PTC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 154.40 | 158.01 | 158.35 | 152.65 | 1988598 | -2.12% |
| 18 Dec 2025 | 157.74 | 161.60 | 161.91 | 157.50 | 734349 | -2.39% |
| 17 Dec 2025 | 161.60 | 159.90 | 164.20 | 159.56 | 1208665 | 1.28% |
| 16 Dec 2025 | 159.56 | 157.90 | 160.03 | 157.47 | 590672 | 1.07% |
| 15 Dec 2025 | 157.87 | 156.60 | 158.10 | 155.22 | 391942 | 1.26% |
| 12 Dec 2025 | 155.90 | 155.05 | 156.80 | 154.50 | 372756 | 0.55% |
| 11 Dec 2025 | 155.05 | 156.49 | 156.49 | 153.81 | 370369 | 0.01% |
| 10 Dec 2025 | 155.03 | 153.55 | 156.75 | 153.55 | 707000 | 0.96% |
| 09 Dec 2025 | 153.55 | 151.26 | 154.40 | 150.87 | 969981 | 0.64% |
| 08 Dec 2025 | 152.57 | 156.48 | 156.92 | 152.05 | 790510 | -2.50% |
| 05 Dec 2025 | 156.48 | 157.05 | 157.49 | 155.28 | 433979 | -0.41% |
| 04 Dec 2025 | 157.13 | 156.50 | 157.60 | 155.20 | 565021 | 0.36% |
| 03 Dec 2025 | 156.57 | 158.75 | 158.75 | 154.50 | 851480 | -0.54% |
| 02 Dec 2025 | 157.42 | 157.12 | 159.92 | 155.76 | 846340 | 1.03% |
| 01 Dec 2025 | 155.82 | 158.11 | 158.79 | 155.45 | 655169 | -1.25% |
| 28 Nov 2025 | 157.80 | 160.20 | 160.49 | 157.52 | 643488 | -1.42% |
| 27 Nov 2025 | 160.07 | 161.44 | 161.56 | 159.71 | 526417 | -0.61% |
| 26 Nov 2025 | 161.06 | 160.00 | 161.59 | 159.60 | 543619 | 0.73% |
| 25 Nov 2025 | 159.89 | 160.00 | 160.85 | 159.18 | 540372 | 0.05% |
| 24 Nov 2025 | 159.81 | 162.79 | 163.20 | 159.42 | 828901 | -1.81% |
| 21 Nov 2025 | 162.76 | 163.29 | 164.56 | 162.12 | 933931 | -0.32% |
| 20 Nov 2025 | 163.29 | 164.11 | 164.95 | 162.75 | 632149 | -0.43% |
| 19 Nov 2025 | 164.00 | 164.10 | 165.27 | 163.70 | 527787 | -0.58% |
| 18 Nov 2025 | 164.95 | 165.50 | 165.80 | 163.91 | 604878 | -0.38% |
| 17 Nov 2025 | 165.58 | 166.60 | 166.75 | 164.70 | 634045 | 0.64% |
| 14 Nov 2025 | 164.53 | 167.35 | 167.70 | 163.80 | 745251 | -1.63% |
| 13 Nov 2025 | 167.25 | 168.12 | 168.70 | 166.64 | 481878 | -0.58% |
| 12 Nov 2025 | 168.22 | 166.80 | 169.62 | 165.00 | 1866989 | 2.00% |
| 11 Nov 2025 | 164.92 | 165.60 | 166.25 | 164.10 | 874267 | -0.40% |
| 10 Nov 2025 | 165.59 | 166.20 | 166.58 | 165.00 | 381062 | 0.04% |
| 07 Nov 2025 | 165.52 | 163.21 | 166.32 | 162.80 | 738471 | 0.76% |
| 06 Nov 2025 | 164.27 | 166.70 | 166.87 | 163.75 | 806563 | -1.45% |
| 04 Nov 2025 | 166.68 | 167.30 | 167.48 | 164.64 | 1147221 | -0.08% |
| 03 Nov 2025 | 166.82 | 168.60 | 169.44 | 166.01 | 1043328 | -0.75% |
| 31 Oct 2025 | 168.08 | 170.00 | 171.15 | 167.60 | 1178936 | -0.97% |
| 30 Oct 2025 | 169.72 | 172.50 | 172.79 | 168.90 | 990265 | -1.81% |
| 29 Oct 2025 | 172.84 | 170.99 | 173.74 | 169.70 | 1427082 | 1.06% |
| 28 Oct 2025 | 171.03 | 171.98 | 171.98 | 169.34 | 1335187 | 0.25% |
| 27 Oct 2025 | 170.61 | 167.00 | 172.28 | 165.76 | 2923462 | 2.62% |
| 24 Oct 2025 | 166.25 | 166.50 | 167.50 | 165.55 | 1698214 | 0.44% |
| 23 Oct 2025 | 165.52 | 166.47 | 166.50 | 164.20 | 937983 | -0.08% |
| 21 Oct 2025 | 165.65 | 163.21 | 165.89 | 163.21 | 158032 | 1.50% |
| 20 Oct 2025 | 163.21 | 164.50 | 164.94 | 161.01 | 1392240 | -0.50% |
| 17 Oct 2025 | 164.03 | 165.60 | 166.48 | 163.10 | 2575969 | -0.84% |
| 16 Oct 2025 | 165.42 | 165.00 | 166.44 | 164.41 | 970871 | 0.54% |
| 15 Oct 2025 | 164.53 | 164.41 | 165.10 | 163.80 | 1147533 | 0.09% |
| 14 Oct 2025 | 164.38 | 165.00 | 165.71 | 163.18 | 1083839 | -0.09% |
| 13 Oct 2025 | 164.53 | 165.00 | 165.36 | 163.26 | 1147928 | -0.11% |
| 10 Oct 2025 | 164.71 | 164.80 | 166.60 | 164.00 | 1351736 | -0.05% |
| 09 Oct 2025 | 164.80 | 165.00 | 165.85 | 164.51 | 727590 | -0.26% |
| 08 Oct 2025 | 165.23 | 167.49 | 167.95 | 164.75 | 855901 | -1.17% |
| 07 Oct 2025 | 167.18 | 167.00 | 167.80 | 166.15 | 779866 | -0.08% |
| 06 Oct 2025 | 167.32 | 170.50 | 170.50 | 166.16 | 787614 | -0.99% |
| 03 Oct 2025 | 169.00 | 168.04 | 169.50 | 167.15 | 707347 | 0.51% |
| 01 Oct 2025 | 168.15 | 167.34 | 169.19 | 165.80 | 760345 | 0.98% |
| 30 Sep 2025 | 166.52 | 165.15 | 169.15 | 164.55 | 1576316 | 1.03% |
| 29 Sep 2025 | 164.83 | 166.75 | 168.01 | 164.00 | 1556968 | -1.38% |
| 26 Sep 2025 | 167.13 | 169.70 | 170.58 | 166.78 | 841080 | -1.41% |
| 25 Sep 2025 | 169.52 | 171.50 | 172.88 | 169.30 | 1074489 | -1.34% |
| 24 Sep 2025 | 171.83 | 172.01 | 173.63 | 170.88 | 782701 | -0.27% |
| 23 Sep 2025 | 172.30 | 174.09 | 174.30 | 172.00 | 843765 | -0.82% |
| 22 Sep 2025 | 173.73 | 174.75 | 175.50 | 173.25 | 1332189 | -0.57% |
| 19 Sep 2025 | 174.72 | 174.25 | 175.14 | 172.50 | 1386891 | 0.27% |
| 18 Sep 2025 | 174.25 | 175.05 | 175.48 | 173.75 | 614282 | -0.29% |
| 17 Sep 2025 | 174.76 | 176.00 | 176.00 | 174.10 | 923457 | -0.35% |
| 16 Sep 2025 | 175.38 | 176.00 | 176.05 | 174.51 | 544698 | 0.05% |
| 15 Sep 2025 | 175.30 | 175.80 | 176.88 | 174.53 | 684225 | 0.17% |
| 12 Sep 2025 | 175.00 | 175.00 | 176.28 | 174.72 | 583081 | -0.15% |
| 11 Sep 2025 | 175.27 | 174.35 | 176.65 | 174.35 | 652720 | 0.17% |
| 10 Sep 2025 | 174.98 | 175.03 | 176.02 | 174.11 | 874013 | -0.32% |
| 09 Sep 2025 | 175.54 | 177.25 | 177.39 | 174.61 | 395838 | -0.43% |
| 08 Sep 2025 | 176.29 | 175.71 | 177.56 | 175.21 | 430276 | 0.37% |
| 05 Sep 2025 | 175.64 | 176.52 | 177.74 | 174.20 | 573904 | -0.30% |
| 04 Sep 2025 | 176.17 | 180.55 | 180.90 | 175.51 | 768727 | -1.77% |
| 03 Sep 2025 | 179.34 | 180.00 | 181.06 | 178.01 | 661398 | -0.46% |
| 02 Sep 2025 | 180.16 | 176.75 | 181.95 | 175.12 | 1012410 | 1.95% |
| 01 Sep 2025 | 176.71 | 176.50 | 177.00 | 173.60 | 941640 | 0.91% |
| 29 Aug 2025 | 175.11 | 177.35 | 178.42 | 174.25 | 693660 | -1.15% |
| 28 Aug 2025 | 177.15 | 178.79 | 180.41 | 176.25 | 876850 | -0.92% |
| 26 Aug 2025 | 178.79 | 187.68 | 187.75 | 177.99 | 1792196 | -4.74% |
| 25 Aug 2025 | 187.68 | 187.76 | 190.49 | 187.05 | 720333 | -0.04% |
| 22 Aug 2025 | 187.76 | 191.24 | 191.24 | 187.50 | 703488 | -1.96% |
| 21 Aug 2025 | 191.52 | 190.80 | 192.50 | 190.27 | 897026 | 0.83% |
| 20 Aug 2025 | 189.94 | 192.01 | 192.01 | 189.50 | 682375 | -1.08% |
| 19 Aug 2025 | 192.01 | 186.70 | 192.50 | 184.70 | 1579810 | 3.58% |
| 18 Aug 2025 | 185.38 | 186.79 | 187.68 | 184.25 | 584083 | -0.60% |
| 14 Aug 2025 | 186.49 | 189.09 | 190.25 | 184.66 | 1141473 | -1.16% |
| 13 Aug 2025 | 188.68 | 185.99 | 190.06 | 185.00 | 1384400 | 1.20% |
| 12 Aug 2025 | 186.45 | 178.32 | 187.90 | 177.86 | 1827296 | 4.55% |
| 11 Aug 2025 | 178.33 | 175.30 | 178.80 | 173.50 | 914019 | 2.27% |
| 08 Aug 2025 | 174.38 | 182.70 | 183.00 | 173.50 | 1556290 | -3.54% |
| 07 Aug 2025 | 180.78 | 180.41 | 182.48 | 178.02 | 1357213 | -0.69% |
| 06 Aug 2025 | 182.04 | 179.50 | 182.60 | 179.10 | 1345174 | 1.70% |
| 05 Aug 2025 | 179.00 | 174.38 | 179.49 | 173.80 | 1507117 | 2.81% |
| 04 Aug 2025 | 174.11 | 179.50 | 180.49 | 171.10 | 1611639 | -3.57% |
| 01 Aug 2025 | 180.55 | 184.70 | 185.00 | 179.19 | 2025729 | -5.91% |
| 31 Jul 2025 | 191.90 | 192.00 | 193.22 | 189.40 | 1929807 | -0.47% |
| 30 Jul 2025 | 192.80 | 191.86 | 193.35 | 190.30 | 1354141 | 0.61% |
| 29 Jul 2025 | 191.64 | 190.25 | 192.38 | 188.25 | 1770124 | 0.69% |
| 28 Jul 2025 | 190.33 | 191.50 | 194.40 | 189.50 | 1978142 | -0.39% |
| 25 Jul 2025 | 191.08 | 199.50 | 201.55 | 190.00 | 3477194 | -3.53% |
| 24 Jul 2025 | 198.07 | 193.00 | 207.00 | 192.00 | 12110458 | 4.07% |
| 23 Jul 2025 | 190.32 | 192.50 | 192.50 | 189.29 | 953763 | -0.18% |
| 22 Jul 2025 | 190.67 | 191.90 | 193.85 | 190.22 | 907528 | -0.12% |
| 21 Jul 2025 | 190.89 | 190.03 | 191.88 | 188.30 | 837188 | 0.95% |
| 18 Jul 2025 | 189.09 | 191.79 | 191.79 | 188.30 | 1126919 | -0.92% |
| 17 Jul 2025 | 190.85 | 194.50 | 194.52 | 190.50 | 1352390 | -1.23% |
| 16 Jul 2025 | 193.23 | 193.00 | 193.70 | 191.50 | 1493604 | 1.10% |
| 15 Jul 2025 | 191.12 | 185.00 | 192.10 | 185.00 | 2748540 | 3.38% |
| 14 Jul 2025 | 184.87 | 185.95 | 186.49 | 183.60 | 1269322 | -0.23% |
| 11 Jul 2025 | 185.30 | 182.00 | 186.86 | 182.00 | 3177536 | 1.76% |
| 10 Jul 2025 | 182.09 | 182.00 | 183.80 | 181.03 | 858221 | 0.46% |
| 09 Jul 2025 | 181.25 | 183.60 | 183.60 | 180.80 | 641978 | -0.77% |
| 08 Jul 2025 | 182.66 | 180.49 | 184.85 | 180.19 | 1264676 | 1.10% |
| 07 Jul 2025 | 180.68 | 179.40 | 182.80 | 179.35 | 948221 | 0.83% |
| 04 Jul 2025 | 179.20 | 179.81 | 180.40 | 178.46 | 318214 | -0.14% |
| 03 Jul 2025 | 179.45 | 180.70 | 180.75 | 179.00 | 549307 | -0.22% |
| 02 Jul 2025 | 179.84 | 179.90 | 182.00 | 178.40 | 1069389 | 0.58% |
| 01 Jul 2025 | 178.80 | 181.03 | 181.45 | 178.25 | 854168 | -0.88% |
| 30 Jun 2025 | 180.39 | 179.90 | 180.80 | 178.58 | 965293 | 0.46% |
| 27 Jun 2025 | 179.57 | 178.00 | 181.30 | 178.00 | 1609680 | 1.90% |
| 26 Jun 2025 | 176.23 | 176.59 | 177.82 | 175.42 | 882014 | -0.03% |
| 25 Jun 2025 | 176.29 | 175.38 | 178.88 | 174.45 | 1117708 | 1.77% |
| 24 Jun 2025 | 173.23 | 173.02 | 175.39 | 171.97 | 985198 | 0.71% |
| 23 Jun 2025 | 172.01 | 170.00 | 172.99 | 169.14 | 650696 | 1.37% |
| 20 Jun 2025 | 169.69 | 169.51 | 172.33 | 168.26 | 1151937 | 0.01% |
| 19 Jun 2025 | 169.68 | 174.92 | 174.92 | 169.20 | 787524 | -2.48% |
| 18 Jun 2025 | 173.99 | 176.50 | 176.65 | 173.12 | 649805 | -1.62% |
| 17 Jun 2025 | 176.85 | 177.92 | 180.40 | 176.20 | 670742 | -0.60% |
| 16 Jun 2025 | 177.92 | 177.40 | 179.00 | 175.64 | 782233 | -0.27% |
| 13 Jun 2025 | 178.41 | 173.14 | 179.30 | 172.05 | 1667394 | 1.15% |
| 12 Jun 2025 | 176.38 | 180.50 | 182.99 | 175.75 | 1821026 | -1.96% |
| 11 Jun 2025 | 179.91 | 178.00 | 183.30 | 176.38 | 4006005 | 1.82% |
| 10 Jun 2025 | 176.70 | 176.49 | 177.07 | 175.85 | 701016 | 0.55% |
| 09 Jun 2025 | 175.73 | 174.50 | 176.90 | 174.50 | 1452982 | 1.17% |
| 06 Jun 2025 | 173.69 | 173.70 | 175.60 | 172.16 | 1804581 | 0.44% |
| 05 Jun 2025 | 172.93 | 174.00 | 175.00 | 172.44 | 862931 | -0.53% |
| 04 Jun 2025 | 173.85 | 176.00 | 176.10 | 173.59 | 694527 | -0.83% |
| 03 Jun 2025 | 175.30 | 174.90 | 176.73 | 173.98 | 1279980 | 1.12% |
| 02 Jun 2025 | 173.36 | 176.14 | 177.14 | 172.90 | 1315058 | -1.58% |
| 30 May 2025 | 176.14 | 183.50 | 184.38 | 175.30 | 2441334 | -4.17% |
| 29 May 2025 | 183.81 | 184.94 | 185.94 | 182.70 | 770668 | -0.60% |
| 28 May 2025 | 184.92 | 186.00 | 189.70 | 184.51 | 1761116 | 0.13% |
| 27 May 2025 | 184.68 | 185.00 | 189.65 | 182.62 | 2463891 | -0.69% |
| 26 May 2025 | 185.96 | 186.50 | 188.50 | 181.10 | 846602 | 0.63% |
| 23 May 2025 | 184.80 | 182.90 | 185.55 | 180.50 | 760470 | 2.26% |
| 22 May 2025 | 180.72 | 184.12 | 185.40 | 179.25 | 1060432 | -1.85% |
| 21 May 2025 | 184.12 | 183.80 | 185.85 | 182.30 | 846833 | 0.68% |
| 20 May 2025 | 182.87 | 188.50 | 189.40 | 182.04 | 1251731 | -2.14% |
| 19 May 2025 | 186.87 | 186.99 | 189.80 | 184.62 | 773120 | 0.47% |
| 16 May 2025 | 185.99 | 188.40 | 188.40 | 185.00 | 664421 | -0.59% |
| 15 May 2025 | 187.09 | 186.80 | 187.99 | 185.25 | 1153314 | 0.94% |
| 14 May 2025 | 185.35 | 184.00 | 186.50 | 183.61 | 1187709 | 1.21% |
| 13 May 2025 | 183.13 | 177.00 | 184.00 | 176.25 | 1529885 | 3.77% |
| 12 May 2025 | 176.47 | 176.01 | 178.64 | 175.16 | 964555 | 2.99% |
| 09 May 2025 | 171.34 | 166.79 | 172.40 | 166.50 | 852563 | -1.17% |
| 08 May 2025 | 173.36 | 174.20 | 175.80 | 168.01 | 821162 | -0.01% |
| 07 May 2025 | 173.38 | 168.59 | 173.79 | 167.71 | 1165937 | 2.47% |
| 06 May 2025 | 169.20 | 174.61 | 175.84 | 166.10 | 1327055 | -3.73% |
| 05 May 2025 | 175.76 | 176.90 | 176.90 | 171.64 | 1043379 | -2.70% |
| 02 May 2025 | 180.64 | 178.05 | 181.54 | 177.50 | 1936846 | 2.32% |
| 30 Apr 2025 | 176.55 | 180.28 | 182.30 | 176.00 | 1485502 | -2.07% |
| 29 Apr 2025 | 180.28 | 181.90 | 183.28 | 179.50 | 1377755 | 0.07% |
| 28 Apr 2025 | 180.15 | 176.00 | 180.59 | 175.61 | 1144411 | 0.37% |
| 25 Apr 2025 | 179.49 | 186.50 | 187.22 | 178.21 | 1971126 | -3.63% |
| 24 Apr 2025 | 186.26 | 182.36 | 187.00 | 181.77 | 1980283 | 2.14% |
| 23 Apr 2025 | 182.36 | 183.00 | 186.75 | 180.90 | 2363268 | 1.44% |
| 22 Apr 2025 | 179.77 | 181.00 | 182.10 | 179.05 | 1247863 | 0.03% |
| 21 Apr 2025 | 179.72 | 182.00 | 182.40 | 177.88 | 1242534 | -0.19% |
| 17 Apr 2025 | 180.06 | 176.02 | 180.90 | 176.02 | 1444119 | 2.03% |
| 16 Apr 2025 | 176.48 | 176.55 | 177.38 | 175.16 | 705969 | 0.17% |
| 15 Apr 2025 | 176.18 | 174.05 | 177.40 | 174.05 | 1304872 | 2.05% |
| 11 Apr 2025 | 172.64 | 169.39 | 173.00 | 166.79 | 2299488 | 3.82% |
| 09 Apr 2025 | 166.29 | 167.17 | 168.00 | 161.01 | 1033543 | -0.53% |
| 08 Apr 2025 | 167.18 | 162.00 | 168.20 | 160.51 | 1329385 | 5.87% |
| 07 Apr 2025 | 157.91 | 143.99 | 159.85 | 143.01 | 1454306 | -3.64% |
| 04 Apr 2025 | 163.87 | 172.24 | 172.24 | 162.80 | 1322888 | -4.93% |
| 03 Apr 2025 | 172.37 | 167.00 | 174.27 | 166.57 | 2132498 | 2.44% |
| 02 Apr 2025 | 168.27 | 168.25 | 169.00 | 164.44 | 882552 | 1.14% |
| 01 Apr 2025 | 166.38 | 163.00 | 167.10 | 162.10 | 1359087 | 1.69% |
| 28 Mar 2025 | 163.61 | 164.50 | 166.70 | 162.00 | 1519074 | 0.12% |
| 27 Mar 2025 | 163.42 | 159.85 | 167.50 | 159.30 | 3535792 | 2.72% |
| 26 Mar 2025 | 159.09 | 160.00 | 161.44 | 157.69 | 1394012 | -0.61% |
| 25 Mar 2025 | 160.07 | 162.25 | 163.40 | 158.84 | 1445755 | -1.15% |
| 24 Mar 2025 | 161.93 | 158.00 | 163.53 | 157.67 | 1789167 | 3.05% |
| 21 Mar 2025 | 157.13 | 156.50 | 160.20 | 156.18 | 2531177 | 0.26% |
| 20 Mar 2025 | 156.73 | 158.54 | 160.52 | 155.71 | 3131504 | -0.59% |
| 19 Mar 2025 | 157.66 | 160.10 | 162.39 | 157.00 | 2057099 | -0.53% |
| 18 Mar 2025 | 158.50 | 158.00 | 159.40 | 155.80 | 2140100 | 0.73% |
| 17 Mar 2025 | 157.35 | 155.71 | 158.00 | 155.26 | 1678790 | 0.88% |
| 13 Mar 2025 | 155.97 | 154.81 | 157.00 | 154.41 | 2078153 | 0.57% |
| 12 Mar 2025 | 155.08 | 154.00 | 155.50 | 151.79 | 2064158 | 1.25% |
| 11 Mar 2025 | 153.17 | 150.01 | 154.54 | 149.55 | 2575114 | -0.42% |
| 10 Mar 2025 | 153.82 | 153.50 | 155.55 | 152.26 | 1713866 | 0.33% |
| 07 Mar 2025 | 153.32 | 152.10 | 155.22 | 150.82 | 2052651 | 1.20% |
| 06 Mar 2025 | 151.50 | 150.00 | 152.50 | 149.01 | 1993566 | 2.00% |
| 05 Mar 2025 | 148.53 | 146.13 | 149.94 | 145.74 | 2277120 | 3.05% |
| 04 Mar 2025 | 144.13 | 142.31 | 145.01 | 139.36 | 1568457 | -0.03% |
| 03 Mar 2025 | 144.18 | 139.50 | 144.99 | 135.00 | 1967199 | 3.86% |
| 28 Feb 2025 | 138.82 | 140.00 | 142.10 | 135.11 | 2827171 | -1.60% |
| 27 Feb 2025 | 141.08 | 146.67 | 146.90 | 139.99 | 1242412 | -3.81% |
| 25 Feb 2025 | 146.67 | 152.50 | 153.01 | 145.14 | 1799012 | -1.66% |
| 24 Feb 2025 | 149.15 | 151.90 | 151.90 | 146.47 | 1990720 | -1.45% |
| 21 Feb 2025 | 151.34 | 149.42 | 153.04 | 148.56 | 2254219 | 0.92% |
| 20 Feb 2025 | 149.96 | 147.00 | 151.00 | 146.16 | 2022166 | 1.85% |
| 19 Feb 2025 | 147.24 | 143.00 | 148.10 | 142.23 | 1829514 | 2.56% |
| 18 Feb 2025 | 143.57 | 141.71 | 143.90 | 139.19 | 1754579 | 1.08% |
| 17 Feb 2025 | 142.04 | 136.51 | 143.79 | 135.20 | 2517613 | 3.11% |
| 14 Feb 2025 | 137.76 | 139.50 | 141.60 | 135.52 | 2775093 | -0.14% |
| 13 Feb 2025 | 137.95 | 136.00 | 140.90 | 136.00 | 3347455 | 4.06% |
| 12 Feb 2025 | 132.57 | 136.00 | 136.00 | 128.80 | 1400579 | -2.21% |
| 11 Feb 2025 | 135.57 | 141.20 | 141.50 | 134.00 | 1299244 | -4.31% |
| 10 Feb 2025 | 141.67 | 141.95 | 142.58 | 140.00 | 1520963 | -0.22% |
| 07 Feb 2025 | 141.98 | 141.80 | 142.75 | 139.78 | 2180754 | 0.35% |
| 06 Feb 2025 | 141.48 | 141.20 | 142.69 | 139.72 | 1158542 | 0.91% |
| 05 Feb 2025 | 140.21 | 140.50 | 142.25 | 139.80 | 1632232 | 0.48% |
| 04 Feb 2025 | 139.54 | 138.90 | 140.79 | 137.06 | 1348773 | 1.86% |
| 03 Feb 2025 | 136.99 | 141.00 | 141.00 | 135.60 | 1455439 | -4.50% |
| 01 Feb 2025 | 143.45 | 143.00 | 146.48 | 141.10 | 996830 | -0.37% |
| 31 Jan 2025 | 143.98 | 141.80 | 145.00 | 140.00 | 1029293 | 2.19% |
| 30 Jan 2025 | 140.89 | 140.58 | 142.87 | 139.71 | 1628593 | -0.55% |
| 29 Jan 2025 | 141.67 | 135.30 | 142.30 | 134.94 | 1193585 | 5.47% |
| 28 Jan 2025 | 134.32 | 139.05 | 140.03 | 133.20 | 1430138 | -3.39% |
| 27 Jan 2025 | 139.03 | 142.29 | 142.90 | 136.15 | 993849 | -2.30% |
| 24 Jan 2025 | 142.30 | 144.60 | 145.54 | 141.01 | 1260410 | -1.90% |
| 23 Jan 2025 | 145.06 | 147.00 | 149.79 | 143.75 | 1927121 | -2.18% |
| 22 Jan 2025 | 148.29 | 144.54 | 148.90 | 142.10 | 2164323 | 2.59% |
| 21 Jan 2025 | 144.54 | 144.50 | 145.43 | 142.24 | 2024016 | 1.58% |
| 20 Jan 2025 | 142.29 | 138.00 | 143.00 | 136.94 | 1615276 | 4.42% |
| 17 Jan 2025 | 136.27 | 138.98 | 138.98 | 134.00 | 1962919 | -1.35% |
| 16 Jan 2025 | 138.13 | 138.00 | 139.20 | 135.80 | 1499290 | 1.41% |
| 15 Jan 2025 | 136.21 | 134.00 | 138.35 | 133.02 | 1743671 | 1.88% |
| 14 Jan 2025 | 133.70 | 130.00 | 135.12 | 129.11 | 1928358 | 3.89% |
| 13 Jan 2025 | 128.69 | 134.00 | 134.02 | 127.69 | 2425648 | -4.54% |
| 10 Jan 2025 | 134.81 | 138.30 | 138.70 | 134.02 | 1932885 | -2.40% |
| 09 Jan 2025 | 138.13 | 143.01 | 143.34 | 138.00 | 2639697 | -3.92% |
| 08 Jan 2025 | 143.77 | 144.50 | 145.12 | 142.41 | 1244419 | -0.83% |
| 07 Jan 2025 | 144.98 | 141.90 | 145.64 | 141.70 | 1945918 | 2.21% |
| 06 Jan 2025 | 141.85 | 152.00 | 152.50 | 140.00 | 2952313 | -6.90% |
| 03 Jan 2025 | 152.37 | 152.50 | 154.70 | 151.56 | 1291334 | 0.16% |
| 02 Jan 2025 | 152.13 | 152.75 | 153.00 | 150.51 | 1441226 | 0.35% |
| 01 Jan 2025 | 151.60 | 144.26 | 152.05 | 144.26 | 1537044 | 4.57% |
| 31 Dec 2024 | 144.98 | 142.00 | 145.78 | 141.20 | 1491581 | 1.97% |
| 30 Dec 2024 | 142.18 | 148.80 | 148.80 | 141.60 | 1933477 | -3.91% |
| 27 Dec 2024 | 147.96 | 148.01 | 148.88 | 146.40 | 1274971 | -0.04% |
| 26 Dec 2024 | 148.02 | 143.70 | 148.60 | 142.25 | 2043937 | 3.21% |
| 24 Dec 2024 | 143.42 | 142.00 | 145.34 | 141.57 | 1983185 | 0.72% |
| 23 Dec 2024 | 142.39 | 147.44 | 148.83 | 140.35 | 3762432 | -3.43% |
| 20 Dec 2024 | 147.44 | 154.51 | 154.70 | 143.32 | 3230521 | -4.36% |
| 19 Dec 2024 | 154.16 | 155.00 | 155.79 | 152.20 | 2134885 | -1.79% |
| 18 Dec 2024 | 156.97 | 159.61 | 160.77 | 156.40 | 2014056 | -2.10% |
| 17 Dec 2024 | 160.33 | 161.60 | 164.20 | 159.80 | 2407159 | -1.38% |
| 16 Dec 2024 | 162.58 | 165.96 | 166.40 | 162.13 | 2642723 | -2.40% |
| 13 Dec 2024 | 166.58 | 169.91 | 169.91 | 164.35 | 2298207 | -2.43% |
| 12 Dec 2024 | 170.72 | 175.10 | 175.44 | 169.00 | 2524956 | -2.46% |
| 11 Dec 2024 | 175.03 | 177.20 | 177.36 | 174.20 | 1544330 | -0.99% |
| 10 Dec 2024 | 176.78 | 177.61 | 178.45 | 175.10 | 923778 | -0.76% |
| 09 Dec 2024 | 178.14 | 181.00 | 181.55 | 177.50 | 1266220 | -1.35% |
| 06 Dec 2024 | 180.58 | 176.10 | 182.42 | 175.80 | 1753421 | 2.39% |
| 05 Dec 2024 | 176.37 | 179.40 | 179.50 | 174.46 | 1422938 | -1.03% |
| 04 Dec 2024 | 178.20 | 177.70 | 182.45 | 177.10 | 1631526 | 0.63% |
| 03 Dec 2024 | 177.08 | 175.50 | 179.58 | 175.50 | 1013228 | 1.00% |
| 02 Dec 2024 | 175.32 | 173.50 | 176.40 | 172.90 | 592370 | 0.96% |
| 29 Nov 2024 | 173.65 | 173.85 | 175.27 | 172.01 | 933352 | -0.01% |
| 28 Nov 2024 | 173.67 | 171.90 | 177.00 | 171.90 | 1109759 | 1.21% |
| 27 Nov 2024 | 171.59 | 168.00 | 171.95 | 167.10 | 948712 | 2.15% |
| 26 Nov 2024 | 167.98 | 168.10 | 170.25 | 167.10 | 794199 | -0.02% |
| 25 Nov 2024 | 168.02 | 170.00 | 173.45 | 166.21 | 2135349 | 2.27% |
| 22 Nov 2024 | 164.29 | 161.52 | 165.74 | 161.05 | 1026220 | 1.87% |
| 21 Nov 2024 | 161.27 | 169.00 | 169.00 | 158.01 | 2220518 | -4.62% |
| 19 Nov 2024 | 169.09 | 165.56 | 173.13 | 165.56 | 1408272 | 1.51% |
| 18 Nov 2024 | 166.58 | 166.05 | 170.19 | 163.71 | 974663 | 0.01% |
| 14 Nov 2024 | 166.57 | 172.92 | 174.40 | 166.10 | 1573768 | -2.55% |
| 13 Nov 2024 | 170.92 | 172.40 | 179.38 | 170.20 | 2611884 | -0.27% |
| 12 Nov 2024 | 171.38 | 179.00 | 179.09 | 170.01 | 1171857 | -4.61% |
| 11 Nov 2024 | 179.67 | 180.54 | 181.98 | 178.05 | 789491 | -0.48% |
| 08 Nov 2024 | 180.54 | 185.00 | 185.50 | 180.05 | 1094122 | -2.93% |
| 07 Nov 2024 | 185.98 | 185.41 | 189.78 | 184.30 | 832548 | -0.48% |
| 06 Nov 2024 | 186.88 | 182.00 | 187.75 | 182.00 | 929745 | 3.52% |
| 05 Nov 2024 | 180.53 | 178.51 | 181.75 | 176.80 | 856740 | 0.29% |
| 04 Nov 2024 | 180.00 | 185.50 | 185.50 | 177.33 | 1160154 | -3.34% |
| 01 Nov 2024 | 186.22 | 183.70 | 188.20 | 183.50 | 406032 | 2.39% |
| 31 Oct 2024 | 181.88 | 186.00 | 187.84 | 181.36 | 1034105 | -2.70% |
| 30 Oct 2024 | 186.93 | 183.00 | 187.89 | 182.00 | 930225 | 2.55% |
| 29 Oct 2024 | 182.29 | 175.90 | 182.90 | 175.70 | 1044251 | 3.81% |
| 28 Oct 2024 | 175.60 | 171.06 | 177.30 | 169.80 | 1059918 | 2.53% |
| 25 Oct 2024 | 171.27 | 172.11 | 174.50 | 166.50 | 1318997 | -1.15% |
| 24 Oct 2024 | 173.26 | 172.00 | 176.89 | 171.33 | 762776 | 0.46% |
| 23 Oct 2024 | 172.46 | 170.00 | 175.20 | 164.80 | 1697889 | 1.23% |
| 22 Oct 2024 | 170.36 | 178.75 | 178.80 | 168.65 | 2033331 | -5.65% |
| 21 Oct 2024 | 180.57 | 185.80 | 185.80 | 178.70 | 1488847 | -2.24% |
| 18 Oct 2024 | 184.70 | 186.20 | 187.90 | 182.41 | 1853528 | -1.50% |
| 17 Oct 2024 | 187.52 | 188.51 | 190.40 | 186.20 | 1030815 | -0.26% |
| 16 Oct 2024 | 188.00 | 190.40 | 190.42 | 187.61 | 1237920 | -1.34% |
| 15 Oct 2024 | 190.56 | 192.95 | 195.77 | 190.15 | 1286217 | -1.19% |
| 14 Oct 2024 | 192.86 | 196.40 | 197.74 | 192.10 | 935744 | -2.29% |
| 11 Oct 2024 | 197.38 | 196.01 | 198.76 | 195.50 | 564107 | 0.44% |
| 10 Oct 2024 | 196.51 | 196.81 | 199.40 | 195.55 | 577569 | 0.03% |
| 09 Oct 2024 | 196.45 | 198.00 | 202.00 | 196.01 | 789674 | -0.70% |
| 08 Oct 2024 | 197.83 | 186.00 | 199.30 | 185.71 | 1499174 | 5.15% |
| 07 Oct 2024 | 188.14 | 202.00 | 202.84 | 185.98 | 2294148 | -6.56% |
| 04 Oct 2024 | 201.34 | 204.80 | 204.90 | 198.62 | 1269690 | -0.97% |
| 03 Oct 2024 | 203.31 | 208.00 | 209.40 | 202.47 | 1425114 | -3.21% |
| 01 Oct 2024 | 210.05 | 210.00 | 212.40 | 209.77 | 1062170 | 0.13% |
| 30 Sep 2024 | 209.77 | 207.50 | 210.30 | 204.09 | 1804730 | 1.19% |
| 27 Sep 2024 | 207.31 | 205.00 | 210.70 | 205.00 | 1767725 | 1.13% |
| 26 Sep 2024 | 204.99 | 209.45 | 210.24 | 204.60 | 1548358 | -2.11% |
| 25 Sep 2024 | 209.40 | 211.23 | 212.50 | 208.10 | 1135524 | -0.87% |
| 24 Sep 2024 | 211.23 | 211.50 | 213.38 | 209.70 | 1190665 | -0.17% |
| 23 Sep 2024 | 211.60 | 211.00 | 214.25 | 208.22 | 1813881 | -0.16% |
| 20 Sep 2024 | 211.93 | 215.01 | 216.75 | 207.36 | 3297904 | -1.27% |
| 19 Sep 2024 | 214.65 | 230.00 | 231.40 | 212.15 | 4303720 | -9.20% |
| 18 Sep 2024 | 236.40 | 239.87 | 240.64 | 234.13 | 2881538 | -1.45% |
| 17 Sep 2024 | 239.87 | 240.11 | 241.65 | 238.11 | 2446555 | -0.95% |
| 16 Sep 2024 | 242.16 | 243.00 | 246.85 | 240.20 | 5459354 | 1.65% |
| 13 Sep 2024 | 238.23 | 220.81 | 239.00 | 219.99 | 14066455 | 8.63% |
| 12 Sep 2024 | 219.31 | 219.00 | 221.70 | 216.98 | 1441308 | 0.64% |
| 11 Sep 2024 | 217.92 | 219.99 | 224.40 | 217.00 | 1795536 | -0.32% |
| 10 Sep 2024 | 218.63 | 214.01 | 219.90 | 214.01 | 1531152 | 2.48% |
| 09 Sep 2024 | 213.33 | 215.10 | 215.38 | 211.22 | 1042343 | -0.95% |
| 06 Sep 2024 | 215.38 | 219.40 | 220.15 | 215.00 | 992353 | -1.64% |
| 05 Sep 2024 | 218.98 | 217.50 | 221.70 | 215.64 | 2120389 | 1.41% |
| 04 Sep 2024 | 215.93 | 215.64 | 217.99 | 214.04 | 1026427 | -0.17% |
| 03 Sep 2024 | 216.30 | 214.50 | 220.79 | 213.50 | 2015844 | 1.22% |
| 02 Sep 2024 | 213.69 | 215.00 | 215.00 | 212.50 | 713522 | 0.32% |
| 30 Aug 2024 | 213.00 | 212.48 | 213.70 | 210.00 | 1413511 | 0.96% |
| 29 Aug 2024 | 210.98 | 214.00 | 214.40 | 208.40 | 1190820 | -1.03% |
| 28 Aug 2024 | 213.17 | 213.45 | 218.36 | 212.71 | 1710926 | 0.35% |
| 27 Aug 2024 | 212.42 | 206.00 | 213.40 | 206.00 | 1978777 | 3.10% |
| 26 Aug 2024 | 206.03 | 206.90 | 207.73 | 205.20 | 717638 | 0.80% |
| 23 Aug 2024 | 204.40 | 207.87 | 208.75 | 204.15 | 1464850 | -1.19% |
| 22 Aug 2024 | 206.86 | 210.69 | 210.90 | 206.00 | 1572500 | -1.31% |
| 21 Aug 2024 | 209.60 | 208.41 | 211.45 | 207.50 | 924159 | 1.32% |
| 20 Aug 2024 | 206.87 | 209.58 | 210.66 | 206.01 | 1347259 | -0.96% |
| 19 Aug 2024 | 208.88 | 207.70 | 209.90 | 207.22 | 731957 | 1.46% |
| 16 Aug 2024 | 205.88 | 211.13 | 213.29 | 204.40 | 1743801 | -2.23% |
| 14 Aug 2024 | 210.58 | 212.15 | 221.89 | 209.53 | 3535145 | 0.72% |
| 13 Aug 2024 | 209.07 | 207.45 | 214.56 | 207.45 | 834197 | 0.90% |
| 12 Aug 2024 | 207.21 | 207.00 | 209.39 | 205.10 | 757017 | -1.07% |
| 09 Aug 2024 | 209.46 | 211.10 | 213.00 | 208.00 | 800077 | -0.03% |
| 08 Aug 2024 | 209.53 | 209.99 | 211.33 | 206.53 | 797849 | -0.15% |
| 07 Aug 2024 | 209.84 | 206.00 | 210.34 | 205.51 | 1220735 | 3.51% |
| 06 Aug 2024 | 202.73 | 206.98 | 210.20 | 201.00 | 1235105 | -0.33% |
| 05 Aug 2024 | 203.40 | 212.20 | 212.42 | 201.35 | 2795836 | -6.62% |
| 02 Aug 2024 | 217.81 | 222.00 | 223.30 | 216.55 | 1960235 | -3.25% |
| 01 Aug 2024 | 225.13 | 226.80 | 228.40 | 222.85 | 1383107 | -0.26% |
| 31 Jul 2024 | 225.72 | 228.70 | 228.70 | 222.85 | 1780066 | -0.82% |
| 30 Jul 2024 | 227.58 | 224.80 | 231.73 | 224.00 | 2174452 | 1.64% |
| 29 Jul 2024 | 223.90 | 226.00 | 227.00 | 222.50 | 902462 | -0.28% |
| 26 Jul 2024 | 224.52 | 222.39 | 225.80 | 222.32 | 1565335 | 1.06% |
| 25 Jul 2024 | 222.16 | 218.10 | 224.30 | 217.20 | 2369672 | 1.24% |
| 24 Jul 2024 | 219.44 | 215.90 | 223.37 | 214.40 | 2401039 | 1.95% |
| 23 Jul 2024 | 215.25 | 216.70 | 217.70 | 200.69 | 2462354 | 0.02% |
| 22 Jul 2024 | 215.21 | 215.00 | 217.89 | 211.10 | 999737 | -0.78% |
| 19 Jul 2024 | 216.90 | 215.40 | 220.00 | 208.00 | 2203833 | 0.71% |
| 18 Jul 2024 | 215.38 | 220.20 | 221.77 | 213.21 | 2799736 | -2.21% |
| 16 Jul 2024 | 220.25 | 224.40 | 229.14 | 218.91 | 2140467 | -1.45% |
| 15 Jul 2024 | 223.50 | 229.90 | 229.95 | 219.60 | 2658938 | -2.07% |
| 12 Jul 2024 | 228.23 | 225.10 | 235.00 | 225.10 | 6918141 | 1.88% |
| 11 Jul 2024 | 224.01 | 217.40 | 224.95 | 217.03 | 3235408 | 3.66% |
| 10 Jul 2024 | 216.11 | 219.55 | 221.70 | 211.20 | 1743983 | -1.33% |
| 09 Jul 2024 | 219.02 | 222.00 | 226.70 | 218.25 | 3171704 | -0.54% |
| 08 Jul 2024 | 220.20 | 220.75 | 224.75 | 217.80 | 2411674 | 1.01% |
| 05 Jul 2024 | 217.99 | 213.00 | 221.74 | 212.05 | 3711239 | 2.60% |
| 04 Jul 2024 | 212.47 | 213.90 | 214.52 | 211.51 | 1456440 | -0.33% |
| 03 Jul 2024 | 213.18 | 210.45 | 216.00 | 210.45 | 2854317 | 1.83% |
| 02 Jul 2024 | 209.35 | 209.00 | 214.39 | 206.89 | 2661009 | 0.52% |
| 01 Jul 2024 | 208.27 | 206.40 | 212.40 | 204.50 | 2520650 | 1.10% |
| 28 Jun 2024 | 206.00 | 211.55 | 212.00 | 205.53 | 1226534 | -2.03% |
| 27 Jun 2024 | 210.27 | 211.00 | 212.60 | 207.42 | 1421625 | 0.07% |
| 26 Jun 2024 | 210.12 | 206.85 | 213.35 | 206.42 | 3091118 | 1.84% |
| 25 Jun 2024 | 206.32 | 206.40 | 208.90 | 204.23 | 2074332 | 0.13% |
| 24 Jun 2024 | 206.05 | 204.85 | 207.60 | 203.67 | 817439 | 0.31% |
| 21 Jun 2024 | 205.41 | 206.80 | 207.85 | 204.50 | 1105156 | -0.44% |
| 20 Jun 2024 | 206.32 | 207.00 | 207.88 | 204.55 | 836720 | -0.16% |
| 19 Jun 2024 | 206.66 | 211.95 | 212.70 | 205.10 | 1699213 | -1.94% |
| 18 Jun 2024 | 210.75 | 212.00 | 213.39 | 209.02 | 2251927 | -0.43% |
| 14 Jun 2024 | 211.66 | 211.45 | 213.20 | 209.00 | 1760743 | 0.43% |
| 13 Jun 2024 | 210.76 | 211.01 | 214.20 | 208.73 | 2156592 | -0.94% |
| 12 Jun 2024 | 212.77 | 206.55 | 217.65 | 206.55 | 4244531 | 3.34% |
| 11 Jun 2024 | 205.89 | 205.50 | 208.75 | 202.65 | 2943762 | 1.07% |
| 10 Jun 2024 | 203.71 | 206.00 | 206.90 | 201.14 | 2503889 | -2.76% |
| 07 Jun 2024 | 209.50 | 206.75 | 210.50 | 202.75 | 1530333 | 3.82% |
| 06 Jun 2024 | 201.80 | 193.05 | 206.40 | 193.05 | 2589085 | 6.74% |
| 05 Jun 2024 | 189.05 | 187.10 | 192.95 | 178.00 | 3360888 | 4.77% |
| 04 Jun 2024 | 180.45 | 220.00 | 221.30 | 175.45 | 5396600 | -17.72% |
| 03 Jun 2024 | 219.30 | 224.00 | 224.00 | 214.40 | 2280449 | 4.73% |
| 31 May 2024 | 209.40 | 215.00 | 215.55 | 207.00 | 2471283 | -2.33% |
| 30 May 2024 | 214.40 | 222.20 | 223.40 | 213.20 | 1281618 | -4.31% |
| 29 May 2024 | 224.05 | 221.00 | 226.50 | 219.20 | 1181815 | 0.67% |
| 28 May 2024 | 222.55 | 229.00 | 229.70 | 220.50 | 1431733 | -2.73% |
| 27 May 2024 | 228.80 | 232.25 | 234.65 | 227.70 | 1225768 | -1.49% |
| 24 May 2024 | 232.25 | 226.60 | 236.50 | 226.00 | 2094631 | 2.31% |
| 23 May 2024 | 227.00 | 229.00 | 231.05 | 226.15 | 1493928 | -0.48% |
| 22 May 2024 | 228.10 | 230.00 | 232.30 | 224.35 | 1316152 | -0.09% |
| 21 May 2024 | 228.30 | 227.35 | 232.10 | 225.05 | 2152009 | 0.42% |
| 18 May 2024 | 227.35 | 226.90 | 230.00 | 226.45 | 351505 | 0.69% |
| 17 May 2024 | 225.80 | 226.50 | 229.00 | 223.30 | 1483734 | 0.47% |
| 16 May 2024 | 224.75 | 222.20 | 225.60 | 219.75 | 1558902 | 2.04% |
| 15 May 2024 | 220.25 | 217.00 | 225.90 | 216.55 | 1681959 | 2.18% |
| 14 May 2024 | 215.55 | 212.00 | 220.20 | 211.10 | 2287162 | 1.63% |
| 13 May 2024 | 212.10 | 212.00 | 216.95 | 205.40 | 1969537 | 0.43% |
| 10 May 2024 | 211.20 | 209.05 | 212.85 | 204.10 | 2408015 | 1.47% |
| 09 May 2024 | 208.15 | 220.65 | 221.45 | 206.90 | 2778442 | -5.75% |
| 08 May 2024 | 220.85 | 215.75 | 225.00 | 213.30 | 2698317 | 1.89% |
| 07 May 2024 | 216.75 | 227.50 | 227.70 | 213.55 | 2051134 | -4.33% |
| 06 May 2024 | 226.55 | 235.95 | 235.95 | 225.00 | 2607964 | -3.18% |
| 03 May 2024 | 234.00 | 231.40 | 236.90 | 229.20 | 2826705 | 1.54% |
| 02 May 2024 | 230.45 | 226.05 | 233.00 | 221.05 | 3439714 | 2.56% |
| 30 Apr 2024 | 224.70 | 229.85 | 230.80 | 223.40 | 1897038 | -1.77% |
| 29 Apr 2024 | 228.75 | 228.45 | 234.50 | 227.10 | 1963201 | 0.93% |
| 26 Apr 2024 | 226.65 | 229.00 | 231.05 | 225.95 | 1337688 | -1.03% |
| 25 Apr 2024 | 229.00 | 231.90 | 233.45 | 228.40 | 1884156 | -0.59% |
| 24 Apr 2024 | 230.35 | 233.05 | 236.80 | 229.05 | 2417827 | -0.52% |
| 23 Apr 2024 | 231.55 | 227.00 | 233.45 | 225.55 | 3052341 | 2.66% |
| 22 Apr 2024 | 225.55 | 233.70 | 236.50 | 224.35 | 6040948 | 2.55% |
| 19 Apr 2024 | 219.95 | 206.95 | 239.70 | 198.90 | 14650869 | 4.59% |
| 18 Apr 2024 | 210.30 | 212.00 | 214.30 | 208.00 | 3604363 | 0.33% |
| 16 Apr 2024 | 209.60 | 201.60 | 211.45 | 200.00 | 6727587 | 3.89% |
| 15 Apr 2024 | 201.75 | 195.00 | 203.90 | 193.55 | 4633540 | 1.03% |
| 12 Apr 2024 | 199.70 | 200.50 | 205.30 | 198.90 | 2339834 | -0.15% |
| 10 Apr 2024 | 200.00 | 197.00 | 200.80 | 197.00 | 917231 | 1.55% |
| 09 Apr 2024 | 196.95 | 199.10 | 202.00 | 191.30 | 1318669 | -1.43% |
| 08 Apr 2024 | 199.80 | 201.40 | 202.45 | 198.70 | 808431 | -0.30% |
| 05 Apr 2024 | 200.40 | 200.00 | 203.55 | 198.00 | 1766680 | 0.02% |
| 04 Apr 2024 | 200.35 | 201.90 | 203.50 | 197.65 | 1541671 | 0.07% |
| 03 Apr 2024 | 200.20 | 199.30 | 201.45 | 197.75 | 1611253 | 0.43% |
| 02 Apr 2024 | 199.35 | 193.00 | 200.80 | 192.85 | 2470205 | 3.69% |
| 01 Apr 2024 | 192.25 | 188.65 | 193.70 | 188.65 | 1323053 | 3.39% |
| 28 Mar 2024 | 185.95 | 188.85 | 192.80 | 184.90 | 1862255 | -0.56% |
| 27 Mar 2024 | 187.00 | 191.70 | 195.35 | 186.10 | 1554817 | -2.15% |
| 26 Mar 2024 | 191.10 | 184.25 | 192.15 | 181.50 | 1810471 | 3.63% |
| 22 Mar 2024 | 184.40 | 180.00 | 184.80 | 179.45 | 1319105 | 1.93% |
| 21 Mar 2024 | 180.90 | 175.00 | 182.45 | 175.00 | 2064569 | 4.99% |
| 20 Mar 2024 | 172.30 | 179.15 | 180.60 | 169.75 | 2848933 | -3.93% |
| 19 Mar 2024 | 179.35 | 176.70 | 182.10 | 175.80 | 2319610 | 2.28% |
| 18 Mar 2024 | 175.35 | 182.70 | 183.50 | 174.55 | 1571587 | -2.77% |
| 15 Mar 2024 | 180.35 | 179.80 | 183.85 | 171.80 | 3016266 | 0.31% |
| 14 Mar 2024 | 179.80 | 167.20 | 181.80 | 165.20 | 3575395 | 7.54% |
| 13 Mar 2024 | 167.20 | 180.30 | 184.20 | 165.00 | 3302903 | -7.11% |
| 12 Mar 2024 | 180.00 | 189.50 | 190.60 | 178.00 | 2225543 | -5.16% |
| 11 Mar 2024 | 189.80 | 194.20 | 194.35 | 189.10 | 1551278 | -2.34% |
| 07 Mar 2024 | 194.35 | 193.80 | 197.00 | 192.20 | 1462911 | 1.14% |
| 06 Mar 2024 | 192.15 | 196.85 | 198.60 | 189.25 | 1471437 | -1.76% |
| 05 Mar 2024 | 195.60 | 200.15 | 202.50 | 195.25 | 2671293 | -2.18% |
| 04 Mar 2024 | 199.95 | 206.00 | 206.25 | 198.65 | 1798508 | -2.30% |
| 02 Mar 2024 | 204.65 | 200.40 | 208.50 | 199.65 | 926978 | 2.87% |
| 01 Mar 2024 | 198.95 | 203.40 | 203.95 | 198.00 | 1844541 | -1.70% |
| 29 Feb 2024 | 202.40 | 189.35 | 204.90 | 185.85 | 4877797 | 6.89% |
| 28 Feb 2024 | 189.35 | 196.90 | 199.90 | 188.25 | 2330161 | -3.49% |
| 27 Feb 2024 | 196.20 | 200.70 | 201.10 | 195.00 | 1950107 | -2.24% |
| 26 Feb 2024 | 200.70 | 196.00 | 203.70 | 195.40 | 2610205 | 1.72% |
| 23 Feb 2024 | 197.30 | 196.10 | 200.70 | 195.25 | 2140046 | 1.15% |
| 22 Feb 2024 | 195.05 | 188.70 | 195.60 | 186.05 | 2504094 | 3.39% |
| 21 Feb 2024 | 188.65 | 196.15 | 197.00 | 187.45 | 2383882 | -3.68% |
| 20 Feb 2024 | 195.85 | 201.10 | 201.65 | 194.20 | 2028734 | -2.34% |
| 19 Feb 2024 | 200.55 | 196.05 | 202.30 | 196.05 | 2372308 | 2.69% |
| 16 Feb 2024 | 195.30 | 201.05 | 203.80 | 194.10 | 3343731 | -2.03% |
| 15 Feb 2024 | 199.35 | 190.35 | 205.85 | 187.75 | 6977560 | 4.45% |
| 14 Feb 2024 | 190.85 | 189.05 | 194.00 | 185.10 | 4234196 | 0.39% |
| 13 Feb 2024 | 190.10 | 193.00 | 196.30 | 185.35 | 4602744 | -1.09% |
| 12 Feb 2024 | 192.20 | 226.90 | 227.00 | 185.25 | 10330422 | -15.33% |
| 09 Feb 2024 | 227.00 | 239.80 | 240.40 | 221.90 | 3359974 | -4.68% |
| 08 Feb 2024 | 238.15 | 243.75 | 245.75 | 236.60 | 2488872 | -1.67% |
| 07 Feb 2024 | 242.20 | 245.70 | 245.70 | 239.70 | 1832608 | -0.62% |
| 06 Feb 2024 | 243.70 | 237.40 | 245.05 | 234.70 | 2727651 | 3.39% |
| 05 Feb 2024 | 235.70 | 245.90 | 248.20 | 233.50 | 3405005 | -3.40% |
| 02 Feb 2024 | 244.00 | 243.45 | 250.80 | 241.25 | 4568927 | 1.37% |
| 01 Feb 2024 | 240.70 | 241.55 | 254.60 | 238.30 | 6318622 | 0.48% |
| 31 Jan 2024 | 239.55 | 242.00 | 242.25 | 237.85 | 2734898 | -0.91% |
| 30 Jan 2024 | 241.75 | 239.90 | 246.70 | 237.00 | 5220292 | 1.94% |
| 29 Jan 2024 | 237.15 | 231.95 | 241.00 | 230.70 | 4374524 | 3.31% |
| 25 Jan 2024 | 229.55 | 226.35 | 243.60 | 226.35 | 15186983 | 7.72% |
| 24 Jan 2024 | 213.10 | 209.00 | 216.10 | 203.50 | 3397678 | 2.58% |
| 23 Jan 2024 | 207.75 | 217.90 | 219.45 | 205.15 | 4862909 | -3.64% |
| 20 Jan 2024 | 215.60 | 212.85 | 219.15 | 212.80 | 3288869 | 1.84% |
| 19 Jan 2024 | 211.70 | 203.80 | 213.65 | 202.80 | 5022712 | 4.93% |
| 18 Jan 2024 | 201.75 | 207.70 | 208.85 | 198.20 | 4128498 | -1.59% |
| 17 Jan 2024 | 205.00 | 196.00 | 209.20 | 194.90 | 5813655 | 3.74% |
| 16 Jan 2024 | 197.60 | 200.85 | 202.50 | 194.05 | 4235735 | -1.40% |
| 15 Jan 2024 | 200.40 | 205.60 | 205.60 | 199.20 | 3053415 | -1.69% |
| 12 Jan 2024 | 203.85 | 209.45 | 210.70 | 202.55 | 3989936 | -2.51% |
| 11 Jan 2024 | 209.10 | 194.80 | 210.40 | 194.05 | 11261485 | 8.01% |
| 10 Jan 2024 | 193.60 | 190.00 | 196.50 | 188.80 | 4638056 | 1.81% |
| 09 Jan 2024 | 190.15 | 190.80 | 192.35 | 189.05 | 2213426 | 0.61% |
| 08 Jan 2024 | 189.00 | 194.55 | 194.60 | 188.00 | 2879858 | -2.48% |
| 05 Jan 2024 | 193.80 | 195.80 | 196.95 | 191.25 | 3438601 | -0.46% |
| 04 Jan 2024 | 194.70 | 192.75 | 197.30 | 192.35 | 4471200 | 1.78% |
| 03 Jan 2024 | 191.30 | 189.15 | 195.95 | 189.05 | 4325588 | 1.22% |
| 02 Jan 2024 | 189.00 | 193.60 | 194.15 | 186.80 | 3750923 | -2.38% |
| 01 Jan 2024 | 193.60 | 190.65 | 198.45 | 189.75 | 4175516 | 1.87% |
| 29 Dec 2023 | 190.05 | 192.30 | 194.75 | 189.05 | 2317704 | -1.17% |
| 28 Dec 2023 | 192.30 | 192.20 | 195.60 | 188.40 | 4100416 | 0.89% |
| 27 Dec 2023 | 190.60 | 188.35 | 194.50 | 186.15 | 4767864 | 2.03% |
| 26 Dec 2023 | 186.80 | 183.60 | 193.60 | 183.50 | 4005076 | 2.75% |
| 22 Dec 2023 | 181.80 | 184.35 | 188.70 | 179.40 | 3175978 | 0.06% |
| 21 Dec 2023 | 181.70 | 177.00 | 182.60 | 175.05 | 2540692 | 2.05% |
| 20 Dec 2023 | 178.05 | 186.00 | 191.70 | 175.55 | 4703735 | -4.20% |
| 19 Dec 2023 | 185.85 | 187.65 | 189.75 | 182.00 | 3922351 | -0.67% |
| 18 Dec 2023 | 187.10 | 189.80 | 190.30 | 186.00 | 2741035 | -1.21% |
| 15 Dec 2023 | 189.40 | 190.40 | 192.05 | 185.75 | 3952309 | 0.26% |
| 14 Dec 2023 | 188.90 | 199.90 | 202.50 | 186.60 | 9948753 | -4.23% |
| 13 Dec 2023 | 197.25 | 170.00 | 203.60 | 170.00 | 26765393 | 16.23% |
| 12 Dec 2023 | 169.70 | 174.50 | 175.70 | 167.90 | 1866701 | -2.08% |
| 11 Dec 2023 | 173.30 | 171.35 | 176.95 | 171.35 | 3234958 | 1.73% |
| 08 Dec 2023 | 170.35 | 174.95 | 177.70 | 169.00 | 3490568 | -1.93% |
| 07 Dec 2023 | 173.70 | 167.95 | 175.50 | 166.90 | 5020865 | 3.21% |
| 06 Dec 2023 | 168.30 | 168.00 | 169.95 | 166.35 | 2056304 | 0.51% |
| 05 Dec 2023 | 167.45 | 166.90 | 170.75 | 164.65 | 3180432 | 0.69% |
| 04 Dec 2023 | 166.30 | 165.00 | 168.55 | 162.85 | 3295651 | 2.91% |
| 01 Dec 2023 | 161.60 | 165.60 | 167.00 | 161.00 | 2875007 | -1.43% |
| 30 Nov 2023 | 163.95 | 156.90 | 165.35 | 155.00 | 8147224 | 4.56% |
| 29 Nov 2023 | 156.80 | 154.95 | 159.45 | 153.30 | 2556015 | 1.69% |
| 28 Nov 2023 | 154.20 | 158.30 | 158.85 | 153.50 | 2050908 | -1.63% |
| 24 Nov 2023 | 156.75 | 155.85 | 157.90 | 152.65 | 1986348 | 1.03% |
| 23 Nov 2023 | 155.15 | 156.15 | 158.10 | 154.00 | 2055430 | -0.16% |
| 22 Nov 2023 | 155.40 | 157.50 | 157.85 | 153.50 | 2092368 | -0.77% |
| 21 Nov 2023 | 156.60 | 160.95 | 162.05 | 155.55 | 2130943 | -1.94% |
| 20 Nov 2023 | 159.70 | 161.85 | 166.40 | 159.00 | 4021725 | -0.56% |
| 17 Nov 2023 | 160.60 | 159.00 | 165.45 | 158.25 | 5697377 | 1.65% |
| 16 Nov 2023 | 158.00 | 159.00 | 160.90 | 156.95 | 2717536 | -0.16% |
| 15 Nov 2023 | 158.25 | 158.00 | 161.90 | 156.25 | 5892136 | 2.23% |
| 13 Nov 2023 | 154.80 | 149.00 | 156.90 | 148.65 | 6617929 | 4.24% |
| 12 Nov 2023 | 148.50 | 150.00 | 151.00 | 147.80 | 1379640 | 2.24% |
| 10 Nov 2023 | 145.25 | 144.25 | 147.70 | 143.35 | 1920962 | 0.94% |
| 09 Nov 2023 | 143.90 | 147.00 | 150.00 | 142.75 | 2677779 | -1.74% |
| 08 Nov 2023 | 146.45 | 145.70 | 148.05 | 145.00 | 902429 | 1.07% |
| 07 Nov 2023 | 144.90 | 147.70 | 148.05 | 143.80 | 1231387 | -1.56% |
| 06 Nov 2023 | 147.20 | 146.25 | 149.25 | 145.80 | 2481032 | 1.31% |
| 03 Nov 2023 | 145.30 | 144.60 | 149.00 | 144.55 | 2009839 | 0.76% |
| 02 Nov 2023 | 144.20 | 139.35 | 146.40 | 138.25 | 3386196 | 5.10% |
| 01 Nov 2023 | 137.20 | 140.20 | 141.50 | 135.10 | 939930 | -2.31% |
| 31 Oct 2023 | 140.45 | 141.00 | 142.80 | 139.00 | 1580022 | -0.39% |
| 30 Oct 2023 | 141.00 | 140.60 | 142.40 | 136.60 | 1652870 | 0.71% |
| 27 Oct 2023 | 140.00 | 134.40 | 142.40 | 134.10 | 3744377 | 5.58% |
| 26 Oct 2023 | 132.60 | 132.10 | 133.70 | 125.60 | 3411610 | 0.57% |
| 25 Oct 2023 | 131.85 | 136.45 | 137.45 | 129.65 | 2401249 | -1.71% |
| 23 Oct 2023 | 134.15 | 147.35 | 147.80 | 133.50 | 3031276 | -8.96% |
| 20 Oct 2023 | 147.35 | 145.00 | 151.50 | 145.00 | 10470351 | 6.43% |
| 19 Oct 2023 | 138.45 | 139.60 | 139.80 | 136.80 | 870799 | -0.61% |
| 18 Oct 2023 | 139.30 | 137.70 | 141.90 | 137.05 | 1911662 | 1.83% |
| 17 Oct 2023 | 136.80 | 136.80 | 138.45 | 135.80 | 735036 | 0.92% |
| 16 Oct 2023 | 135.55 | 136.20 | 137.25 | 135.00 | 1041937 | -0.44% |
| 13 Oct 2023 | 136.15 | 136.50 | 137.25 | 135.20 | 761028 | -0.62% |
| 12 Oct 2023 | 137.00 | 135.15 | 138.90 | 134.10 | 1154989 | 2.05% |
| 11 Oct 2023 | 134.25 | 135.75 | 137.85 | 133.70 | 611379 | -0.41% |
| 10 Oct 2023 | 134.80 | 134.00 | 135.80 | 133.80 | 573994 | 0.82% |
| 09 Oct 2023 | 133.70 | 136.00 | 137.80 | 132.85 | 1410972 | -3.50% |
| 06 Oct 2023 | 138.55 | 134.65 | 139.45 | 134.15 | 1855162 | 3.63% |
| 05 Oct 2023 | 133.70 | 131.90 | 134.75 | 131.90 | 1034474 | 1.87% |
| 04 Oct 2023 | 131.25 | 131.55 | 133.65 | 130.40 | 822673 | -0.57% |
| 03 Oct 2023 | 132.00 | 131.75 | 133.60 | 131.75 | 654548 | -0.56% |
| 29 Sep 2023 | 132.75 | 132.60 | 134.10 | 131.60 | 672310 | 0.80% |
| 28 Sep 2023 | 131.70 | 133.85 | 135.50 | 131.45 | 988725 | -0.90% |
| 27 Sep 2023 | 132.90 | 133.95 | 135.15 | 131.45 | 1439309 | -0.75% |
| 26 Sep 2023 | 133.90 | 134.70 | 136.25 | 133.45 | 1053931 | 0.04% |
| 25 Sep 2023 | 133.85 | 134.60 | 136.50 | 133.50 | 757021 | -0.56% |
| 22 Sep 2023 | 134.60 | 132.25 | 135.40 | 131.10 | 2116306 | 1.58% |
| 21 Sep 2023 | 132.50 | 138.40 | 138.40 | 131.90 | 2330035 | -4.37% |
| 20 Sep 2023 | 138.55 | 139.80 | 140.90 | 138.10 | 2504024 | -7.66% |
| 18 Sep 2023 | 150.05 | 150.90 | 151.90 | 149.60 | 3249373 | 0.50% |
| 15 Sep 2023 | 149.30 | 149.40 | 150.70 | 148.50 | 2010116 | 1.05% |
| 14 Sep 2023 | 147.75 | 148.20 | 149.80 | 147.35 | 1588027 | 0.75% |
| 13 Sep 2023 | 146.65 | 146.00 | 147.90 | 142.20 | 2673361 | 0.96% |
| 12 Sep 2023 | 145.25 | 155.90 | 158.80 | 144.40 | 6273917 | -5.74% |
| 11 Sep 2023 | 154.10 | 150.90 | 155.75 | 150.85 | 4600772 | 3.46% |
| 08 Sep 2023 | 148.95 | 147.90 | 152.50 | 147.50 | 3277477 | 1.05% |
| 07 Sep 2023 | 147.40 | 148.00 | 149.90 | 145.10 | 1790897 | -0.10% |
| 06 Sep 2023 | 147.55 | 151.20 | 152.80 | 144.65 | 3020880 | -2.12% |
| 05 Sep 2023 | 150.75 | 149.70 | 153.20 | 148.00 | 3389217 | 1.21% |
| 04 Sep 2023 | 148.95 | 140.00 | 149.85 | 139.95 | 5134910 | 7.31% |
| 01 Sep 2023 | 138.80 | 140.10 | 140.90 | 138.40 | 3341898 | -0.39% |
| 31 Aug 2023 | 139.35 | 139.20 | 141.80 | 138.60 | 2880832 | 0.83% |
| 30 Aug 2023 | 138.20 | 136.80 | 139.85 | 135.90 | 2849833 | 2.07% |
| 29 Aug 2023 | 135.40 | 135.00 | 137.45 | 134.05 | 2600133 | 0.86% |
| 28 Aug 2023 | 134.25 | 132.70 | 135.00 | 131.35 | 3469620 | 2.52% |
| 25 Aug 2023 | 130.95 | 126.05 | 132.35 | 126.05 | 4783024 | 3.40% |
| 24 Aug 2023 | 126.65 | 126.25 | 127.10 | 125.70 | 837252 | 0.76% |
| 23 Aug 2023 | 125.70 | 126.10 | 127.30 | 125.20 | 1166427 | -0.08% |
| 22 Aug 2023 | 125.80 | 126.90 | 127.75 | 124.90 | 1074785 | -0.24% |
| 21 Aug 2023 | 126.10 | 124.30 | 128.25 | 122.60 | 2137787 | 2.11% |
| 18 Aug 2023 | 123.50 | 123.15 | 126.60 | 122.90 | 1786682 | 0.28% |
| 17 Aug 2023 | 123.15 | 122.10 | 124.10 | 121.50 | 893290 | 1.23% |
| 16 Aug 2023 | 121.65 | 119.75 | 122.40 | 119.40 | 768670 | 1.25% |
| 14 Aug 2023 | 120.15 | 124.10 | 124.40 | 118.50 | 1392922 | -2.00% |
| 11 Aug 2023 | 122.60 | 125.60 | 125.80 | 121.85 | 1137390 | -1.88% |
| 10 Aug 2023 | 124.95 | 124.75 | 127.15 | 123.05 | 1218222 | 0.16% |
| 09 Aug 2023 | 124.75 | 123.50 | 125.50 | 122.70 | 1940640 | 1.84% |
| 08 Aug 2023 | 122.50 | 121.00 | 124.40 | 120.65 | 1959933 | 1.58% |
| 07 Aug 2023 | 120.60 | 120.35 | 121.75 | 118.75 | 1305848 | 1.09% |
| 04 Aug 2023 | 119.30 | 124.40 | 125.50 | 118.35 | 2918785 | -3.17% |
| 03 Aug 2023 | 123.20 | 117.10 | 123.80 | 116.10 | 3851875 | 4.99% |
| 02 Aug 2023 | 117.35 | 121.00 | 121.10 | 115.25 | 2042268 | -3.10% |
| 01 Aug 2023 | 121.10 | 118.95 | 121.60 | 118.20 | 3243642 | 2.80% |
| 31 Jul 2023 | 117.80 | 114.85 | 118.75 | 114.00 | 2600429 | 3.79% |
| 28 Jul 2023 | 113.50 | 113.35 | 116.25 | 113.00 | 2151982 | 0.40% |
| 27 Jul 2023 | 113.05 | 113.00 | 114.15 | 112.55 | 1169860 | 0.36% |
| 26 Jul 2023 | 112.65 | 112.45 | 113.30 | 112.15 | 557759 | 0.63% |
| 25 Jul 2023 | 111.95 | 113.00 | 114.40 | 111.80 | 1053943 | -0.36% |
| 24 Jul 2023 | 112.35 | 111.40 | 116.30 | 111.20 | 2377306 | 1.40% |
| 21 Jul 2023 | 110.80 | 110.30 | 111.80 | 110.10 | 742458 | 0.09% |
| 20 Jul 2023 | 110.70 | 111.70 | 112.30 | 110.50 | 516968 | -0.23% |
| 19 Jul 2023 | 110.95 | 111.00 | 111.95 | 110.45 | 509460 | 0.59% |
| 18 Jul 2023 | 110.30 | 111.85 | 111.90 | 109.20 | 784108 | -1.08% |
| 17 Jul 2023 | 111.50 | 112.00 | 112.65 | 110.80 | 643121 | -0.18% |
| 14 Jul 2023 | 111.70 | 110.55 | 112.15 | 110.00 | 895505 | 1.36% |
| 13 Jul 2023 | 110.20 | 112.50 | 113.35 | 109.50 | 1316143 | -1.56% |
| 12 Jul 2023 | 111.95 | 113.60 | 113.60 | 111.55 | 794637 | -0.71% |
| 11 Jul 2023 | 112.75 | 111.25 | 113.70 | 111.20 | 885835 | 1.44% |
| 10 Jul 2023 | 111.15 | 111.75 | 113.40 | 110.80 | 774784 | 0.05% |
| 07 Jul 2023 | 111.10 | 111.90 | 113.05 | 110.30 | 767285 | -0.76% |
| 06 Jul 2023 | 111.95 | 112.90 | 113.80 | 111.30 | 942559 | -0.71% |
| 05 Jul 2023 | 112.75 | 113.50 | 114.20 | 112.00 | 1088852 | -0.88% |
| 04 Jul 2023 | 113.75 | 115.05 | 115.55 | 113.00 | 626556 | -1.17% |
| 03 Jul 2023 | 115.10 | 116.45 | 116.65 | 113.80 | 808112 | -0.09% |
| 30 Jun 2023 | 115.20 | 113.45 | 116.40 | 113.00 | 1373490 | 2.13% |
| 28 Jun 2023 | 112.80 | 111.00 | 113.45 | 108.95 | 1423980 | -2.38% |
| 27 Jun 2023 | 115.55 | 116.75 | 117.35 | 115.25 | 779365 | -1.07% |
| 26 Jun 2023 | 116.80 | 118.30 | 119.05 | 115.10 | 2266118 | -0.81% |
| 23 Jun 2023 | 117.75 | 113.05 | 118.80 | 113.05 | 3341585 | 4.11% |
| 22 Jun 2023 | 113.10 | 116.05 | 116.10 | 110.90 | 2813439 | -2.16% |
| 21 Jun 2023 | 115.60 | 120.40 | 121.80 | 114.55 | 3216414 | -3.47% |
| 20 Jun 2023 | 119.75 | 115.90 | 120.80 | 114.15 | 5626389 | 4.36% |
| 19 Jun 2023 | 114.75 | 106.85 | 115.40 | 106.85 | 6864587 | 7.44% |
| 16 Jun 2023 | 106.80 | 105.45 | 108.50 | 105.45 | 1296320 | 1.28% |
| 15 Jun 2023 | 105.45 | 106.40 | 106.70 | 105.15 | 1206742 | -0.33% |
| 14 Jun 2023 | 105.80 | 106.00 | 106.70 | 105.05 | 755543 | 0.14% |
| 13 Jun 2023 | 105.65 | 106.20 | 106.65 | 104.50 | 1257239 | -0.33% |
| 12 Jun 2023 | 106.00 | 106.50 | 106.85 | 104.60 | 880349 | -0.33% |
| 09 Jun 2023 | 106.35 | 105.50 | 108.35 | 105.50 | 1785818 | 0.95% |
| 08 Jun 2023 | 105.35 | 105.00 | 107.70 | 104.05 | 2332690 | 1.44% |
| 07 Jun 2023 | 103.85 | 101.85 | 104.90 | 101.80 | 2052101 | 2.42% |
| 06 Jun 2023 | 101.40 | 102.90 | 103.55 | 101.00 | 1229707 | -1.02% |
| 05 Jun 2023 | 102.45 | 103.50 | 103.90 | 101.80 | 1410744 | 0.64% |
| 02 Jun 2023 | 101.80 | 102.00 | 103.65 | 100.50 | 1891359 | 0.59% |
| 01 Jun 2023 | 101.20 | 100.10 | 102.00 | 99.55 | 1430148 | 1.50% |
| 31 May 2023 | 99.70 | 99.00 | 100.90 | 98.15 | 1706028 | 1.27% |
| 30 May 2023 | 98.45 | 101.00 | 101.40 | 98.05 | 2218141 | -2.43% |
| 29 May 2023 | 100.90 | 95.00 | 102.40 | 95.00 | 6084199 | 7.91% |
| 26 May 2023 | 93.50 | 93.45 | 93.90 | 92.80 | 447125 | -0.27% |
| 25 May 2023 | 93.75 | 93.90 | 94.70 | 93.35 | 504961 | -0.21% |
| 24 May 2023 | 93.95 | 93.00 | 94.35 | 93.00 | 589566 | 1.08% |
| 23 May 2023 | 92.95 | 93.20 | 93.55 | 92.75 | 384805 | 0.16% |
| 22 May 2023 | 92.80 | 92.70 | 93.35 | 92.20 | 451918 | 0.65% |
| 19 May 2023 | 92.20 | 93.00 | 93.20 | 91.20 | 550731 | -0.32% |
| 18 May 2023 | 92.50 | 93.40 | 93.90 | 92.35 | 390537 | -0.75% |
| 17 May 2023 | 93.20 | 93.35 | 94.30 | 92.90 | 585828 | -0.16% |
| 16 May 2023 | 93.35 | 94.00 | 95.00 | 93.15 | 642417 | -0.43% |
| 15 May 2023 | 93.75 | 94.15 | 95.90 | 92.80 | 1035087 | 0.00% |
| 12 May 2023 | 93.75 | 93.25 | 94.20 | 93.00 | 620945 | 0.43% |
| 11 May 2023 | 93.35 | 92.50 | 93.85 | 92.15 | 592677 | 0.92% |
| 10 May 2023 | 92.50 | 92.50 | 93.00 | 91.30 | 606742 | -0.27% |
| 09 May 2023 | 92.75 | 94.10 | 95.60 | 92.25 | 1225525 | -0.91% |
| 08 May 2023 | 93.60 | 94.50 | 95.90 | 93.10 | 941942 | -0.11% |
| 05 May 2023 | 93.70 | 94.30 | 95.30 | 93.40 | 712752 | -0.58% |
| 04 May 2023 | 94.25 | 94.35 | 96.20 | 93.80 | 810355 | -0.58% |
| 03 May 2023 | 94.80 | 93.35 | 95.85 | 93.10 | 1140268 | 1.28% |
| 02 May 2023 | 93.60 | 95.80 | 95.80 | 92.55 | 1324773 | -1.47% |
| 28 Apr 2023 | 95.00 | 93.00 | 97.50 | 91.85 | 2255008 | 2.54% |
| 27 Apr 2023 | 92.65 | 92.40 | 93.60 | 91.75 | 912124 | 0.71% |
| 26 Apr 2023 | 92.00 | 91.40 | 92.65 | 90.60 | 740488 | 0.93% |
| 25 Apr 2023 | 91.15 | 93.55 | 94.80 | 90.80 | 978599 | -1.41% |
| 24 Apr 2023 | 92.45 | 91.85 | 92.80 | 91.30 | 322513 | 1.09% |
| 21 Apr 2023 | 91.45 | 92.05 | 92.70 | 90.50 | 559359 | -0.97% |
| 20 Apr 2023 | 92.35 | 92.85 | 92.95 | 92.05 | 222903 | 0.11% |
| 19 Apr 2023 | 92.25 | 92.65 | 94.00 | 92.05 | 479297 | -0.22% |
| 18 Apr 2023 | 92.45 | 92.00 | 93.40 | 92.00 | 595836 | 0.54% |
| 17 Apr 2023 | 91.95 | 94.95 | 95.60 | 91.50 | 1276954 | -3.82% |
| 13 Apr 2023 | 95.60 | 94.00 | 96.30 | 92.50 | 1556151 | 2.08% |
| 12 Apr 2023 | 93.65 | 91.30 | 95.80 | 89.80 | 4700773 | 3.03% |
| 11 Apr 2023 | 90.90 | 94.00 | 94.00 | 90.65 | 1160341 | -2.52% |
| 10 Apr 2023 | 93.25 | 93.00 | 95.55 | 92.60 | 1272389 | 0.43% |
| 06 Apr 2023 | 92.85 | 92.70 | 93.45 | 90.10 | 1561971 | 2.09% |
| 05 Apr 2023 | 90.95 | 86.75 | 90.95 | 86.75 | 779016 | 4.96% |
| 03 Apr 2023 | 86.65 | 86.00 | 87.15 | 85.60 | 631356 | 1.88% |
| 31 Mar 2023 | 85.05 | 86.90 | 87.90 | 84.90 | 1042699 | -1.10% |
| 29 Mar 2023 | 86.00 | 86.40 | 86.60 | 84.00 | 982161 | 0.58% |
| 28 Mar 2023 | 85.50 | 86.90 | 87.70 | 85.00 | 563918 | -1.61% |
| 27 Mar 2023 | 86.90 | 88.50 | 89.00 | 86.30 | 1814678 | -2.03% |
| 24 Mar 2023 | 88.70 | 90.00 | 90.25 | 88.50 | 1341007 | -1.72% |
| 23 Mar 2023 | 90.25 | 90.40 | 91.60 | 89.95 | 495310 | -1.47% |
| 22 Mar 2023 | 91.60 | 89.10 | 92.50 | 89.10 | 902333 | 2.86% |
| 21 Mar 2023 | 89.05 | 89.45 | 90.10 | 88.55 | 364872 | 0.00% |
| 20 Mar 2023 | 89.05 | 91.05 | 91.05 | 88.20 | 331500 | -2.09% |
| 17 Mar 2023 | 90.95 | 88.30 | 91.45 | 88.30 | 709073 | 3.00% |
| 16 Mar 2023 | 88.30 | 87.10 | 88.90 | 85.50 | 1010712 | 0.97% |
| 15 Mar 2023 | 87.45 | 90.40 | 91.20 | 87.00 | 732148 | -2.67% |
| 14 Mar 2023 | 89.85 | 90.00 | 90.40 | 88.05 | 1051408 | 0.17% |
| 13 Mar 2023 | 89.70 | 93.60 | 94.30 | 89.70 | 1162629 | -4.98% |
| 10 Mar 2023 | 94.40 | 95.40 | 95.40 | 93.35 | 1103629 | -1.62% |
| 09 Mar 2023 | 95.95 | 94.80 | 96.70 | 93.00 | 1519423 | 1.59% |
| 08 Mar 2023 | 94.45 | 92.50 | 95.15 | 92.00 | 1288179 | 0.32% |
| 06 Mar 2023 | 94.15 | 95.90 | 97.20 | 93.70 | 886188 | -1.52% |
| 03 Mar 2023 | 95.60 | 96.00 | 99.45 | 94.10 | 2802236 | -1.60% |
| 02 Mar 2023 | 97.15 | 97.15 | 97.15 | 97.15 | 499923 | 4.97% |
| 01 Mar 2023 | 92.55 | 92.55 | 92.55 | 92.00 | 490806 | 4.99% |
| 28 Feb 2023 | 88.15 | 87.90 | 90.00 | 86.55 | 721085 | 0.46% |
| 27 Feb 2023 | 87.75 | 89.40 | 90.00 | 87.25 | 698350 | -2.99% |
| 24 Feb 2023 | 90.45 | 92.90 | 92.90 | 89.00 | 627267 | 0.11% |
| 23 Feb 2023 | 90.35 | 91.10 | 91.80 | 89.60 | 585506 | -1.58% |
| 22 Feb 2023 | 91.80 | 95.05 | 96.10 | 90.60 | 1302118 | -2.75% |
| 21 Feb 2023 | 94.40 | 89.25 | 94.55 | 89.25 | 1452900 | 4.83% |
| 20 Feb 2023 | 90.05 | 90.05 | 90.70 | 88.90 | 408541 | 0.00% |
| 17 Feb 2023 | 90.05 | 89.90 | 90.55 | 89.50 | 369201 | 0.22% |
| 16 Feb 2023 | 89.85 | 93.00 | 93.00 | 89.25 | 841172 | -1.70% |
| 15 Feb 2023 | 91.40 | 90.00 | 91.75 | 88.85 | 604718 | 2.99% |
| 14 Feb 2023 | 88.75 | 91.50 | 91.50 | 88.50 | 662199 | -4.21% |
| 13 Feb 2023 | 92.65 | 93.90 | 94.50 | 92.25 | 515454 | -1.01% |
| 10 Feb 2023 | 93.60 | 94.80 | 94.85 | 91.80 | 721452 | 0.38% |
| 09 Feb 2023 | 93.25 | 94.20 | 94.90 | 90.15 | 935738 | -0.85% |
| 08 Feb 2023 | 94.05 | 91.85 | 95.00 | 91.30 | 747932 | 2.56% |
| 07 Feb 2023 | 91.70 | 93.50 | 94.90 | 91.55 | 1281762 | -0.05% |
| 06 Feb 2023 | 91.75 | 88.00 | 91.75 | 87.55 | 709196 | 4.98% |
| 03 Feb 2023 | 87.40 | 89.90 | 89.90 | 84.30 | 1481179 | -0.40% |
| 02 Feb 2023 | 87.75 | 89.00 | 90.90 | 86.85 | 1669049 | -3.89% |
| 01 Feb 2023 | 91.30 | 97.10 | 98.05 | 91.25 | 1755049 | -4.95% |
| 31 Jan 2023 | 96.05 | 94.50 | 99.65 | 92.95 | 4362219 | -1.84% |
| 30 Jan 2023 | 97.85 | 97.85 | 97.85 | 97.85 | 235897 | -5.00% |
| 27 Jan 2023 | 103.00 | 104.25 | 104.95 | 103.00 | 679768 | -4.98% |
| 25 Jan 2023 | 108.40 | 113.50 | 114.00 | 108.40 | 2135031 | -5.00% |
| 24 Jan 2023 | 114.10 | 113.20 | 117.35 | 110.05 | 4820284 | 1.65% |
| 23 Jan 2023 | 112.25 | 111.00 | 112.25 | 108.55 | 4834439 | 4.96% |
| 20 Jan 2023 | 106.95 | 110.40 | 110.50 | 105.00 | 4941861 | 1.18% |
| 19 Jan 2023 | 105.70 | 105.70 | 105.70 | 103.15 | 2810660 | 4.97% |
| 18 Jan 2023 | 100.70 | 98.80 | 100.70 | 97.30 | 2493774 | 4.95% |
| 17 Jan 2023 | 95.95 | 91.90 | 95.95 | 91.40 | 2574914 | 4.98% |
| 16 Jan 2023 | 91.40 | 91.75 | 92.95 | 90.30 | 1676201 | -2.97% |
| 13 Jan 2023 | 94.20 | 94.85 | 96.40 | 93.70 | 1166238 | -0.63% |
| 12 Jan 2023 | 94.80 | 99.80 | 100.40 | 92.60 | 6367136 | -1.56% |
| 11 Jan 2023 | 96.30 | 95.50 | 96.30 | 93.05 | 10496880 | 4.96% |
| 10 Jan 2023 | 91.75 | 91.75 | 91.75 | 91.75 | 428596 | 4.98% |
| 09 Jan 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 244662 | 4.98% |
| 06 Jan 2023 | 83.25 | 84.95 | 85.00 | 81.95 | 400985 | -1.54% |
| 05 Jan 2023 | 84.55 | 85.40 | 85.70 | 83.90 | 339625 | -0.70% |
| 04 Jan 2023 | 85.15 | 86.45 | 86.90 | 83.65 | 671046 | -1.33% |
| 03 Jan 2023 | 86.30 | 86.50 | 87.00 | 85.40 | 825429 | 1.47% |
| 02 Jan 2023 | 85.05 | 81.50 | 85.25 | 81.40 | 970067 | 4.74% |
| 30 Dec 2022 | 81.20 | 79.35 | 82.40 | 79.30 | 507411 | 2.85% |
| 29 Dec 2022 | 78.95 | 78.10 | 79.60 | 78.10 | 383977 | 0.25% |
| 28 Dec 2022 | 78.75 | 78.85 | 79.55 | 78.10 | 262929 | 0.51% |
| 27 Dec 2022 | 78.35 | 77.70 | 81.00 | 77.55 | 541099 | 1.56% |
| 26 Dec 2022 | 77.15 | 75.00 | 77.40 | 73.60 | 422637 | 3.00% |
| 23 Dec 2022 | 74.90 | 78.10 | 78.10 | 74.60 | 334835 | -4.59% |
| 22 Dec 2022 | 78.50 | 78.60 | 79.85 | 76.80 | 342133 | 0.51% |
| 21 Dec 2022 | 78.10 | 79.50 | 82.85 | 77.00 | 576345 | -1.08% |
| 20 Dec 2022 | 78.95 | 81.00 | 81.40 | 77.00 | 859126 | -2.17% |
| 19 Dec 2022 | 80.70 | 83.50 | 84.00 | 80.60 | 821500 | -4.83% |
| 16 Dec 2022 | 84.80 | 86.85 | 87.30 | 84.10 | 538588 | -2.58% |
| 15 Dec 2022 | 87.05 | 86.00 | 87.95 | 85.00 | 660664 | -4.39% |
| 14 Dec 2022 | 91.05 | 91.70 | 91.90 | 89.20 | 1057347 | -0.11% |
| 13 Dec 2022 | 91.15 | 92.00 | 92.10 | 90.00 | 1058460 | 1.00% |
| 12 Dec 2022 | 90.25 | 89.40 | 91.00 | 88.50 | 1186681 | 2.67% |
| 09 Dec 2022 | 87.90 | 86.00 | 90.05 | 86.00 | 1361838 | 2.45% |
| 08 Dec 2022 | 85.80 | 89.50 | 89.50 | 85.80 | 827842 | -4.98% |
| 07 Dec 2022 | 90.30 | 91.30 | 92.90 | 90.30 | 1545589 | -5.00% |
| 06 Dec 2022 | 95.05 | 95.00 | 95.75 | 93.00 | 550245 | 1.01% |
| 05 Dec 2022 | 94.10 | 90.90 | 94.55 | 90.90 | 962161 | 4.50% |
| 02 Dec 2022 | 90.05 | 89.00 | 90.70 | 88.75 | 422350 | 1.46% |
| 01 Dec 2022 | 88.75 | 88.90 | 90.00 | 88.05 | 356599 | 0.85% |
| 30 Nov 2022 | 88.00 | 87.85 | 88.60 | 86.80 | 208006 | 0.57% |
| 29 Nov 2022 | 87.50 | 87.05 | 88.85 | 87.00 | 609662 | -1.19% |
| 28 Nov 2022 | 88.55 | 88.80 | 90.20 | 88.05 | 523326 | -0.06% |
| 25 Nov 2022 | 88.60 | 86.50 | 88.80 | 86.50 | 947103 | 4.48% |
| 24 Nov 2022 | 84.80 | 83.60 | 86.00 | 83.60 | 556815 | 0.89% |
| 23 Nov 2022 | 84.05 | 84.35 | 84.50 | 82.05 | 533428 | -0.71% |
| 22 Nov 2022 | 84.65 | 84.65 | 86.00 | 83.80 | 516369 | 0.30% |
| 21 Nov 2022 | 84.40 | 80.00 | 84.65 | 79.40 | 765004 | 4.65% |
| 18 Nov 2022 | 80.65 | 80.65 | 80.65 | 79.00 | 583686 | 4.94% |
| 17 Nov 2022 | 76.85 | 76.85 | 76.85 | 76.85 | 151089 | 4.99% |
| 16 Nov 2022 | 73.20 | 73.10 | 74.00 | 73.00 | 281018 | -0.27% |
| 15 Nov 2022 | 73.40 | 73.75 | 74.10 | 72.00 | 344581 | -1.41% |
| 14 Nov 2022 | 74.45 | 74.20 | 76.00 | 74.20 | 365844 | -2.68% |
| 11 Nov 2022 | 76.50 | 77.10 | 78.00 | 76.30 | 191950 | -0.26% |
| 10 Nov 2022 | 76.70 | 78.90 | 78.90 | 76.00 | 346526 | 0.26% |
| 09 Nov 2022 | 76.50 | 73.60 | 76.50 | 73.60 | 759818 | 4.94% |
| 07 Nov 2022 | 72.90 | 72.00 | 73.60 | 71.90 | 413229 | 1.67% |
| 04 Nov 2022 | 71.70 | 72.30 | 72.40 | 71.00 | 249472 | -0.21% |
| 03 Nov 2022 | 71.85 | 72.20 | 72.30 | 70.55 | 315020 | 0.14% |
| 02 Nov 2022 | 71.75 | 71.70 | 72.35 | 71.50 | 256846 | 0.07% |
| 01 Nov 2022 | 71.70 | 72.35 | 72.40 | 71.00 | 270065 | -0.42% |
| 31 Oct 2022 | 72.00 | 72.80 | 72.90 | 71.60 | 268679 | -0.48% |
| 28 Oct 2022 | 72.35 | 71.25 | 72.70 | 70.20 | 1073252 | 1.47% |
| 27 Oct 2022 | 71.30 | 72.30 | 73.00 | 70.00 | 395493 | -0.77% |
| 25 Oct 2022 | 71.85 | 73.30 | 73.30 | 70.60 | 162804 | -1.03% |
| 24 Oct 2022 | 72.60 | 70.65 | 73.00 | 70.05 | 392945 | 4.24% |
| 21 Oct 2022 | 69.65 | 72.45 | 72.65 | 67.50 | 1551263 | -3.73% |
| 20 Oct 2022 | 72.35 | 75.90 | 76.45 | 72.00 | 3471225 | -4.30% |
| 19 Oct 2022 | 75.60 | 76.20 | 77.10 | 75.30 | 498861 | -0.66% |
| 18 Oct 2022 | 76.10 | 76.60 | 77.05 | 75.60 | 255010 | 0.07% |
| 17 Oct 2022 | 76.05 | 76.25 | 76.60 | 75.30 | 211156 | -0.20% |
| 14 Oct 2022 | 76.20 | 77.40 | 77.80 | 75.60 | 262395 | -0.85% |
| 13 Oct 2022 | 76.85 | 76.65 | 77.20 | 76.05 | 257878 | 0.59% |
| 12 Oct 2022 | 76.40 | 77.40 | 77.85 | 76.10 | 381861 | -1.04% |
| 11 Oct 2022 | 77.20 | 78.00 | 78.50 | 77.05 | 281985 | -0.90% |
| 10 Oct 2022 | 77.90 | 78.05 | 78.30 | 77.00 | 714740 | -0.51% |
| 07 Oct 2022 | 78.30 | 78.90 | 79.55 | 77.90 | 559321 | -0.45% |
| 06 Oct 2022 | 78.65 | 78.00 | 79.35 | 77.30 | 1393731 | 1.29% |
| 04 Oct 2022 | 77.65 | 77.40 | 78.95 | 76.50 | 793576 | 1.50% |
| 03 Oct 2022 | 76.50 | 76.80 | 76.90 | 76.20 | 243133 | -0.33% |
| 30 Sep 2022 | 76.75 | 76.80 | 77.10 | 76.05 | 346981 | -0.26% |
| 29 Sep 2022 | 76.95 | 76.95 | 77.20 | 76.50 | 325385 | 0.98% |
| 28 Sep 2022 | 76.20 | 77.60 | 77.70 | 75.50 | 580234 | -2.50% |
| 27 Sep 2022 | 78.15 | 79.25 | 79.75 | 77.65 | 504466 | -0.19% |
| 26 Sep 2022 | 78.30 | 80.60 | 80.75 | 77.65 | 474180 | -3.09% |
| 23 Sep 2022 | 80.80 | 82.00 | 82.20 | 80.30 | 313518 | -1.34% |
| 22 Sep 2022 | 81.90 | 80.55 | 82.20 | 80.15 | 512683 | 1.55% |
| 21 Sep 2022 | 80.65 | 82.25 | 82.30 | 80.50 | 283332 | -1.71% |
| 20 Sep 2022 | 82.05 | 81.25 | 82.40 | 81.25 | 509582 | 1.30% |
| 19 Sep 2022 | 81.00 | 80.20 | 81.50 | 79.70 | 455674 | 1.57% |
| 16 Sep 2022 | 79.75 | 84.15 | 84.60 | 79.40 | 2036800 | -5.40% |
| 15 Sep 2022 | 84.30 | 84.80 | 85.75 | 84.00 | 500158 | -0.18% |
| 14 Sep 2022 | 84.45 | 84.90 | 85.00 | 84.10 | 543847 | -1.29% |
| 13 Sep 2022 | 85.55 | 85.65 | 86.85 | 85.40 | 476735 | 0.00% |
| 12 Sep 2022 | 85.55 | 86.85 | 87.50 | 85.30 | 710890 | -0.87% |
| 09 Sep 2022 | 86.30 | 87.80 | 88.45 | 86.05 | 1177134 | -0.69% |
| 08 Sep 2022 | 86.90 | 87.40 | 87.45 | 86.60 | 416977 | 0.40% |
| 07 Sep 2022 | 86.55 | 86.00 | 87.40 | 85.70 | 584627 | 0.58% |
| 06 Sep 2022 | 86.05 | 85.60 | 87.70 | 84.95 | 929851 | 1.00% |
| 05 Sep 2022 | 85.20 | 85.20 | 85.50 | 84.40 | 466613 | 0.83% |
| 02 Sep 2022 | 84.50 | 85.00 | 86.80 | 84.15 | 1353896 | -0.18% |
| 01 Sep 2022 | 84.65 | 84.70 | 85.75 | 84.50 | 510397 | -0.12% |
| 30 Aug 2022 | 84.75 | 85.00 | 85.30 | 84.50 | 615870 | 0.12% |
| 29 Aug 2022 | 84.65 | 83.45 | 84.90 | 82.70 | 690130 | -0.24% |
| 26 Aug 2022 | 84.85 | 85.45 | 85.95 | 84.50 | 596861 | -0.35% |
| 25 Aug 2022 | 85.15 | 84.65 | 86.50 | 84.40 | 756309 | 0.83% |
| 24 Aug 2022 | 84.45 | 86.00 | 86.45 | 84.05 | 592293 | -1.17% |
| 23 Aug 2022 | 85.45 | 83.60 | 87.05 | 82.95 | 1131020 | 1.48% |
| 22 Aug 2022 | 84.20 | 82.65 | 85.15 | 82.50 | 877390 | 2.00% |
| 19 Aug 2022 | 82.55 | 84.20 | 84.45 | 82.20 | 498810 | -1.90% |
| 18 Aug 2022 | 84.15 | 84.70 | 84.90 | 83.45 | 364285 | -0.65% |
| 17 Aug 2022 | 84.70 | 84.20 | 85.90 | 84.10 | 987634 | 0.71% |
| 16 Aug 2022 | 84.10 | 83.00 | 85.00 | 82.50 | 1290527 | 2.19% |
| 12 Aug 2022 | 82.30 | 82.80 | 82.80 | 82.10 | 325820 | 0.12% |
| 11 Aug 2022 | 82.20 | 81.75 | 82.85 | 81.50 | 350194 | 1.29% |
| 10 Aug 2022 | 81.15 | 82.80 | 83.00 | 80.90 | 630848 | -1.93% |
| 08 Aug 2022 | 82.75 | 83.25 | 83.55 | 82.05 | 434874 | -1.37% |
| 05 Aug 2022 | 83.90 | 84.00 | 84.40 | 83.60 | 307215 | 0.42% |
| 04 Aug 2022 | 83.55 | 84.15 | 85.20 | 82.60 | 624186 | -0.71% |
| 03 Aug 2022 | 84.15 | 85.00 | 85.80 | 83.50 | 535545 | -0.36% |
| 02 Aug 2022 | 84.45 | 83.50 | 86.40 | 82.60 | 1907716 | 1.93% |
| 01 Aug 2022 | 82.85 | 83.05 | 83.50 | 82.10 | 570134 | -0.24% |
| 29 Jul 2022 | 83.05 | 80.20 | 83.95 | 80.20 | 1174599 | 2.78% |
| 28 Jul 2022 | 80.80 | 77.90 | 82.00 | 77.20 | 818709 | 4.26% |
| 27 Jul 2022 | 77.50 | 78.45 | 78.45 | 77.10 | 407231 | -0.64% |
| 26 Jul 2022 | 78.00 | 79.20 | 79.40 | 77.70 | 379300 | -1.20% |
| 25 Jul 2022 | 78.95 | 80.40 | 80.40 | 78.80 | 303051 | -1.19% |
| 22 Jul 2022 | 79.90 | 80.40 | 80.40 | 79.70 | 383890 | -0.44% |
| 21 Jul 2022 | 80.25 | 82.05 | 82.05 | 79.90 | 576730 | -1.89% |
| 20 Jul 2022 | 81.80 | 82.95 | 83.20 | 80.95 | 388225 | -0.67% |
| 19 Jul 2022 | 82.35 | 81.95 | 83.90 | 81.55 | 652664 | 0.61% |
| 18 Jul 2022 | 81.85 | 79.50 | 82.50 | 78.65 | 775826 | 4.20% |
| 15 Jul 2022 | 78.55 | 79.10 | 79.65 | 78.10 | 279214 | -0.70% |
| 14 Jul 2022 | 79.10 | 80.40 | 80.40 | 79.00 | 256446 | -1.13% |
| 13 Jul 2022 | 80.00 | 80.40 | 80.80 | 79.65 | 309904 | 0.00% |
| 12 Jul 2022 | 80.00 | 79.15 | 80.50 | 78.75 | 374471 | 0.88% |
| 11 Jul 2022 | 79.30 | 80.85 | 81.50 | 76.70 | 607168 | -1.31% |
| 08 Jul 2022 | 80.35 | 81.95 | 82.05 | 80.25 | 426645 | -1.71% |
| 07 Jul 2022 | 81.75 | 81.95 | 83.75 | 80.50 | 854932 | 1.81% |
| 06 Jul 2022 | 80.30 | 81.65 | 82.10 | 78.40 | 1379555 | -1.47% |
| 05 Jul 2022 | 81.50 | 79.00 | 84.10 | 79.00 | 3168212 | 5.03% |
| 04 Jul 2022 | 77.60 | 76.90 | 78.10 | 75.30 | 400827 | 2.58% |
| 01 Jul 2022 | 75.65 | 77.20 | 77.20 | 74.50 | 530497 | -0.53% |
| 30 Jun 2022 | 76.05 | 74.85 | 79.95 | 74.70 | 661776 | 2.15% |
| 29 Jun 2022 | 74.45 | 75.30 | 76.40 | 73.45 | 1775140 | 2.27% |
| 28 Jun 2022 | 72.80 | 73.25 | 73.40 | 71.70 | 548066 | -0.88% |
| 27 Jun 2022 | 73.45 | 74.20 | 74.85 | 73.20 | 515514 | -0.34% |
| 24 Jun 2022 | 73.70 | 72.60 | 73.95 | 72.05 | 426687 | 2.01% |
| 23 Jun 2022 | 72.25 | 71.50 | 72.60 | 71.10 | 295728 | 1.12% |
| 22 Jun 2022 | 71.45 | 72.90 | 72.95 | 71.25 | 322076 | -1.52% |
| 21 Jun 2022 | 72.55 | 72.90 | 73.70 | 71.30 | 603683 | 0.55% |
| 20 Jun 2022 | 72.15 | 72.95 | 74.65 | 71.25 | 640069 | -0.69% |
| 17 Jun 2022 | 72.65 | 72.00 | 73.00 | 71.45 | 500627 | 0.62% |
| 16 Jun 2022 | 72.20 | 74.10 | 75.00 | 72.00 | 653870 | -2.43% |
| 15 Jun 2022 | 74.00 | 78.80 | 78.95 | 73.50 | 1670511 | -5.61% |
| 14 Jun 2022 | 78.40 | 78.10 | 79.30 | 78.10 | 421324 | -0.13% |
| 13 Jun 2022 | 78.50 | 80.00 | 80.00 | 78.05 | 597954 | -2.42% |
| 10 Jun 2022 | 80.45 | 80.40 | 81.40 | 79.65 | 525125 | -0.43% |
| 09 Jun 2022 | 80.80 | 81.85 | 82.40 | 80.10 | 682367 | -1.58% |
| 08 Jun 2022 | 82.10 | 82.40 | 82.60 | 81.10 | 390423 | 0.12% |
| 07 Jun 2022 | 82.00 | 81.35 | 82.30 | 81.15 | 258789 | 0.74% |
| 06 Jun 2022 | 81.40 | 81.50 | 82.00 | 80.75 | 430781 | -0.31% |
| 03 Jun 2022 | 81.65 | 82.50 | 82.95 | 81.40 | 506239 | -0.12% |
| 02 Jun 2022 | 81.75 | 83.05 | 84.00 | 81.60 | 1190406 | -2.15% |
| 01 Jun 2022 | 83.55 | 86.25 | 86.55 | 81.85 | 1679910 | -5.54% |
| 31 May 2022 | 88.45 | 88.00 | 89.15 | 87.30 | 940365 | 1.38% |
| 30 May 2022 | 87.25 | 85.95 | 87.95 | 85.50 | 654670 | 2.29% |
| 27 May 2022 | 85.30 | 85.00 | 85.90 | 84.30 | 364229 | 0.71% |
| 26 May 2022 | 84.70 | 82.10 | 84.95 | 80.40 | 632596 | 3.86% |
| 25 May 2022 | 81.55 | 83.30 | 83.65 | 81.10 | 365760 | -1.63% |
| 24 May 2022 | 82.90 | 84.95 | 84.95 | 82.55 | 647646 | -2.41% |
| 23 May 2022 | 84.95 | 85.70 | 85.95 | 83.55 | 601361 | 0.30% |
| 20 May 2022 | 84.70 | 86.25 | 86.25 | 84.20 | 810328 | 0.41% |
| 19 May 2022 | 84.35 | 87.75 | 87.95 | 83.75 | 1388441 | -6.02% |
| 18 May 2022 | 89.75 | 87.30 | 90.35 | 86.65 | 1005846 | 3.94% |
| 17 May 2022 | 86.35 | 85.30 | 87.80 | 84.50 | 1060312 | 1.83% |
| 16 May 2022 | 84.80 | 83.00 | 85.80 | 82.50 | 668793 | 1.74% |
| 13 May 2022 | 83.35 | 84.05 | 86.00 | 82.50 | 694811 | 0.60% |
| 12 May 2022 | 82.85 | 82.50 | 84.00 | 80.80 | 782137 | -1.02% |
| 11 May 2022 | 83.70 | 86.50 | 87.55 | 82.40 | 828102 | -3.24% |
| 10 May 2022 | 86.50 | 89.50 | 90.50 | 85.70 | 668058 | -3.62% |
| 09 May 2022 | 89.75 | 87.90 | 90.00 | 85.90 | 714852 | 1.01% |
| 06 May 2022 | 88.85 | 89.00 | 89.60 | 87.80 | 487357 | -0.84% |
| 05 May 2022 | 89.60 | 91.10 | 92.05 | 89.10 | 418367 | -0.78% |
| 04 May 2022 | 90.30 | 92.30 | 93.65 | 90.05 | 727673 | -1.15% |
| 02 May 2022 | 91.35 | 92.00 | 92.00 | 89.60 | 516348 | -0.98% |
| 29 Apr 2022 | 92.25 | 93.20 | 93.50 | 92.00 | 413523 | 0.00% |
| 28 Apr 2022 | 92.25 | 95.30 | 95.40 | 92.10 | 1103939 | -2.33% |
| 27 Apr 2022 | 94.45 | 95.10 | 97.15 | 92.50 | 801657 | -1.77% |
| 26 Apr 2022 | 96.15 | 96.45 | 97.00 | 95.70 | 320948 | 0.63% |
| 25 Apr 2022 | 95.55 | 97.05 | 97.45 | 95.10 | 748201 | -2.60% |
| 22 Apr 2022 | 98.10 | 99.25 | 100.35 | 97.70 | 1288245 | -1.75% |
| 21 Apr 2022 | 99.85 | 95.90 | 101.00 | 94.90 | 3183578 | 5.22% |
| 20 Apr 2022 | 94.90 | 95.95 | 96.80 | 94.60 | 399178 | -0.26% |
| 19 Apr 2022 | 95.15 | 96.65 | 97.90 | 93.95 | 790780 | -0.83% |
| 18 Apr 2022 | 95.95 | 94.80 | 96.70 | 94.00 | 710724 | 1.21% |
| 13 Apr 2022 | 94.80 | 94.75 | 95.65 | 94.55 | 442333 | 0.16% |
| 12 Apr 2022 | 94.65 | 96.55 | 97.35 | 94.00 | 946563 | -2.67% |
| 11 Apr 2022 | 97.25 | 95.90 | 97.75 | 95.00 | 1015295 | 0.57% |
| 08 Apr 2022 | 96.70 | 96.55 | 97.75 | 95.10 | 1248153 | 0.78% |
| 07 Apr 2022 | 95.95 | 99.95 | 100.30 | 95.25 | 1733707 | -3.62% |
| 06 Apr 2022 | 99.55 | 98.75 | 102.90 | 97.90 | 2874364 | 0.81% |
| 05 Apr 2022 | 98.75 | 96.00 | 99.00 | 95.30 | 3122392 | 3.95% |
| 04 Apr 2022 | 95.00 | 88.30 | 96.85 | 88.10 | 5597482 | 10.27% |
| 01 Apr 2022 | 86.15 | 82.70 | 86.45 | 82.45 | 1280496 | 4.74% |
| 31 Mar 2022 | 82.25 | 81.35 | 83.40 | 81.35 | 983903 | 1.11% |
| 30 Mar 2022 | 81.35 | 79.20 | 83.00 | 79.15 | 1390184 | 3.37% |
| 29 Mar 2022 | 78.70 | 80.30 | 80.80 | 78.50 | 1120924 | -1.75% |
| 28 Mar 2022 | 80.10 | 81.30 | 81.50 | 80.00 | 699498 | -1.48% |
| 25 Mar 2022 | 81.30 | 80.90 | 81.60 | 80.50 | 519048 | 1.06% |
| 24 Mar 2022 | 80.45 | 81.30 | 81.90 | 80.00 | 1105533 | -0.98% |
| 23 Mar 2022 | 81.25 | 81.95 | 82.25 | 81.00 | 622566 | -0.06% |
| 22 Mar 2022 | 81.30 | 81.40 | 81.80 | 80.55 | 897826 | 0.68% |
| 21 Mar 2022 | 80.75 | 81.90 | 82.40 | 80.60 | 982188 | -0.62% |
| 17 Mar 2022 | 81.25 | 83.95 | 84.40 | 80.40 | 2180666 | -2.05% |
| 16 Mar 2022 | 82.95 | 83.90 | 84.70 | 82.70 | 1020483 | 0.24% |
| 15 Mar 2022 | 82.75 | 84.75 | 84.75 | 82.25 | 643741 | -1.25% |
| 14 Mar 2022 | 83.80 | 84.15 | 84.85 | 82.90 | 830179 | -0.42% |
| 11 Mar 2022 | 84.15 | 84.90 | 85.00 | 83.90 | 577604 | -0.36% |
| 10 Mar 2022 | 84.45 | 85.80 | 85.90 | 84.10 | 722477 | 0.18% |
| 09 Mar 2022 | 84.30 | 85.75 | 86.50 | 83.85 | 660347 | -0.18% |
| 08 Mar 2022 | 84.45 | 82.00 | 85.20 | 81.95 | 611937 | 3.05% |
| 07 Mar 2022 | 81.95 | 83.00 | 84.00 | 81.45 | 679262 | -2.79% |
| 04 Mar 2022 | 84.30 | 84.50 | 84.95 | 83.55 | 448950 | -0.88% |
| 03 Mar 2022 | 85.05 | 84.95 | 86.40 | 84.75 | 589687 | 1.01% |
| 02 Mar 2022 | 84.20 | 85.00 | 85.80 | 84.05 | 757230 | -0.94% |
| 28 Feb 2022 | 85.00 | 85.30 | 86.20 | 84.80 | 1102870 | -1.39% |
| 25 Feb 2022 | 86.20 | 86.00 | 87.40 | 85.25 | 594125 | 1.11% |
| 24 Feb 2022 | 85.25 | 86.00 | 87.50 | 82.00 | 1191976 | -2.68% |
| 23 Feb 2022 | 87.60 | 87.00 | 89.10 | 87.00 | 365340 | -0.40% |
| 22 Feb 2022 | 87.95 | 85.60 | 88.40 | 85.55 | 861279 | 0.92% |
| 21 Feb 2022 | 87.15 | 87.90 | 89.25 | 86.00 | 502453 | -0.91% |
| 18 Feb 2022 | 87.95 | 87.05 | 89.50 | 87.05 | 503403 | -0.62% |
| 17 Feb 2022 | 88.50 | 89.90 | 90.20 | 88.20 | 1244575 | -0.95% |
| 16 Feb 2022 | 89.35 | 89.65 | 90.70 | 89.10 | 708968 | 0.51% |
| 15 Feb 2022 | 88.90 | 92.00 | 92.60 | 87.30 | 1559084 | -3.74% |
| 14 Feb 2022 | 92.35 | 93.35 | 94.20 | 91.70 | 582531 | -3.15% |
| 11 Feb 2022 | 95.35 | 96.80 | 97.45 | 95.05 | 551076 | -2.31% |
| 10 Feb 2022 | 97.60 | 97.80 | 98.70 | 97.00 | 843523 | 0.57% |
| 09 Feb 2022 | 97.05 | 94.40 | 97.90 | 94.20 | 783029 | 3.74% |
| 08 Feb 2022 | 93.55 | 96.10 | 96.10 | 93.20 | 582001 | -1.89% |
| 07 Feb 2022 | 95.35 | 96.30 | 96.30 | 94.60 | 351713 | 0.05% |
| 04 Feb 2022 | 95.30 | 96.00 | 96.50 | 95.00 | 436905 | -0.47% |
| 03 Feb 2022 | 95.75 | 96.20 | 97.30 | 95.65 | 555301 | -0.47% |
| 02 Feb 2022 | 96.20 | 95.95 | 96.70 | 95.30 | 687905 | 1.21% |
| 01 Feb 2022 | 95.05 | 96.35 | 96.35 | 94.25 | 848759 | -0.05% |
| 31 Jan 2022 | 95.10 | 94.65 | 96.70 | 94.15 | 750790 | 0.63% |
| 28 Jan 2022 | 94.50 | 94.25 | 97.60 | 94.05 | 993343 | 0.00% |
| 27 Jan 2022 | 94.50 | 94.00 | 96.45 | 91.30 | 1550817 | -0.32% |
| 25 Jan 2022 | 94.80 | 87.00 | 95.50 | 87.00 | 2732783 | 6.10% |
| 24 Jan 2022 | 89.35 | 94.10 | 94.45 | 80.15 | 3856086 | -5.40% |
| 21 Jan 2022 | 94.45 | 100.00 | 101.15 | 93.75 | 5838335 | -6.02% |
| 20 Jan 2022 | 100.50 | 107.30 | 108.85 | 100.05 | 8459900 | -10.94% |
| 19 Jan 2022 | 112.85 | 112.80 | 113.90 | 110.10 | 1286119 | 0.80% |
| 18 Jan 2022 | 111.95 | 110.90 | 114.90 | 109.55 | 2114163 | 2.33% |
| 17 Jan 2022 | 109.40 | 110.35 | 110.60 | 108.85 | 454606 | -0.68% |
| 14 Jan 2022 | 110.15 | 109.85 | 110.50 | 108.75 | 594657 | 0.32% |
| 13 Jan 2022 | 109.80 | 111.15 | 111.15 | 109.55 | 641309 | -0.27% |
| 12 Jan 2022 | 110.10 | 108.70 | 111.20 | 108.50 | 919622 | 1.52% |
| 11 Jan 2022 | 108.45 | 110.25 | 110.40 | 108.10 | 533703 | -1.18% |
| 10 Jan 2022 | 109.75 | 110.20 | 111.40 | 109.55 | 631953 | -0.05% |
| 07 Jan 2022 | 109.80 | 110.00 | 111.90 | 108.40 | 586985 | 0.41% |
| 06 Jan 2022 | 109.35 | 110.00 | 110.30 | 108.75 | 413574 | -0.86% |
| 05 Jan 2022 | 110.30 | 111.05 | 112.00 | 109.55 | 468272 | -0.68% |
| 04 Jan 2022 | 111.05 | 111.25 | 112.40 | 110.10 | 512136 | 0.59% |
| 03 Jan 2022 | 110.40 | 109.70 | 111.15 | 109.50 | 437377 | 1.24% |
| 31 Dec 2021 | 109.05 | 107.85 | 109.40 | 107.50 | 373504 | 2.35% |
| 30 Dec 2021 | 106.55 | 108.20 | 109.00 | 106.10 | 388810 | -1.43% |
| 29 Dec 2021 | 108.10 | 107.80 | 109.20 | 107.35 | 410077 | 0.23% |
| 28 Dec 2021 | 107.85 | 105.00 | 108.90 | 105.00 | 558719 | 3.11% |
| 27 Dec 2021 | 104.60 | 106.10 | 106.50 | 104.00 | 592782 | -1.46% |
| 24 Dec 2021 | 106.15 | 108.70 | 112.90 | 105.60 | 704331 | -1.44% |
| 23 Dec 2021 | 107.70 | 108.50 | 108.70 | 107.40 | 276110 | 0.51% |
| 22 Dec 2021 | 107.15 | 106.25 | 107.80 | 105.65 | 346794 | 0.94% |
| 21 Dec 2021 | 106.15 | 106.70 | 108.25 | 105.10 | 534710 | 1.43% |
| 20 Dec 2021 | 104.65 | 108.40 | 108.40 | 103.15 | 977122 | -3.95% |
| 17 Dec 2021 | 108.95 | 111.20 | 111.40 | 107.55 | 829975 | -2.02% |
| 16 Dec 2021 | 111.20 | 112.90 | 112.90 | 111.00 | 405255 | -1.42% |
| 15 Dec 2021 | 112.80 | 114.10 | 114.10 | 112.50 | 388381 | -0.92% |
| 14 Dec 2021 | 113.85 | 113.40 | 114.80 | 112.75 | 570099 | 0.40% |
| 13 Dec 2021 | 113.40 | 114.00 | 116.40 | 113.10 | 763165 | 0.58% |
| 10 Dec 2021 | 112.75 | 112.15 | 113.70 | 112.00 | 502175 | -0.18% |
| 09 Dec 2021 | 112.95 | 115.00 | 115.20 | 112.05 | 821548 | -1.09% |
| 08 Dec 2021 | 114.20 | 111.50 | 114.40 | 111.40 | 945880 | 3.49% |
| 07 Dec 2021 | 110.35 | 111.35 | 112.35 | 110.00 | 479726 | -0.14% |
| 06 Dec 2021 | 110.50 | 113.65 | 114.50 | 110.00 | 736060 | -1.52% |
| 03 Dec 2021 | 112.20 | 112.00 | 114.25 | 111.70 | 488656 | 0.31% |
| 02 Dec 2021 | 111.85 | 110.70 | 112.50 | 110.10 | 503032 | 1.04% |
| 01 Dec 2021 | 110.70 | 112.90 | 113.20 | 109.65 | 542456 | -0.18% |
| 30 Nov 2021 | 110.90 | 108.80 | 114.00 | 107.70 | 1362938 | 3.36% |
| 29 Nov 2021 | 107.30 | 112.00 | 112.60 | 105.60 | 1229974 | -4.96% |
| 26 Nov 2021 | 112.90 | 114.50 | 118.70 | 112.25 | 953558 | -3.50% |
| 25 Nov 2021 | 117.00 | 115.80 | 117.95 | 114.75 | 417547 | -0.34% |
| 24 Nov 2021 | 117.40 | 117.45 | 119.00 | 116.75 | 643306 | 1.34% |
| 23 Nov 2021 | 115.85 | 113.85 | 116.70 | 112.70 | 758618 | 2.89% |
| 22 Nov 2021 | 112.60 | 118.90 | 118.90 | 111.10 | 982964 | -3.92% |
| 18 Nov 2021 | 117.20 | 121.95 | 122.65 | 117.00 | 977079 | -3.54% |
| 17 Nov 2021 | 121.50 | 117.30 | 123.20 | 117.30 | 1235321 | 3.32% |
| 16 Nov 2021 | 117.60 | 120.00 | 120.00 | 117.00 | 673305 | -1.34% |
| 15 Nov 2021 | 119.20 | 120.90 | 121.35 | 118.80 | 427322 | -0.87% |
| 12 Nov 2021 | 120.25 | 122.25 | 123.00 | 117.90 | 1369730 | -1.52% |
| 11 Nov 2021 | 122.10 | 124.05 | 125.70 | 121.70 | 705275 | -1.49% |
| 10 Nov 2021 | 123.95 | 127.15 | 127.90 | 122.90 | 839527 | -1.59% |
| 09 Nov 2021 | 125.95 | 127.65 | 128.90 | 125.00 | 435061 | -0.63% |
| 08 Nov 2021 | 126.75 | 129.10 | 131.65 | 126.40 | 1046319 | -0.82% |
| 04 Nov 2021 | 127.80 | 127.20 | 128.10 | 126.60 | 190152 | 1.39% |
| 03 Nov 2021 | 126.05 | 125.95 | 127.50 | 125.00 | 564350 | 0.64% |
| 02 Nov 2021 | 125.25 | 127.85 | 129.00 | 125.00 | 575366 | -1.76% |
| 01 Nov 2021 | 127.50 | 127.15 | 128.80 | 125.50 | 421314 | 0.99% |
| 29 Oct 2021 | 126.25 | 126.00 | 127.60 | 121.30 | 806362 | 0.40% |
| 28 Oct 2021 | 125.75 | 127.80 | 128.95 | 125.00 | 736057 | -2.37% |
| 27 Oct 2021 | 128.80 | 132.90 | 132.90 | 127.20 | 648282 | -2.57% |
| 26 Oct 2021 | 132.20 | 129.75 | 133.00 | 129.05 | 784287 | 3.61% |
| 25 Oct 2021 | 127.60 | 129.50 | 131.30 | 125.40 | 1304560 | -1.20% |
| 22 Oct 2021 | 129.15 | 133.75 | 138.50 | 126.50 | 2209749 | -3.40% |
| 21 Oct 2021 | 133.70 | 129.00 | 135.00 | 121.50 | 3393965 | 5.32% |
| 20 Oct 2021 | 126.95 | 128.00 | 129.75 | 120.55 | 1850808 | -2.50% |
| 19 Oct 2021 | 130.20 | 135.00 | 144.40 | 127.50 | 7391823 | -3.09% |
| 18 Oct 2021 | 134.35 | 134.85 | 136.60 | 132.20 | 1612521 | 0.71% |
| 14 Oct 2021 | 133.40 | 138.50 | 138.60 | 132.00 | 2995676 | -2.73% |
| 13 Oct 2021 | 137.15 | 135.10 | 140.95 | 133.95 | 5814413 | 2.31% |
| 12 Oct 2021 | 134.05 | 131.40 | 135.60 | 130.50 | 3979667 | 0.19% |
| 11 Oct 2021 | 133.80 | 131.00 | 137.75 | 126.00 | 12547156 | 6.70% |
| 08 Oct 2021 | 125.40 | 117.65 | 127.85 | 115.25 | 13237758 | 7.36% |
| 07 Oct 2021 | 116.80 | 119.40 | 119.40 | 116.00 | 1525212 | -1.56% |
| 06 Oct 2021 | 118.65 | 116.25 | 124.45 | 114.55 | 7427355 | 2.73% |
| 05 Oct 2021 | 115.50 | 113.90 | 116.55 | 113.50 | 2393413 | 0.70% |
| 04 Oct 2021 | 114.70 | 115.80 | 118.80 | 113.30 | 2948676 | -0.30% |
| 01 Oct 2021 | 115.05 | 114.00 | 117.70 | 112.80 | 3642398 | -0.69% |
| 30 Sep 2021 | 115.85 | 111.95 | 118.40 | 108.35 | 11653142 | 3.85% |
| 29 Sep 2021 | 111.55 | 99.55 | 115.95 | 99.50 | 21882348 | 13.13% |
| 28 Sep 2021 | 98.60 | 98.10 | 100.30 | 97.45 | 1920030 | 1.18% |
| 27 Sep 2021 | 97.45 | 98.70 | 99.30 | 97.10 | 409888 | -0.86% |
| 24 Sep 2021 | 98.30 | 96.90 | 99.00 | 96.90 | 874139 | 1.50% |
| 23 Sep 2021 | 96.85 | 97.00 | 97.80 | 96.50 | 419642 | 0.57% |
| 22 Sep 2021 | 96.30 | 98.70 | 98.70 | 95.50 | 581119 | 0.57% |
| 21 Sep 2021 | 95.75 | 96.35 | 97.25 | 94.45 | 730502 | -0.83% |
| 20 Sep 2021 | 96.55 | 99.00 | 99.00 | 96.05 | 641584 | -2.33% |
| 17 Sep 2021 | 98.85 | 100.40 | 100.55 | 97.35 | 824154 | -1.40% |
| 16 Sep 2021 | 100.25 | 100.60 | 100.90 | 99.40 | 701215 | 0.15% |
| 15 Sep 2021 | 100.10 | 98.90 | 100.90 | 98.05 | 1205556 | 2.04% |
| 14 Sep 2021 | 98.10 | 100.15 | 100.40 | 97.90 | 1180111 | -1.31% |
| 13 Sep 2021 | 99.40 | 100.15 | 100.95 | 98.55 | 1080165 | -1.92% |
| 09 Sep 2021 | 101.35 | 101.40 | 102.35 | 101.10 | 868769 | -1.27% |
| 08 Sep 2021 | 102.65 | 101.85 | 103.15 | 101.00 | 1519372 | -3.43% |
| 07 Sep 2021 | 106.30 | 108.20 | 108.40 | 105.70 | 1706070 | -1.94% |
| 06 Sep 2021 | 108.40 | 109.45 | 110.20 | 105.80 | 2475694 | -0.46% |
| 03 Sep 2021 | 108.90 | 111.80 | 112.75 | 108.00 | 3695814 | -1.76% |
| 02 Sep 2021 | 110.85 | 103.75 | 111.50 | 103.25 | 8869563 | 7.73% |
| 01 Sep 2021 | 102.90 | 103.80 | 105.60 | 100.50 | 1916634 | -0.48% |
| 31 Aug 2021 | 103.40 | 100.20 | 104.90 | 99.75 | 3310376 | 3.66% |
| 30 Aug 2021 | 99.75 | 99.00 | 100.55 | 98.80 | 1126803 | 1.89% |
| 27 Aug 2021 | 97.90 | 95.90 | 98.50 | 95.50 | 819057 | 2.41% |
| 26 Aug 2021 | 95.60 | 95.10 | 96.30 | 94.40 | 428966 | 1.16% |
| 25 Aug 2021 | 94.50 | 95.00 | 96.25 | 93.80 | 596638 | -0.05% |
| 24 Aug 2021 | 94.55 | 91.90 | 97.90 | 91.65 | 913905 | 3.16% |
| 23 Aug 2021 | 91.65 | 94.40 | 95.05 | 91.25 | 861853 | -2.34% |
| 20 Aug 2021 | 93.85 | 95.00 | 95.80 | 93.75 | 707068 | -1.21% |
| 18 Aug 2021 | 95.00 | 95.05 | 96.70 | 94.50 | 687708 | 0.11% |
| 17 Aug 2021 | 94.90 | 97.00 | 98.00 | 94.50 | 704818 | -2.57% |
| 16 Aug 2021 | 97.40 | 97.30 | 99.00 | 93.70 | 803471 | 0.10% |
| 13 Aug 2021 | 97.30 | 99.70 | 99.70 | 96.80 | 802145 | -2.11% |
| 12 Aug 2021 | 99.40 | 99.70 | 102.40 | 98.25 | 2119816 | 3.65% |
| 11 Aug 2021 | 95.90 | 98.00 | 98.20 | 92.55 | 801343 | -0.93% |
| 10 Aug 2021 | 96.80 | 99.00 | 99.50 | 96.40 | 581132 | -2.47% |
| 09 Aug 2021 | 99.25 | 100.90 | 101.45 | 98.70 | 457031 | -1.19% |
| 06 Aug 2021 | 100.45 | 100.00 | 101.70 | 99.30 | 771457 | -0.10% |
| 05 Aug 2021 | 100.55 | 102.60 | 103.40 | 99.50 | 870808 | -2.14% |
| 04 Aug 2021 | 102.75 | 100.20 | 103.75 | 100.00 | 1896493 | 2.54% |
| 03 Aug 2021 | 100.20 | 101.10 | 102.20 | 100.10 | 530957 | -0.99% |
| 02 Aug 2021 | 101.20 | 103.45 | 104.15 | 101.00 | 940428 | 0.45% |
| 30 Jul 2021 | 100.75 | 97.00 | 102.90 | 96.90 | 997575 | 4.24% |
| 29 Jul 2021 | 96.65 | 96.60 | 97.80 | 95.55 | 480328 | 0.05% |
| 28 Jul 2021 | 96.60 | 98.00 | 98.80 | 95.00 | 598880 | -1.18% |
| 27 Jul 2021 | 97.75 | 99.05 | 99.80 | 97.50 | 651067 | -1.56% |
| 26 Jul 2021 | 99.30 | 99.50 | 101.50 | 99.00 | 592526 | -0.30% |
| 23 Jul 2021 | 99.60 | 101.00 | 101.00 | 99.45 | 437621 | -0.65% |
| 22 Jul 2021 | 100.25 | 99.60 | 101.60 | 99.50 | 613868 | 0.75% |
| 20 Jul 2021 | 99.50 | 101.55 | 103.60 | 98.60 | 953846 | -2.26% |
| 19 Jul 2021 | 101.80 | 102.10 | 103.60 | 100.60 | 806282 | -1.74% |
| 16 Jul 2021 | 103.60 | 103.50 | 104.90 | 102.80 | 793123 | 0.44% |
| 15 Jul 2021 | 103.15 | 103.40 | 104.90 | 102.05 | 1218196 | 1.18% |
| 14 Jul 2021 | 101.95 | 100.30 | 103.00 | 100.30 | 978044 | 1.80% |
| 13 Jul 2021 | 100.15 | 101.70 | 101.70 | 100.00 | 652080 | -0.40% |
| 12 Jul 2021 | 100.55 | 101.00 | 102.00 | 100.25 | 713225 | -0.30% |
| 09 Jul 2021 | 100.85 | 101.95 | 102.00 | 100.50 | 578094 | -1.13% |
| 08 Jul 2021 | 102.00 | 102.65 | 104.00 | 101.60 | 531728 | -0.24% |
| 07 Jul 2021 | 102.25 | 102.00 | 102.90 | 101.70 | 434561 | -0.20% |
| 06 Jul 2021 | 102.45 | 103.35 | 103.35 | 102.00 | 591200 | 0.00% |
| 05 Jul 2021 | 102.45 | 103.10 | 104.25 | 102.15 | 513552 | -0.44% |
| 02 Jul 2021 | 102.90 | 103.60 | 103.90 | 102.70 | 432188 | -0.44% |
| 01 Jul 2021 | 103.35 | 103.90 | 104.35 | 103.10 | 450368 | -0.14% |
| 30 Jun 2021 | 103.50 | 103.00 | 104.90 | 103.00 | 1049196 | -0.14% |
| 29 Jun 2021 | 103.65 | 103.45 | 104.90 | 103.00 | 800237 | 0.19% |
| 28 Jun 2021 | 103.45 | 102.60 | 105.00 | 102.60 | 862688 | 0.83% |
| 25 Jun 2021 | 102.60 | 105.00 | 105.95 | 102.20 | 2121991 | -1.16% |
| 24 Jun 2021 | 103.80 | 105.20 | 106.50 | 103.20 | 772714 | -1.47% |
| 23 Jun 2021 | 105.35 | 107.50 | 107.50 | 105.10 | 570200 | -0.57% |
| 22 Jun 2021 | 105.95 | 107.30 | 108.00 | 105.00 | 1117194 | -0.52% |
| 21 Jun 2021 | 106.50 | 101.00 | 106.90 | 101.00 | 1276585 | 1.87% |
| 18 Jun 2021 | 104.55 | 107.55 | 107.75 | 99.60 | 2220304 | -1.60% |
| 17 Jun 2021 | 106.25 | 108.00 | 109.25 | 105.60 | 1662248 | -1.80% |
| 16 Jun 2021 | 108.20 | 107.20 | 109.50 | 106.35 | 3090392 | 0.93% |
| 15 Jun 2021 | 107.20 | 105.00 | 110.80 | 104.00 | 12528744 | 9.11% |
| 14 Jun 2021 | 98.25 | 97.55 | 99.45 | 90.20 | 2311531 | 0.15% |
| 11 Jun 2021 | 98.10 | 98.70 | 99.65 | 96.50 | 2744259 | 0.15% |
| 10 Jun 2021 | 97.95 | 96.50 | 98.65 | 96.10 | 2850995 | 1.82% |
| 09 Jun 2021 | 96.20 | 93.75 | 99.00 | 93.55 | 5129297 | 3.27% |
| 08 Jun 2021 | 93.15 | 92.45 | 94.60 | 92.00 | 1695235 | 1.58% |
| 07 Jun 2021 | 91.70 | 91.80 | 93.05 | 91.10 | 915579 | 0.44% |
| 04 Jun 2021 | 91.30 | 92.00 | 92.85 | 91.00 | 539127 | -0.60% |
| 03 Jun 2021 | 91.85 | 92.00 | 94.50 | 91.50 | 1288295 | 0.60% |
| 02 Jun 2021 | 91.30 | 87.90 | 93.25 | 87.70 | 1579710 | 4.40% |
| 01 Jun 2021 | 87.45 | 89.00 | 89.55 | 87.10 | 566864 | -1.13% |
| 31 May 2021 | 88.45 | 89.65 | 91.00 | 88.20 | 874923 | -1.12% |
| 28 May 2021 | 89.45 | 91.80 | 91.95 | 89.10 | 652731 | -1.81% |
| 27 May 2021 | 91.10 | 89.15 | 91.85 | 89.15 | 1034798 | 2.30% |
| 26 May 2021 | 89.05 | 91.90 | 92.05 | 88.40 | 1063373 | -2.36% |
| 25 May 2021 | 91.20 | 90.50 | 94.20 | 90.50 | 1103827 | 1.39% |
| 24 May 2021 | 89.95 | 90.40 | 91.50 | 88.20 | 1717254 | -2.44% |
| 21 May 2021 | 92.20 | 93.35 | 95.00 | 92.00 | 1425027 | -0.49% |
| 20 May 2021 | 92.65 | 95.05 | 95.45 | 92.45 | 902010 | -2.58% |
| 19 May 2021 | 95.10 | 97.60 | 98.20 | 94.85 | 1936002 | -2.61% |
| 18 May 2021 | 97.65 | 98.20 | 101.10 | 96.00 | 5768639 | 0.36% |
| 17 May 2021 | 97.30 | 94.00 | 98.20 | 94.00 | 6313506 | 4.40% |
| 14 May 2021 | 93.20 | 90.15 | 96.65 | 89.90 | 10131614 | 4.19% |
| 12 May 2021 | 89.45 | 86.95 | 92.50 | 86.35 | 4466666 | 3.71% |
| 11 May 2021 | 86.25 | 83.00 | 91.40 | 82.85 | 5832286 | 3.42% |
| 10 May 2021 | 83.40 | 82.60 | 84.05 | 82.00 | 711252 | 1.09% |
| 07 May 2021 | 82.50 | 83.05 | 83.90 | 82.15 | 992236 | -1.14% |
| 06 May 2021 | 83.45 | 83.80 | 84.15 | 82.80 | 573995 | 0.24% |
| 05 May 2021 | 83.25 | 82.15 | 83.65 | 82.00 | 614848 | 1.34% |
| 04 May 2021 | 82.15 | 84.25 | 85.50 | 81.60 | 1452745 | -1.68% |
| 03 May 2021 | 83.55 | 81.50 | 84.75 | 80.90 | 1653480 | 2.83% |
| 30 Apr 2021 | 81.25 | 80.00 | 81.95 | 79.90 | 1066111 | 0.87% |
| 29 Apr 2021 | 80.55 | 81.10 | 82.30 | 80.45 | 540947 | -0.68% |
| 28 Apr 2021 | 81.10 | 82.00 | 82.50 | 80.75 | 873764 | -0.37% |
| 27 Apr 2021 | 81.40 | 81.15 | 82.90 | 81.00 | 748906 | 0.49% |
| 26 Apr 2021 | 81.00 | 82.95 | 83.35 | 80.60 | 977082 | -1.22% |
| 23 Apr 2021 | 82.00 | 82.00 | 83.80 | 80.20 | 1520067 | 0.24% |
| 22 Apr 2021 | 81.80 | 83.00 | 83.95 | 81.40 | 1199529 | -2.09% |
| 20 Apr 2021 | 83.55 | 81.65 | 84.00 | 81.65 | 1545574 | 3.08% |
| 19 Apr 2021 | 81.05 | 82.50 | 83.00 | 80.55 | 1304825 | -3.91% |
| 16 Apr 2021 | 84.35 | 83.00 | 85.95 | 82.90 | 1158734 | 1.57% |
| 15 Apr 2021 | 83.05 | 84.90 | 85.00 | 80.70 | 1470170 | -1.54% |
| 13 Apr 2021 | 84.35 | 83.00 | 85.70 | 82.80 | 1136804 | 1.57% |
| 12 Apr 2021 | 83.05 | 88.00 | 88.50 | 82.40 | 2225446 | -8.48% |
| 09 Apr 2021 | 90.75 | 88.40 | 92.00 | 88.05 | 1808271 | 2.60% |
| 08 Apr 2021 | 88.45 | 88.65 | 89.70 | 88.00 | 1956071 | 0.57% |
| 07 Apr 2021 | 87.95 | 83.50 | 88.40 | 83.25 | 4997859 | 5.14% |
| 06 Apr 2021 | 83.65 | 81.05 | 84.60 | 80.50 | 1726397 | 3.08% |
| 05 Apr 2021 | 81.15 | 78.80 | 81.90 | 77.95 | 1734130 | 2.98% |
| 01 Apr 2021 | 78.80 | 78.10 | 79.80 | 78.10 | 1373983 | 1.35% |
| 31 Mar 2021 | 77.75 | 79.60 | 81.50 | 76.80 | 1370715 | -2.39% |
| 30 Mar 2021 | 79.65 | 79.65 | 80.00 | 79.15 | 760330 | 0.50% |
| 26 Mar 2021 | 79.25 | 81.00 | 81.60 | 78.60 | 957430 | -0.56% |
| 25 Mar 2021 | 79.70 | 79.95 | 80.30 | 78.50 | 1466277 | -0.81% |
| 24 Mar 2021 | 80.35 | 82.00 | 82.90 | 79.95 | 864223 | -3.13% |
| 23 Mar 2021 | 82.95 | 80.40 | 85.30 | 79.95 | 2546532 | 3.75% |
| 22 Mar 2021 | 79.95 | 81.00 | 81.90 | 79.50 | 1531617 | -1.30% |
| 19 Mar 2021 | 81.00 | 78.50 | 81.95 | 76.00 | 2150920 | 1.25% |
| 18 Mar 2021 | 80.00 | 84.10 | 84.65 | 79.00 | 2529038 | -3.96% |
| 17 Mar 2021 | 83.30 | 81.10 | 87.00 | 80.00 | 4912355 | 1.83% |
| 16 Mar 2021 | 81.80 | 80.00 | 82.60 | 79.15 | 3488054 | 2.44% |
| 15 Mar 2021 | 79.85 | 81.50 | 82.00 | 78.20 | 3458434 | -0.56% |
| 12 Mar 2021 | 80.30 | 77.10 | 82.40 | 77.10 | 5603340 | 6.57% |
| 10 Mar 2021 | 75.35 | 76.00 | 76.80 | 74.85 | 835791 | -0.53% |
| 09 Mar 2021 | 75.75 | 77.25 | 77.60 | 74.60 | 1413275 | -1.37% |
| 08 Mar 2021 | 76.80 | 77.00 | 77.95 | 76.25 | 936315 | 1.39% |
| 05 Mar 2021 | 75.75 | 78.65 | 79.50 | 75.20 | 2745997 | -3.81% |
| 04 Mar 2021 | 78.75 | 77.70 | 82.40 | 77.20 | 5863899 | 0.06% |
| 03 Mar 2021 | 78.70 | 76.50 | 80.70 | 75.70 | 4753180 | 3.48% |
| 02 Mar 2021 | 76.05 | 74.35 | 77.45 | 74.05 | 2512996 | 2.84% |
| 01 Mar 2021 | 73.95 | 74.15 | 76.25 | 72.70 | 1659257 | 0.48% |
| 26 Feb 2021 | 73.60 | 74.90 | 77.00 | 72.80 | 2963801 | -3.60% |
| 25 Feb 2021 | 76.35 | 72.70 | 78.25 | 71.50 | 5850257 | 7.38% |
| 24 Feb 2021 | 71.10 | 70.95 | 71.75 | 69.60 | 489679 | 0.42% |
| 23 Feb 2021 | 70.80 | 69.95 | 71.15 | 69.00 | 1512549 | 2.09% |
| 22 Feb 2021 | 69.35 | 72.95 | 72.95 | 69.00 | 1770889 | -4.34% |
| 19 Feb 2021 | 72.50 | 72.10 | 74.90 | 70.85 | 4466579 | 0.49% |
| 18 Feb 2021 | 72.15 | 72.60 | 73.70 | 71.75 | 2276052 | 0.77% |
| 17 Feb 2021 | 71.60 | 69.00 | 74.40 | 68.55 | 6518190 | 3.69% |
| 16 Feb 2021 | 69.05 | 69.75 | 70.95 | 68.20 | 1936224 | -0.58% |
| 15 Feb 2021 | 69.45 | 69.75 | 71.35 | 66.60 | 4845525 | 1.54% |
| 12 Feb 2021 | 68.40 | 70.80 | 71.80 | 66.65 | 4389618 | -1.72% |
| 11 Feb 2021 | 69.60 | 64.60 | 70.90 | 64.45 | 12264662 | 7.66% |
| 10 Feb 2021 | 64.65 | 63.80 | 65.65 | 63.65 | 2115093 | 1.57% |
| 09 Feb 2021 | 63.65 | 62.70 | 64.90 | 62.50 | 1767923 | 1.60% |
| 08 Feb 2021 | 62.65 | 62.00 | 63.45 | 62.00 | 876800 | 2.12% |
| 05 Feb 2021 | 61.35 | 64.15 | 65.35 | 60.75 | 2769456 | -4.14% |
| 04 Feb 2021 | 64.00 | 62.90 | 64.90 | 62.85 | 3379540 | 2.65% |
| 03 Feb 2021 | 62.35 | 60.05 | 62.80 | 60.05 | 4902961 | 4.09% |
| 02 Feb 2021 | 59.90 | 60.30 | 60.90 | 59.80 | 871234 | 0.00% |
| 01 Feb 2021 | 59.90 | 60.95 | 61.40 | 59.55 | 1175448 | -1.40% |
| 29 Jan 2021 | 60.75 | 58.95 | 61.00 | 58.70 | 1698151 | 3.58% |
| 28 Jan 2021 | 58.65 | 59.00 | 59.35 | 58.40 | 547391 | -1.51% |
| 27 Jan 2021 | 59.55 | 61.00 | 61.25 | 58.40 | 1349621 | -1.08% |
| 25 Jan 2021 | 60.20 | 59.20 | 60.75 | 58.35 | 1677760 | 1.86% |
| 22 Jan 2021 | 59.10 | 58.50 | 60.75 | 57.60 | 1752541 | 0.94% |
| 21 Jan 2021 | 58.55 | 58.30 | 59.40 | 58.20 | 1278536 | 1.21% |
| 20 Jan 2021 | 57.85 | 58.25 | 59.00 | 57.65 | 838274 | -0.17% |
| 19 Jan 2021 | 57.95 | 58.20 | 58.75 | 57.55 | 873260 | -0.34% |
| 18 Jan 2021 | 58.15 | 59.30 | 59.35 | 57.70 | 736546 | -1.94% |
| 15 Jan 2021 | 59.30 | 59.60 | 60.25 | 58.60 | 1085939 | -0.59% |
| 14 Jan 2021 | 59.65 | 60.05 | 60.45 | 59.20 | 1160637 | -0.50% |
| 13 Jan 2021 | 59.95 | 61.05 | 61.60 | 59.50 | 1687346 | -1.48% |
| 12 Jan 2021 | 60.85 | 60.30 | 61.85 | 60.05 | 1280893 | 0.66% |
| 11 Jan 2021 | 60.45 | 60.80 | 61.15 | 60.00 | 635931 | -0.25% |
| 08 Jan 2021 | 60.60 | 60.20 | 61.25 | 60.20 | 1005375 | 0.66% |
| 07 Jan 2021 | 60.20 | 61.00 | 61.40 | 59.90 | 1331514 | 0.00% |
| 06 Jan 2021 | 60.20 | 60.45 | 61.15 | 59.75 | 1123245 | -0.25% |
| 05 Jan 2021 | 60.35 | 60.00 | 61.50 | 59.70 | 1489153 | 0.17% |
| 04 Jan 2021 | 60.25 | 60.15 | 60.50 | 59.85 | 1006251 | 1.52% |
| 01 Jan 2021 | 59.35 | 59.60 | 59.65 | 59.05 | 561299 | 1.11% |
| 31 Dec 2020 | 58.70 | 60.20 | 60.75 | 58.25 | 1852629 | -2.00% |
| 30 Dec 2020 | 59.90 | 60.40 | 60.95 | 59.75 | 1480902 | -0.08% |
| 29 Dec 2020 | 59.95 | 58.15 | 60.20 | 58.15 | 2240595 | 3.54% |
| 28 Dec 2020 | 57.90 | 58.70 | 58.90 | 57.65 | 902106 | -0.26% |
| 24 Dec 2020 | 58.05 | 59.00 | 59.70 | 57.25 | 928456 | -1.44% |
| 23 Dec 2020 | 58.90 | 57.40 | 59.10 | 57.20 | 857352 | 3.15% |
| 22 Dec 2020 | 57.10 | 56.25 | 58.30 | 53.55 | 2160651 | 0.88% |
