 | 491.75 | 495.95 | 470.65 | 221084 | -4.90% |
| 10 Feb 2025 | 499.25 | 509.45 | 509.45 | 495.35 | 128486 | -2.00% |
| 07 Feb 2025 | 509.45 | 522.50 | 524.80 | 507.20 | 209187 | -2.91% |
| 06 Feb 2025 | 524.70 | 520.00 | 533.00 | 517.15 | 114411 | 0.94% |
| 05 Feb 2025 | 519.80 | 520.85 | 524.75 | 517.10 | 85963 | 0.00% |
| 04 Feb 2025 | 519.80 | 512.80 | 521.45 | 508.30 | 148222 | 1.00% |
| 03 Feb 2025 | 514.65 | 510.90 | 517.00 | 505.95 | 133166 | 0.62% |
| 01 Feb 2025 | 511.50 | 510.90 | 521.25 | 502.05 | 161787 | 1.29% |
| 31 Jan 2025 | 505.00 | 496.00 | 511.65 | 482.25 | 291353 | 1.88% |
| 30 Jan 2025 | 495.70 | 498.95 | 508.60 | 488.00 | 153910 | -0.54% |
| 29 Jan 2025 | 498.40 | 481.55 | 500.00 | 476.70 | 344491 | 3.51% |
| 28 Jan 2025 | 481.50 | 479.70 | 497.25 | 448.25 | 480642 | 0.35% |
| 27 Jan 2025 | 479.80 | 500.10 | 503.00 | 475.15 | 204351 | -4.79% |
| 24 Jan 2025 | 503.95 | 518.00 | 518.70 | 502.10 | 189441 | -2.89% |
| 23 Jan 2025 | 518.95 | 514.70 | 528.65 | 511.05 | 175430 | -0.44% |
| 22 Jan 2025 | 521.25 | 528.75 | 528.75 | 504.50 | 293138 | -1.36% |
| 21 Jan 2025 | 528.45 | 535.00 | 561.45 | 523.80 | 512758 | -1.37% |
| 20 Jan 2025 | 535.80 | 538.55 | 543.20 | 528.00 | 210588 | -0.51% |
| 17 Jan 2025 | 538.55 | 534.95 | 547.85 | 531.35 | 237107 | 0.50% |
| 16 Jan 2025 | 535.85 | 535.30 | 543.90 | 532.70 | 217279 | -0.22% |
| 15 Jan 2025 | 537.05 | 540.95 | 549.00 | 528.15 | 298043 | -0.88% |
| 14 Jan 2025 | 541.80 | 532.50 | 548.00 | 532.50 | 249833 | 2.27% |
| 13 Jan 2025 | 529.75 | 559.30 | 562.10 | 521.50 | 538305 | -5.28% |
| 10 Jan 2025 | 559.30 | 551.80 | 569.25 | 535.00 | 475451 | 0.02% |
| 09 Jan 2025 | 559.20 | 559.00 | 563.95 | 551.25 | 474781 | -0.08% |
| 08 Jan 2025 | 559.65 | 559.50 | 568.45 | 547.20 | 406685 | 0.60% |
| 07 Jan 2025 | 556.30 | 542.65 | 563.70 | 542.50 | 374372 | 1.59% |
| 06 Jan 2025 | 547.60 | 551.10 | 564.40 | 531.15 | 601362 | -0.63% |
| 03 Jan 2025 | 551.05 | 557.85 | 559.00 | 543.50 | 494951 | -0.56% |
| 02 Jan 2025 | 554.15 | 545.85 | 569.70 | 535.00 | 858203 | 2.32% |
| 01 Jan 2025 | 541.60 | 542.10 | 551.85 | 538.15 | 234427 | -0.28% |
| 31 Dec 2024 | 543.10 | 545.20 | 549.90 | 538.75 | 714321 | -1.66% |
| 30 Dec 2024 | 552.25 | 561.00 | 562.00 | 547.20 | 542841 | -1.86% |
| 27 Dec 2024 | 562.70 | 574.95 | 575.00 | 559.00 | 338757 | -1.65% |
| 26 Dec 2024 | 572.15 | 576.10 | 579.00 | 564.30 | 453108 | -0.68% |
| 24 Dec 2024 | 576.05 | 564.00 | 579.10 | 558.30 | 243788 | 1.89% |
| 23 Dec 2024 | 565.35 | 566.15 | 584.00 | 552.30 | 512659 | 1.48% |
| 20 Dec 2024 | 557.10 | 577.95 | 580.00 | 553.50 | 500259 | -2.84% |
| 19 Dec 2024 | 573.40 | 555.00 | 598.80 | 552.25 | 1460251 | 1.82% |
| 18 Dec 2024 | 563.15 | 553.95 | 575.65 | 549.50 | 1177569 | 1.66% |
| 17 Dec 2024 | 553.95 | 521.00 | 558.80 | 518.55 | 2058189 | 6.41% |
| 16 Dec 2024 | 520.60 | 516.60 | 534.70 | 514.50 | 950534 | 1.53% |
| 13 Dec 2024 | 512.75 | 508.90 | 515.00 | 506.55 | 311136 | 0.76% |
| 12 Dec 2024 | 508.90 | 510.30 | 512.80 | 507.05 | 306364 | -0.09% |
| 11 Dec 2024 | 509.35 | 512.00 | 513.10 | 505.00 | 318952 | -0.10% |
| 10 Dec 2024 | 509.85 | 514.00 | 522.90 | 504.20 | 568925 | 1.15% |
| 09 Dec 2024 | 504.05 | 512.00 | 512.65 | 502.00 | 224701 | -0.80% |
| 06 Dec 2024 | 508.10 | 507.80 | 512.00 | 500.20 | 322451 | 0.31% |
| 05 Dec 2024 | 506.55 | 503.00 | 508.40 | 496.05 | 246491 | 1.37% |
| 04 Dec 2024 | 499.70 | 501.90 | 501.90 | 494.65 | 370196 | 0.13% |
| 03 Dec 2024 | 499.05 | 519.00 | 523.80 | 495.55 | 1314113 | 0.81% |
| 02 Dec 2024 | 495.05 | 485.00 | 495.90 | 483.75 | 323429 | 2.34% |
| 29 Nov 2024 | 483.75 | 471.00 | 485.40 | 471.00 | 164532 | 0.68% |
| 28 Nov 2024 | 480.50 | 475.00 | 483.00 | 470.55 | 147848 | 1.19% |
| 27 Nov 2024 | 474.85 | 471.40 | 476.50 | 463.00 | 165595 | 1.58% |
| 26 Nov 2024 | 467.45 | 463.50 | 471.95 | 458.40 | 206265 | 1.16% |
| 25 Nov 2024 | 462.10 | 460.70 | 463.60 | 457.10 | 94239 | 1.99% |
| 22 Nov 2024 | 453.10 | 450.00 | 455.50 | 450.00 | 60992 | 0.11% |
| 21 Nov 2024 | 452.60 | 450.00 | 453.90 | 445.30 | 85536 | -0.58% |
| 19 Nov 2024 | 455.25 | 449.25 | 461.75 | 447.75 | 73155 | 1.11% |
| 18 Nov 2024 | 450.25 | 453.45 | 460.00 | 447.20 | 89810 | -1.27% |
| 14 Nov 2024 | 456.05 | 443.35 | 458.60 | 443.35 | 150251 | 1.25% |
| 13 Nov 2024 | 450.40 | 453.70 | 454.20 | 437.00 | 388133 | -1.52% |
| 12 Nov 2024 | 457.35 | 464.10 | 467.45 | 451.20 | 110181 | -0.58% |
| 11 Nov 2024 | 460.00 | 461.10 | 465.90 | 455.80 | 110696 | -1.27% |
| 08 Nov 2024 | 465.90 | 480.00 | 480.00 | 460.00 | 301381 | -2.36% |
| 07 Nov 2024 | 477.15 | 485.85 | 486.00 | 471.30 | 339330 | 0.16% |
| 06 Nov 2024 | 476.40 | 470.15 | 478.60 | 465.00 | 122629 | 2.42% |
| 05 Nov 2024 | 465.15 | 467.00 | 468.70 | 460.40 | 113376 | 0.12% |
| 04 Nov 2024 | 464.60 | 476.05 | 477.00 | 462.05 | 106972 | -3.04% |
| 01 Nov 2024 | 479.15 | 482.00 | 485.95 | 476.45 | 67646 | -0.66% |
| 31 Oct 2024 | 482.35 | 456.35 | 485.70 | 455.00 | 304533 | 5.88% |
| 30 Oct 2024 | 455.55 | 452.10 | 465.65 | 448.75 | 133217 | 1.52% |
| 29 Oct 2024 | 448.75 | 447.60 | 451.80 | 437.00 | 162683 | 1.05% |
| 28 Oct 2024 | 444.10 | 448.70 | 449.60 | 438.75 | 211858 | -1.03% |
| 25 Oct 2024 | 448.70 | 451.70 | 455.80 | 439.90 | 243647 | -0.54% |
| 24 Oct 2024 | 451.15 | 450.10 | 457.95 | 445.10 | 142320 | -0.66% |
| 23 Oct 2024 | 454.15 | 447.50 | 461.40 | 432.00 | 221969 | 1.98% |
| 22 Oct 2024 | 445.35 | 461.75 | 466.00 | 443.75 | 226161 | -3.55% |
| 21 Oct 2024 | 461.75 | 470.10 | 471.95 | 460.00 | 158979 | -1.42% |
| 18 Oct 2024 | 468.40 | 459.95 | 474.00 | 455.15 | 187426 | 1.46% |
| 17 Oct 2024 | 461.65 | 471.85 | 473.15 | 460.00 | 236883 | -2.78% |
| 16 Oct 2024 | 474.85 | 470.00 | 478.35 | 465.00 | 141034 | 1.49% |
| 15 Oct 2024 | 467.90 | 463.25 | 472.00 | 459.05 | 176693 | 1.17% |
| 14 Oct 2024 | 462.50 | 461.45 | 464.95 | 458.15 | 219987 | 0.50% |
| 11 Oct 2024 | 460.20 | 462.05 | 462.25 | 457.05 | 110564 | -0.11% |
| 10 Oct 2024 | 460.70 | 461.30 | 474.25 | 455.00 | 199584 | 0.59% |
| 09 Oct 2024 | 458.00 | 454.50 | 463.40 | 452.85 | 594891 | 0.78% |
| 08 Oct 2024 | 454.45 | 460.00 | 462.00 | 448.25 | 833636 | -2.01% |
| 07 Oct 2024 | 463.75 | 461.70 | 470.00 | 452.10 | 733910 | 0.44% |
| 04 Oct 2024 | 461.70 | 476.00 | 476.00 | 457.30 | 326115 | -3.12% |
| 03 Oct 2024 | 476.55 | 460.00 | 483.90 | 460.00 | 390451 | 0.85% |
| 01 Oct 2024 | 472.55 | 480.75 | 481.90 | 468.85 | 313880 | -1.22% |
| 30 Sep 2024 | 478.40 | 473.95 | 481.00 | 466.85 | 335660 | 0.94% |
| 27 Sep 2024 | 473.95 | 478.00 | 478.00 | 469.50 | 260312 | -1.10% |
| 26 Sep 2024 | 479.20 | 483.00 | 483.00 | 469.00 | 258917 | 0.06% |
| 25 Sep 2024 | 478.90 | 483.45 | 485.80 | 475.15 | 191220 | -0.65% |
| 24 Sep 2024 | 482.05 | 487.75 | 491.00 | 480.00 | 120004 | -1.17% |
| 23 Sep 2024 | 487.75 | 487.45 | 492.75 | 482.00 | 154486 | 0.06% |
| 20 Sep 2024 | 487.45 | 483.70 | 493.70 | 478.60 | 256696 | 1.08% |
| 19 Sep 2024 | 482.25 | 491.55 | 494.45 | 477.00 | 285888 | -1.46% |
| 18 Sep 2024 | 489.40 | 492.35 | 495.70 | 484.20 | 246749 | -0.60% |
| 17 Sep 2024 | 492.35 | 489.95 | 495.00 | 478.50 | 334166 | 1.12% |
| 16 Sep 2024 | 486.90 | 493.60 | 494.00 | 484.00 | 168957 | 0.61% |
| 13 Sep 2024 | 483.95 | 482.00 | 487.00 | 476.45 | 217861 | 0.60% |
| 12 Sep 2024 | 481.05 | 485.00 | 485.00 | 477.95 | 242197 | 0.43% |
| 11 Sep 2024 | 479.00 | 486.30 | 486.30 | 478.00 | 264355 | -0.61% |
| 10 Sep 2024 | 481.95 | 484.95 | 487.35 | 479.10 | 247120 | 0.43% |
| 09 Sep 2024 | 479.90 | 484.50 | 489.05 | 468.50 | 538747 | -1.87% |
| 06 Sep 2024 | 489.05 | 499.00 | 500.95 | 484.00 | 372049 | -1.46% |
| 05 Sep 2024 | 496.30 | 493.95 | 498.00 | 489.15 | 227469 | 0.85% |
| 04 Sep 2024 | 492.10 | 495.00 | 503.95 | 490.05 | 247510 | -1.30% |
| 03 Sep 2024 | 498.60 | 494.00 | 505.70 | 492.20 | 355129 | -0.35% |
| 02 Sep 2024 | 500.35 | 515.00 | 515.00 | 497.90 | 860017 | -3.22% |
| 30 Aug 2024 | 517.00 | 509.00 | 518.90 | 503.80 | 232368 | 2.57% |
| 29 Aug 2024 | 504.05 | 514.00 | 521.90 | 502.00 | 248891 | -1.95% |
| 28 Aug 2024 | 514.10 | 520.05 | 520.95 | 511.00 | 176899 | -0.56% |
| 27 Aug 2024 | 517.00 | 508.95 | 519.95 | 506.05 | 204184 | 2.05% |
| 26 Aug 2024 | 506.60 | 520.05 | 522.40 | 503.55 | 524374 | -3.02% |
| 23 Aug 2024 | 522.40 | 530.60 | 533.65 | 520.10 | 243338 | -1.28% |
| 22 Aug 2024 | 529.20 | 525.00 | 532.00 | 520.35 | 347425 | 1.32% |
| 21 Aug 2024 | 522.30 | 520.45 | 526.65 | 515.95 | 270157 | 0.87% |
| 20 Aug 2024 | 517.80 | 521.00 | 538.00 | 515.10 | 713921 | 0.03% |
| 19 Aug 2024 | 517.65 | 515.95 | 520.45 | 509.00 | 381747 | 1.14% |
| 16 Aug 2024 | 511.80 | 505.00 | 520.00 | 502.05 | 333546 | 2.44% |
| 14 Aug 2024 | 499.60 | 500.00 | 507.90 | 497.15 | 248020 | -1.93% |
| 13 Aug 2024 | 509.45 | 511.90 | 514.95 | 505.85 | 199565 | -0.72% |
| 12 Aug 2024 | 513.15 | 521.55 | 524.10 | 512.10 | 372998 | -0.96% |
| 09 Aug 2024 | 518.10 | 521.00 | 521.00 | 504.40 | 665618 | 4.33% |
| 08 Aug 2024 | 496.60 | 505.45 | 510.00 | 492.85 | 309351 | -1.31% |
| 07 Aug 2024 | 503.20 | 498.85 | 506.00 | 492.25 | 262628 | 1.71% |
| 06 Aug 2024 | 494.75 | 490.75 | 499.90 | 486.00 | 372356 | 2.28% |
| 05 Aug 2024 | 483.70 | 491.25 | 506.00 | 474.10 | 834733 | -6.48% |
| 02 Aug 2024 | 517.20 | 508.00 | 519.35 | 501.25 | 508634 | 1.22% |
| 01 Aug 2024 | 510.95 | 517.95 | 542.50 | 505.05 | 4023924 | 2.18% |
| 31 Jul 2024 | 500.05 | 505.00 | 506.35 | 497.00 | 281161 | 0.27% |
| 30 Jul 2024 | 498.70 | 502.90 | 505.25 | 495.70 | 322137 | -0.40% |
| 29 Jul 2024 | 500.70 | 503.00 | 503.65 | 496.00 | 248406 | 0.81% |
| 26 Jul 2024 | 496.70 | 499.80 | 501.90 | 493.35 | 147976 | 0.37% |
| 25 Jul 2024 | 494.85 | 484.00 | 497.85 | 483.00 | 262147 | 2.26% |
| 24 Jul 2024 | 483.90 | 483.15 | 488.50 | 478.00 | 181654 | 0.39% |
| 23 Jul 2024 | 482.00 | 485.30 | 487.55 | 461.05 | 262579 | 0.31% |
| 22 Jul 2024 | 480.50 | 476.00 | 485.00 | 466.25 | 342271 | -1.10% |
| 19 Jul 2024 | 485.85 | 494.25 | 496.55 | 477.40 | 383883 | -1.68% |
| 18 Jul 2024 | 494.15 | 494.85 | 512.75 | 491.20 | 649782 | 0.15% |
| 16 Jul 2024 | 493.40 | 496.00 | 498.75 | 490.35 | 191975 | -0.52% |
| 15 Jul 2024 | 496.00 | 502.50 | 503.65 | 493.15 | 206147 | -0.47% |
| 12 Jul 2024 | 498.35 | 504.00 | 506.45 | 495.00 | 252627 | -0.19% |
| 11 Jul 2024 | 499.30 | 503.80 | 508.90 | 496.65 | 269721 | -0.12% |
| 10 Jul 2024 | 499.90 | 500.00 | 506.00 | 488.30 | 660473 | 0.36% |
| 09 Jul 2024 | 498.10 | 503.05 | 504.85 | 493.00 | 379146 | 0.01% |
| 08 Jul 2024 | 498.05 | 499.00 | 504.25 | 492.00 | 343480 | 0.28% |
| 05 Jul 2024 | 496.65 | 494.45 | 498.00 | 490.55 | 262122 | 1.31% |
| 04 Jul 2024 | 490.25 | 489.90 | 500.70 | 486.20 | 457255 | 0.84% |
| 03 Jul 2024 | 486.15 | 504.50 | 504.50 | 483.95 | 642824 | -2.18% |
| 02 Jul 2024 | 497.00 | 513.55 | 514.95 | 495.00 | 628398 | -1.01% |
| 01 Jul 2024 | 502.05 | 505.00 | 511.00 | 493.80 | 527291 | 2.03% |
| 28 Jun 2024 | 492.05 | 499.00 | 505.45 | 490.05 | 473201 | -0.89% |
| 27 Jun 2024 | 496.45 | 483.00 | 503.00 | 478.50 | 1003184 | 3.76% |
| 26 Jun 2024 | 478.45 | 484.85 | 486.30 | 476.80 | 206349 | -1.19% |
| 25 Jun 2024 | 484.20 | 489.65 | 492.00 | 481.50 | 265311 | -0.74% |
| 24 Jun 2024 | 487.80 | 496.50 | 499.65 | 485.70 | 339648 | -1.74% |
| 21 Jun 2024 | 496.45 | 490.15 | 505.45 | 490.15 | 490749 | 1.29% |
| 20 Jun 2024 | 490.15 | 502.45 | 502.45 | 484.85 | 698448 | -2.60% |
| 19 Jun 2024 | 503.25 | 510.00 | 515.00 | 484.75 | 1114138 | -0.46% |
| 18 Jun 2024 | 505.60 | 456.90 | 510.00 | 455.90 | 2661534 | 11.08% |
| 14 Jun 2024 | 455.15 | 458.00 | 466.45 | 451.45 | 352609 | -0.22% |
| 13 Jun 2024 | 456.15 | 454.00 | 461.05 | 453.95 | 227111 | 0.92% |
| 12 Jun 2024 | 452.00 | 450.20 | 454.85 | 447.35 | 204533 | 0.48% |
| 11 Jun 2024 | 449.85 | 456.00 | 457.50 | 447.75 | 218829 | -0.66% |
| 10 Jun 2024 | 452.85 | 439.90 | 459.00 | 439.05 | 568972 | 3.26% |
| 07 Jun 2024 | 438.55 | 427.80 | 440.00 | 426.05 | 276907 | 3.20% |
| 06 Jun 2024 | 424.95 | 425.70 | 441.80 | 424.00 | 482616 | 0.44% |
| 05 Jun 2024 | 423.10 | 414.00 | 436.00 | 402.35 | 468110 | 2.11% |
| 04 Jun 2024 | 414.35 | 438.00 | 438.00 | 385.25 | 680140 | -5.64% |
| 03 Jun 2024 | 439.10 | 442.05 | 455.45 | 430.10 | 283545 | 0.55% |
| 31 May 2024 | 436.70 | 432.55 | 441.55 | 429.00 | 596408 | 0.92% |
| 30 May 2024 | 432.70 | 440.00 | 444.70 | 430.30 | 109575 | -1.68% |
| 29 May 2024 | 440.10 | 440.80 | 447.30 | 437.15 | 242471 | -0.16% |
| 28 May 2024 | 440.80 | 447.40 | 447.75 | 435.35 | 276398 | -0.81% |
| 27 May 2024 | 444.40 | 456.95 | 458.60 | 440.15 | 286136 | -1.78% |
| 24 May 2024 | 452.45 | 455.30 | 461.70 | 450.00 | 191894 | -0.52% |
| 23 May 2024 | 454.80 | 462.85 | 466.95 | 453.00 | 236472 | -0.76% |
| 22 May 2024 | 458.30 | 451.90 | 468.50 | 451.55 | 517019 | 1.33% |
| 21 May 2024 | 452.30 | 455.50 | 459.85 | 448.80 | 268391 | -0.70% |
| 18 May 2024 | 455.50 | 460.90 | 463.00 | 453.90 | 132638 | -0.38% |
| 17 May 2024 | 457.25 | 450.00 | 458.50 | 448.05 | 404302 | 1.23% |
| 16 May 2024 | 451.70 | 460.00 | 464.00 | 440.55 | 1153856 | 2.92% |
| 15 May 2024 | 438.90 | 433.50 | 447.85 | 432.80 | 476784 | 1.57% |
| 14 May 2024 | 432.10 | 425.00 | 434.75 | 425.00 | 162015 | 1.97% |
| 13 May 2024 | 423.75 | 427.90 | 436.00 | 416.00 | 334545 | -0.50% |
| 10 May 2024 | 425.90 | 428.85 | 433.75 | 416.55 | 401035 | -0.93% |
| 09 May 2024 | 429.90 | 431.45 | 462.90 | 425.25 | 2223006 | -0.69% |
| 08 May 2024 | 432.90 | 427.90 | 436.05 | 423.80 | 283185 | 0.52% |
| 07 May 2024 | 430.65 | 435.15 | 436.65 | 425.05 | 249760 | -1.02% |
| 06 May 2024 | 435.10 | 436.70 | 439.00 | 428.05 | 437228 | 0.65% |
| 03 May 2024 | 432.30 | 432.25 | 433.35 | 426.25 | 200140 | 1.16% |
| 02 May 2024 | 427.35 | 442.00 | 442.00 | 423.55 | 266200 | -1.29% |
| 30 Apr 2024 | 432.95 | 428.05 | 442.85 | 428.05 | 391202 | 1.18% |
| 29 Apr 2024 | 427.90 | 433.00 | 434.65 | 426.05 | 172509 | -0.53% |
| 26 Apr 2024 | 430.20 | 436.00 | 440.75 | 428.00 | 282547 | -0.88% |
| 25 Apr 2024 | 434.00 | 430.00 | 439.95 | 426.05 | 426212 | 1.21% |
| 24 Apr 2024 | 428.80 | 439.40 | 439.75 | 424.45 | 354221 | -1.83% |
| 23 Apr 2024 | 436.80 | 434.75 | 448.30 | 432.55 | 1043467 | 0.99% |
| 22 Apr 2024 | 432.50 | 433.60 | 438.00 | 428.00 | 470175 | 1.03% |
| 19 Apr 2024 | 428.10 | 427.00 | 432.30 | 418.55 | 774025 | 0.21% |
| 18 Apr 2024 | 427.20 | 394.60 | 433.00 | 392.25 | 2804215 | 8.52% |
| 16 Apr 2024 | 393.65 | 387.95 | 397.10 | 380.05 | 212708 | 1.30% |
| 15 Apr 2024 | 388.60 | 375.25 | 395.50 | 375.25 | 339102 | -1.82% |
| 12 Apr 2024 | 395.80 | 399.20 | 401.50 | 392.00 | 189451 | -1.05% |
| 10 Apr 2024 | 400.00 | 400.00 | 405.95 | 395.25 | 280930 | 0.00% |
| 09 Apr 2024 | 400.00 | 401.05 | 403.75 | 395.25 | 182743 | -0.49% |
| 08 Apr 2024 | 401.95 | 410.00 | 411.20 | 400.00 | 191744 | -0.99% |
| 05 Apr 2024 | 405.95 | 402.10 | 407.35 | 398.25 | 196034 | 0.50% |
| 04 Apr 2024 | 403.95 | 403.00 | 407.75 | 401.35 | 197623 | 0.24% |
| 03 Apr 2024 | 403.00 | 394.95 | 404.85 | 393.30 | 418347 | 1.04% |
| 02 Apr 2024 | 398.85 | 399.70 | 401.00 | 392.40 | 197663 | 0.81% |
| 01 Apr 2024 | 395.65 | 390.00 | 396.90 | 390.00 | 219640 | 1.61% |
| 28 Mar 2024 | 389.40 | 383.00 | 393.00 | 377.00 | 816982 | 2.12% |
| 27 Mar 2024 | 381.30 | 371.10 | 383.40 | 371.10 | 273892 | 2.24% |
| 26 Mar 2024 | 372.95 | 371.50 | 373.80 | 361.50 | 249426 | 0.88% |
| 22 Mar 2024 | 369.70 | 360.00 | 371.05 | 360.00 | 219726 | 2.41% |
| 21 Mar 2024 | 361.00 | 358.00 | 367.30 | 354.60 | 328214 | 2.67% |
| 20 Mar 2024 | 351.60 | 353.95 | 357.85 | 345.00 | 221708 | -0.66% |
| 19 Mar 2024 | 353.95 | 353.85 | 356.15 | 346.00 | 335748 | -0.56% |
| 18 Mar 2024 | 355.95 | 356.00 | 359.25 | 347.35 | 341928 | -0.15% |
| 15 Mar 2024 | 356.50 | 346.00 | 360.65 | 335.60 | 573398 | 3.83% |
| 14 Mar 2024 | 343.35 | 332.05 | 356.10 | 330.05 | 787290 | 1.31% |
| 13 Mar 2024 | 338.90 | 343.00 | 349.70 | 331.00 | 1211454 | -2.81% |
| 12 Mar 2024 | 348.70 | 349.90 | 353.00 | 338.00 | 852757 | -0.33% |
| 11 Mar 2024 | 349.85 | 357.55 | 358.75 | 344.50 | 847176 | -2.15% |
| 07 Mar 2024 | 357.55 | 370.50 | 372.75 | 355.35 | 761241 | -3.95% |
| 06 Mar 2024 | 372.25 | 378.95 | 382.50 | 363.25 | 742942 | -1.77% |
| 05 Mar 2024 | 378.95 | 393.00 | 394.00 | 375.05 | 540508 | -3.58% |
| 04 Mar 2024 | 393.00 | 406.25 | 408.10 | 390.25 | 1352114 | -3.09% |
| 02 Mar 2024 | 405.55 | 405.65 | 407.90 | 402.00 | 33492 | 0.52% |
| 01 Mar 2024 | 403.45 | 405.20 | 411.25 | 401.95 | 534129 | 0.05% |
| 29 Feb 2024 | 403.25 | 418.00 | 420.00 | 401.00 | 2098375 | -3.46% |
| 28 Feb 2024 | 417.70 | 416.45 | 420.75 | 408.60 | 426710 | 1.04% |
| 27 Feb 2024 | 413.40 | 404.15 | 421.00 | 404.10 | 465884 | 0.77% |
| 26 Feb 2024 | 410.25 | 418.00 | 433.65 | 409.35 | 768836 | -1.10% |
| 23 Feb 2024 | 414.80 | 405.00 | 424.95 | 404.95 | 1028328 | 3.27% |
| 22 Feb 2024 | 401.65 | 413.60 | 413.70 | 399.00 | 422658 | -2.07% |
| 21 Feb 2024 | 410.15 | 424.10 | 429.00 | 404.15 | 442923 | -2.35% |
| 20 Feb 2024 | 420.00 | 418.00 | 425.70 | 414.80 | 207011 | -0.43% |
| 19 Feb 2024 | 421.80 | 422.10 | 426.70 | 418.00 | 218376 | 0.73% |
| 16 Feb 2024 | 418.75 | 418.65 | 431.70 | 416.05 | 513766 | 0.52% |
| 15 Feb 2024 | 416.60 | 422.45 | 433.95 | 415.30 | 310361 | -1.28% |
| 14 Feb 2024 | 422.00 | 411.10 | 433.50 | 410.85 | 452759 | 1.91% |
| 13 Feb 2024 | 414.10 | 429.00 | 444.00 | 406.00 | 888190 | -2.21% |
| 12 Feb 2024 | 423.45 | 420.55 | 427.70 | 411.85 | 677771 | 1.03% |
| 09 Feb 2024 | 419.15 | 417.90 | 420.55 | 407.75 | 639424 | 1.10% |
| 08 Feb 2024 | 414.60 | 410.95 | 429.00 | 408.45 | 721921 | 1.74% |
| 07 Feb 2024 | 407.50 | 400.50 | 411.00 | 398.30 | 1090408 | 2.98% |
| 06 Feb 2024 | 395.70 | 400.90 | 408.00 | 394.50 | 344801 | -0.65% |
| 05 Feb 2024 | 398.30 | 418.55 | 426.95 | 394.00 | 613028 | -2.58% |
| 02 Feb 2024 | 408.85 | 399.90 | 429.00 | 391.85 | 4812086 | 5.24% |
| 01 Feb 2024 | 388.50 | 390.00 | 393.95 | 381.15 | 467637 | 1.45% |
| 31 Jan 2024 | 382.95 | 380.00 | 389.95 | 379.95 | 875764 | 0.22% |
| 30 Jan 2024 | 382.10 | 386.35 | 388.00 | 378.75 | 356988 | -0.44% |
| 29 Jan 2024 | 383.80 | 378.00 | 389.95 | 367.00 | 826102 | 2.13% |
| 25 Jan 2024 | 375.80 | 372.60 | 379.00 | 371.30 | 310939 | 0.89% |
| 24 Jan 2024 | 372.50 | 368.25 | 374.50 | 366.80 | 215570 | 0.55% |
| 23 Jan 2024 | 370.45 | 372.95 | 377.65 | 367.00 | 315994 | -0.67% |
| 20 Jan 2024 | 372.95 | 377.90 | 380.00 | 372.00 | 170209 | -0.53% |
| 19 Jan 2024 | 374.95 | 379.05 | 381.35 | 368.40 | 604547 | -0.91% |
| 18 Jan 2024 | 378.40 | 390.00 | 390.00 | 371.00 | 2627296 | 2.06% |
| 17 Jan 2024 | 370.75 | 363.05 | 380.50 | 342.95 | 3585928 | 0.71% |
| 16 Jan 2024 | 368.15 | 379.90 | 380.15 | 363.65 | 605783 | -2.89% |
| 15 Jan 2024 | 379.10 | 385.05 | 385.90 | 374.75 | 373808 | -1.07% |
| 12 Jan 2024 | 383.20 | 384.60 | 385.40 | 376.00 | 316504 | -0.10% |
| 11 Jan 2024 | 383.60 | 383.70 | 385.60 | 376.40 | 305583 | -0.03% |
| 10 Jan 2024 | 383.70 | 386.00 | 386.50 | 377.90 | 279210 | 0.16% |
| 09 Jan 2024 | 383.10 | 369.90 | 384.00 | 369.90 | 516714 | 4.24% |
| 08 Jan 2024 | 367.50 | 374.95 | 377.80 | 366.00 | 210535 | -1.05% |
| 05 Jan 2024 | 371.40 | 368.70 | 377.00 | 367.20 | 270320 | 0.42% |
| 04 Jan 2024 | 369.85 | 374.65 | 377.85 | 366.15 | 301739 | -1.28% |
| 03 Jan 2024 | 374.65 | 379.70 | 380.15 | 373.00 | 211257 | -1.07% |
| 02 Jan 2024 | 378.70 | 381.10 | 383.40 | 372.00 | 302465 | -0.53% |
| 01 Jan 2024 | 380.70 | 379.85 | 382.20 | 378.40 | 154368 | 0.22% |
| 29 Dec 2023 | 379.85 | 382.05 | 384.00 | 377.20 | 231548 | -0.76% |
| 28 Dec 2023 | 382.75 | 390.00 | 390.50 | 380.75 | 303056 | -1.71% |
| 27 Dec 2023 | 389.40 | 387.25 | 391.75 | 379.90 | 529198 | 0.56% |
| 26 Dec 2023 | 387.25 | 378.40 | 393.00 | 377.00 | 894794 | 2.34% |
| 22 Dec 2023 | 378.40 | 380.70 | 388.00 | 374.75 | 1468946 | 1.62% |
| 21 Dec 2023 | 372.35 | 348.00 | 375.70 | 345.55 | 1723588 | 5.66% |
| 20 Dec 2023 | 352.40 | 358.00 | 366.75 | 342.85 | 1260143 | -1.18% |
| 19 Dec 2023 | 356.60 | 348.20 | 365.00 | 348.20 | 1247593 | 3.92% |
| 18 Dec 2023 | 343.15 | 353.00 | 353.00 | 342.35 | 317844 | -1.02% |
| 15 Dec 2023 | 346.70 | 348.50 | 352.00 | 345.15 | 175073 | -0.23% |
| 14 Dec 2023 | 347.50 | 348.50 | 350.00 | 342.75 | 468382 | 0.29% |
| 13 Dec 2023 | 346.50 | 342.85 | 347.00 | 340.10 | 327390 | 1.06% |
| 12 Dec 2023 | 342.85 | 342.35 | 347.10 | 340.35 | 507833 | 0.18% |
| 11 Dec 2023 | 342.25 | 345.40 | 353.50 | 341.00 | 674725 | 0.34% |
| 08 Dec 2023 | 341.10 | 350.75 | 357.15 | 328.00 | 473386 | -3.47% |
| 07 Dec 2023 | 353.35 | 355.00 | 357.65 | 352.20 | 235256 | -0.93% |
| 06 Dec 2023 | 356.65 | 358.00 | 360.00 | 352.30 | 580348 | 0.32% |
| 05 Dec 2023 | 355.50 | 343.35 | 360.95 | 343.30 | 1568224 | 4.36% |
| 04 Dec 2023 | 340.65 | 342.00 | 347.20 | 340.05 | 213741 | -0.18% |
| 01 Dec 2023 | 341.25 | 347.70 | 347.75 | 340.05 | 170110 | -1.13% |
| 30 Nov 2023 | 345.15 | 339.60 | 348.00 | 338.05 | 1171198 | 2.09% |
| 29 Nov 2023 | 338.10 | 344.40 | 344.40 | 336.00 | 230411 | -1.05% |
| 28 Nov 2023 | 341.70 | 337.30 | 344.00 | 337.30 | 414876 | 1.30% |
| 24 Nov 2023 | 337.30 | 339.00 | 343.85 | 335.00 | 190505 | -0.25% |
| 23 Nov 2023 | 338.15 | 338.00 | 342.85 | 337.05 | 251641 | 0.27% |
| 22 Nov 2023 | 337.25 | 335.80 | 341.00 | 335.50 | 142058 | 0.45% |
| 21 Nov 2023 | 335.75 | 340.00 | 340.00 | 333.15 | 284796 | -0.46% |
| 20 Nov 2023 | 337.30 | 338.90 | 343.50 | 336.00 | 212488 | 0.07% |
| 17 Nov 2023 | 337.05 | 342.00 | 346.75 | 334.00 | 496562 | -1.61% |
| 16 Nov 2023 | 342.55 | 341.15 | 347.00 | 339.35 | 396645 | 0.44% |
| 15 Nov 2023 | 341.05 | 336.00 | 342.75 | 336.00 | 490924 | 1.78% |
| 13 Nov 2023 | 335.10 | 331.50 | 338.40 | 325.50 | 604916 | 0.96% |
| 12 Nov 2023 | 331.90 | 323.95 | 334.00 | 322.90 | 307202 | 3.77% |
| 10 Nov 2023 | 319.85 | 339.60 | 339.75 | 316.30 | 1441577 | -5.23% |
| 09 Nov 2023 | 337.50 | 364.95 | 364.95 | 331.05 | 2025185 | -8.19% |
| 08 Nov 2023 | 367.60 | 358.70 | 371.90 | 358.25 | 701588 | 3.19% |
| 07 Nov 2023 | 356.25 | 361.25 | 365.90 | 352.05 | 334173 | -1.45% |
| 06 Nov 2023 | 361.50 | 363.00 | 363.95 | 355.30 | 339403 | 1.08% |
| 03 Nov 2023 | 357.65 | 356.70 | 362.75 | 355.05 | 259052 | 0.83% |
| 02 Nov 2023 | 354.70 | 361.50 | 366.75 | 352.25 | 324427 | -1.58% |
| 01 Nov 2023 | 360.40 | 354.90 | 363.60 | 354.00 | 496912 | 1.65% |
| 31 Oct 2023 | 354.55 | 353.40 | 371.90 | 352.60 | 913117 | 0.33% |
| 30 Oct 2023 | 353.40 | 342.50 | 357.50 | 338.70 | 573858 | 3.73% |
| 27 Oct 2023 | 340.70 | 333.25 | 343.80 | 333.25 | 382629 | 3.07% |
| 26 Oct 2023 | 330.55 | 323.00 | 334.00 | 310.90 | 491111 | 1.96% |
| 25 Oct 2023 | 324.20 | 334.70 | 337.60 | 316.95 | 419225 | -1.70% |
| 23 Oct 2023 | 329.80 | 349.60 | 350.45 | 327.10 | 574579 | -5.31% |
| 20 Oct 2023 | 348.30 | 351.10 | 353.80 | 331.15 | 547523 | -0.80% |
| 19 Oct 2023 | 351.10 | 351.90 | 362.80 | 350.00 | 1159600 | -0.17% |
| 18 Oct 2023 | 351.70 | 338.00 | 385.70 | 337.90 | 9190766 | 4.08% |
| 17 Oct 2023 | 337.90 | 332.70 | 338.70 | 332.70 | 276787 | 2.10% |
| 16 Oct 2023 | 330.95 | 333.90 | 335.05 | 329.75 | 236016 | -0.50% |
| 13 Oct 2023 | 332.60 | 333.00 | 338.50 | 331.00 | 244617 | -0.66% |
| 12 Oct 2023 | 334.80 | 338.35 | 339.95 | 333.15 | 626618 | 1.96% |
| 11 Oct 2023 | 328.35 | 330.75 | 335.10 | 327.05 | 200452 | -0.21% |
| 10 Oct 2023 | 329.05 | 330.50 | 334.80 | 326.55 | 283688 | 0.06% |
| 09 Oct 2023 | 328.85 | 326.35 | 335.20 | 326.35 | 360210 | -3.94% |
| 06 Oct 2023 | 342.35 | 332.00 | 353.00 | 331.20 | 1605831 | 3.65% |
| 05 Oct 2023 | 330.30 | 329.90 | 332.80 | 326.00 | 204842 | 0.58% |
| 04 Oct 2023 | 328.40 | 332.00 | 332.25 | 325.05 | 218744 | -1.34% |
| 03 Oct 2023 | 332.85 | 330.15 | 334.00 | 325.50 | 263679 | 1.25% |
| 29 Sep 2023 | 328.75 | 326.80 | 329.75 | 325.20 | 104295 | 1.14% |
| 28 Sep 2023 | 325.05 | 326.00 | 331.80 | 322.95 | 155462 | 0.06% |
| 27 Sep 2023 | 324.85 | 320.50 | 326.20 | 320.20 | 230725 | 1.50% |
| 26 Sep 2023 | 320.05 | 320.80 | 325.00 | 319.00 | 180814 | -0.09% |
| 25 Sep 2023 | 320.35 | 328.00 | 328.80 | 318.85 | 321190 | -2.42% |
| 22 Sep 2023 | 328.30 | 318.00 | 336.80 | 317.60 | 634588 | 3.39% |
| 21 Sep 2023 | 317.55 | 329.05 | 335.50 | 316.00 | 397940 | -3.58% |
| 20 Sep 2023 | 329.35 | 332.85 | 340.95 | 328.20 | 301823 | -1.82% |
| 18 Sep 2023 | 335.45 | 337.90 | 345.35 | 332.00 | 420600 | -0.73% |
| 15 Sep 2023 | 337.90 | 322.50 | 339.95 | 321.70 | 593685 | 5.59% |
| 14 Sep 2023 | 320.00 | 318.00 | 325.00 | 316.45 | 169319 | 1.30% |
| 13 Sep 2023 | 315.90 | 306.00 | 318.00 | 299.70 | 523983 | 3.07% |
| 12 Sep 2023 | 306.50 | 328.75 | 331.85 | 289.05 | 558659 | -6.21% |
| 11 Sep 2023 | 326.80 | 323.00 | 331.40 | 322.90 | 285822 | 1.22% |
| 08 Sep 2023 | 322.85 | 325.70 | 329.90 | 320.75 | 172584 | -0.62% |
| 07 Sep 2023 | 324.85 | 323.75 | 329.30 | 323.70 | 193571 | 0.65% |
| 06 Sep 2023 | 322.75 | 327.85 | 333.90 | 321.85 | 285571 | -1.09% |
| 05 Sep 2023 | 326.30 | 326.25 | 332.00 | 323.00 | 418616 | 0.79% |
| 04 Sep 2023 | 323.75 | 334.40 | 341.00 | 322.90 | 621803 | -2.68% |
| 01 Sep 2023 | 332.65 | 340.10 | 342.00 | 331.15 | 378382 | -1.79% |
| 31 Aug 2023 | 338.70 | 340.00 | 346.15 | 336.00 | 596554 | 0.49% |
| 30 Aug 2023 | 337.05 | 328.00 | 343.00 | 327.60 | 767697 | 3.79% |
| 29 Aug 2023 | 324.75 | 332.95 | 334.30 | 323.10 | 485484 | -1.29% |
| 28 Aug 2023 | 329.00 | 310.25 | 337.95 | 308.55 | 2251023 | 6.84% |
| 25 Aug 2023 | 307.95 | 307.10 | 314.45 | 307.10 | 268401 | -0.63% |
| 24 Aug 2023 | 309.90 | 312.90 | 324.00 | 308.45 | 759931 | -0.35% |
| 23 Aug 2023 | 311.00 | 310.95 | 314.00 | 307.70 | 273546 | 0.16% |
| 22 Aug 2023 | 310.50 | 311.45 | 317.50 | 308.10 | 366605 | -0.27% |
| 21 Aug 2023 | 311.35 | 315.00 | 315.40 | 307.10 | 331277 | -0.76% |
| 18 Aug 2023 | 313.75 | 315.00 | 317.80 | 304.05 | 684270 | -0.40% |
| 17 Aug 2023 | 315.00 | 298.95 | 321.00 | 296.55 | 1825865 | 6.42% |
| 16 Aug 2023 | 296.00 | 283.00 | 297.65 | 283.00 | 374316 | 2.67% |
| 14 Aug 2023 | 288.30 | 281.20 | 292.50 | 279.20 | 506358 | 2.05% |
| 11 Aug 2023 | 282.50 | 284.30 | 285.80 | 277.50 | 363618 | -0.48% |
| 10 Aug 2023 | 283.85 | 277.00 | 285.00 | 277.00 | 331558 | 2.40% |
| 09 Aug 2023 | 277.20 | 278.00 | 278.50 | 273.60 | 193064 | -0.18% |
| 08 Aug 2023 | 277.70 | 276.90 | 282.00 | 273.10 | 343713 | 0.82% |
| 07 Aug 2023 | 275.45 | 282.65 | 284.50 | 273.10 | 400592 | -2.55% |
| 04 Aug 2023 | 282.65 | 294.20 | 295.50 | 280.90 | 592100 | -2.65% |
| 03 Aug 2023 | 290.35 | 286.70 | 292.00 | 281.35 | 1035802 | 3.92% |
| 02 Aug 2023 | 279.40 | 277.45 | 283.95 | 276.00 | 562850 | 0.18% |
| 01 Aug 2023 | 278.90 | 274.50 | 280.95 | 272.05 | 293508 | 0.80% |
| 31 Jul 2023 | 276.70 | 276.70 | 281.65 | 274.55 | 342827 | 0.44% |
| 28 Jul 2023 | 275.50 | 269.00 | 278.45 | 266.30 | 398906 | 1.68% |
| 27 Jul 2023 | 270.95 | 270.90 | 274.60 | 268.00 | 391603 | 0.54% |
| 26 Jul 2023 | 269.50 | 265.90 | 273.50 | 265.75 | 368878 | 1.41% |
| 25 Jul 2023 | 265.75 | 282.50 | 284.40 | 263.85 | 961403 | -5.31% |
| 24 Jul 2023 | 280.65 | 271.95 | 282.80 | 271.25 | 650426 | 3.20% |
| 21 Jul 2023 | 271.95 | 270.90 | 279.00 | 270.00 | 1144817 | -0.22% |
| 20 Jul 2023 | 272.55 | 262.80 | 275.00 | 251.25 | 1806918 | 3.47% |
| 19 Jul 2023 | 263.40 | 251.60 | 265.60 | 249.05 | 1989197 | 5.13% |
| 18 Jul 2023 | 250.55 | 243.40 | 252.00 | 239.20 | 1813637 | 3.68% |
| 17 Jul 2023 | 241.65 | 231.00 | 243.05 | 230.80 | 2975703 | 6.90% |
| 14 Jul 2023 | 226.05 | 218.55 | 227.65 | 217.00 | 1202102 | 1.94% |
| 13 Jul 2023 | 221.75 | 214.10 | 227.10 | 211.00 | 2003891 | 2.83% |
| 12 Jul 2023 | 215.65 | 219.50 | 219.85 | 214.00 | 780992 | -1.78% |
| 11 Jul 2023 | 219.55 | 221.00 | 222.70 | 219.00 | 445013 | -2.05% |
| 10 Jul 2023 | 224.15 | 229.05 | 229.05 | 223.45 | 239729 | -1.73% |
| 07 Jul 2023 | 228.10 | 227.45 | 229.70 | 225.00 | 259430 | 0.64% |
| 06 Jul 2023 | 226.65 | 223.30 | 228.25 | 223.30 | 264329 | 1.66% |
| 05 Jul 2023 | 222.95 | 220.90 | 226.80 | 220.00 | 454572 | 1.57% |
| 04 Jul 2023 | 219.50 | 229.70 | 229.70 | 218.25 | 625962 | -4.09% |
| 03 Jul 2023 | 228.85 | 230.85 | 231.65 | 228.05 | 306895 | -0.20% |
| 30 Jun 2023 | 229.30 | 229.80 | 230.95 | 227.55 | 244826 | 0.81% |
| 28 Jun 2023 | 227.45 | 232.45 | 232.45 | 225.80 | 277001 | -1.71% |
| 27 Jun 2023 | 231.40 | 233.75 | 234.25 | 231.00 | 184966 | -0.49% |
| 26 Jun 2023 | 232.55 | 231.95 | 235.50 | 230.45 | 595727 | 0.30% |
| 23 Jun 2023 | 231.85 | 231.90 | 236.00 | 227.45 | 199377 | 0.32% |
| 22 Jun 2023 | 231.10 | 230.80 | 234.55 | 229.20 | 308305 | 0.54% |
| 21 Jun 2023 | 229.85 | 234.90 | 236.40 | 229.05 | 426239 | -1.67% |
| 20 Jun 2023 | 233.75 | 236.45 | 238.35 | 233.50 | 519207 | -0.97% |
| 19 Jun 2023 | 236.05 | 237.85 | 239.25 | 235.00 | 281174 | -0.27% |
| 16 Jun 2023 | 236.70 | 237.85 | 239.95 | 235.70 | 445281 | 0.04% |
| 15 Jun 2023 | 236.60 | 237.90 | 244.95 | 235.35 | 1062409 | -0.55% |
| 14 Jun 2023 | 237.90 | 235.45 | 243.55 | 234.05 | 1355878 | 1.73% |
| 13 Jun 2023 | 233.85 | 239.75 | 240.85 | 233.20 | 722158 | -2.05% |
| 12 Jun 2023 | 238.75 | 248.55 | 248.90 | 238.00 | 1243871 | -3.50% |
| 09 Jun 2023 | 247.40 | 238.50 | 250.25 | 236.20 | 1385461 | 4.30% |
| 08 Jun 2023 | 237.20 | 238.00 | 240.95 | 235.10 | 336883 | 0.02% |
| 07 Jun 2023 | 237.15 | 240.95 | 242.80 | 236.05 | 373289 | -1.21% |
| 06 Jun 2023 | 240.05 | 238.90 | 241.75 | 236.35 | 463584 | 0.99% |
| 05 Jun 2023 | 237.70 | 250.00 | 253.00 | 236.00 | 2995286 | 0.13% |
| 02 Jun 2023 | 237.40 | 231.90 | 239.00 | 231.55 | 598293 | 2.93% |
| 01 Jun 2023 | 230.65 | 233.45 | 235.90 | 228.70 | 1065895 | -0.80% |
| 31 May 2023 | 232.50 | 227.25 | 233.20 | 226.00 | 851908 | 2.02% |
| 30 May 2023 | 227.90 | 229.80 | 230.00 | 226.65 | 111345 | -0.61% |
| 29 May 2023 | 229.30 | 228.80 | 233.00 | 228.40 | 199241 | 1.06% |
| 26 May 2023 | 226.90 | 227.15 | 231.25 | 225.90 | 192300 | 0.13% |
| 25 May 2023 | 226.60 | 232.05 | 233.55 | 225.50 | 368001 | -2.29% |
| 24 May 2023 | 231.90 | 234.95 | 238.00 | 231.10 | 220817 | -1.02% |
| 23 May 2023 | 234.30 | 232.50 | 236.85 | 232.50 | 329325 | 0.88% |
| 22 May 2023 | 232.25 | 238.35 | 238.35 | 230.00 | 315220 | -1.84% |
| 19 May 2023 | 236.60 | 236.80 | 237.85 | 232.70 | 172218 | -0.08% |
| 18 May 2023 | 236.80 | 235.10 | 241.95 | 235.00 | 378537 | 1.22% |
| 17 May 2023 | 233.95 | 237.10 | 238.80 | 232.00 | 238484 | -0.85% |
| 16 May 2023 | 235.95 | 235.10 | 239.45 | 234.30 | 449152 | 0.23% |
| 15 May 2023 | 235.40 | 236.30 | 238.00 | 233.55 | 415596 | 0.34% |
| 12 May 2023 | 234.60 | 234.00 | 238.00 | 233.60 | 394172 | -0.11% |
| 11 May 2023 | 234.85 | 240.55 | 240.55 | 233.10 | 990604 | -0.09% |
| 10 May 2023 | 235.05 | 230.50 | 237.75 | 228.40 | 612921 | 2.33% |
| 09 May 2023 | 229.70 | 235.60 | 237.00 | 227.75 | 326429 | -2.09% |
| 08 May 2023 | 234.60 | 236.35 | 240.90 | 233.10 | 781873 | 0.11% |
| 05 May 2023 | 234.35 | 229.20 | 237.00 | 225.50 | 1290624 | 2.38% |
| 04 May 2023 | 228.90 | 235.00 | 236.50 | 227.20 | 854279 | -1.61% |
| 03 May 2023 | 232.65 | 244.90 | 246.05 | 231.00 | 827652 | -4.87% |
| 02 May 2023 | 244.55 | 252.00 | 259.10 | 243.25 | 847997 | -2.34% |
| 28 Apr 2023 | 250.40 | 241.70 | 251.40 | 241.00 | 1323084 | 4.12% |
| 27 Apr 2023 | 240.50 | 236.75 | 241.90 | 234.95 | 682088 | 2.30% |
| 26 Apr 2023 | 235.10 | 231.55 | 239.90 | 231.55 | 596635 | -0.04% |
| 25 Apr 2023 | 235.20 | 231.00 | 236.70 | 230.95 | 464133 | 1.71% |
| 24 Apr 2023 | 231.25 | 230.40 | 235.00 | 230.00 | 286642 | 0.39% |
| 21 Apr 2023 | 230.35 | 231.35 | 234.30 | 229.20 | 314405 | 0.07% |
| 20 Apr 2023 | 230.20 | 230.20 | 232.40 | 229.00 | 449255 | -0.13% |
| 19 Apr 2023 | 230.50 | 221.35 | 235.70 | 221.30 | 925816 | 4.39% |
| 18 Apr 2023 | 220.80 | 224.85 | 226.50 | 218.75 | 536473 | -2.00% |
| 17 Apr 2023 | 225.30 | 227.05 | 231.25 | 222.00 | 736598 | -1.66% |
| 13 Apr 2023 | 229.10 | 232.95 | 236.45 | 227.20 | 736490 | -1.50% |
| 12 Apr 2023 | 232.60 | 234.85 | 236.80 | 231.10 | 484827 | -1.00% |
| 11 Apr 2023 | 234.95 | 229.70 | 236.00 | 227.00 | 1517851 | 2.35% |
| 10 Apr 2023 | 229.55 | 224.00 | 230.95 | 223.00 | 1808524 | 2.96% |
| 06 Apr 2023 | 222.95 | 225.10 | 230.70 | 218.40 | 1663781 | -1.48% |
| 05 Apr 2023 | 226.30 | 217.50 | 228.20 | 216.85 | 2576949 | 4.38% |
| 03 Apr 2023 | 216.80 | 207.95 | 218.30 | 207.25 | 1703525 | 4.61% |
| 31 Mar 2023 | 207.25 | 199.00 | 208.25 | 199.00 | 1164337 | 3.75% |
| 29 Mar 2023 | 199.75 | 195.55 | 200.80 | 193.30 | 405862 | 2.10% |
| 28 Mar 2023 | 195.65 | 196.30 | 201.15 | 194.00 | 1156694 | -1.39% |
| 27 Mar 2023 | 198.40 | 189.95 | 200.65 | 185.60 | 1515796 | 4.92% |
| 24 Mar 2023 | 189.10 | 197.00 | 197.30 | 187.90 | 491136 | -3.20% |
| 23 Mar 2023 | 195.35 | 183.15 | 199.00 | 180.65 | 2038768 | 6.02% |
| 22 Mar 2023 | 184.25 | 186.40 | 187.65 | 183.70 | 193854 | -1.73% |
| 21 Mar 2023 | 187.50 | 177.50 | 189.35 | 175.25 | 646433 | 6.23% |
| 20 Mar 2023 | 176.50 | 179.05 | 179.85 | 175.00 | 184470 | -2.59% |
| 17 Mar 2023 | 181.20 | 181.50 | 182.25 | 180.20 | 118971 | 1.46% |
| 16 Mar 2023 | 178.60 | 178.40 | 180.00 | 174.75 | 224520 | -0.33% |
| 15 Mar 2023 | 179.20 | 181.45 | 183.50 | 178.00 | 197824 | 0.25% |
| 14 Mar 2023 | 178.75 | 185.25 | 187.15 | 177.40 | 292816 | -3.95% |
| 13 Mar 2023 | 186.10 | 191.10 | 191.10 | 184.00 | 399840 | -2.13% |
| 10 Mar 2023 | 190.15 | 188.55 | 191.95 | 187.80 | 222604 | 0.03% |
| 09 Mar 2023 | 190.10 | 192.50 | 193.90 | 189.10 | 208677 | -0.71% |
| 08 Mar 2023 | 191.45 | 190.00 | 193.10 | 189.00 | 308016 | 0.45% |
| 06 Mar 2023 | 190.60 | 192.80 | 194.75 | 190.00 | 280291 | -0.37% |
| 03 Mar 2023 | 191.30 | 192.50 | 192.80 | 189.50 | 286293 | 0.08% |
| 02 Mar 2023 | 191.15 | 192.00 | 193.45 | 190.40 | 188376 | -0.57% |
| 01 Mar 2023 | 192.25 | 189.35 | 194.75 | 189.35 | 526808 | 2.26% |
| 28 Feb 2023 | 188.00 | 188.80 | 189.00 | 182.25 | 743575 | 2.51% |
| 27 Feb 2023 | 183.40 | 195.45 | 195.45 | 181.15 | 1037632 | -6.17% |
| 24 Feb 2023 | 195.45 | 195.15 | 197.30 | 193.00 | 526198 | 0.98% |
| 23 Feb 2023 | 193.55 | 197.00 | 197.55 | 192.90 | 556928 | -1.78% |
| 22 Feb 2023 | 197.05 | 204.00 | 204.10 | 195.00 | 948160 | -3.53% |
| 21 Feb 2023 | 204.25 | 207.00 | 208.75 | 202.10 | 2783554 | -0.66% |
| 20 Feb 2023 | 205.60 | 201.25 | 206.50 | 197.45 | 3192061 | 3.19% |
| 17 Feb 2023 | 199.25 | 215.10 | 219.25 | 194.40 | 19069520 | -4.34% |
| 16 Feb 2023 | 208.30 | 207.00 | 212.50 | 204.10 | 2038818 | 1.31% |
| 15 Feb 2023 | 205.60 | 200.75 | 206.90 | 199.10 | 1138691 | 2.57% |
| 14 Feb 2023 | 200.45 | 201.75 | 202.85 | 198.00 | 621406 | -0.20% |
| 13 Feb 2023 | 200.85 | 197.45 | 208.60 | 197.45 | 1426731 | 1.93% |
| 10 Feb 2023 | 197.05 | 196.00 | 203.25 | 191.70 | 778381 | -0.03% |
| 09 Feb 2023 | 197.10 | 200.00 | 200.90 | 189.00 | 830332 | -2.88% |
| 08 Feb 2023 | 202.95 | 204.15 | 205.00 | 200.00 | 583076 | 0.89% |
| 07 Feb 2023 | 201.15 | 198.00 | 205.70 | 197.65 | 760250 | 2.00% |
| 06 Feb 2023 | 197.20 | 197.75 | 199.95 | 193.45 | 351096 | 0.05% |
| 03 Feb 2023 | 197.10 | 192.45 | 201.00 | 185.65 | 454490 | 2.95% |
| 02 Feb 2023 | 191.45 | 193.80 | 196.50 | 190.15 | 164813 | -1.14% |
| 01 Feb 2023 | 193.65 | 197.60 | 200.90 | 188.50 | 281718 | -1.20% |
| 31 Jan 2023 | 196.00 | 193.90 | 196.40 | 191.80 | 176945 | 1.90% |
| 30 Jan 2023 | 192.35 | 187.60 | 196.35 | 187.60 | 244886 | 1.58% |
| 27 Jan 2023 | 189.35 | 199.00 | 201.60 | 185.90 | 488419 | -4.90% |
| 25 Jan 2023 | 199.10 | 205.45 | 206.80 | 198.15 | 279320 | -2.95% |
| 24 Jan 2023 | 205.15 | 204.90 | 211.90 | 203.30 | 560565 | 0.91% |
| 23 Jan 2023 | 203.30 | 204.40 | 206.50 | 202.00 | 165955 | -0.32% |
| 20 Jan 2023 | 203.95 | 205.85 | 207.85 | 202.10 | 264810 | -0.54% |
| 19 Jan 2023 | 205.05 | 204.60 | 208.95 | 203.35 | 367686 | 0.00% |
| 18 Jan 2023 | 205.05 | 204.95 | 207.00 | 203.35 | 264062 | 0.39% |
| 17 Jan 2023 | 204.25 | 204.65 | 209.70 | 202.35 | 641014 | -0.20% |
| 16 Jan 2023 | 204.65 | 203.50 | 206.75 | 201.30 | 767089 | 1.29% |
| 13 Jan 2023 | 202.05 | 196.00 | 203.95 | 194.90 | 1116643 | 3.43% |
| 12 Jan 2023 | 195.35 | 193.70 | 196.50 | 190.75 | 836401 | 1.22% |
| 11 Jan 2023 | 193.00 | 194.40 | 196.00 | 189.05 | 885148 | 0.68% |
| 10 Jan 2023 | 191.70 | 189.85 | 192.45 | 187.50 | 296686 | 1.37% |
| 09 Jan 2023 | 189.10 | 194.75 | 194.75 | 187.00 | 195918 | 0.40% |
| 06 Jan 2023 | 188.35 | 192.20 | 192.75 | 187.15 | 281608 | -1.46% |
| 05 Jan 2023 | 191.15 | 191.25 | 192.30 | 188.80 | 242970 | 0.53% |
| 04 Jan 2023 | 190.15 | 194.35 | 194.35 | 187.85 | 330093 | -1.45% |
| 03 Jan 2023 | 192.95 | 193.95 | 199.00 | 192.25 | 594367 | -0.05% |
| 02 Jan 2023 | 193.05 | 192.30 | 194.65 | 189.85 | 354810 | 1.15% |
| 30 Dec 2022 | 190.85 | 190.75 | 194.70 | 188.40 | 618120 | 0.98% |
| 29 Dec 2022 | 189.00 | 184.95 | 189.75 | 183.00 | 540485 | 2.30% |
| 28 Dec 2022 | 184.75 | 186.20 | 188.65 | 182.20 | 729888 | -0.32% |
| 27 Dec 2022 | 185.35 | 189.90 | 191.00 | 184.10 | 492064 | -0.30% |
| 26 Dec 2022 | 185.90 | 181.00 | 188.30 | 174.80 | 795296 | 3.34% |
| 23 Dec 2022 | 179.90 | 204.00 | 204.60 | 177.20 | 1573780 | -12.78% |
| 22 Dec 2022 | 206.25 | 202.00 | 210.85 | 188.05 | 1580406 | 2.94% |
| 21 Dec 2022 | 200.35 | 211.90 | 216.90 | 196.20 | 1247122 | -4.60% |
| 20 Dec 2022 | 210.00 | 216.00 | 216.20 | 209.15 | 1121640 | -2.33% |
| 19 Dec 2022 | 215.00 | 197.55 | 216.60 | 197.55 | 4320907 | 9.14% |
| 16 Dec 2022 | 197.00 | 196.00 | 200.00 | 189.50 | 936122 | 0.87% |
| 15 Dec 2022 | 195.30 | 194.00 | 207.90 | 193.80 | 1769129 | 0.31% |
| 14 Dec 2022 | 194.70 | 194.45 | 197.05 | 192.00 | 276527 | 0.18% |
| 13 Dec 2022 | 194.35 | 199.20 | 199.65 | 193.20 | 394241 | -1.89% |
| 12 Dec 2022 | 198.10 | 196.50 | 199.00 | 190.60 | 630926 | 0.81% |
| 09 Dec 2022 | 196.50 | 202.20 | 204.65 | 194.05 | 1057466 | -2.21% |
| 08 Dec 2022 | 200.95 | 186.50 | 202.80 | 186.50 | 3164548 | 7.75% |
| 07 Dec 2022 | 186.50 | 193.25 | 194.70 | 185.60 | 476345 | -3.49% |
| 06 Dec 2022 | 193.25 | 185.00 | 194.00 | 185.00 | 1272032 | 4.35% |
| 05 Dec 2022 | 185.20 | 189.70 | 189.70 | 182.85 | 601215 | -0.19% |
| 02 Dec 2022 | 185.55 | 187.30 | 189.70 | 184.70 | 273805 | -1.96% |
| 01 Dec 2022 | 189.25 | 191.90 | 192.45 | 187.50 | 357255 | -0.92% |
| 30 Nov 2022 | 191.00 | 185.60 | 193.00 | 185.60 | 510497 | 2.19% |
| 29 Nov 2022 | 186.90 | 189.95 | 189.95 | 185.60 | 235398 | -0.59% |
| 28 Nov 2022 | 188.00 | 191.50 | 194.90 | 187.35 | 471972 | -1.26% |
| 25 Nov 2022 | 190.40 | 188.70 | 191.00 | 187.10 | 378102 | 1.68% |
| 24 Nov 2022 | 187.25 | 184.00 | 191.00 | 183.70 | 606584 | 2.52% |
| 23 Nov 2022 | 182.65 | 183.80 | 186.95 | 182.20 | 441422 | -0.11% |
| 22 Nov 2022 | 182.85 | 177.95 | 183.50 | 175.60 | 455073 | 3.86% |
| 21 Nov 2022 | 176.05 | 173.80 | 178.35 | 172.00 | 769626 | 0.95% |
| 18 Nov 2022 | 174.40 | 175.95 | 178.70 | 173.10 | 785208 | -0.71% |
| 17 Nov 2022 | 175.65 | 174.10 | 177.75 | 171.80 | 833344 | 0.54% |
| 16 Nov 2022 | 174.70 | 179.70 | 182.35 | 173.10 | 502563 | -2.81% |
| 15 Nov 2022 | 179.75 | 183.20 | 185.65 | 179.00 | 345601 | -1.75% |
| 14 Nov 2022 | 182.95 | 184.00 | 184.70 | 177.55 | 555357 | 1.22% |
| 11 Nov 2022 | 180.75 | 184.60 | 185.50 | 179.20 | 465916 | -0.03% |
| 10 Nov 2022 | 180.80 | 193.90 | 196.00 | 179.05 | 1714924 | -3.13% |
| 09 Nov 2022 | 186.65 | 185.45 | 189.40 | 185.00 | 1014049 | 0.40% |
| 07 Nov 2022 | 185.90 | 185.20 | 188.00 | 183.10 | 265920 | 0.38% |
| 04 Nov 2022 | 185.20 | 185.60 | 188.00 | 183.35 | 353061 | -0.22% |
| 03 Nov 2022 | 185.60 | 186.85 | 188.95 | 182.10 | 236801 | -1.30% |
| 02 Nov 2022 | 188.05 | 188.85 | 191.45 | 187.10 | 197395 | -0.48% |
| 01 Nov 2022 | 188.95 | 193.45 | 193.45 | 187.50 | 551440 | -2.80% |
| 31 Oct 2022 | 194.40 | 188.00 | 197.00 | 186.30 | 1629647 | 4.01% |
| 28 Oct 2022 | 186.90 | 186.75 | 191.00 | 183.40 | 283787 | 0.54% |
| 27 Oct 2022 | 185.90 | 188.55 | 188.55 | 185.00 | 153409 | -0.69% |
| 25 Oct 2022 | 187.20 | 192.25 | 192.40 | 185.10 | 211723 | -2.63% |
| 24 Oct 2022 | 192.25 | 185.00 | 194.40 | 185.00 | 373398 | 5.43% |
| 21 Oct 2022 | 182.35 | 187.60 | 190.00 | 180.55 | 339058 | -2.23% |
| 20 Oct 2022 | 186.50 | 187.55 | 192.50 | 185.15 | 342559 | -0.98% |
| 19 Oct 2022 | 188.35 | 192.95 | 193.75 | 188.00 | 225140 | -1.95% |
| 18 Oct 2022 | 192.10 | 196.75 | 196.90 | 190.05 | 381987 | -1.39% |
| 17 Oct 2022 | 194.80 | 192.10 | 196.95 | 189.45 | 588953 | 1.99% |
| 14 Oct 2022 | 191.00 | 195.15 | 197.70 | 189.20 | 654341 | -0.80% |
| 13 Oct 2022 | 192.55 | 193.90 | 196.00 | 190.25 | 700033 | -0.88% |
| 12 Oct 2022 | 194.25 | 195.00 | 198.75 | 191.05 | 714143 | 0.18% |
| 11 Oct 2022 | 193.90 | 199.00 | 204.40 | 188.30 | 1043290 | -3.53% |
| 10 Oct 2022 | 201.00 | 189.45 | 208.00 | 187.55 | 3433420 | 4.77% |
| 07 Oct 2022 | 191.85 | 182.15 | 194.40 | 181.90 | 2025229 | 5.47% |
| 06 Oct 2022 | 181.90 | 181.00 | 183.55 | 178.50 | 669068 | 0.50% |
| 04 Oct 2022 | 181.00 | 183.00 | 184.00 | 177.20 | 909787 | 1.23% |
| 03 Oct 2022 | 178.80 | 190.20 | 194.00 | 177.05 | 1315857 | -5.99% |
| 30 Sep 2022 | 190.20 | 192.05 | 192.75 | 186.00 | 3312407 | -1.45% |
| 29 Sep 2022 | 193.00 | 165.50 | 195.60 | 165.35 | 4954780 | 18.40% |
| 28 Sep 2022 | 163.00 | 164.90 | 167.15 | 161.35 | 817949 | -1.72% |
| 27 Sep 2022 | 165.85 | 168.60 | 172.00 | 165.20 | 579183 | -1.46% |
| 26 Sep 2022 | 168.30 | 173.50 | 173.50 | 165.35 | 690553 | -4.08% |
| 23 Sep 2022 | 175.45 | 180.95 | 181.15 | 173.05 | 1000698 | -2.37% |
| 22 Sep 2022 | 179.70 | 176.00 | 180.65 | 176.00 | 2261999 | 3.66% |
| 21 Sep 2022 | 173.35 | 162.25 | 175.80 | 161.75 | 2372102 | 7.50% |
| 20 Sep 2022 | 161.25 | 165.00 | 167.60 | 160.10 | 827731 | -1.83% |
| 19 Sep 2022 | 164.25 | 156.10 | 166.00 | 156.10 | 1066356 | 4.55% |
| 16 Sep 2022 | 157.10 | 163.35 | 165.25 | 155.65 | 978454 | -3.35% |
| 15 Sep 2022 | 162.55 | 168.00 | 169.25 | 161.85 | 429283 | -2.55% |
| 14 Sep 2022 | 166.80 | 168.00 | 169.95 | 166.20 | 261929 | -2.00% |
| 13 Sep 2022 | 170.20 | 170.05 | 171.85 | 166.10 | 610756 | 0.24% |
| 12 Sep 2022 | 169.80 | 170.00 | 174.25 | 169.00 | 308894 | 0.09% |
| 09 Sep 2022 | 169.65 | 171.65 | 172.95 | 166.55 | 364379 | -0.67% |
| 08 Sep 2022 | 170.80 | 170.00 | 174.65 | 168.50 | 395950 | 1.04% |
| 07 Sep 2022 | 169.05 | 166.45 | 170.70 | 166.10 | 361537 | 1.11% |
| 06 Sep 2022 | 167.20 | 169.95 | 170.95 | 165.50 | 385181 | -1.21% |
| 05 Sep 2022 | 169.25 | 170.00 | 175.00 | 168.35 | 513720 | -0.03% |
| 02 Sep 2022 | 169.30 | 173.35 | 174.25 | 168.05 | 421369 | -1.68% |
| 01 Sep 2022 | 172.20 | 171.40 | 174.50 | 171.00 | 391691 | -0.72% |
| 30 Aug 2022 | 173.45 | 176.00 | 178.50 | 171.95 | 646339 | -0.57% |
| 29 Aug 2022 | 174.45 | 168.00 | 176.00 | 166.00 | 661743 | 1.69% |
| 26 Aug 2022 | 171.55 | 169.20 | 172.45 | 168.20 | 532864 | 2.17% |
| 25 Aug 2022 | 167.90 | 173.90 | 175.00 | 166.20 | 811343 | -2.69% |
| 24 Aug 2022 | 172.55 | 167.20 | 173.30 | 166.95 | 837430 | 3.66% |
| 23 Aug 2022 | 166.45 | 165.00 | 170.50 | 164.60 | 1268823 | 0.67% |
| 22 Aug 2022 | 165.35 | 160.80 | 166.50 | 158.70 | 836286 | 2.83% |
| 19 Aug 2022 | 160.80 | 164.60 | 165.10 | 159.15 | 532882 | -1.80% |
| 18 Aug 2022 | 163.75 | 163.85 | 166.35 | 160.60 | 863045 | 0.37% |
| 17 Aug 2022 | 163.15 | 161.80 | 166.00 | 161.75 | 967557 | 1.18% |
| 16 Aug 2022 | 161.25 | 156.90 | 162.70 | 156.80 | 1379867 | 4.37% |
| 12 Aug 2022 | 154.50 | 155.05 | 156.40 | 154.00 | 302320 | -0.74% |
| 11 Aug 2022 | 155.65 | 157.05 | 158.90 | 155.00 | 725090 | -0.42% |
| 10 Aug 2022 | 156.30 | 158.00 | 158.00 | 154.70 | 559787 | -1.08% |
| 08 Aug 2022 | 158.00 | 157.00 | 158.90 | 155.65 | 439823 | 0.64% |
| 05 Aug 2022 | 157.00 | 161.90 | 164.35 | 156.00 | 1207985 | -0.51% |
| 04 Aug 2022 | 157.80 | 158.00 | 161.45 | 152.35 | 1357890 | 0.48% |
| 03 Aug 2022 | 157.05 | 158.95 | 158.95 | 155.00 | 662456 | -0.54% |
| 02 Aug 2022 | 157.90 | 159.95 | 162.80 | 156.50 | 1274203 | -1.34% |
| 01 Aug 2022 | 160.05 | 152.00 | 161.00 | 151.95 | 2058656 | 5.96% |
| 29 Jul 2022 | 151.05 | 147.95 | 151.90 | 147.55 | 1008370 | 2.69% |
| 28 Jul 2022 | 147.10 | 149.00 | 149.55 | 144.20 | 557236 | -0.71% |
| 27 Jul 2022 | 148.15 | 142.20 | 148.90 | 141.95 | 602881 | 3.71% |
| 26 Jul 2022 | 142.85 | 146.50 | 146.50 | 141.30 | 481810 | -2.59% |
| 25 Jul 2022 | 146.65 | 149.00 | 150.70 | 144.60 | 672455 | -1.54% |
| 22 Jul 2022 | 148.95 | 152.00 | 154.40 | 148.10 | 1532403 | -1.59% |
| 21 Jul 2022 | 151.35 | 142.85 | 152.85 | 141.20 | 2660761 | 6.43% |
| 20 Jul 2022 | 142.20 | 142.90 | 147.50 | 141.30 | 1176435 | 0.46% |
| 19 Jul 2022 | 141.55 | 141.70 | 143.50 | 141.00 | 327373 | -0.74% |
| 18 Jul 2022 | 142.60 | 142.50 | 144.95 | 141.30 | 789801 | 0.46% |
| 15 Jul 2022 | 141.95 | 140.90 | 143.15 | 140.00 | 650183 | 1.68% |
| 14 Jul 2022 | 139.60 | 138.20 | 141.50 | 137.50 | 505786 | 0.61% |
| 13 Jul 2022 | 138.75 | 140.10 | 141.55 | 137.20 | 473805 | -0.93% |
| 12 Jul 2022 | 140.05 | 141.00 | 142.60 | 138.45 | 762250 | -0.95% |
| 11 Jul 2022 | 141.40 | 137.15 | 142.50 | 136.40 | 1246268 | 1.73% |
| 08 Jul 2022 | 139.00 | 143.80 | 143.80 | 137.50 | 2082584 | 1.91% |
| 07 Jul 2022 | 136.40 | 140.25 | 141.20 | 135.00 | 1011614 | -2.68% |
| 06 Jul 2022 | 140.15 | 138.40 | 141.85 | 134.80 | 1140226 | 1.26% |
| 05 Jul 2022 | 138.40 | 139.80 | 140.00 | 136.00 | 943528 | -0.43% |
| 04 Jul 2022 | 139.00 | 133.00 | 139.90 | 132.10 | 1574908 | 4.51% |
| 01 Jul 2022 | 133.00 | 130.00 | 134.30 | 127.45 | 870223 | 3.02% |
| 30 Jun 2022 | 129.10 | 126.35 | 130.25 | 125.75 | 654228 | 2.66% |
| 29 Jun 2022 | 125.75 | 126.05 | 129.55 | 124.25 | 869455 | -2.03% |
| 28 Jun 2022 | 128.35 | 129.00 | 130.25 | 127.35 | 960336 | 0.20% |
| 27 Jun 2022 | 128.10 | 125.50 | 129.70 | 122.85 | 1326553 | 4.96% |
| 24 Jun 2022 | 122.05 | 118.90 | 123.00 | 117.90 | 520676 | 2.52% |
| 23 Jun 2022 | 119.05 | 112.85 | 120.00 | 112.55 | 427850 | 5.49% |
| 22 Jun 2022 | 112.85 | 116.80 | 117.20 | 110.60 | 267636 | -3.75% |
| 21 Jun 2022 | 117.25 | 112.80 | 117.95 | 112.80 | 547256 | 3.99% |
| 20 Jun 2022 | 112.75 | 118.65 | 118.65 | 101.40 | 1041591 | -4.21% |
| 17 Jun 2022 | 117.70 | 116.70 | 120.50 | 113.20 | 526703 | 0.73% |
| 16 Jun 2022 | 116.85 | 123.10 | 124.55 | 115.00 | 453041 | -4.96% |
| 15 Jun 2022 | 122.95 | 123.80 | 127.00 | 120.45 | 701419 | 0.24% |
| 14 Jun 2022 | 122.65 | 116.95 | 123.00 | 116.00 | 575542 | 4.61% |
| 13 Jun 2022 | 117.25 | 122.25 | 122.35 | 115.20 | 647909 | -6.57% |
| 10 Jun 2022 | 125.50 | 128.65 | 133.60 | 124.75 | 1222163 | -4.38% |
| 09 Jun 2022 | 131.25 | 123.60 | 133.40 | 122.10 | 1435075 | 5.63% |
| 08 Jun 2022 | 124.25 | 124.20 | 125.95 | 122.00 | 769367 | 0.89% |
| 07 Jun 2022 | 123.15 | 121.35 | 124.00 | 120.10 | 1904180 | 2.33% |
| 06 Jun 2022 | 120.35 | 116.50 | 123.80 | 112.60 | 686313 | 3.71% |
| 03 Jun 2022 | 116.05 | 120.45 | 120.55 | 115.55 | 276890 | -3.05% |
| 02 Jun 2022 | 119.70 | 116.00 | 121.65 | 115.20 | 721209 | 3.77% |
| 01 Jun 2022 | 115.35 | 117.05 | 119.00 | 114.05 | 382324 | -0.86% |
| 31 May 2022 | 116.35 | 116.80 | 117.75 | 114.60 | 308635 | -0.39% |
| 30 May 2022 | 116.80 | 115.90 | 118.00 | 113.80 | 1025302 | 1.70% |
| 27 May 2022 | 114.85 | 107.45 | 116.50 | 106.65 | 1241018 | 8.30% |
| 26 May 2022 | 106.05 | 110.00 | 112.55 | 104.00 | 1186559 | -3.28% |
| 25 May 2022 | 109.65 | 112.10 | 114.30 | 107.90 | 460235 | -2.14% |
| 24 May 2022 | 112.05 | 116.25 | 117.75 | 110.35 | 710891 | -3.20% |
| 23 May 2022 | 115.75 | 112.95 | 118.90 | 112.95 | 921016 | 2.52% |
| 20 May 2022 | 112.90 | 109.95 | 113.80 | 109.00 | 626409 | 5.51% |
| 19 May 2022 | 107.00 | 106.05 | 108.40 | 104.95 | 332262 | -2.19% |
| 18 May 2022 | 109.40 | 108.95 | 112.00 | 106.65 | 1002787 | 2.39% |
| 17 May 2022 | 106.85 | 101.95 | 108.80 | 101.15 | 714336 | 8.37% |
| 16 May 2022 | 98.60 | 100.55 | 102.50 | 97.00 | 1131629 | -0.50% |
| 13 May 2022 | 99.10 | 101.20 | 106.80 | 96.10 | 1719025 | -0.85% |
| 12 May 2022 | 99.95 | 106.55 | 106.55 | 88.90 | 1596851 | -7.80% |
| 11 May 2022 | 108.40 | 117.40 | 119.30 | 104.25 | 1338635 | -6.91% |
| 10 May 2022 | 116.45 | 118.50 | 123.00 | 115.35 | 462189 | -1.98% |
| 09 May 2022 | 118.80 | 123.85 | 123.85 | 116.85 | 550624 | -4.04% |
| 06 May 2022 | 123.80 | 121.80 | 125.50 | 121.75 | 500871 | -1.75% |
| 05 May 2022 | 126.00 | 125.85 | 129.35 | 125.10 | 769266 | 1.49% |
| 04 May 2022 | 124.15 | 131.80 | 133.00 | 123.20 | 841065 | -5.80% |
| 02 May 2022 | 131.80 | 135.30 | 135.85 | 129.60 | 943068 | -3.62% |
| 29 Apr 2022 | 136.75 | 139.75 | 139.80 | 136.05 | 411323 | -1.48% |
| 28 Apr 2022 | 138.80 | 139.55 | 141.60 | 137.55 | 416962 | 0.18% |
| 27 Apr 2022 | 138.55 | 140.90 | 140.90 | 137.30 | 357854 | -1.67% |
| 26 Apr 2022 | 140.90 | 136.25 | 141.80 | 136.00 | 1641632 | 4.37% |
| 25 Apr 2022 | 135.00 | 140.00 | 141.40 | 134.15 | 824328 | -4.53% |
| 22 Apr 2022 | 141.40 | 139.85 | 142.50 | 139.05 | 945577 | 0.75% |
| 21 Apr 2022 | 140.35 | 146.00 | 147.25 | 139.50 | 1074626 | -3.44% |
| 20 Apr 2022 | 145.35 | 146.95 | 149.50 | 143.50 | 1383471 | -0.85% |
| 19 Apr 2022 | 146.60 | 148.70 | 149.50 | 144.70 | 1761037 | -0.48% |
| 18 Apr 2022 | 147.30 | 141.00 | 148.90 | 138.15 | 1720664 | 2.65% |
| 13 Apr 2022 | 143.50 | 143.00 | 145.00 | 141.50 | 1689229 | 1.06% |
| 12 Apr 2022 | 142.00 | 140.00 | 143.50 | 136.75 | 1439087 | 0.82% |
| 11 Apr 2022 | 140.85 | 135.90 | 144.70 | 134.75 | 2718937 | 5.03% |
| 08 Apr 2022 | 134.10 | 134.10 | 135.40 | 133.30 | 431892 | -0.22% |
| 07 Apr 2022 | 134.40 | 137.00 | 137.80 | 131.75 | 1418286 | -1.43% |
| 06 Apr 2022 | 136.35 | 135.55 | 138.80 | 135.00 | 998086 | 0.66% |
| 05 Apr 2022 | 135.45 | 139.00 | 141.55 | 133.30 | 2431365 | -1.02% |
| 04 Apr 2022 | 136.85 | 133.95 | 138.00 | 132.95 | 1697026 | 2.97% |
| 01 Apr 2022 | 132.90 | 128.50 | 135.00 | 128.50 | 2106101 | 2.11% |
| 31 Mar 2022 | 130.15 | 126.50 | 131.10 | 125.45 | 708917 | 3.21% |
| 30 Mar 2022 | 126.10 | 131.25 | 131.90 | 125.00 | 833642 | -1.64% |
| 29 Mar 2022 | 128.20 | 121.85 | 131.30 | 121.85 | 2439836 | 6.04% |
| 28 Mar 2022 | 120.90 | 123.65 | 123.65 | 119.70 | 327294 | -1.47% |
| 25 Mar 2022 | 122.70 | 124.60 | 124.95 | 120.95 | 433224 | -1.60% |
| 24 Mar 2022 | 124.70 | 122.80 | 125.75 | 121.25 | 911313 | 2.05% |
| 23 Mar 2022 | 122.20 | 120.50 | 123.75 | 120.00 | 678882 | 1.96% |
| 22 Mar 2022 | 119.85 | 120.35 | 122.45 | 118.45 | 666392 | 0.13% |
| 21 Mar 2022 | 119.70 | 123.50 | 124.00 | 118.00 | 609035 | -3.62% |
| 17 Mar 2022 | 124.20 | 125.00 | 125.00 | 122.50 | 859097 | 1.35% |
| 16 Mar 2022 | 122.55 | 120.00 | 124.20 | 119.90 | 1638132 | 2.85% |
| 15 Mar 2022 | 119.15 | 116.60 | 121.00 | 114.40 | 1230466 | 2.98% |
| 14 Mar 2022 | 115.70 | 118.00 | 119.30 | 114.20 | 913029 | -1.36% |
| 11 Mar 2022 | 117.30 | 112.60 | 118.50 | 110.75 | 1184282 | 4.45% |
| 10 Mar 2022 | 112.30 | 111.90 | 115.50 | 111.00 | 1212004 | 1.86% |
| 09 Mar 2022 | 110.25 | 112.85 | 112.85 | 108.35 | 572372 | 1.05% |
| 08 Mar 2022 | 109.10 | 103.75 | 109.95 | 103.75 | 784255 | 5.16% |
| 07 Mar 2022 | 103.75 | 106.50 | 108.50 | 102.30 | 898933 | -3.49% |
| 04 Mar 2022 | 107.50 | 111.40 | 111.45 | 106.10 | 668974 | -2.85% |
| 03 Mar 2022 | 110.65 | 114.85 | 114.85 | 109.85 | 862580 | -1.34% |
| 02 Mar 2022 | 112.15 | 109.90 | 114.90 | 108.25 | 1361240 | 2.70% |
| 28 Feb 2022 | 109.20 | 108.90 | 110.80 | 106.15 | 1487364 | 0.18% |
| 25 Feb 2022 | 109.00 | 106.00 | 110.00 | 104.55 | 2095194 | 6.19% |
| 24 Feb 2022 | 102.65 | 110.00 | 113.65 | 100.50 | 2091038 | -13.19% |
| 23 Feb 2022 | 118.25 | 122.00 | 122.50 | 117.15 | 674622 | 0.38% |
| 22 Feb 2022 | 117.80 | 116.00 | 118.85 | 115.00 | 863142 | -3.72% |
| 21 Feb 2022 | 122.35 | 124.50 | 124.90 | 121.00 | 756695 | -2.43% |
| 18 Feb 2022 | 125.40 | 126.95 | 129.95 | 124.50 | 938862 | -1.14% |
| 17 Feb 2022 | 126.85 | 125.00 | 128.55 | 122.95 | 1257380 | 1.93% |
| 16 Feb 2022 | 124.45 | 120.80 | 127.40 | 119.10 | 1341774 | 3.54% |
| 15 Feb 2022 | 120.20 | 118.85 | 121.00 | 112.35 | 1266208 | 2.96% |
| 14 Feb 2022 | 116.75 | 125.90 | 125.90 | 114.35 | 1432610 | -8.43% |
| 11 Feb 2022 | 127.50 | 128.00 | 130.10 | 126.25 | 802299 | -1.32% |
| 10 Feb 2022 | 129.20 | 128.60 | 132.70 | 127.30 | 832810 | -1.22% |
| 09 Feb 2022 | 130.80 | 131.40 | 132.35 | 127.40 | 1024756 | 0.27% |
| 08 Feb 2022 | 130.45 | 134.25 | 136.00 | 127.00 | 1328817 | -2.65% |
| 07 Feb 2022 | 134.00 | 130.75 | 136.00 | 128.15 | 1791370 | 3.00% |
| 04 Feb 2022 | 130.10 | 131.50 | 132.50 | 129.10 | 754529 | -0.69% |
| 03 Feb 2022 | 131.00 | 128.90 | 135.80 | 127.65 | 2500701 | 2.42% |
| 02 Feb 2022 | 127.90 | 126.00 | 131.00 | 125.70 | 696133 | 2.24% |
| 01 Feb 2022 | 125.10 | 126.65 | 127.95 | 123.00 | 635854 | -0.56% |
| 31 Jan 2022 | 125.80 | 128.00 | 128.10 | 125.25 | 527911 | 0.00% |
| 28 Jan 2022 | 125.80 | 127.70 | 130.70 | 125.00 | 922020 | -0.47% |
| 27 Jan 2022 | 126.40 | 127.95 | 127.95 | 124.50 | 784634 | -0.94% |
| 25 Jan 2022 | 127.60 | 124.10 | 129.70 | 120.95 | 2023326 | 0.55% |
| 24 Jan 2022 | 126.90 | 134.00 | 135.70 | 124.20 | 3555271 | -4.91% |
| 21 Jan 2022 | 133.45 | 134.95 | 139.50 | 131.40 | 5679066 | -0.56% |
| 20 Jan 2022 | 134.20 | 130.00 | 135.60 | 128.25 | 5864314 | 5.21% |
| 19 Jan 2022 | 127.55 | 127.80 | 131.50 | 123.75 | 11019430 | -0.20% |
| 18 Jan 2022 | 127.80 | 135.15 | 136.40 | 127.00 | 2022882 | -4.63% |
| 17 Jan 2022 | 134.00 | 130.00 | 138.40 | 129.00 | 4128719 | 4.44% |
| 14 Jan 2022 | 128.30 | 127.80 | 133.00 | 127.00 | 2541928 | -0.54% |
| 13 Jan 2022 | 129.00 | 121.00 | 135.50 | 121.00 | 7640967 | 7.68% |
| 12 Jan 2022 | 119.80 | 120.30 | 122.15 | 118.30 | 665747 | 0.34% |
| 11 Jan 2022 | 119.40 | 121.40 | 122.70 | 118.95 | 541441 | -1.65% |
| 10 Jan 2022 | 121.40 | 123.15 | 123.85 | 121.00 | 496379 | -0.65% |
| 07 Jan 2022 | 122.20 | 124.75 | 127.35 | 120.80 | 1019363 | -2.12% |
| 06 Jan 2022 | 124.85 | 122.00 | 127.40 | 119.50 | 1986270 | 1.84% |
| 05 Jan 2022 | 122.60 | 120.35 | 123.10 | 120.35 | 887000 | 1.91% |
| 04 Jan 2022 | 120.30 | 116.75 | 121.50 | 116.50 | 1630695 | 3.75% |
| 03 Jan 2022 | 115.95 | 111.10 | 116.65 | 110.60 | 684745 | 4.37% |
| 31 Dec 2021 | 111.10 | 109.75 | 111.90 | 109.55 | 487807 | 1.88% |
| 30 Dec 2021 | 109.05 | 113.45 | 115.70 | 108.15 | 740920 | -3.88% |
| 29 Dec 2021 | 113.45 | 114.80 | 115.70 | 112.55 | 338059 | -0.48% |
| 28 Dec 2021 | 114.00 | 114.85 | 115.70 | 113.20 | 270191 | 0.00% |
| 27 Dec 2021 | 114.00 | 112.85 | 114.60 | 111.10 | 543106 | 1.02% |
| 24 Dec 2021 | 112.85 | 115.10 | 115.85 | 111.80 | 452237 | -1.83% |
| 23 Dec 2021 | 114.95 | 116.85 | 116.90 | 114.10 | 601416 | -0.95% |
| 22 Dec 2021 | 116.05 | 112.00 | 116.75 | 111.80 | 857535 | 5.21% |
| 21 Dec 2021 | 110.30 | 111.05 | 114.80 | 108.60 | 607025 | -0.63% |
| 20 Dec 2021 | 111.00 | 118.40 | 118.40 | 107.30 | 1217979 | -6.29% |
| 17 Dec 2021 | 118.45 | 122.35 | 123.80 | 117.00 | 780990 | -4.48% |
| 16 Dec 2021 | 124.00 | 124.60 | 126.00 | 121.00 | 862760 | 0.53% |
| 15 Dec 2021 | 123.35 | 126.50 | 127.10 | 122.50 | 729484 | -1.79% |
| 14 Dec 2021 | 125.60 | 123.50 | 127.80 | 120.10 | 952827 | 2.53% |
| 13 Dec 2021 | 122.50 | 129.75 | 131.25 | 119.65 | 1659759 | -2.93% |
| 10 Dec 2021 | 126.20 | 120.10 | 128.00 | 120.10 | 2368789 | 5.12% |
| 09 Dec 2021 | 120.05 | 119.85 | 123.65 | 119.05 | 647042 | 0.84% |
| 08 Dec 2021 | 119.05 | 119.30 | 121.65 | 118.30 | 901293 | 0.68% |
| 07 Dec 2021 | 118.25 | 115.00 | 119.30 | 115.00 | 689515 | 3.37% |
| 06 Dec 2021 | 114.40 | 118.10 | 121.65 | 111.95 | 845113 | -1.93% |
| 03 Dec 2021 | 116.65 | 119.60 | 120.00 | 115.40 | 623304 | -2.10% |
| 02 Dec 2021 | 119.15 | 114.90 | 119.85 | 113.95 | 1765341 | 4.61% |
| 01 Dec 2021 | 113.90 | 112.00 | 115.00 | 112.00 | 493453 | 1.65% |
| 30 Nov 2021 | 112.05 | 110.00 | 115.80 | 110.00 | 1103057 | 1.36% |
| 29 Nov 2021 | 110.55 | 115.00 | 115.45 | 106.75 | 1231945 | -4.24% |
| 26 Nov 2021 | 115.45 | 119.65 | 122.00 | 114.00 | 1179152 | -5.41% |
| 25 Nov 2021 | 122.05 | 117.80 | 122.90 | 115.70 | 1631504 | 3.39% |
| 24 Nov 2021 | 118.05 | 114.25 | 126.75 | 113.50 | 3972147 | 3.33% |
| 23 Nov 2021 | 114.25 | 110.00 | 117.00 | 108.85 | 1481368 | 3.39% |
| 22 Nov 2021 | 110.50 | 123.35 | 124.00 | 108.00 | 1685444 | -10.05% |
| 18 Nov 2021 | 122.85 | 124.60 | 124.60 | 117.00 | 2220360 | 1.28% |
| 17 Nov 2021 | 121.30 | 113.50 | 124.20 | 112.95 | 2796721 | 6.87% |
| 16 Nov 2021 | 113.50 | 113.25 | 115.80 | 113.00 | 550939 | 0.22% |
| 15 Nov 2021 | 113.25 | 120.40 | 120.80 | 111.60 | 945857 | -5.86% |
| 12 Nov 2021 | 120.30 | 118.30 | 122.70 | 116.80 | 1653129 | 2.47% |
| 11 Nov 2021 | 117.40 | 118.80 | 120.80 | 116.00 | 1648534 | -0.80% |
| 10 Nov 2021 | 118.35 | 110.95 | 119.35 | 109.45 | 3545899 | 5.43% |
| 09 Nov 2021 | 112.25 | 107.80 | 113.40 | 106.00 | 1456028 | 2.93% |
| 08 Nov 2021 | 109.05 | 113.00 | 113.00 | 107.70 | 719608 | -4.05% |
| 04 Nov 2021 | 113.65 | 114.60 | 115.00 | 113.00 | 382534 | -0.26% |
| 03 Nov 2021 | 113.95 | 113.50 | 115.40 | 110.70 | 2036917 | 0.71% |
| 02 Nov 2021 | 113.15 | 109.00 | 115.00 | 108.15 | 3703813 | 4.91% |
| 01 Nov 2021 | 107.85 | 97.15 | 108.70 | 96.85 | 2937285 | 11.01% |
| 29 Oct 2021 | 97.15 | 96.35 | 100.60 | 95.10 | 787037 | 0.47% |
| 28 Oct 2021 | 96.70 | 99.30 | 100.20 | 95.60 | 439635 | -2.62% |
| 27 Oct 2021 | 99.30 | 101.00 | 102.15 | 98.45 | 498688 | -1.59% |
| 26 Oct 2021 | 100.90 | 98.60 | 102.25 | 97.15 | 633818 | 3.12% |
| 25 Oct 2021 | 97.85 | 99.20 | 99.20 | 95.30 | 414920 | -0.66% |
| 22 Oct 2021 | 98.50 | 100.00 | 101.65 | 96.85 | 554106 | -1.75% |
| 21 Oct 2021 | 100.25 | 97.90 | 100.95 | 96.25 | 774684 | 4.43% |
| 20 Oct 2021 | 96.00 | 101.40 | 103.50 | 94.55 | 1269008 | -4.67% |
| 19 Oct 2021 | 100.70 | 108.00 | 108.20 | 97.80 | 1086592 | -6.15% |
| 18 Oct 2021 | 107.30 | 110.25 | 111.50 | 105.30 | 1849219 | -1.74% |
| 14 Oct 2021 | 109.20 | 109.00 | 111.75 | 107.90 | 2932004 | -2.80% |
| 13 Oct 2021 | 112.35 | 106.35 | 114.70 | 104.90 | 6289958 | 6.44% |
| 12 Oct 2021 | 105.55 | 104.50 | 107.30 | 102.35 | 995028 | 0.76% |
| 11 Oct 2021 | 104.75 | 106.60 | 109.00 | 101.85 | 1575225 | -0.62% |
| 08 Oct 2021 | 105.40 | 102.50 | 107.00 | 99.50 | 1371996 | 3.64% |
| 07 Oct 2021 | 101.70 | 101.10 | 103.10 | 101.00 | 720658 | 1.24% |
| 06 Oct 2021 | 100.45 | 106.30 | 106.55 | 98.50 | 2443795 | -4.97% |
| 05 Oct 2021 | 105.70 | 107.50 | 108.50 | 105.10 | 1319106 | -1.40% |
| 04 Oct 2021 | 107.20 | 103.65 | 108.25 | 103.65 | 3032795 | 4.28% |
| 01 Oct 2021 | 102.80 | 98.00 | 104.00 | 97.35 | 2059904 | 3.47% |
| 30 Sep 2021 | 99.35 | 100.25 | 101.70 | 97.55 | 936775 | 0.51% |
| 29 Sep 2021 | 98.85 | 99.60 | 101.00 | 98.05 | 1345789 | -1.35% |
| 28 Sep 2021 | 100.20 | 96.00 | 102.20 | 96.00 | 3311385 | 5.25% |
| 27 Sep 2021 | 95.20 | 92.55 | 97.80 | 92.55 | 1961748 | 3.53% |
| 24 Sep 2021 | 91.95 | 92.00 | 92.90 | 87.85 | 957209 | 0.71% |
| 23 Sep 2021 | 91.30 | 90.90 | 93.15 | 89.85 | 654859 | 2.24% |
| 22 Sep 2021 | 89.30 | 90.40 | 91.90 | 88.85 | 431171 | -0.45% |
| 21 Sep 2021 | 89.70 | 87.00 | 90.90 | 84.90 | 995234 | 2.87% |
| 20 Sep 2021 | 87.20 | 90.90 | 91.85 | 86.70 | 466672 | -4.96% |
| 17 Sep 2021 | 91.75 | 95.10 | 95.45 | 91.30 | 495348 | -2.96% |
| 16 Sep 2021 | 94.55 | 97.80 | 98.40 | 94.00 | 838641 | -2.32% |
| 15 Sep 2021 | 96.80 | 94.30 | 99.85 | 93.75 | 2282533 | 3.09% |
| 14 Sep 2021 | 93.90 | 94.50 | 96.00 | 93.45 | 1001401 | -0.21% |
| 13 Sep 2021 | 94.10 | 92.20 | 95.80 | 89.85 | 2705209 | 1.95% |
| 09 Sep 2021 | 92.30 | 81.50 | 94.65 | 81.20 | 4642195 | 12.97% |
| 08 Sep 2021 | 81.70 | 82.90 | 82.90 | 81.55 | 230539 | -0.61% |
| 07 Sep 2021 | 82.20 | 84.10 | 84.40 | 81.60 | 361590 | -1.73% |
| 06 Sep 2021 | 83.65 | 86.10 | 86.20 | 83.25 | 619788 | -2.34% |
| 03 Sep 2021 | 85.65 | 84.70 | 87.90 | 82.80 | 952968 | 2.57% |
| 02 Sep 2021 | 83.50 | 85.50 | 85.60 | 82.90 | 414269 | -1.65% |
| 01 Sep 2021 | 84.90 | 88.00 | 88.50 | 84.50 | 558367 | -2.86% |
| 31 Aug 2021 | 87.40 | 86.75 | 90.55 | 85.50 | 553333 | 0.75% |
| 30 Aug 2021 | 86.75 | 84.75 | 89.40 | 84.45 | 1022031 | 3.77% |
| 27 Aug 2021 | 83.60 | 84.00 | 85.00 | 82.90 | 605975 | -0.59% |
| 26 Aug 2021 | 84.10 | 84.40 | 84.80 | 82.90 | 622205 | 2.19% |
| 25 Aug 2021 | 82.30 | 80.80 | 84.35 | 80.20 | 849869 | 2.36% |
| 24 Aug 2021 | 80.40 | 76.00 | 81.05 | 74.60 | 645738 | 5.93% |
| 23 Aug 2021 | 75.90 | 77.45 | 79.00 | 74.25 | 741350 | -0.52% |
| 20 Aug 2021 | 76.30 | 79.50 | 81.80 | 75.65 | 705943 | -4.92% |
| 18 Aug 2021 | 80.25 | 84.60 | 85.10 | 79.95 | 840872 | -4.29% |
| 17 Aug 2021 | 83.85 | 83.90 | 85.95 | 82.70 | 492425 | -0.77% |
| 16 Aug 2021 | 84.50 | 88.90 | 89.55 | 82.90 | 606310 | -4.95% |
| 13 Aug 2021 | 88.90 | 87.05 | 93.95 | 86.50 | 2726559 | 1.37% |
| 12 Aug 2021 | 87.70 | 83.85 | 89.20 | 83.50 | 869674 | 4.59% |
| 11 Aug 2021 | 83.85 | 86.20 | 87.70 | 81.40 | 1391429 | 0.18% |
| 10 Aug 2021 | 83.70 | 89.00 | 91.00 | 81.00 | 1405881 | -6.48% |
| 09 Aug 2021 | 89.50 | 94.20 | 94.70 | 88.50 | 1012971 | -4.74% |
| 06 Aug 2021 | 93.95 | 94.00 | 95.35 | 93.10 | 705924 | -0.05% |
| 05 Aug 2021 | 94.00 | 96.00 | 96.40 | 93.35 | 518885 | -1.93% |
| 04 Aug 2021 | 95.85 | 97.95 | 98.95 | 95.25 | 442643 | -1.49% |
| 03 Aug 2021 | 97.30 | 98.60 | 100.00 | 96.70 | 1213650 | -1.22% |
| 02 Aug 2021 | 98.50 | 97.10 | 99.50 | 96.10 | 1180699 | 2.34% |
| 30 Jul 2021 | 96.25 | 95.80 | 97.45 | 95.00 | 737005 | 1.42% |
| 29 Jul 2021 | 94.90 | 96.20 | 97.00 | 94.00 | 674427 | 0.05% |
| 28 Jul 2021 | 94.85 | 96.45 | 96.45 | 93.80 | 545509 | -1.04% |
| 27 Jul 2021 | 95.85 | 99.00 | 99.35 | 95.55 | 586014 | -2.49% |
| 26 Jul 2021 | 98.30 | 96.75 | 100.00 | 95.90 | 869174 | 2.45% |
| 23 Jul 2021 | 95.95 | 97.90 | 98.00 | 95.10 | 633588 | -1.03% |
| 22 Jul 2021 | 96.95 | 96.95 | 98.25 | 96.25 | 581540 | 1.78% |
| 20 Jul 2021 | 95.25 | 100.00 | 100.25 | 94.35 | 1434956 | -4.08% |
| 19 Jul 2021 | 99.30 | 100.30 | 102.20 | 99.00 | 869590 | -1.88% |
| 16 Jul 2021 | 101.20 | 103.95 | 104.15 | 100.30 | 846814 | -2.17% |
| 15 Jul 2021 | 103.45 | 103.00 | 105.35 | 101.65 | 2106734 | 1.77% |
| 14 Jul 2021 | 101.65 | 102.70 | 104.35 | 100.70 | 1297863 | -1.02% |
| 13 Jul 2021 | 102.70 | 102.90 | 106.70 | 101.75 | 6572794 | 3.79% |
| 12 Jul 2021 | 98.95 | 97.50 | 99.75 | 97.15 | 1722043 | 1.91% |
| 09 Jul 2021 | 97.10 | 96.60 | 98.90 | 95.60 | 1013906 | 0.88% |
| 08 Jul 2021 | 96.25 | 98.45 | 100.00 | 95.30 | 1332456 | -1.84% |
| 07 Jul 2021 | 98.05 | 98.00 | 99.35 | 96.70 | 981781 | -0.66% |
| 06 Jul 2021 | 98.70 | 100.60 | 103.50 | 97.40 | 2986598 | -1.25% |
| 05 Jul 2021 | 99.95 | 101.90 | 102.10 | 98.45 | 2434309 | -1.19% |
| 02 Jul 2021 | 101.15 | 93.60 | 105.85 | 93.25 | 8829588 | 7.72% |
| 01 Jul 2021 | 93.90 | 98.30 | 101.00 | 92.05 | 4284839 | -3.35% |
| 30 Jun 2021 | 97.15 | 99.95 | 100.60 | 90.00 | 1436113 | -1.57% |
| 29 Jun 2021 | 98.70 | 95.00 | 100.85 | 94.35 | 3130699 | 4.17% |
| 28 Jun 2021 | 94.75 | 96.80 | 96.95 | 93.55 | 845495 | -1.20% |
| 25 Jun 2021 | 95.90 | 95.40 | 97.25 | 93.20 | 1147923 | 1.48% |
| 24 Jun 2021 | 94.50 | 94.50 | 95.60 | 89.80 | 1013741 | -0.42% |
| 23 Jun 2021 | 94.90 | 95.95 | 96.40 | 93.85 | 958898 | -0.37% |
| 22 Jun 2021 | 95.25 | 93.50 | 100.20 | 93.50 | 3863843 | 3.53% |
| 21 Jun 2021 | 92.00 | 90.40 | 92.65 | 89.55 | 620583 | -0.81% |
| 18 Jun 2021 | 92.75 | 95.20 | 95.80 | 89.00 | 983058 | -1.54% |
| 17 Jun 2021 | 94.20 | 93.05 | 96.35 | 92.60 | 1179756 | -2.43% |
| 16 Jun 2021 | 96.55 | 95.95 | 98.80 | 91.50 | 2630216 | 1.05% |
| 15 Jun 2021 | 95.55 | 95.70 | 97.45 | 94.10 | 1364185 | 0.42% |
| 14 Jun 2021 | 95.15 | 94.95 | 95.85 | 90.25 | 3289562 | 1.55% |
| 11 Jun 2021 | 93.70 | 90.80 | 94.55 | 89.45 | 1979132 | 4.05% |
| 10 Jun 2021 | 90.05 | 90.20 | 91.70 | 88.95 | 1164947 | 1.69% |
| 09 Jun 2021 | 88.55 | 93.70 | 94.55 | 87.95 | 2338873 | -4.89% |
| 08 Jun 2021 | 93.10 | 90.40 | 93.90 | 86.65 | 3458132 | 3.91% |
| 07 Jun 2021 | 89.60 | 87.50 | 92.20 | 87.00 | 2814903 | 2.40% |
| 04 Jun 2021 | 87.50 | 84.00 | 89.80 | 82.20 | 3207568 | 4.54% |
| 03 Jun 2021 | 83.70 | 83.70 | 84.35 | 82.05 | 829943 | 0.97% |
| 02 Jun 2021 | 82.90 | 80.45 | 83.70 | 79.50 | 1349515 | 4.21% |
| 01 Jun 2021 | 79.55 | 82.50 | 83.00 | 78.00 | 1058158 | -1.61% |
| 31 May 2021 | 80.85 | 81.50 | 81.70 | 77.25 | 1935651 | 0.68% |
| 28 May 2021 | 80.30 | 82.45 | 85.45 | 79.30 | 2464068 | -1.83% |
| 27 May 2021 | 81.80 | 81.00 | 84.60 | 80.75 | 1763549 | -3.71% |
| 26 May 2021 | 84.95 | 86.75 | 88.55 | 84.50 | 1111872 | -1.16% |
| 25 May 2021 | 85.95 | 91.10 | 92.25 | 85.35 | 4150960 | -4.29% |
| 24 May 2021 | 89.80 | 85.80 | 91.00 | 85.60 | 3931435 | 5.96% |
| 21 May 2021 | 84.75 | 83.75 | 85.85 | 83.55 | 879071 | 1.74% |
| 20 May 2021 | 83.30 | 83.95 | 85.00 | 82.60 | 692921 | -0.60% |
| 19 May 2021 | 83.80 | 86.35 | 88.20 | 83.40 | 1719092 | -0.95% |
| 18 May 2021 | 84.60 | 81.85 | 85.60 | 80.20 | 2402510 | 5.95% |
| 17 May 2021 | 79.85 | 78.90 | 81.25 | 77.95 | 355588 | 2.63% |
| 14 May 2021 | 77.80 | 82.45 | 82.45 | 76.20 | 639161 | -2.99% |
| 12 May 2021 | 80.20 | 83.20 | 83.55 | 79.15 | 559492 | -1.96% |
| 11 May 2021 | 81.80 | 80.50 | 85.30 | 80.15 | 1191888 | 0.37% |
| 10 May 2021 | 81.50 | 82.00 | 82.85 | 81.00 | 345904 | -0.12% |
| 07 May 2021 | 81.60 | 83.05 | 84.00 | 80.80 | 730922 | -1.33% |
| 06 May 2021 | 82.70 | 84.30 | 85.70 | 82.10 | 1504278 | -1.19% |
| 05 May 2021 | 83.70 | 81.10 | 85.35 | 79.85 | 2221420 | 4.76% |
| 04 May 2021 | 79.90 | 76.50 | 82.50 | 76.45 | 3231238 | 6.11% |
| 03 May 2021 | 75.30 | 74.75 | 77.05 | 74.10 | 495111 | 0.60% |
| 30 Apr 2021 | 74.85 | 73.95 | 75.80 | 73.05 | 354099 | 0.60% |
| 29 Apr 2021 | 74.40 | 77.00 | 78.25 | 73.85 | 547997 | -2.30% |
| 28 Apr 2021 | 76.15 | 79.25 | 79.60 | 75.50 | 474839 | -2.62% |
| 27 Apr 2021 | 78.20 | 80.00 | 81.70 | 77.55 | 2327332 | -1.26% |
| 26 Apr 2021 | 79.20 | 73.95 | 87.30 | 72.55 | 5208519 | 8.87% |
| 23 Apr 2021 | 72.75 | 72.80 | 74.15 | 71.25 | 500925 | 0.55% |
| 22 Apr 2021 | 72.35 | 71.15 | 74.75 | 68.95 | 796699 | 1.69% |
| 20 Apr 2021 | 71.15 | 71.70 | 73.95 | 70.20 | 305727 | -0.42% |
| 19 Apr 2021 | 71.45 | 75.00 | 75.00 | 70.45 | 401506 | -5.36% |
| 16 Apr 2021 | 75.50 | 73.95 | 76.45 | 72.20 | 979708 | 3.35% |
| 15 Apr 2021 | 73.05 | 74.75 | 74.80 | 71.55 | 517317 | -2.27% |
| 13 Apr 2021 | 74.75 | 72.00 | 75.30 | 71.85 | 772625 | 2.47% |
| 12 Apr 2021 | 72.95 | 75.50 | 75.50 | 70.00 | 792295 | -5.81% |
| 09 Apr 2021 | 77.45 | 74.40 | 78.20 | 74.40 | 1201567 | 4.03% |
| 08 Apr 2021 | 74.45 | 76.35 | 76.75 | 74.20 | 575448 | -1.59% |
| 07 Apr 2021 | 75.65 | 74.50 | 79.20 | 73.80 | 2077192 | 1.95% |
| 06 Apr 2021 | 74.20 | 72.90 | 75.95 | 72.10 | 1132812 | 2.56% |
| 05 Apr 2021 | 72.35 | 74.75 | 74.75 | 71.05 | 771208 | 1.19% |
| 01 Apr 2021 | 71.50 | 70.75 | 73.10 | 69.75 | 939684 | 2.14% |
| 31 Mar 2021 | 70.00 | 67.00 | 72.35 | 66.50 | 846988 | 5.26% |
| 30 Mar 2021 | 66.50 | 68.35 | 69.25 | 65.65 | 631532 | -1.48% |
| 26 Mar 2021 | 67.50 | 63.60 | 68.00 | 63.60 | 1323508 | 6.22% |
| 25 Mar 2021 | 63.55 | 65.45 | 65.60 | 62.55 | 507948 | -3.86% |
| 24 Mar 2021 | 66.10 | 66.75 | 67.90 | 64.50 | 768228 | 0.30% |
| 23 Mar 2021 | 65.90 | 64.35 | 67.70 | 64.10 | 1216464 | 3.62% |
| 22 Mar 2021 | 63.60 | 64.00 | 64.40 | 62.35 | 939468 | -0.08% |
| 19 Mar 2021 | 63.65 | 61.65 | 64.85 | 60.00 | 1128794 | 1.19% |
| 18 Mar 2021 | 62.90 | 65.60 | 67.35 | 61.70 | 1308226 | -2.71% |
| 17 Mar 2021 | 64.65 | 68.15 | 69.00 | 63.00 | 991858 | -5.41% |
| 16 Mar 2021 | 68.35 | 69.50 | 71.15 | 67.60 | 1648120 | -1.51% |
| 15 Mar 2021 | 69.40 | 71.50 | 71.70 | 68.20 | 1470562 | -1.77% |
| 12 Mar 2021 | 70.65 | 74.25 | 75.20 | 70.25 | 893208 | -4.33% |
| 10 Mar 2021 | 73.85 | 74.95 | 75.45 | 72.80 | 1190889 | -0.61% |
| 09 Mar 2021 | 74.30 | 71.85 | 77.10 | 71.05 | 3352372 | 4.72% |
| 08 Mar 2021 | 70.95 | 70.85 | 72.50 | 69.80 | 2372506 | 1.50% |
| 05 Mar 2021 | 69.90 | 73.65 | 75.00 | 69.00 | 1468360 | -4.57% |
| 04 Mar 2021 | 73.25 | 67.95 | 75.80 | 67.30 | 2688676 | 7.09% |
| 03 Mar 2021 | 68.40 | 71.70 | 72.70 | 67.75 | 1644059 | -3.46% |
| 02 Mar 2021 | 70.85 | 72.10 | 72.50 | 68.70 | 1673362 | -0.98% |
| 01 Mar 2021 | 71.55 | 69.80 | 73.25 | 69.00 | 1753806 | 3.77% |
| 26 Feb 2021 | 68.95 | 65.90 | 71.45 | 65.10 | 2823054 | 2.53% |
| 25 Feb 2021 | 67.25 | 65.30 | 70.80 | 63.60 | 2563211 | 4.91% |
| 24 Feb 2021 | 64.10 | 65.05 | 66.40 | 62.50 | 1582441 | -1.16% |
| 23 Feb 2021 | 64.85 | 61.90 | 66.40 | 61.90 | 2586303 | 5.79% |
| 22 Feb 2021 | 61.30 | 61.95 | 63.50 | 60.25 | 1971686 | -0.41% |
| 19 Feb 2021 | 61.55 | 61.90 | 63.90 | 60.00 | 2653145 | 0.41% |
| 18 Feb 2021 | 61.30 | 58.95 | 62.80 | 57.30 | 2127052 | 5.15% |
| 17 Feb 2021 | 58.30 | 54.80 | 58.80 | 54.75 | 1160040 | 4.48% |
| 16 Feb 2021 | 55.80 | 56.70 | 57.45 | 53.80 | 768175 | -0.80% |
| 15 Feb 2021 | 56.25 | 57.35 | 58.30 | 56.15 | 555914 | -1.49% |
| 12 Feb 2021 | 57.10 | 57.80 | 58.15 | 55.15 | 941278 | 0.00% |
| 11 Feb 2021 | 57.10 | 58.55 | 60.35 | 56.70 | 1572387 | -2.48% |
| 10 Feb 2021 | 58.55 | 58.20 | 60.00 | 57.60 | 1055995 | 1.30% |
| 09 Feb 2021 | 57.80 | 58.70 | 60.95 | 56.70 | 2199942 | -1.11% |
| 08 Feb 2021 | 58.45 | 57.20 | 60.45 | 55.50 | 3369270 | 3.09% |
| 05 Feb 2021 | 56.70 | 52.00 | 58.40 | 52.00 | 8374624 | 10.63% |
| 04 Feb 2021 | 51.25 | 52.00 | 53.00 | 51.05 | 456323 | -1.35% |
| 03 Feb 2021 | 51.95 | 49.10 | 52.50 | 49.10 | 1969376 | 6.24% |
| 02 Feb 2021 | 48.90 | 50.00 | 51.00 | 48.55 | 560312 | -2.10% |
| 01 Feb 2021 | 49.95 | 48.40 | 50.50 | 47.90 | 389070 | 3.52% |
| 29 Jan 2021 | 48.25 | 49.00 | 49.55 | 47.70 | 197781 | -1.53% |
| 28 Jan 2021 | 49.00 | 47.95 | 49.70 | 47.75 | 375880 | 1.14% |
| 27 Jan 2021 | 48.45 | 49.40 | 49.45 | 48.05 | 292037 | 0.94% |
| 25 Jan 2021 | 48.00 | 50.40 | 50.40 | 47.80 | 247638 | -3.23% |
| 22 Jan 2021 | 49.60 | 50.40 | 51.45 | 49.20 | 1221182 | -0.60% |
| 21 Jan 2021 | 49.90 | 49.20 | 53.50 | 48.20 | 1230337 | 2.57% |
| 20 Jan 2021 | 48.65 | 50.00 | 50.15 | 48.50 | 153654 | -1.52% |
| 19 Jan 2021 | 49.40 | 48.90 | 50.50 | 48.15 | 210987 | 3.24% |
| 18 Jan 2021 | 47.85 | 49.15 | 49.90 | 47.50 | 278955 | -3.14% |
| 15 Jan 2021 | 49.40 | 50.50 | 51.10 | 49.10 | 335283 | -2.18% |
| 14 Jan 2021 | 50.50 | 50.85 | 52.00 | 50.05 | 462545 | -0.59% |
| 13 Jan 2021 | 50.80 | 51.95 | 52.40 | 50.00 | 496160 | -1.45% |
| 12 Jan 2021 | 51.55 | 52.30 | 53.35 | 51.10 | 1127863 | -1.62% |
| 11 Jan 2021 | 52.40 | 50.85 | 53.00 | 48.70 | 2242078 | 4.70% |
| 08 Jan 2021 | 50.05 | 51.10 | 51.75 | 49.90 | 399045 | -1.18% |
| 07 Jan 2021 | 50.65 | 51.80 | 52.45 | 50.25 | 843051 | 0.90% |
| 06 Jan 2021 | 50.20 | 52.70 | 52.80 | 49.75 | 1090860 | -3.65% |
| 05 Jan 2021 | 52.10 | 49.40 | 52.40 | 48.85 | 5764073 | 7.20% |
| 04 Jan 2021 | 48.60 | 46.45 | 49.70 | 46.00 | 1267832 | 4.52% |
| 01 Jan 2021 | 46.50 | 47.25 | 47.55 | 45.90 | 780727 | -0.21% |
| 31 Dec 2020 | 46.60 | 47.25 | 47.25 | 46.20 | 121644 | -0.43% |
| 30 Dec 2020 | 46.80 | 47.45 | 47.45 | 46.20 | 303722 | 0.11% |
| 29 Dec 2020 | 46.75 | 48.00 | 48.35 | 46.05 | 552726 | -1.06% |
| 28 Dec 2020 | 47.25 | 47.95 | 48.70 | 46.55 | 222779 | -1.25% |
| 24 Dec 2020 | 47.85 | 48.45 | 49.50 | 47.60 | 142852 | -0.21% |
| 23 Dec 2020 | 47.95 | 48.30 | 49.00 | 45.00 | 180776 | 2.35% |
