RAMCOIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 317.65 | 312.35 | 320.00 | 311.50 | 101161 | 1.63% |
| 18 Dec 2025 | 312.55 | 314.20 | 317.15 | 311.25 | 67149 | -0.59% |
| 17 Dec 2025 | 314.40 | 311.50 | 316.00 | 307.05 | 47083 | 1.03% |
| 16 Dec 2025 | 311.20 | 310.50 | 316.15 | 308.20 | 19242 | -0.81% |
| 15 Dec 2025 | 313.75 | 315.00 | 318.90 | 312.30 | 38611 | -1.09% |
| 12 Dec 2025 | 317.20 | 317.90 | 319.75 | 312.95 | 52333 | 0.11% |
| 11 Dec 2025 | 316.85 | 305.10 | 323.40 | 304.95 | 98161 | 3.63% |
| 10 Dec 2025 | 305.75 | 304.00 | 309.90 | 304.00 | 49872 | 0.58% |
| 09 Dec 2025 | 304.00 | 301.40 | 306.00 | 288.60 | 88691 | 1.98% |
| 08 Dec 2025 | 298.10 | 312.00 | 312.10 | 295.85 | 86296 | -3.34% |
| 05 Dec 2025 | 308.40 | 314.00 | 316.00 | 306.90 | 40058 | -1.85% |
| 04 Dec 2025 | 314.20 | 317.00 | 319.50 | 312.30 | 66786 | -1.04% |
| 03 Dec 2025 | 317.50 | 321.20 | 324.45 | 315.70 | 48334 | -2.01% |
| 02 Dec 2025 | 324.00 | 327.95 | 329.70 | 321.00 | 48289 | -1.02% |
| 01 Dec 2025 | 327.35 | 334.70 | 335.70 | 323.00 | 107997 | -2.18% |
| 28 Nov 2025 | 334.65 | 321.00 | 336.70 | 321.00 | 292968 | 4.11% |
| 27 Nov 2025 | 321.45 | 326.10 | 326.60 | 320.10 | 38894 | -1.38% |
| 26 Nov 2025 | 325.95 | 316.30 | 327.25 | 315.95 | 85792 | 2.82% |
| 25 Nov 2025 | 317.00 | 315.00 | 324.80 | 312.70 | 87096 | -0.13% |
| 24 Nov 2025 | 317.40 | 325.00 | 329.15 | 314.10 | 123034 | -3.08% |
| 21 Nov 2025 | 327.50 | 328.00 | 331.50 | 323.55 | 315259 | 0.89% |
| 20 Nov 2025 | 324.60 | 314.15 | 329.85 | 313.30 | 232110 | 3.59% |
| 19 Nov 2025 | 313.35 | 310.80 | 315.60 | 308.60 | 85352 | 1.16% |
| 18 Nov 2025 | 309.75 | 313.85 | 314.70 | 308.55 | 68166 | -1.34% |
| 17 Nov 2025 | 313.95 | 311.85 | 319.50 | 311.00 | 98974 | 0.56% |
| 14 Nov 2025 | 312.20 | 314.00 | 318.05 | 310.65 | 143137 | -0.81% |
| 13 Nov 2025 | 314.75 | 319.00 | 324.55 | 312.20 | 114078 | -1.25% |
| 12 Nov 2025 | 318.75 | 318.95 | 325.20 | 316.85 | 99825 | 0.25% |
| 11 Nov 2025 | 317.95 | 324.35 | 324.35 | 316.25 | 93524 | -1.87% |
| 10 Nov 2025 | 324.00 | 331.25 | 333.05 | 321.80 | 89875 | -2.32% |
| 07 Nov 2025 | 331.70 | 331.50 | 336.00 | 326.15 | 135771 | 0.56% |
| 06 Nov 2025 | 329.85 | 350.45 | 350.45 | 326.50 | 327158 | -5.89% |
| 04 Nov 2025 | 350.50 | 363.50 | 365.05 | 346.70 | 158590 | -3.52% |
| 03 Nov 2025 | 363.30 | 351.70 | 367.80 | 348.55 | 277274 | 3.27% |
| 31 Oct 2025 | 351.80 | 359.85 | 360.45 | 349.10 | 93994 | -2.24% |
| 30 Oct 2025 | 359.85 | 357.00 | 365.45 | 354.90 | 250591 | 1.15% |
| 29 Oct 2025 | 355.75 | 355.95 | 365.40 | 351.85 | 340520 | 0.52% |
| 28 Oct 2025 | 353.90 | 339.60 | 355.75 | 338.70 | 424872 | 4.50% |
| 27 Oct 2025 | 338.65 | 339.60 | 341.00 | 335.80 | 101389 | -0.32% |
| 24 Oct 2025 | 339.75 | 338.30 | 343.00 | 335.20 | 172403 | 0.83% |
| 23 Oct 2025 | 336.95 | 344.00 | 344.30 | 335.25 | 94291 | -1.89% |
| 21 Oct 2025 | 343.45 | 340.00 | 347.00 | 336.10 | 59011 | 1.21% |
| 20 Oct 2025 | 339.35 | 334.10 | 342.55 | 328.50 | 184335 | 1.07% |
| 17 Oct 2025 | 335.75 | 329.95 | 339.30 | 328.65 | 151820 | 1.74% |
| 16 Oct 2025 | 330.00 | 334.95 | 337.65 | 329.05 | 260060 | -1.18% |
| 15 Oct 2025 | 333.95 | 333.20 | 339.60 | 332.30 | 139693 | 0.48% |
| 14 Oct 2025 | 332.35 | 340.60 | 342.90 | 325.55 | 151189 | -2.15% |
| 13 Oct 2025 | 339.65 | 349.75 | 349.75 | 338.65 | 69211 | -2.53% |
| 10 Oct 2025 | 348.45 | 342.55 | 355.60 | 338.85 | 160083 | 1.98% |
| 09 Oct 2025 | 341.70 | 345.05 | 345.15 | 335.30 | 141431 | -0.18% |
| 08 Oct 2025 | 342.30 | 352.10 | 354.95 | 340.15 | 125993 | -3.17% |
| 07 Oct 2025 | 353.50 | 353.00 | 355.50 | 345.10 | 157071 | 0.21% |
| 06 Oct 2025 | 352.75 | 349.95 | 354.60 | 341.30 | 241184 | 1.75% |
| 03 Oct 2025 | 346.70 | 343.80 | 349.00 | 336.55 | 222835 | 1.11% |
| 01 Oct 2025 | 342.90 | 334.00 | 344.45 | 334.00 | 184583 | 2.80% |
| 30 Sep 2025 | 333.55 | 347.00 | 352.80 | 331.75 | 349224 | -3.95% |
| 29 Sep 2025 | 347.25 | 358.05 | 361.30 | 346.10 | 329933 | -2.83% |
| 26 Sep 2025 | 357.35 | 368.00 | 371.45 | 355.50 | 244650 | -3.30% |
| 25 Sep 2025 | 369.55 | 381.45 | 382.20 | 368.00 | 214143 | -3.09% |
| 24 Sep 2025 | 381.35 | 384.45 | 388.85 | 379.70 | 141344 | -0.99% |
| 23 Sep 2025 | 385.15 | 390.80 | 390.80 | 378.10 | 241081 | -1.19% |
| 22 Sep 2025 | 389.80 | 391.30 | 398.05 | 384.85 | 804378 | -0.38% |
| 19 Sep 2025 | 391.30 | 372.20 | 395.90 | 372.20 | 687584 | 5.29% |
| 18 Sep 2025 | 371.65 | 379.40 | 379.40 | 367.45 | 246760 | -1.65% |
| 17 Sep 2025 | 377.90 | 386.00 | 393.70 | 374.65 | 501477 | -1.61% |
| 16 Sep 2025 | 384.10 | 367.00 | 389.00 | 365.80 | 1032424 | 5.07% |
| 15 Sep 2025 | 365.55 | 363.00 | 376.00 | 361.50 | 639801 | 0.61% |
| 12 Sep 2025 | 363.35 | 367.40 | 375.95 | 361.20 | 903269 | 0.65% |
| 11 Sep 2025 | 361.00 | 350.50 | 367.00 | 350.50 | 831276 | 4.02% |
| 10 Sep 2025 | 347.05 | 355.00 | 357.85 | 345.05 | 363039 | -1.15% |
| 09 Sep 2025 | 351.10 | 345.00 | 372.00 | 345.00 | 2636663 | 3.39% |
| 08 Sep 2025 | 339.60 | 312.10 | 344.80 | 310.55 | 1455108 | 8.03% |
| 05 Sep 2025 | 314.35 | 315.00 | 317.80 | 311.20 | 108191 | -0.02% |
| 04 Sep 2025 | 314.40 | 310.70 | 322.90 | 310.20 | 403768 | 2.08% |
| 03 Sep 2025 | 308.00 | 309.25 | 312.00 | 306.50 | 76040 | -0.06% |
| 02 Sep 2025 | 308.20 | 310.30 | 316.60 | 306.00 | 156304 | -0.28% |
| 01 Sep 2025 | 309.05 | 308.80 | 314.35 | 307.20 | 115195 | 0.88% |
| 29 Aug 2025 | 306.35 | 308.00 | 315.00 | 305.20 | 110134 | 0.05% |
| 28 Aug 2025 | 306.20 | 309.00 | 310.80 | 304.20 | 139860 | -1.70% |
| 26 Aug 2025 | 311.50 | 308.00 | 315.00 | 306.00 | 421818 | 1.20% |
| 25 Aug 2025 | 307.80 | 307.90 | 309.95 | 305.25 | 125374 | 0.20% |
| 22 Aug 2025 | 307.20 | 305.80 | 309.45 | 298.55 | 259155 | 0.94% |
| 21 Aug 2025 | 304.35 | 295.90 | 309.75 | 294.80 | 494198 | 3.19% |
| 20 Aug 2025 | 294.95 | 295.00 | 297.50 | 290.55 | 115021 | -0.22% |
| 19 Aug 2025 | 295.60 | 293.25 | 297.50 | 290.40 | 68797 | 1.18% |
| 18 Aug 2025 | 292.15 | 292.00 | 297.95 | 289.60 | 115291 | 0.86% |
| 14 Aug 2025 | 289.65 | 290.00 | 292.00 | 285.55 | 69754 | -0.60% |
| 13 Aug 2025 | 291.40 | 287.95 | 296.80 | 285.55 | 170681 | 1.53% |
| 12 Aug 2025 | 287.00 | 286.10 | 292.45 | 286.00 | 48757 | -0.59% |
| 11 Aug 2025 | 288.70 | 288.00 | 291.10 | 284.70 | 87369 | -0.41% |
| 08 Aug 2025 | 289.90 | 299.00 | 300.00 | 287.00 | 143590 | -2.54% |
| 07 Aug 2025 | 297.45 | 293.60 | 299.95 | 286.15 | 161975 | 0.39% |
| 06 Aug 2025 | 296.30 | 294.65 | 298.00 | 287.55 | 203802 | 0.56% |
| 05 Aug 2025 | 294.65 | 286.30 | 296.45 | 286.30 | 303078 | 3.53% |
| 04 Aug 2025 | 284.60 | 285.65 | 304.50 | 277.05 | 878753 | 0.42% |
| 01 Aug 2025 | 283.40 | 294.90 | 298.20 | 282.10 | 146076 | -3.41% |
| 31 Jul 2025 | 293.40 | 295.00 | 304.90 | 291.30 | 268464 | -2.09% |
| 30 Jul 2025 | 299.65 | 289.05 | 303.40 | 288.80 | 546765 | 4.14% |
| 29 Jul 2025 | 287.75 | 284.20 | 290.65 | 283.00 | 98617 | 1.79% |
| 28 Jul 2025 | 282.70 | 287.60 | 289.15 | 282.55 | 100865 | -1.17% |
| 25 Jul 2025 | 286.05 | 285.75 | 289.15 | 284.40 | 78493 | -0.30% |
| 24 Jul 2025 | 286.90 | 286.30 | 289.90 | 283.95 | 63943 | -0.69% |
| 23 Jul 2025 | 288.90 | 294.40 | 294.40 | 288.00 | 65796 | -1.68% |
| 22 Jul 2025 | 293.85 | 295.85 | 298.00 | 291.10 | 153546 | 0.00% |
| 21 Jul 2025 | 293.85 | 290.00 | 295.00 | 286.70 | 145581 | 1.36% |
| 18 Jul 2025 | 289.90 | 286.40 | 291.40 | 282.15 | 74394 | 0.45% |
| 17 Jul 2025 | 288.60 | 284.60 | 292.00 | 284.50 | 130548 | 1.41% |
| 16 Jul 2025 | 284.60 | 282.35 | 287.00 | 280.90 | 62233 | 0.80% |
| 15 Jul 2025 | 282.35 | 282.90 | 284.95 | 281.25 | 29589 | 0.16% |
| 14 Jul 2025 | 281.90 | 285.35 | 287.00 | 278.30 | 76717 | -1.21% |
| 11 Jul 2025 | 285.35 | 281.00 | 291.00 | 281.00 | 186742 | 1.10% |
| 10 Jul 2025 | 282.25 | 284.50 | 285.45 | 280.90 | 79301 | -0.79% |
| 09 Jul 2025 | 284.50 | 287.90 | 289.00 | 283.25 | 143205 | -0.65% |
| 08 Jul 2025 | 286.35 | 287.55 | 293.15 | 284.00 | 107381 | -0.42% |
| 07 Jul 2025 | 287.55 | 290.25 | 291.35 | 281.90 | 100911 | -0.93% |
| 04 Jul 2025 | 290.25 | 288.00 | 293.30 | 286.35 | 132068 | 1.03% |
| 03 Jul 2025 | 287.30 | 287.75 | 295.10 | 283.80 | 179702 | -0.16% |
| 02 Jul 2025 | 287.75 | 291.30 | 295.00 | 285.00 | 253659 | -0.48% |
| 01 Jul 2025 | 289.15 | 277.00 | 290.65 | 276.95 | 351198 | 4.69% |
| 30 Jun 2025 | 276.20 | 280.40 | 284.25 | 271.95 | 259407 | -1.02% |
| 27 Jun 2025 | 279.05 | 281.30 | 285.35 | 277.55 | 199053 | 0.20% |
| 26 Jun 2025 | 278.50 | 270.00 | 298.40 | 270.00 | 1378650 | 4.15% |
| 25 Jun 2025 | 267.40 | 254.80 | 270.95 | 254.20 | 385703 | 5.42% |
| 24 Jun 2025 | 253.65 | 256.00 | 258.00 | 252.05 | 80927 | 0.10% |
| 23 Jun 2025 | 253.40 | 257.00 | 262.05 | 252.50 | 224953 | -2.20% |
| 20 Jun 2025 | 259.10 | 258.00 | 262.40 | 258.00 | 75616 | -0.48% |
| 19 Jun 2025 | 260.35 | 268.70 | 269.65 | 257.55 | 52375 | -2.82% |
| 18 Jun 2025 | 267.90 | 270.20 | 277.55 | 265.60 | 63571 | -0.74% |
| 17 Jun 2025 | 269.90 | 270.00 | 275.55 | 265.20 | 74678 | -0.07% |
| 16 Jun 2025 | 270.10 | 271.55 | 273.30 | 267.70 | 73514 | -1.53% |
| 13 Jun 2025 | 274.30 | 272.00 | 276.40 | 267.00 | 86416 | -0.04% |
| 12 Jun 2025 | 274.40 | 268.70 | 285.00 | 268.20 | 323736 | 2.45% |
| 11 Jun 2025 | 267.85 | 272.35 | 275.75 | 266.30 | 141286 | -1.65% |
| 10 Jun 2025 | 272.35 | 269.80 | 275.00 | 266.70 | 83695 | 1.49% |
| 09 Jun 2025 | 268.35 | 260.70 | 269.10 | 260.70 | 61626 | 2.01% |
| 06 Jun 2025 | 263.05 | 264.75 | 267.60 | 260.30 | 42579 | -0.62% |
| 05 Jun 2025 | 264.70 | 274.75 | 275.00 | 263.70 | 94153 | -3.68% |
| 04 Jun 2025 | 274.80 | 270.50 | 276.00 | 265.10 | 122258 | 1.80% |
| 03 Jun 2025 | 269.95 | 260.10 | 277.00 | 260.10 | 267814 | 3.17% |
| 02 Jun 2025 | 261.65 | 256.90 | 263.45 | 256.90 | 85479 | 1.80% |
| 30 May 2025 | 257.03 | 257.71 | 260.00 | 255.50 | 42969 | -0.17% |
| 29 May 2025 | 257.46 | 256.39 | 259.44 | 254.32 | 97628 | 0.93% |
| 28 May 2025 | 255.08 | 259.45 | 259.95 | 254.11 | 58554 | -1.27% |
| 27 May 2025 | 258.36 | 257.00 | 265.87 | 256.00 | 178812 | 0.36% |
| 26 May 2025 | 257.43 | 256.00 | 259.40 | 251.95 | 135526 | 1.80% |
| 23 May 2025 | 252.88 | 252.35 | 256.00 | 244.83 | 354063 | -0.58% |
| 22 May 2025 | 254.35 | 256.60 | 260.00 | 252.15 | 240412 | -1.79% |
| 21 May 2025 | 258.98 | 260.15 | 266.00 | 255.62 | 85850 | -0.12% |
| 20 May 2025 | 259.30 | 258.39 | 262.80 | 250.00 | 234524 | 0.71% |
| 19 May 2025 | 257.48 | 254.25 | 261.80 | 253.10 | 189960 | 1.66% |
| 16 May 2025 | 253.28 | 251.50 | 254.80 | 249.00 | 90301 | 0.01% |
| 15 May 2025 | 253.25 | 250.60 | 255.61 | 249.52 | 141095 | 1.02% |
| 14 May 2025 | 250.69 | 240.51 | 252.30 | 240.17 | 131894 | 3.45% |
| 13 May 2025 | 242.32 | 238.79 | 243.00 | 236.53 | 58342 | 1.56% |
| 12 May 2025 | 238.59 | 231.00 | 242.50 | 231.00 | 88702 | 5.36% |
| 09 May 2025 | 226.45 | 225.00 | 229.00 | 218.49 | 95082 | -1.58% |
| 08 May 2025 | 230.09 | 231.20 | 238.00 | 228.00 | 30754 | -1.18% |
| 07 May 2025 | 232.83 | 229.51 | 234.45 | 225.72 | 47141 | 1.45% |
| 06 May 2025 | 229.51 | 238.35 | 238.35 | 224.85 | 161723 | -3.47% |
| 05 May 2025 | 237.75 | 231.00 | 238.74 | 227.96 | 72089 | 3.47% |
| 02 May 2025 | 229.78 | 228.95 | 230.84 | 226.81 | 53265 | 0.49% |
| 30 Apr 2025 | 228.66 | 231.60 | 231.60 | 227.11 | 43971 | -0.29% |
| 29 Apr 2025 | 229.33 | 236.10 | 238.40 | 228.61 | 97108 | -2.35% |
| 28 Apr 2025 | 234.85 | 235.13 | 237.70 | 232.00 | 40193 | -0.12% |
| 25 Apr 2025 | 235.13 | 244.80 | 247.50 | 233.42 | 76503 | -3.59% |
| 24 Apr 2025 | 243.89 | 243.70 | 246.71 | 240.92 | 66862 | 0.22% |
| 23 Apr 2025 | 243.35 | 243.60 | 245.35 | 237.55 | 103529 | 0.39% |
| 22 Apr 2025 | 242.40 | 242.40 | 244.60 | 240.00 | 48312 | 0.47% |
| 21 Apr 2025 | 241.26 | 243.00 | 245.36 | 240.22 | 69408 | -0.45% |
| 17 Apr 2025 | 242.36 | 243.25 | 243.77 | 240.14 | 32229 | -0.37% |
| 16 Apr 2025 | 243.25 | 242.70 | 246.00 | 240.00 | 80745 | 0.62% |
| 15 Apr 2025 | 241.76 | 235.70 | 243.50 | 235.40 | 59766 | 3.39% |
| 11 Apr 2025 | 233.84 | 233.75 | 235.60 | 232.70 | 50567 | 1.15% |
| 09 Apr 2025 | 231.17 | 233.20 | 238.60 | 228.25 | 122499 | -1.77% |
| 08 Apr 2025 | 235.33 | 232.20 | 242.01 | 228.83 | 69459 | 2.08% |
| 07 Apr 2025 | 230.54 | 220.00 | 232.56 | 215.00 | 90108 | -2.79% |
| 04 Apr 2025 | 237.16 | 242.80 | 242.80 | 231.41 | 110173 | -1.80% |
| 03 Apr 2025 | 241.51 | 238.00 | 241.95 | 236.99 | 62837 | 1.30% |
| 02 Apr 2025 | 238.41 | 233.45 | 240.19 | 228.10 | 71680 | 2.12% |
| 01 Apr 2025 | 233.45 | 227.90 | 234.80 | 227.41 | 44815 | 3.00% |
| 28 Mar 2025 | 226.66 | 227.95 | 236.50 | 225.00 | 73248 | -0.97% |
| 27 Mar 2025 | 228.88 | 226.90 | 232.00 | 225.99 | 110292 | 0.17% |
| 26 Mar 2025 | 228.49 | 229.65 | 232.79 | 226.51 | 94345 | -0.91% |
| 25 Mar 2025 | 230.59 | 240.00 | 242.60 | 226.25 | 108262 | -3.27% |
| 24 Mar 2025 | 238.39 | 232.10 | 244.00 | 228.71 | 306849 | 3.26% |
| 21 Mar 2025 | 230.87 | 231.19 | 233.65 | 227.99 | 82842 | 0.40% |
| 20 Mar 2025 | 229.96 | 236.80 | 237.88 | 229.22 | 68936 | -2.37% |
| 19 Mar 2025 | 235.54 | 231.80 | 236.90 | 231.80 | 45419 | 0.76% |
| 18 Mar 2025 | 233.76 | 223.47 | 237.70 | 223.47 | 114062 | 4.53% |
| 17 Mar 2025 | 223.62 | 225.70 | 226.00 | 218.94 | 130686 | -0.95% |
| 13 Mar 2025 | 225.76 | 227.29 | 228.43 | 224.00 | 61992 | -0.67% |
| 12 Mar 2025 | 227.29 | 230.18 | 232.52 | 222.20 | 82964 | -1.26% |
| 11 Mar 2025 | 230.18 | 233.30 | 235.40 | 222.20 | 89039 | -2.22% |
| 10 Mar 2025 | 235.40 | 242.21 | 244.41 | 232.50 | 64514 | -3.71% |
| 07 Mar 2025 | 244.47 | 240.19 | 246.29 | 238.42 | 83273 | 1.82% |
| 06 Mar 2025 | 240.11 | 237.50 | 245.00 | 237.50 | 69935 | 1.46% |
| 05 Mar 2025 | 236.66 | 230.32 | 237.50 | 229.34 | 54183 | 2.75% |
| 04 Mar 2025 | 230.32 | 225.30 | 234.75 | 223.05 | 72751 | 1.31% |
| 03 Mar 2025 | 227.35 | 230.69 | 230.69 | 216.98 | 223956 | -0.92% |
| 28 Feb 2025 | 229.46 | 228.20 | 232.01 | 218.00 | 147828 | -0.38% |
| 27 Feb 2025 | 230.33 | 231.15 | 234.07 | 226.00 | 115465 | -0.69% |
| 25 Feb 2025 | 231.94 | 228.60 | 233.90 | 227.99 | 101729 | 0.52% |
| 24 Feb 2025 | 230.74 | 231.05 | 234.00 | 226.82 | 48799 | -0.65% |
| 21 Feb 2025 | 232.25 | 235.65 | 236.59 | 228.09 | 100111 | -0.86% |
| 20 Feb 2025 | 234.26 | 232.00 | 236.70 | 231.30 | 48781 | 0.30% |
| 19 Feb 2025 | 233.55 | 229.30 | 236.51 | 229.30 | 73900 | 0.95% |
| 18 Feb 2025 | 231.36 | 234.01 | 234.01 | 227.25 | 71705 | -2.29% |
| 17 Feb 2025 | 236.79 | 229.10 | 240.00 | 223.65 | 214077 | 2.43% |
| 14 Feb 2025 | 231.17 | 232.57 | 235.00 | 225.00 | 112843 | -0.60% |
| 13 Feb 2025 | 232.57 | 235.80 | 242.00 | 231.10 | 73016 | -2.25% |
| 12 Feb 2025 | 237.92 | 242.30 | 243.60 | 232.50 | 89323 | -2.26% |
| 11 Feb 2025 | 243.43 | 243.00 | 246.45 | 231.62 | 179247 | -0.38% |
| 10 Feb 2025 | 244.35 | 250.00 | 255.00 | 240.20 | 421612 | -2.84% |
| 07 Feb 2025 | 251.49 | 255.50 | 256.79 | 248.99 | 72343 | -1.92% |
| 06 Feb 2025 | 256.41 | 251.50 | 259.00 | 248.14 | 84886 | 1.84% |
| 05 Feb 2025 | 251.78 | 252.00 | 254.38 | 250.00 | 24743 | -0.09% |
| 04 Feb 2025 | 252.00 | 244.50 | 253.90 | 244.50 | 54436 | 3.62% |
| 03 Feb 2025 | 243.20 | 248.66 | 248.66 | 241.11 | 43710 | -2.20% |
| 01 Feb 2025 | 248.66 | 250.69 | 252.01 | 245.00 | 37126 | -0.32% |
| 31 Jan 2025 | 249.45 | 248.45 | 251.00 | 243.70 | 79199 | 1.77% |
| 30 Jan 2025 | 245.10 | 242.25 | 250.90 | 242.25 | 44501 | -0.35% |
| 29 Jan 2025 | 245.95 | 237.65 | 250.00 | 237.65 | 69025 | 2.59% |
| 28 Jan 2025 | 239.75 | 240.00 | 244.75 | 229.30 | 153017 | -0.37% |
| 27 Jan 2025 | 240.65 | 250.00 | 252.90 | 235.00 | 365384 | -5.22% |
| 24 Jan 2025 | 253.90 | 258.05 | 260.00 | 250.00 | 69658 | -2.21% |
| 23 Jan 2025 | 259.65 | 250.00 | 262.00 | 249.00 | 99437 | 3.67% |
| 22 Jan 2025 | 250.45 | 253.60 | 256.00 | 247.10 | 127197 | -1.73% |
| 21 Jan 2025 | 254.85 | 261.00 | 263.05 | 252.60 | 96568 | -2.34% |
| 20 Jan 2025 | 260.95 | 262.70 | 263.00 | 256.20 | 61982 | -0.29% |
| 17 Jan 2025 | 261.70 | 261.40 | 264.55 | 255.25 | 39464 | 0.06% |
| 16 Jan 2025 | 261.55 | 258.25 | 265.00 | 256.50 | 69230 | 1.79% |
| 15 Jan 2025 | 256.95 | 254.10 | 260.65 | 254.00 | 58571 | -0.10% |
| 14 Jan 2025 | 257.20 | 250.75 | 262.35 | 250.60 | 206499 | 2.57% |
| 13 Jan 2025 | 250.75 | 257.00 | 257.00 | 244.80 | 176747 | -2.73% |
| 10 Jan 2025 | 257.80 | 260.55 | 269.90 | 253.95 | 171245 | -1.40% |
| 09 Jan 2025 | 261.45 | 264.90 | 265.40 | 260.15 | 44701 | -1.30% |
| 08 Jan 2025 | 264.90 | 266.90 | 268.95 | 260.15 | 109157 | -1.63% |
| 07 Jan 2025 | 269.30 | 259.50 | 270.00 | 255.80 | 176961 | 4.32% |
| 06 Jan 2025 | 258.15 | 274.65 | 275.45 | 255.60 | 160569 | -5.53% |
| 03 Jan 2025 | 273.25 | 271.50 | 277.00 | 271.50 | 60518 | 0.59% |
| 02 Jan 2025 | 271.65 | 275.60 | 281.90 | 268.10 | 184662 | -2.34% |
| 01 Jan 2025 | 278.15 | 270.70 | 282.00 | 270.00 | 58992 | 2.77% |
| 31 Dec 2024 | 270.65 | 259.60 | 272.50 | 259.60 | 84033 | 2.97% |
| 30 Dec 2024 | 262.85 | 271.00 | 271.45 | 258.75 | 131107 | -3.04% |
| 27 Dec 2024 | 271.10 | 269.00 | 273.60 | 268.10 | 62986 | 0.43% |
| 26 Dec 2024 | 269.95 | 275.00 | 278.90 | 266.00 | 142182 | -1.76% |
| 24 Dec 2024 | 274.80 | 280.65 | 283.40 | 273.15 | 123392 | -2.08% |
| 23 Dec 2024 | 280.65 | 288.15 | 289.95 | 278.20 | 88598 | -1.18% |
| 20 Dec 2024 | 284.00 | 291.70 | 292.35 | 281.85 | 117663 | -2.30% |
| 19 Dec 2024 | 290.70 | 287.45 | 296.20 | 283.15 | 127469 | 0.21% |
| 18 Dec 2024 | 290.10 | 302.00 | 302.00 | 287.40 | 188490 | -3.94% |
| 17 Dec 2024 | 302.00 | 299.65 | 305.85 | 292.95 | 550454 | 0.78% |
| 16 Dec 2024 | 299.65 | 294.05 | 301.00 | 294.05 | 156554 | 1.90% |
| 13 Dec 2024 | 294.05 | 286.05 | 296.20 | 278.60 | 273785 | 2.31% |
| 12 Dec 2024 | 287.40 | 298.40 | 299.90 | 285.10 | 243530 | -3.18% |
| 11 Dec 2024 | 296.85 | 302.25 | 308.10 | 295.75 | 269028 | -1.43% |
| 10 Dec 2024 | 301.15 | 314.20 | 314.20 | 298.95 | 345485 | -4.15% |
| 09 Dec 2024 | 314.20 | 318.80 | 320.15 | 312.20 | 112262 | -1.37% |
| 06 Dec 2024 | 318.55 | 310.00 | 324.35 | 310.00 | 453122 | 2.54% |
| 05 Dec 2024 | 310.65 | 313.00 | 314.05 | 308.85 | 137319 | -0.67% |
| 04 Dec 2024 | 312.75 | 316.10 | 318.20 | 307.10 | 243521 | 0.29% |
| 03 Dec 2024 | 311.85 | 308.30 | 317.90 | 305.80 | 299232 | 1.63% |
| 02 Dec 2024 | 306.85 | 304.00 | 315.00 | 297.95 | 562604 | 1.13% |
| 29 Nov 2024 | 303.42 | 304.80 | 308.40 | 296.61 | 326060 | 1.28% |
| 28 Nov 2024 | 299.59 | 297.10 | 305.00 | 293.13 | 523610 | 2.36% |
| 27 Nov 2024 | 292.69 | 285.71 | 294.85 | 283.52 | 172861 | 2.87% |
| 26 Nov 2024 | 284.52 | 290.96 | 291.48 | 281.00 | 136786 | -1.99% |
| 25 Nov 2024 | 290.29 | 295.00 | 296.00 | 285.04 | 183204 | 1.00% |
| 22 Nov 2024 | 287.43 | 285.00 | 292.00 | 281.00 | 240631 | 2.75% |
| 21 Nov 2024 | 279.73 | 281.69 | 283.24 | 272.80 | 168974 | -0.74% |
| 19 Nov 2024 | 281.82 | 283.63 | 292.29 | 279.10 | 154982 | -0.60% |
| 18 Nov 2024 | 283.53 | 289.00 | 289.00 | 277.20 | 185003 | 0.10% |
| 14 Nov 2024 | 283.25 | 276.49 | 288.90 | 276.25 | 251706 | 1.66% |
| 13 Nov 2024 | 278.63 | 294.90 | 298.70 | 275.10 | 489644 | -5.54% |
| 12 Nov 2024 | 294.97 | 294.39 | 309.95 | 291.70 | 1547749 | 1.54% |
| 11 Nov 2024 | 290.49 | 280.00 | 294.40 | 274.30 | 911090 | 3.12% |
| 08 Nov 2024 | 281.70 | 284.78 | 296.00 | 270.10 | 830548 | -0.89% |
| 07 Nov 2024 | 284.23 | 266.01 | 287.57 | 262.35 | 2015169 | 8.13% |
| 06 Nov 2024 | 262.85 | 253.99 | 266.00 | 245.79 | 618999 | 4.14% |
| 05 Nov 2024 | 252.40 | 244.10 | 255.44 | 243.68 | 500886 | 3.43% |
| 04 Nov 2024 | 244.02 | 247.95 | 249.59 | 239.80 | 128146 | -0.99% |
| 01 Nov 2024 | 246.45 | 246.00 | 248.40 | 243.55 | 47062 | 1.03% |
| 31 Oct 2024 | 243.93 | 242.25 | 244.90 | 240.01 | 84826 | 0.68% |
| 30 Oct 2024 | 242.29 | 243.60 | 248.90 | 240.91 | 214390 | -1.86% |
| 29 Oct 2024 | 246.87 | 234.00 | 250.00 | 234.00 | 432325 | 6.45% |
| 28 Oct 2024 | 231.91 | 235.85 | 238.00 | 229.00 | 195300 | -0.97% |
| 25 Oct 2024 | 234.17 | 245.60 | 245.60 | 230.52 | 219715 | -4.17% |
| 24 Oct 2024 | 244.36 | 244.80 | 246.76 | 241.00 | 104204 | 0.33% |
| 23 Oct 2024 | 243.56 | 241.50 | 251.00 | 239.15 | 273174 | 0.92% |
| 22 Oct 2024 | 241.34 | 243.60 | 256.90 | 238.60 | 962339 | -0.48% |
| 21 Oct 2024 | 242.51 | 244.01 | 250.00 | 237.01 | 178525 | -1.89% |
| 18 Oct 2024 | 247.17 | 240.01 | 248.55 | 237.15 | 97262 | 2.60% |
| 17 Oct 2024 | 240.90 | 247.00 | 247.00 | 240.23 | 55275 | -2.53% |
| 16 Oct 2024 | 247.16 | 253.00 | 253.50 | 245.35 | 153594 | -0.01% |
| 15 Oct 2024 | 247.19 | 242.25 | 254.00 | 236.82 | 215761 | 1.46% |
| 14 Oct 2024 | 243.64 | 239.01 | 245.25 | 237.44 | 257810 | 5.18% |
| 11 Oct 2024 | 231.64 | 232.60 | 234.20 | 229.00 | 41198 | -0.16% |
| 10 Oct 2024 | 232.02 | 230.30 | 235.39 | 229.61 | 74086 | 1.27% |
| 09 Oct 2024 | 229.12 | 229.60 | 231.79 | 227.40 | 54618 | 1.28% |
| 08 Oct 2024 | 226.22 | 224.61 | 229.35 | 224.00 | 80754 | 0.72% |
| 07 Oct 2024 | 224.61 | 239.95 | 239.95 | 220.00 | 191563 | -5.68% |
| 04 Oct 2024 | 238.13 | 240.00 | 241.59 | 235.37 | 92103 | -1.30% |
| 03 Oct 2024 | 241.27 | 247.59 | 247.59 | 239.10 | 158414 | -2.07% |
| 01 Oct 2024 | 246.37 | 243.50 | 248.29 | 242.68 | 79095 | 0.77% |
| 30 Sep 2024 | 244.48 | 249.00 | 250.96 | 242.10 | 80653 | -2.23% |
| 27 Sep 2024 | 250.06 | 257.00 | 260.90 | 246.25 | 431803 | -1.45% |
| 26 Sep 2024 | 253.74 | 245.00 | 255.00 | 244.01 | 692148 | 3.62% |
| 25 Sep 2024 | 244.88 | 241.00 | 248.01 | 241.00 | 119600 | 1.29% |
| 24 Sep 2024 | 241.75 | 242.00 | 243.41 | 240.00 | 61546 | 0.14% |
| 23 Sep 2024 | 241.42 | 243.70 | 246.90 | 240.95 | 103021 | -0.41% |
| 20 Sep 2024 | 242.42 | 241.45 | 244.10 | 238.50 | 152002 | 0.81% |
| 19 Sep 2024 | 240.48 | 240.01 | 243.47 | 238.00 | 113105 | -0.54% |
| 18 Sep 2024 | 241.79 | 240.60 | 243.75 | 240.01 | 62723 | -0.36% |
| 17 Sep 2024 | 242.67 | 245.25 | 247.89 | 238.92 | 109055 | -1.72% |
| 16 Sep 2024 | 246.91 | 245.85 | 250.90 | 245.10 | 96971 | 0.67% |
| 13 Sep 2024 | 245.26 | 241.70 | 248.90 | 239.66 | 113512 | 2.05% |
| 12 Sep 2024 | 240.34 | 239.80 | 241.23 | 236.80 | 76794 | 0.75% |
| 11 Sep 2024 | 238.55 | 245.30 | 247.82 | 238.00 | 77539 | -2.31% |
| 10 Sep 2024 | 244.20 | 244.79 | 248.34 | 240.00 | 112479 | -0.23% |
| 09 Sep 2024 | 244.77 | 248.00 | 249.95 | 242.43 | 75776 | -1.60% |
| 06 Sep 2024 | 248.76 | 253.35 | 254.49 | 246.62 | 166081 | -1.33% |
| 05 Sep 2024 | 252.11 | 246.00 | 263.00 | 245.01 | 744026 | 4.59% |
| 04 Sep 2024 | 241.04 | 242.35 | 245.12 | 238.63 | 104468 | -0.54% |
| 03 Sep 2024 | 242.36 | 239.80 | 244.00 | 238.16 | 66618 | 1.49% |
| 02 Sep 2024 | 238.81 | 243.00 | 243.01 | 237.60 | 102228 | -2.38% |
| 30 Aug 2024 | 244.64 | 243.07 | 246.00 | 239.00 | 69537 | 0.67% |
| 29 Aug 2024 | 243.01 | 248.38 | 249.15 | 242.25 | 74240 | -1.98% |
| 28 Aug 2024 | 247.91 | 246.50 | 252.83 | 246.50 | 109800 | 0.03% |
| 27 Aug 2024 | 247.83 | 248.90 | 249.20 | 246.05 | 95354 | -0.02% |
| 26 Aug 2024 | 247.87 | 246.90 | 253.78 | 246.90 | 192033 | 0.69% |
| 23 Aug 2024 | 246.17 | 244.99 | 249.20 | 240.26 | 249197 | 2.77% |
| 22 Aug 2024 | 239.53 | 235.14 | 242.50 | 234.05 | 156090 | 1.87% |
| 21 Aug 2024 | 235.14 | 227.40 | 236.00 | 227.40 | 195773 | 3.86% |
| 20 Aug 2024 | 226.40 | 228.00 | 230.09 | 225.51 | 122336 | -0.39% |
| 19 Aug 2024 | 227.28 | 222.45 | 228.47 | 222.45 | 63786 | 1.31% |
| 16 Aug 2024 | 224.34 | 223.95 | 230.00 | 219.94 | 119435 | 1.08% |
| 14 Aug 2024 | 221.95 | 226.60 | 226.60 | 220.15 | 87070 | -0.58% |
| 13 Aug 2024 | 223.25 | 228.99 | 230.06 | 222.00 | 102874 | -2.34% |
| 12 Aug 2024 | 228.61 | 230.00 | 231.47 | 227.03 | 73715 | -1.12% |
| 09 Aug 2024 | 231.19 | 236.40 | 238.00 | 230.70 | 93109 | -1.57% |
| 08 Aug 2024 | 234.88 | 238.00 | 241.24 | 232.00 | 75658 | -2.86% |
| 07 Aug 2024 | 241.79 | 234.70 | 245.00 | 234.70 | 95310 | 3.61% |
| 06 Aug 2024 | 233.36 | 232.00 | 241.47 | 232.00 | 84845 | 0.24% |
| 05 Aug 2024 | 232.80 | 235.20 | 239.00 | 226.13 | 232067 | -3.97% |
| 02 Aug 2024 | 242.42 | 242.20 | 247.67 | 241.97 | 75448 | -1.40% |
| 01 Aug 2024 | 245.87 | 246.72 | 257.18 | 245.02 | 150178 | -0.34% |
| 31 Jul 2024 | 246.72 | 247.10 | 251.52 | 245.54 | 86032 | 0.15% |
| 30 Jul 2024 | 246.35 | 245.77 | 249.95 | 242.37 | 93192 | 1.60% |
| 29 Jul 2024 | 242.47 | 248.80 | 256.36 | 239.36 | 265890 | -2.00% |
| 26 Jul 2024 | 247.41 | 244.75 | 250.49 | 242.00 | 75256 | 1.07% |
| 25 Jul 2024 | 244.78 | 248.00 | 250.63 | 243.10 | 81972 | -2.02% |
| 24 Jul 2024 | 249.83 | 241.55 | 251.35 | 241.55 | 95305 | 3.45% |
| 23 Jul 2024 | 241.50 | 239.90 | 243.19 | 232.70 | 97261 | 0.56% |
| 22 Jul 2024 | 240.16 | 239.90 | 244.50 | 235.49 | 80954 | -0.27% |
| 19 Jul 2024 | 240.80 | 245.00 | 247.35 | 236.96 | 109252 | -1.74% |
| 18 Jul 2024 | 245.07 | 249.25 | 251.86 | 243.00 | 98053 | -1.68% |
| 16 Jul 2024 | 249.26 | 252.45 | 256.00 | 247.00 | 210237 | -0.93% |
| 15 Jul 2024 | 251.59 | 252.95 | 257.72 | 250.55 | 156460 | 0.05% |
| 12 Jul 2024 | 251.47 | 263.90 | 264.60 | 249.59 | 252733 | -4.42% |
| 11 Jul 2024 | 263.09 | 253.40 | 268.95 | 251.88 | 289339 | 4.35% |
| 10 Jul 2024 | 252.13 | 259.00 | 262.48 | 247.21 | 147172 | -2.15% |
| 09 Jul 2024 | 257.68 | 260.00 | 265.00 | 255.82 | 142367 | -0.75% |
| 08 Jul 2024 | 259.62 | 260.25 | 263.20 | 255.20 | 119416 | 0.22% |
| 05 Jul 2024 | 259.05 | 261.90 | 263.00 | 257.25 | 105727 | -0.86% |
| 04 Jul 2024 | 261.30 | 267.00 | 268.97 | 259.00 | 187605 | -1.83% |
| 03 Jul 2024 | 266.17 | 256.55 | 272.65 | 256.55 | 1167882 | 4.91% |
| 02 Jul 2024 | 253.72 | 257.89 | 259.32 | 250.10 | 81366 | -0.99% |
| 01 Jul 2024 | 256.26 | 249.80 | 257.50 | 249.01 | 113474 | 2.99% |
| 28 Jun 2024 | 248.81 | 250.10 | 256.61 | 246.85 | 149502 | -1.17% |
| 27 Jun 2024 | 251.76 | 258.35 | 261.52 | 249.70 | 146543 | -2.43% |
| 26 Jun 2024 | 258.02 | 253.00 | 264.00 | 253.00 | 216507 | 1.06% |
| 25 Jun 2024 | 255.31 | 264.37 | 264.95 | 253.10 | 192793 | -1.50% |
| 24 Jun 2024 | 259.19 | 242.00 | 266.00 | 241.83 | 733588 | 5.44% |
| 21 Jun 2024 | 245.81 | 247.45 | 250.39 | 242.00 | 63236 | -0.04% |
| 20 Jun 2024 | 245.92 | 247.00 | 249.98 | 244.00 | 76201 | -0.40% |
| 19 Jun 2024 | 246.90 | 247.00 | 251.08 | 244.81 | 89657 | 0.03% |
| 18 Jun 2024 | 246.83 | 251.39 | 252.90 | 245.50 | 103408 | -1.81% |
| 14 Jun 2024 | 251.39 | 251.60 | 257.00 | 248.01 | 130343 | 0.30% |
| 13 Jun 2024 | 250.65 | 251.25 | 253.00 | 247.84 | 116536 | -0.05% |
| 12 Jun 2024 | 250.78 | 247.10 | 253.55 | 245.62 | 177778 | 0.39% |
| 11 Jun 2024 | 249.81 | 253.90 | 260.89 | 246.55 | 282811 | -1.51% |
| 10 Jun 2024 | 253.63 | 247.75 | 255.00 | 247.75 | 322645 | 3.21% |
| 07 Jun 2024 | 245.75 | 241.95 | 249.65 | 239.50 | 262234 | 1.57% |
| 06 Jun 2024 | 241.95 | 221.20 | 255.65 | 221.15 | 667692 | 8.72% |
| 05 Jun 2024 | 222.55 | 217.35 | 228.00 | 208.80 | 104314 | 2.44% |
| 04 Jun 2024 | 217.25 | 232.00 | 233.95 | 207.00 | 201077 | -6.24% |
| 03 Jun 2024 | 231.70 | 237.00 | 242.00 | 225.15 | 178879 | 0.78% |
| 31 May 2024 | 229.90 | 230.65 | 232.75 | 227.00 | 74541 | -1.20% |
| 30 May 2024 | 232.70 | 229.45 | 242.50 | 223.55 | 333311 | 0.69% |
| 29 May 2024 | 231.10 | 234.00 | 234.25 | 228.00 | 121763 | -1.37% |
| 28 May 2024 | 234.30 | 238.70 | 245.00 | 231.50 | 343109 | -1.22% |
| 27 May 2024 | 237.20 | 238.40 | 247.30 | 235.50 | 273846 | 0.06% |
| 24 May 2024 | 237.05 | 244.85 | 245.35 | 235.10 | 207923 | -3.52% |
| 23 May 2024 | 245.70 | 234.20 | 253.70 | 230.05 | 758396 | 5.93% |
| 22 May 2024 | 231.95 | 217.05 | 246.05 | 214.00 | 624947 | 6.96% |
| 21 May 2024 | 216.85 | 221.00 | 221.00 | 214.80 | 62593 | -0.55% |
| 18 May 2024 | 218.05 | 220.70 | 221.10 | 216.25 | 20864 | -1.22% |
| 17 May 2024 | 220.75 | 220.20 | 223.95 | 218.80 | 55942 | 0.25% |
| 16 May 2024 | 220.20 | 223.00 | 224.50 | 216.75 | 55632 | -1.43% |
| 15 May 2024 | 223.40 | 217.30 | 227.00 | 217.30 | 40635 | 1.82% |
| 14 May 2024 | 219.40 | 216.00 | 221.05 | 215.00 | 29969 | 1.18% |
| 13 May 2024 | 216.85 | 216.80 | 220.55 | 214.50 | 49213 | -1.18% |
| 10 May 2024 | 219.45 | 220.75 | 221.00 | 215.10 | 42096 | -0.48% |
| 09 May 2024 | 220.50 | 220.00 | 226.20 | 217.80 | 78547 | 0.25% |
| 08 May 2024 | 219.95 | 216.80 | 222.45 | 215.95 | 57982 | 0.48% |
| 07 May 2024 | 218.90 | 220.95 | 221.60 | 217.00 | 60391 | -1.40% |
| 06 May 2024 | 222.00 | 219.90 | 225.75 | 217.50 | 99534 | 1.35% |
| 03 May 2024 | 219.05 | 226.40 | 227.10 | 213.10 | 136927 | -2.75% |
| 02 May 2024 | 225.25 | 226.30 | 228.95 | 224.00 | 58719 | -0.35% |
| 30 Apr 2024 | 226.05 | 227.10 | 230.50 | 225.00 | 61190 | 0.02% |
| 29 Apr 2024 | 226.00 | 230.75 | 230.75 | 225.15 | 58931 | -1.33% |
| 26 Apr 2024 | 229.05 | 231.35 | 233.45 | 228.05 | 69133 | -0.78% |
| 25 Apr 2024 | 230.85 | 232.60 | 233.95 | 229.80 | 69331 | -0.47% |
| 24 Apr 2024 | 231.95 | 233.10 | 236.00 | 231.30 | 62411 | 0.15% |
| 23 Apr 2024 | 231.60 | 232.05 | 237.00 | 229.55 | 137837 | 0.32% |
| 22 Apr 2024 | 230.85 | 230.40 | 235.00 | 228.85 | 150481 | 1.03% |
| 19 Apr 2024 | 228.50 | 229.60 | 230.30 | 222.75 | 186282 | -0.78% |
| 18 Apr 2024 | 230.30 | 223.00 | 234.50 | 220.40 | 525194 | 5.23% |
| 16 Apr 2024 | 218.85 | 216.40 | 223.25 | 215.30 | 95289 | 0.64% |
| 15 Apr 2024 | 217.45 | 224.95 | 224.95 | 212.70 | 177627 | -4.98% |
| 12 Apr 2024 | 228.85 | 226.00 | 233.75 | 224.00 | 279533 | 1.24% |
| 10 Apr 2024 | 226.05 | 219.25 | 231.00 | 219.25 | 293955 | 3.10% |
| 09 Apr 2024 | 219.25 | 222.20 | 222.75 | 218.00 | 70861 | -0.43% |
| 08 Apr 2024 | 220.20 | 223.30 | 224.05 | 219.90 | 55115 | -0.88% |
| 05 Apr 2024 | 222.15 | 223.00 | 224.75 | 220.70 | 81433 | -0.09% |
| 04 Apr 2024 | 222.35 | 225.00 | 225.80 | 220.00 | 96765 | -0.89% |
| 03 Apr 2024 | 224.35 | 217.90 | 225.00 | 215.45 | 130339 | 2.68% |
| 02 Apr 2024 | 218.50 | 214.70 | 219.95 | 212.80 | 91890 | 2.29% |
| 01 Apr 2024 | 213.60 | 202.10 | 216.95 | 202.10 | 137708 | 6.27% |
| 28 Mar 2024 | 201.00 | 205.30 | 207.20 | 200.00 | 218504 | -1.98% |
| 27 Mar 2024 | 205.05 | 205.00 | 208.00 | 201.95 | 194126 | -0.39% |
| 26 Mar 2024 | 205.85 | 210.00 | 213.00 | 201.00 | 95857 | -2.19% |
| 22 Mar 2024 | 210.45 | 207.00 | 211.95 | 206.10 | 104113 | 1.72% |
| 21 Mar 2024 | 206.90 | 204.10 | 208.00 | 204.10 | 75060 | 1.57% |
| 20 Mar 2024 | 203.70 | 204.60 | 208.00 | 201.35 | 140952 | -0.78% |
| 19 Mar 2024 | 205.30 | 207.75 | 209.20 | 202.40 | 89797 | -1.18% |
| 18 Mar 2024 | 207.75 | 211.15 | 212.15 | 206.10 | 70538 | -1.87% |
| 15 Mar 2024 | 211.70 | 205.90 | 214.85 | 205.05 | 126632 | 2.00% |
| 14 Mar 2024 | 207.55 | 197.50 | 211.70 | 193.00 | 159590 | 5.04% |
| 13 Mar 2024 | 197.60 | 204.20 | 207.80 | 195.00 | 189170 | -3.07% |
| 12 Mar 2024 | 203.85 | 211.15 | 212.25 | 201.40 | 164509 | -3.46% |
| 11 Mar 2024 | 211.15 | 217.75 | 220.65 | 209.00 | 127209 | -3.01% |
| 07 Mar 2024 | 217.70 | 212.25 | 218.85 | 212.25 | 104991 | 2.57% |
| 06 Mar 2024 | 212.25 | 218.95 | 220.65 | 208.20 | 280280 | -2.86% |
| 05 Mar 2024 | 218.50 | 220.75 | 222.25 | 217.10 | 123727 | -0.97% |
| 04 Mar 2024 | 220.65 | 225.05 | 226.40 | 218.25 | 163236 | -2.35% |
| 02 Mar 2024 | 225.95 | 228.00 | 229.05 | 222.55 | 8939 | -0.02% |
| 01 Mar 2024 | 226.00 | 220.85 | 227.10 | 220.85 | 90747 | 2.84% |
| 29 Feb 2024 | 219.75 | 222.40 | 227.95 | 217.10 | 207428 | -0.70% |
| 28 Feb 2024 | 221.30 | 222.95 | 229.00 | 220.00 | 197817 | -0.32% |
| 27 Feb 2024 | 222.00 | 227.95 | 229.60 | 220.00 | 146889 | -2.18% |
| 26 Feb 2024 | 226.95 | 231.80 | 231.90 | 225.25 | 107678 | -1.63% |
| 23 Feb 2024 | 230.70 | 230.75 | 235.20 | 230.00 | 55523 | -0.58% |
| 22 Feb 2024 | 232.05 | 232.95 | 234.10 | 225.55 | 108830 | 0.13% |
| 21 Feb 2024 | 231.75 | 240.50 | 242.90 | 229.85 | 139035 | -3.46% |
| 20 Feb 2024 | 240.05 | 245.90 | 246.00 | 238.55 | 92073 | -0.95% |
| 19 Feb 2024 | 242.35 | 237.90 | 248.10 | 235.10 | 156063 | 2.06% |
| 16 Feb 2024 | 237.45 | 237.00 | 243.70 | 234.75 | 112426 | 0.87% |
| 15 Feb 2024 | 235.40 | 234.10 | 240.40 | 233.75 | 82069 | -0.02% |
| 14 Feb 2024 | 235.45 | 230.50 | 237.75 | 230.00 | 100530 | 0.15% |
| 13 Feb 2024 | 235.10 | 228.90 | 236.00 | 225.00 | 180084 | 3.02% |
| 12 Feb 2024 | 228.20 | 244.90 | 246.20 | 225.10 | 323760 | -6.17% |
| 09 Feb 2024 | 243.20 | 255.95 | 256.70 | 241.00 | 357826 | -4.57% |
| 08 Feb 2024 | 254.85 | 252.35 | 274.50 | 250.10 | 1412767 | 1.51% |
| 07 Feb 2024 | 251.05 | 259.40 | 260.00 | 249.45 | 233125 | -2.75% |
| 06 Feb 2024 | 258.15 | 255.00 | 263.50 | 253.30 | 330653 | 0.51% |
| 05 Feb 2024 | 256.85 | 260.00 | 264.00 | 254.20 | 583253 | -0.19% |
| 02 Feb 2024 | 257.35 | 242.00 | 261.00 | 242.00 | 1932000 | 6.30% |
| 01 Feb 2024 | 242.10 | 246.85 | 247.60 | 237.80 | 186793 | -1.43% |
| 31 Jan 2024 | 245.60 | 246.65 | 248.40 | 242.00 | 229842 | -0.28% |
| 30 Jan 2024 | 246.30 | 239.05 | 251.00 | 236.85 | 424240 | 3.23% |
| 29 Jan 2024 | 238.60 | 243.00 | 244.00 | 236.05 | 213707 | 0.21% |
| 25 Jan 2024 | 238.10 | 238.25 | 243.30 | 234.05 | 156802 | 0.44% |
| 24 Jan 2024 | 237.05 | 232.50 | 239.85 | 230.60 | 111328 | 3.00% |
| 23 Jan 2024 | 230.15 | 245.00 | 245.05 | 227.05 | 274130 | -5.81% |
| 20 Jan 2024 | 244.35 | 240.55 | 246.00 | 240.40 | 183198 | 2.09% |
| 19 Jan 2024 | 239.35 | 232.00 | 241.45 | 232.00 | 167665 | 3.82% |
| 18 Jan 2024 | 230.55 | 232.00 | 237.45 | 227.00 | 275502 | -0.86% |
| 17 Jan 2024 | 232.55 | 234.00 | 243.80 | 229.75 | 293146 | -1.38% |
| 16 Jan 2024 | 235.80 | 245.30 | 245.45 | 233.10 | 199644 | -2.34% |
| 15 Jan 2024 | 241.45 | 242.55 | 244.90 | 237.65 | 242252 | -0.58% |
| 12 Jan 2024 | 242.85 | 248.80 | 248.80 | 241.90 | 542444 | -0.84% |
| 11 Jan 2024 | 244.90 | 228.50 | 248.40 | 228.50 | 1623081 | 7.96% |
| 10 Jan 2024 | 226.85 | 225.75 | 229.50 | 224.75 | 134218 | 0.24% |
| 09 Jan 2024 | 226.30 | 226.80 | 229.00 | 223.65 | 147737 | 0.76% |
| 08 Jan 2024 | 224.60 | 228.00 | 231.40 | 223.40 | 190869 | -1.38% |
| 05 Jan 2024 | 227.75 | 227.40 | 232.85 | 225.80 | 458558 | 1.04% |
| 04 Jan 2024 | 225.40 | 225.05 | 228.50 | 224.80 | 401665 | 0.38% |
| 03 Jan 2024 | 224.55 | 215.20 | 227.10 | 215.00 | 875161 | 4.44% |
| 02 Jan 2024 | 215.00 | 218.15 | 219.05 | 212.45 | 180213 | -0.94% |
| 01 Jan 2024 | 217.05 | 217.95 | 221.40 | 216.05 | 146707 | 0.05% |
| 29 Dec 2023 | 216.95 | 216.65 | 221.00 | 212.80 | 197457 | 0.65% |
| 28 Dec 2023 | 215.55 | 216.45 | 217.70 | 212.50 | 170106 | -0.23% |
| 27 Dec 2023 | 216.05 | 214.00 | 225.80 | 214.00 | 421969 | 1.62% |
| 26 Dec 2023 | 212.60 | 215.60 | 217.50 | 211.35 | 315759 | -1.39% |
| 22 Dec 2023 | 215.60 | 216.10 | 219.00 | 214.25 | 91836 | 0.26% |
| 21 Dec 2023 | 215.05 | 208.35 | 218.50 | 207.55 | 320878 | 1.85% |
| 20 Dec 2023 | 211.15 | 220.50 | 227.00 | 210.00 | 371781 | -4.07% |
| 19 Dec 2023 | 220.10 | 224.95 | 225.80 | 219.00 | 416632 | -2.03% |
| 18 Dec 2023 | 224.65 | 232.35 | 232.75 | 224.25 | 439290 | -3.31% |
| 15 Dec 2023 | 232.35 | 218.70 | 239.80 | 216.90 | 1886178 | 6.36% |
| 14 Dec 2023 | 218.45 | 219.95 | 219.95 | 215.10 | 160597 | 0.02% |
| 13 Dec 2023 | 218.40 | 218.10 | 219.95 | 216.00 | 192715 | 0.65% |
| 12 Dec 2023 | 217.00 | 220.00 | 222.60 | 216.25 | 321596 | -1.16% |
| 11 Dec 2023 | 219.55 | 209.50 | 230.00 | 208.45 | 946293 | 4.87% |
| 08 Dec 2023 | 209.35 | 214.80 | 216.10 | 206.60 | 207411 | -2.63% |
| 07 Dec 2023 | 215.00 | 220.25 | 220.25 | 213.95 | 253580 | -0.90% |
| 06 Dec 2023 | 216.95 | 215.95 | 218.20 | 213.15 | 208887 | 0.46% |
| 05 Dec 2023 | 215.95 | 217.50 | 218.15 | 213.30 | 168619 | -0.18% |
| 04 Dec 2023 | 216.35 | 215.00 | 224.75 | 214.25 | 310560 | 1.17% |
| 01 Dec 2023 | 213.85 | 213.40 | 217.15 | 211.60 | 156831 | 0.33% |
| 30 Nov 2023 | 213.15 | 216.25 | 217.65 | 210.60 | 210724 | -1.62% |
| 29 Nov 2023 | 216.65 | 217.00 | 218.80 | 213.15 | 168943 | 0.35% |
| 28 Nov 2023 | 215.90 | 216.60 | 220.45 | 215.05 | 158515 | 0.89% |
| 24 Nov 2023 | 214.00 | 217.80 | 224.00 | 210.45 | 448180 | -1.25% |
| 23 Nov 2023 | 216.70 | 210.00 | 230.00 | 210.00 | 2156192 | 4.23% |
| 22 Nov 2023 | 207.90 | 211.40 | 212.40 | 204.85 | 157500 | -1.14% |
| 21 Nov 2023 | 210.30 | 206.25 | 212.50 | 201.35 | 339281 | 2.49% |
| 20 Nov 2023 | 205.20 | 198.35 | 207.75 | 197.10 | 369441 | 3.53% |
| 17 Nov 2023 | 198.20 | 203.90 | 205.30 | 196.00 | 312043 | -2.00% |
| 16 Nov 2023 | 202.25 | 204.00 | 205.80 | 200.00 | 206319 | -0.95% |
| 15 Nov 2023 | 204.20 | 205.50 | 211.10 | 203.05 | 207725 | -0.95% |
| 13 Nov 2023 | 206.15 | 208.50 | 209.90 | 203.00 | 221021 | -0.31% |
| 12 Nov 2023 | 206.80 | 207.95 | 209.50 | 204.50 | 133330 | 2.12% |
| 10 Nov 2023 | 202.50 | 216.00 | 220.40 | 197.90 | 813149 | -6.49% |
| 09 Nov 2023 | 216.55 | 224.15 | 225.00 | 215.75 | 186132 | -3.30% |
| 08 Nov 2023 | 223.95 | 224.50 | 229.50 | 223.50 | 170586 | -0.60% |
| 07 Nov 2023 | 225.30 | 225.60 | 227.70 | 222.60 | 144584 | -0.62% |
| 06 Nov 2023 | 226.70 | 223.35 | 228.00 | 220.30 | 279712 | 2.44% |
| 03 Nov 2023 | 221.30 | 228.00 | 229.40 | 220.00 | 324534 | -2.83% |
| 02 Nov 2023 | 227.75 | 216.15 | 232.20 | 215.80 | 925716 | 5.91% |
| 01 Nov 2023 | 215.05 | 214.15 | 219.75 | 213.95 | 262876 | 0.54% |
| 31 Oct 2023 | 213.90 | 219.20 | 224.80 | 213.15 | 518389 | -1.72% |
| 30 Oct 2023 | 217.65 | 218.80 | 224.35 | 216.10 | 798887 | 1.66% |
| 27 Oct 2023 | 214.10 | 214.80 | 220.00 | 211.00 | 610503 | -0.30% |
| 26 Oct 2023 | 214.75 | 211.00 | 217.55 | 200.05 | 959721 | 3.39% |
| 25 Oct 2023 | 207.70 | 200.00 | 212.00 | 195.80 | 1491805 | 5.35% |
| 23 Oct 2023 | 197.15 | 194.00 | 207.00 | 194.00 | 1308729 | 2.07% |
| 20 Oct 2023 | 193.15 | 190.00 | 206.50 | 190.00 | 1825029 | 1.58% |
| 19 Oct 2023 | 190.15 | 185.65 | 194.75 | 184.15 | 208758 | 2.42% |
| 18 Oct 2023 | 185.65 | 188.00 | 188.15 | 183.70 | 66748 | -0.99% |
| 17 Oct 2023 | 187.50 | 189.20 | 191.20 | 185.95 | 116092 | -0.58% |
| 16 Oct 2023 | 188.60 | 183.00 | 193.40 | 181.80 | 513667 | 3.23% |
| 13 Oct 2023 | 182.70 | 183.95 | 184.75 | 181.60 | 64765 | -0.41% |
| 12 Oct 2023 | 183.45 | 182.60 | 185.00 | 180.75 | 94489 | 0.99% |
| 11 Oct 2023 | 181.65 | 177.70 | 183.45 | 175.75 | 105605 | 2.66% |
| 10 Oct 2023 | 176.95 | 175.95 | 178.35 | 173.60 | 63382 | 0.68% |
| 09 Oct 2023 | 175.75 | 176.00 | 179.05 | 175.00 | 62906 | -2.71% |
| 06 Oct 2023 | 180.65 | 181.15 | 181.65 | 178.10 | 59216 | 0.25% |
| 05 Oct 2023 | 180.20 | 179.95 | 182.10 | 179.00 | 45610 | 0.64% |
| 04 Oct 2023 | 179.05 | 178.05 | 181.40 | 176.10 | 87778 | -0.86% |
| 03 Oct 2023 | 180.60 | 181.00 | 182.00 | 177.85 | 66572 | -0.30% |
| 29 Sep 2023 | 181.15 | 182.00 | 182.05 | 180.00 | 39098 | -0.06% |
| 28 Sep 2023 | 181.25 | 182.60 | 183.40 | 179.30 | 52779 | -0.22% |
| 27 Sep 2023 | 181.65 | 181.15 | 183.00 | 180.00 | 64432 | 0.28% |
| 26 Sep 2023 | 181.15 | 186.00 | 187.90 | 180.00 | 190314 | -2.42% |
| 25 Sep 2023 | 185.65 | 179.20 | 193.00 | 178.00 | 329189 | 4.12% |
| 22 Sep 2023 | 178.30 | 178.85 | 180.20 | 176.90 | 68089 | -0.22% |
| 21 Sep 2023 | 178.70 | 178.00 | 183.95 | 177.00 | 102508 | -0.56% |
| 20 Sep 2023 | 179.70 | 182.45 | 183.35 | 178.75 | 65136 | -1.51% |
| 18 Sep 2023 | 182.45 | 182.65 | 187.55 | 178.70 | 147032 | -0.05% |
| 15 Sep 2023 | 182.55 | 183.95 | 185.70 | 182.00 | 60428 | -0.76% |
| 14 Sep 2023 | 183.95 | 182.15 | 186.50 | 182.15 | 112109 | 1.18% |
| 13 Sep 2023 | 181.80 | 184.30 | 187.10 | 181.05 | 99085 | -0.38% |
| 12 Sep 2023 | 182.50 | 193.90 | 194.25 | 181.00 | 156174 | -5.90% |
| 11 Sep 2023 | 193.95 | 191.00 | 198.00 | 189.40 | 269038 | 2.00% |
| 08 Sep 2023 | 190.15 | 189.30 | 191.70 | 188.00 | 104548 | 1.06% |
| 07 Sep 2023 | 188.15 | 188.20 | 191.10 | 187.25 | 100758 | -0.97% |
| 06 Sep 2023 | 190.00 | 186.05 | 190.90 | 185.10 | 152836 | 2.26% |
| 05 Sep 2023 | 185.80 | 185.65 | 189.45 | 184.30 | 99616 | -0.48% |
| 04 Sep 2023 | 186.70 | 191.30 | 192.80 | 184.60 | 170564 | -1.89% |
| 01 Sep 2023 | 190.30 | 189.00 | 192.35 | 188.00 | 183927 | 0.37% |
| 31 Aug 2023 | 189.60 | 192.00 | 193.50 | 187.95 | 258345 | -0.58% |
| 30 Aug 2023 | 190.70 | 180.60 | 192.20 | 180.35 | 1072170 | 7.16% |
| 29 Aug 2023 | 177.95 | 179.90 | 180.95 | 175.85 | 96186 | -0.59% |
| 28 Aug 2023 | 179.00 | 180.80 | 181.75 | 177.85 | 58662 | -0.58% |
| 25 Aug 2023 | 180.05 | 179.70 | 185.00 | 177.15 | 227602 | -0.08% |
| 24 Aug 2023 | 180.20 | 174.60 | 182.80 | 173.60 | 140423 | 3.80% |
| 23 Aug 2023 | 173.60 | 174.50 | 175.90 | 172.60 | 46631 | 0.00% |
| 22 Aug 2023 | 173.60 | 173.25 | 174.70 | 172.05 | 56801 | 0.73% |
| 21 Aug 2023 | 172.35 | 171.50 | 175.55 | 169.95 | 76237 | 0.15% |
| 18 Aug 2023 | 172.10 | 173.00 | 173.90 | 170.25 | 97120 | -0.55% |
| 17 Aug 2023 | 173.05 | 178.00 | 178.00 | 171.90 | 107451 | -1.70% |
| 16 Aug 2023 | 176.05 | 176.00 | 178.05 | 174.00 | 81070 | 0.37% |
| 14 Aug 2023 | 175.40 | 177.00 | 177.95 | 169.70 | 259329 | -4.15% |
| 11 Aug 2023 | 183.00 | 184.90 | 184.90 | 178.25 | 133280 | -0.52% |
| 10 Aug 2023 | 183.95 | 182.05 | 185.05 | 179.95 | 333435 | 0.03% |
| 09 Aug 2023 | 183.90 | 187.90 | 187.90 | 182.10 | 66277 | 0.14% |
| 08 Aug 2023 | 183.65 | 185.75 | 186.85 | 182.55 | 69946 | -0.62% |
| 07 Aug 2023 | 184.80 | 185.00 | 186.95 | 182.95 | 93723 | 0.63% |
| 04 Aug 2023 | 183.65 | 183.10 | 189.40 | 182.50 | 131667 | -0.05% |
| 03 Aug 2023 | 183.75 | 182.90 | 184.85 | 182.05 | 77920 | 0.05% |
| 02 Aug 2023 | 183.65 | 189.00 | 189.50 | 181.50 | 168601 | -1.87% |
| 01 Aug 2023 | 187.15 | 186.60 | 188.95 | 185.40 | 207102 | 1.38% |
| 31 Jul 2023 | 184.60 | 183.45 | 187.80 | 182.65 | 431223 | 2.10% |
| 28 Jul 2023 | 180.80 | 177.00 | 183.80 | 174.80 | 495001 | 3.14% |
| 27 Jul 2023 | 175.30 | 172.95 | 178.00 | 172.95 | 123972 | 1.83% |
| 26 Jul 2023 | 172.15 | 173.45 | 174.20 | 171.70 | 27115 | -0.26% |
| 25 Jul 2023 | 172.60 | 172.15 | 175.90 | 171.25 | 86368 | -0.58% |
| 24 Jul 2023 | 173.60 | 171.15 | 174.25 | 170.55 | 88060 | 0.87% |
| 21 Jul 2023 | 172.10 | 174.00 | 175.30 | 171.70 | 56651 | -2.19% |
| 20 Jul 2023 | 175.95 | 177.75 | 177.75 | 173.05 | 61726 | 0.00% |
| 19 Jul 2023 | 175.95 | 176.80 | 178.35 | 174.00 | 77605 | -0.03% |
| 18 Jul 2023 | 176.00 | 177.90 | 177.90 | 170.25 | 127901 | 0.06% |
| 17 Jul 2023 | 175.90 | 174.45 | 176.85 | 173.75 | 115621 | 0.83% |
| 14 Jul 2023 | 174.45 | 177.85 | 178.50 | 172.50 | 125391 | -0.34% |
| 13 Jul 2023 | 175.05 | 168.90 | 177.90 | 167.50 | 398488 | 4.17% |
| 12 Jul 2023 | 168.05 | 169.80 | 172.15 | 167.65 | 45297 | -0.65% |
| 11 Jul 2023 | 169.15 | 167.20 | 170.00 | 166.50 | 48497 | 1.23% |
| 10 Jul 2023 | 167.10 | 170.50 | 172.20 | 166.60 | 91836 | -2.62% |
| 07 Jul 2023 | 171.60 | 173.15 | 174.85 | 170.35 | 86321 | -0.98% |
| 06 Jul 2023 | 173.30 | 172.00 | 174.00 | 169.95 | 66655 | 1.05% |
| 05 Jul 2023 | 171.50 | 171.70 | 173.30 | 170.20 | 69321 | -0.12% |
| 04 Jul 2023 | 171.70 | 174.05 | 174.55 | 171.10 | 76230 | -1.35% |
| 03 Jul 2023 | 174.05 | 164.95 | 179.00 | 163.85 | 467148 | 5.87% |
| 30 Jun 2023 | 164.40 | 165.80 | 167.50 | 163.30 | 64512 | -0.33% |
| 28 Jun 2023 | 164.95 | 168.35 | 170.00 | 162.55 | 84328 | -1.52% |
| 27 Jun 2023 | 167.50 | 165.00 | 169.90 | 163.95 | 82062 | 1.89% |
| 26 Jun 2023 | 164.40 | 164.85 | 165.50 | 161.55 | 73773 | 0.24% |
| 23 Jun 2023 | 164.00 | 164.50 | 166.60 | 161.30 | 80508 | -0.58% |
| 22 Jun 2023 | 164.95 | 167.20 | 168.95 | 163.50 | 108977 | -1.35% |
| 21 Jun 2023 | 167.20 | 169.00 | 170.45 | 167.00 | 79312 | -1.01% |
| 20 Jun 2023 | 168.90 | 167.00 | 170.80 | 167.00 | 119102 | 0.36% |
| 19 Jun 2023 | 168.30 | 174.05 | 174.50 | 166.95 | 132807 | -2.35% |
| 16 Jun 2023 | 172.35 | 169.15 | 175.50 | 169.15 | 204763 | 0.82% |
| 15 Jun 2023 | 170.95 | 173.15 | 175.65 | 170.00 | 264699 | -0.90% |
| 14 Jun 2023 | 172.50 | 169.50 | 174.00 | 167.95 | 197755 | 2.31% |
| 13 Jun 2023 | 168.60 | 170.00 | 171.45 | 168.05 | 137167 | 0.00% |
| 12 Jun 2023 | 168.60 | 168.45 | 170.25 | 167.40 | 209718 | 0.51% |
| 09 Jun 2023 | 167.75 | 163.25 | 169.20 | 162.20 | 676075 | 2.76% |
| 08 Jun 2023 | 163.25 | 166.60 | 167.55 | 160.10 | 199563 | -1.39% |
| 07 Jun 2023 | 165.55 | 165.00 | 166.60 | 162.10 | 186364 | 1.22% |
| 06 Jun 2023 | 163.55 | 161.05 | 164.80 | 159.75 | 213690 | 2.09% |
| 05 Jun 2023 | 160.20 | 160.30 | 163.00 | 158.25 | 141705 | 0.19% |
| 02 Jun 2023 | 159.90 | 162.30 | 164.00 | 158.90 | 126525 | -0.96% |
| 01 Jun 2023 | 161.45 | 154.85 | 166.00 | 153.10 | 611500 | 4.70% |
| 31 May 2023 | 154.20 | 152.95 | 154.95 | 151.65 | 96200 | 1.31% |
| 30 May 2023 | 152.20 | 150.95 | 154.35 | 149.85 | 112161 | 1.26% |
| 29 May 2023 | 150.30 | 145.40 | 152.00 | 145.40 | 139955 | 3.91% |
| 26 May 2023 | 144.65 | 149.40 | 150.85 | 144.00 | 159212 | -2.69% |
| 25 May 2023 | 148.65 | 151.90 | 151.95 | 147.90 | 79508 | -1.69% |
| 24 May 2023 | 151.20 | 152.00 | 154.70 | 150.40 | 177623 | -1.31% |
| 23 May 2023 | 153.20 | 153.90 | 156.50 | 151.70 | 260523 | 0.07% |
| 22 May 2023 | 153.10 | 152.45 | 155.00 | 147.00 | 632371 | 0.82% |
| 19 May 2023 | 151.85 | 147.40 | 155.00 | 143.65 | 665121 | 3.55% |
| 18 May 2023 | 146.65 | 145.00 | 151.70 | 145.00 | 328293 | 1.35% |
| 17 May 2023 | 144.70 | 141.00 | 145.10 | 141.00 | 148724 | 2.15% |
| 16 May 2023 | 141.65 | 142.65 | 146.50 | 140.10 | 231954 | 0.28% |
| 15 May 2023 | 141.25 | 149.85 | 149.85 | 140.20 | 479787 | 0.93% |
| 12 May 2023 | 139.95 | 130.35 | 142.85 | 128.60 | 957545 | 7.49% |
| 11 May 2023 | 130.20 | 129.00 | 131.00 | 128.05 | 130419 | 0.89% |
| 10 May 2023 | 129.05 | 132.20 | 132.20 | 127.00 | 85151 | -1.86% |
| 09 May 2023 | 131.50 | 131.75 | 132.25 | 129.50 | 149501 | 0.31% |
| 08 May 2023 | 131.10 | 130.45 | 131.85 | 129.65 | 86965 | 0.50% |
| 05 May 2023 | 130.45 | 131.30 | 133.25 | 128.25 | 76858 | -1.36% |
| 04 May 2023 | 132.25 | 131.50 | 133.70 | 130.85 | 112850 | 0.95% |
| 03 May 2023 | 131.00 | 132.40 | 132.70 | 129.10 | 79871 | -0.80% |
| 02 May 2023 | 132.05 | 130.10 | 133.50 | 130.05 | 199194 | 1.69% |
| 28 Apr 2023 | 129.85 | 129.50 | 130.70 | 128.90 | 74025 | 0.35% |
| 27 Apr 2023 | 129.40 | 130.00 | 130.50 | 129.00 | 67949 | -0.65% |
| 26 Apr 2023 | 130.25 | 128.30 | 130.70 | 128.30 | 131690 | 1.52% |
| 25 Apr 2023 | 128.30 | 130.00 | 130.25 | 128.00 | 56107 | -0.81% |
| 24 Apr 2023 | 129.35 | 133.90 | 133.90 | 128.50 | 99424 | -2.96% |
| 21 Apr 2023 | 133.30 | 132.10 | 134.00 | 131.10 | 46442 | 0.91% |
| 20 Apr 2023 | 132.10 | 129.05 | 132.65 | 129.00 | 85073 | 3.08% |
| 19 Apr 2023 | 128.15 | 130.45 | 131.25 | 127.70 | 44228 | -1.20% |
| 18 Apr 2023 | 129.70 | 132.60 | 133.45 | 129.05 | 56649 | -1.56% |
| 17 Apr 2023 | 131.75 | 131.10 | 133.15 | 130.95 | 69546 | 0.30% |
| 13 Apr 2023 | 131.35 | 133.50 | 133.50 | 129.85 | 72580 | -0.64% |
| 12 Apr 2023 | 132.20 | 135.50 | 135.50 | 131.95 | 64004 | -1.45% |
| 11 Apr 2023 | 134.15 | 132.10 | 136.75 | 131.70 | 151121 | 2.44% |
| 10 Apr 2023 | 130.95 | 128.90 | 133.70 | 126.75 | 249074 | 2.03% |
| 06 Apr 2023 | 128.35 | 127.45 | 129.00 | 126.20 | 144815 | 1.18% |
| 05 Apr 2023 | 126.85 | 127.50 | 129.05 | 126.00 | 132895 | -0.43% |
| 03 Apr 2023 | 127.40 | 125.00 | 128.50 | 124.15 | 153620 | 2.70% |
| 31 Mar 2023 | 124.05 | 129.95 | 129.95 | 122.60 | 119516 | 0.12% |
| 29 Mar 2023 | 123.90 | 119.50 | 125.35 | 118.35 | 290378 | 4.07% |
| 28 Mar 2023 | 119.05 | 124.45 | 124.85 | 117.35 | 295879 | -3.84% |
| 27 Mar 2023 | 123.80 | 126.00 | 126.00 | 122.00 | 199907 | -1.32% |
| 24 Mar 2023 | 125.45 | 127.00 | 127.80 | 124.60 | 112702 | -0.83% |
| 23 Mar 2023 | 126.50 | 127.65 | 129.50 | 124.95 | 94997 | -0.39% |
| 22 Mar 2023 | 127.00 | 126.25 | 133.00 | 126.25 | 204137 | 1.07% |
| 21 Mar 2023 | 125.65 | 127.25 | 127.25 | 124.90 | 79734 | 0.24% |
| 20 Mar 2023 | 125.35 | 128.60 | 128.70 | 124.05 | 79379 | -2.68% |
| 17 Mar 2023 | 128.80 | 130.00 | 130.95 | 128.40 | 82451 | -0.46% |
| 16 Mar 2023 | 129.40 | 127.70 | 130.65 | 127.70 | 77672 | -0.15% |
| 15 Mar 2023 | 129.60 | 131.40 | 132.10 | 127.00 | 98679 | -1.37% |
| 14 Mar 2023 | 131.40 | 131.60 | 132.00 | 129.10 | 90862 | 0.38% |
| 13 Mar 2023 | 130.90 | 135.55 | 136.15 | 130.05 | 110520 | -3.68% |
| 10 Mar 2023 | 135.90 | 138.15 | 138.15 | 135.45 | 45300 | -1.13% |
| 09 Mar 2023 | 137.45 | 138.30 | 139.05 | 136.55 | 52042 | -0.04% |
| 08 Mar 2023 | 137.50 | 137.40 | 138.00 | 136.15 | 40184 | 0.07% |
| 06 Mar 2023 | 137.40 | 137.80 | 140.00 | 137.00 | 128387 | 0.22% |
| 03 Mar 2023 | 137.10 | 137.30 | 140.00 | 136.30 | 110212 | 0.37% |
| 02 Mar 2023 | 136.60 | 138.35 | 138.35 | 136.25 | 35624 | -0.94% |
| 01 Mar 2023 | 137.90 | 135.50 | 138.90 | 135.40 | 75153 | 2.26% |
| 28 Feb 2023 | 134.85 | 133.75 | 136.90 | 131.60 | 33128 | 1.31% |
| 27 Feb 2023 | 133.10 | 137.00 | 137.00 | 131.50 | 73729 | -2.35% |
| 24 Feb 2023 | 136.30 | 137.35 | 137.95 | 133.30 | 49223 | 0.66% |
| 23 Feb 2023 | 135.40 | 136.20 | 140.45 | 134.55 | 82192 | -1.02% |
| 22 Feb 2023 | 136.80 | 139.20 | 139.20 | 136.00 | 46674 | -1.33% |
| 21 Feb 2023 | 138.65 | 137.65 | 139.50 | 137.65 | 41442 | 0.04% |
| 20 Feb 2023 | 138.60 | 141.50 | 142.45 | 138.50 | 63384 | -2.74% |
| 17 Feb 2023 | 142.50 | 141.65 | 143.00 | 141.15 | 56347 | 0.64% |
| 16 Feb 2023 | 141.60 | 142.00 | 143.00 | 141.05 | 52053 | 0.07% |
| 15 Feb 2023 | 141.50 | 142.05 | 143.00 | 141.05 | 25945 | -0.39% |
| 14 Feb 2023 | 142.05 | 141.00 | 144.40 | 141.00 | 29658 | -1.15% |
| 13 Feb 2023 | 143.70 | 145.00 | 145.75 | 143.00 | 30176 | -0.90% |
| 10 Feb 2023 | 145.00 | 143.15 | 146.00 | 143.15 | 38726 | 0.52% |
| 09 Feb 2023 | 144.25 | 145.15 | 145.50 | 142.25 | 30374 | -0.93% |
| 08 Feb 2023 | 145.60 | 146.60 | 147.75 | 144.65 | 55831 | -0.95% |
| 07 Feb 2023 | 147.00 | 145.45 | 148.50 | 143.25 | 100840 | 1.59% |
| 06 Feb 2023 | 144.70 | 140.80 | 145.50 | 140.80 | 70990 | 1.22% |
| 03 Feb 2023 | 142.95 | 143.90 | 143.90 | 139.10 | 59318 | 0.85% |
| 02 Feb 2023 | 141.75 | 142.20 | 147.00 | 140.15 | 141926 | -1.80% |
| 01 Feb 2023 | 144.35 | 148.15 | 148.95 | 142.20 | 85277 | -2.07% |
| 31 Jan 2023 | 147.40 | 146.30 | 148.00 | 145.05 | 79321 | 0.99% |
| 30 Jan 2023 | 145.95 | 145.65 | 147.25 | 143.85 | 115646 | 0.72% |
| 27 Jan 2023 | 144.90 | 152.50 | 153.00 | 142.00 | 119929 | -4.58% |
| 25 Jan 2023 | 151.85 | 154.00 | 154.15 | 149.05 | 49084 | -1.40% |
| 24 Jan 2023 | 154.00 | 157.50 | 157.50 | 153.50 | 83458 | -1.72% |
| 23 Jan 2023 | 156.70 | 158.90 | 159.35 | 156.10 | 49513 | -1.04% |
| 20 Jan 2023 | 158.35 | 158.35 | 159.00 | 157.00 | 26032 | 0.51% |
| 19 Jan 2023 | 157.55 | 159.95 | 159.95 | 156.95 | 26824 | -1.50% |
| 18 Jan 2023 | 159.95 | 160.60 | 161.35 | 159.25 | 40307 | -0.06% |
| 17 Jan 2023 | 160.05 | 160.10 | 161.00 | 159.00 | 30828 | -0.19% |
| 16 Jan 2023 | 160.35 | 161.45 | 161.55 | 160.10 | 39596 | -0.16% |
| 13 Jan 2023 | 160.60 | 159.45 | 161.00 | 158.20 | 36189 | 1.23% |
| 12 Jan 2023 | 158.65 | 161.15 | 161.15 | 158.15 | 30352 | -1.03% |
| 11 Jan 2023 | 160.30 | 157.00 | 161.50 | 157.00 | 54713 | 1.26% |
| 10 Jan 2023 | 158.30 | 159.60 | 160.00 | 157.85 | 23574 | -0.60% |
| 09 Jan 2023 | 159.25 | 162.00 | 162.00 | 159.00 | 57553 | -0.44% |
| 06 Jan 2023 | 159.95 | 161.00 | 162.30 | 158.60 | 88522 | -0.87% |
| 05 Jan 2023 | 161.35 | 163.80 | 164.00 | 160.00 | 98364 | -0.62% |
| 04 Jan 2023 | 162.35 | 162.10 | 167.90 | 161.50 | 296790 | 0.68% |
| 03 Jan 2023 | 161.25 | 161.30 | 162.50 | 158.15 | 135507 | 0.50% |
| 02 Jan 2023 | 160.45 | 160.50 | 161.95 | 158.35 | 71129 | 0.12% |
| 30 Dec 2022 | 160.25 | 159.35 | 161.00 | 158.75 | 44269 | 1.07% |
| 29 Dec 2022 | 158.55 | 157.90 | 159.70 | 157.00 | 32415 | 0.54% |
| 28 Dec 2022 | 157.70 | 158.50 | 158.85 | 156.95 | 28719 | -0.16% |
| 27 Dec 2022 | 157.95 | 155.25 | 158.80 | 154.30 | 72893 | 1.74% |
| 26 Dec 2022 | 155.25 | 154.00 | 157.05 | 152.10 | 115773 | 0.78% |
| 23 Dec 2022 | 154.05 | 155.10 | 156.75 | 152.60 | 47389 | -1.85% |
| 22 Dec 2022 | 156.95 | 157.55 | 158.70 | 152.40 | 112450 | 0.13% |
| 21 Dec 2022 | 156.75 | 161.35 | 162.55 | 155.00 | 105636 | -2.79% |
| 20 Dec 2022 | 161.25 | 162.00 | 162.60 | 160.50 | 74285 | -0.80% |
| 19 Dec 2022 | 162.55 | 164.30 | 164.45 | 161.80 | 76327 | -0.55% |
| 16 Dec 2022 | 163.45 | 168.90 | 171.80 | 162.50 | 120125 | -2.77% |
| 15 Dec 2022 | 168.10 | 171.85 | 175.00 | 166.00 | 266280 | -2.10% |
| 14 Dec 2022 | 171.70 | 166.00 | 174.90 | 165.35 | 354314 | 3.97% |
| 13 Dec 2022 | 165.15 | 165.80 | 167.00 | 164.90 | 78273 | 0.12% |
| 12 Dec 2022 | 164.95 | 167.30 | 167.30 | 164.50 | 69895 | -0.90% |
| 09 Dec 2022 | 166.45 | 166.70 | 167.90 | 164.05 | 159420 | 0.36% |
| 08 Dec 2022 | 165.85 | 165.90 | 166.50 | 165.10 | 58678 | 0.36% |
| 07 Dec 2022 | 165.25 | 167.00 | 167.00 | 165.10 | 39319 | -0.69% |
| 06 Dec 2022 | 166.40 | 167.00 | 168.00 | 166.05 | 48614 | -0.57% |
| 05 Dec 2022 | 167.35 | 169.00 | 169.35 | 166.00 | 96312 | 0.48% |
| 02 Dec 2022 | 166.55 | 165.15 | 167.80 | 164.40 | 90325 | 0.85% |
| 01 Dec 2022 | 165.15 | 166.00 | 169.00 | 164.70 | 148049 | -0.06% |
| 30 Nov 2022 | 165.25 | 167.55 | 167.55 | 164.10 | 63036 | 0.12% |
| 29 Nov 2022 | 165.05 | 167.15 | 167.25 | 164.00 | 57682 | -0.27% |
| 28 Nov 2022 | 165.50 | 165.60 | 167.75 | 164.40 | 86168 | 0.46% |
| 25 Nov 2022 | 164.75 | 164.30 | 166.90 | 164.20 | 106679 | 0.80% |
| 24 Nov 2022 | 163.45 | 160.05 | 165.75 | 160.05 | 114291 | 1.40% |
| 23 Nov 2022 | 161.20 | 163.25 | 164.00 | 160.15 | 76695 | -1.26% |
| 22 Nov 2022 | 163.25 | 165.00 | 165.00 | 161.45 | 75929 | -0.82% |
| 21 Nov 2022 | 164.60 | 165.70 | 165.70 | 163.65 | 46213 | -0.15% |
| 18 Nov 2022 | 164.85 | 166.00 | 167.45 | 163.00 | 65064 | -0.18% |
| 17 Nov 2022 | 165.15 | 168.00 | 168.50 | 164.05 | 65254 | -1.52% |
| 16 Nov 2022 | 167.70 | 168.50 | 169.95 | 167.50 | 67490 | -0.18% |
| 15 Nov 2022 | 168.00 | 169.35 | 171.00 | 167.30 | 65062 | -0.30% |
| 14 Nov 2022 | 168.50 | 170.00 | 170.70 | 168.00 | 61621 | -1.55% |
| 11 Nov 2022 | 171.15 | 172.30 | 173.35 | 169.25 | 38711 | -0.15% |
| 10 Nov 2022 | 171.40 | 173.60 | 174.45 | 170.00 | 61729 | -1.27% |
| 09 Nov 2022 | 173.60 | 180.65 | 181.40 | 170.10 | 333468 | -3.42% |
| 07 Nov 2022 | 179.75 | 181.75 | 182.90 | 177.90 | 63080 | -0.58% |
| 04 Nov 2022 | 180.80 | 182.40 | 183.80 | 180.45 | 40806 | -0.36% |
| 03 Nov 2022 | 181.45 | 182.35 | 184.00 | 180.45 | 29975 | -0.06% |
| 02 Nov 2022 | 181.55 | 182.60 | 183.45 | 180.95 | 299176 | -0.06% |
| 01 Nov 2022 | 181.65 | 185.00 | 185.00 | 180.80 | 32041 | -1.30% |
| 31 Oct 2022 | 184.05 | 182.00 | 190.00 | 179.50 | 70737 | 1.15% |
| 28 Oct 2022 | 181.95 | 185.05 | 186.50 | 179.55 | 110352 | -1.17% |
| 27 Oct 2022 | 184.10 | 184.25 | 186.95 | 181.20 | 46343 | -0.08% |
| 25 Oct 2022 | 184.25 | 187.75 | 187.75 | 183.20 | 41878 | -1.37% |
| 24 Oct 2022 | 186.80 | 185.10 | 189.50 | 185.05 | 8768 | 2.44% |
| 21 Oct 2022 | 182.35 | 187.35 | 190.05 | 180.95 | 52330 | -2.17% |
| 20 Oct 2022 | 186.40 | 187.25 | 188.95 | 184.20 | 53425 | 0.05% |
| 19 Oct 2022 | 186.30 | 187.00 | 189.40 | 185.60 | 15651 | -0.27% |
| 18 Oct 2022 | 186.80 | 188.05 | 192.15 | 185.85 | 27181 | 0.38% |
| 17 Oct 2022 | 186.10 | 187.50 | 187.50 | 183.70 | 19260 | -0.24% |
| 14 Oct 2022 | 186.55 | 190.00 | 194.20 | 185.05 | 63354 | -0.77% |
| 13 Oct 2022 | 188.00 | 192.35 | 192.35 | 186.10 | 21969 | -1.75% |
| 12 Oct 2022 | 191.35 | 190.60 | 193.15 | 190.60 | 18551 | -0.78% |
| 11 Oct 2022 | 192.85 | 194.75 | 198.70 | 190.85 | 111401 | -0.46% |
| 10 Oct 2022 | 193.75 | 192.05 | 194.30 | 183.80 | 68180 | 1.10% |
| 07 Oct 2022 | 191.65 | 188.90 | 192.80 | 188.00 | 56712 | 1.91% |
| 06 Oct 2022 | 188.05 | 187.55 | 192.90 | 185.05 | 75286 | 0.78% |
| 04 Oct 2022 | 186.60 | 185.20 | 188.90 | 184.40 | 53333 | 1.83% |
| 03 Oct 2022 | 183.25 | 188.75 | 192.40 | 180.00 | 42666 | -2.42% |
| 30 Sep 2022 | 187.80 | 188.10 | 190.00 | 187.30 | 49907 | -0.08% |
| 29 Sep 2022 | 187.95 | 192.15 | 194.50 | 186.75 | 32132 | -1.21% |
| 28 Sep 2022 | 190.25 | 193.00 | 193.15 | 188.00 | 23396 | -0.99% |
| 27 Sep 2022 | 192.15 | 189.55 | 194.80 | 186.70 | 70346 | 1.88% |
| 26 Sep 2022 | 188.60 | 194.00 | 196.30 | 185.40 | 65883 | -3.85% |
| 23 Sep 2022 | 196.15 | 204.00 | 204.00 | 195.30 | 46146 | -3.42% |
| 22 Sep 2022 | 203.10 | 201.90 | 204.50 | 191.00 | 42821 | 0.32% |
| 21 Sep 2022 | 202.45 | 207.30 | 207.30 | 201.60 | 55305 | -0.76% |
| 20 Sep 2022 | 204.00 | 206.50 | 208.40 | 178.80 | 90668 | -0.39% |
| 19 Sep 2022 | 204.80 | 205.05 | 209.50 | 203.10 | 83142 | -0.94% |
| 16 Sep 2022 | 206.75 | 217.00 | 217.90 | 204.35 | 83134 | -4.66% |
| 15 Sep 2022 | 216.85 | 216.85 | 222.00 | 212.55 | 137698 | 0.51% |
| 14 Sep 2022 | 215.75 | 211.00 | 217.35 | 211.00 | 96890 | 0.23% |
| 13 Sep 2022 | 215.25 | 217.65 | 218.00 | 214.00 | 101078 | 0.09% |
| 12 Sep 2022 | 215.05 | 216.70 | 218.00 | 214.35 | 25547 | -0.26% |
| 09 Sep 2022 | 215.60 | 220.05 | 222.00 | 213.05 | 69827 | -1.53% |
| 08 Sep 2022 | 218.95 | 219.80 | 221.75 | 217.30 | 65120 | 0.23% |
| 07 Sep 2022 | 218.45 | 208.85 | 224.00 | 208.85 | 263247 | 4.60% |
| 06 Sep 2022 | 208.85 | 215.00 | 215.05 | 206.10 | 80566 | -2.57% |
| 05 Sep 2022 | 214.35 | 212.70 | 215.80 | 212.70 | 30250 | 1.28% |
| 02 Sep 2022 | 211.65 | 215.15 | 216.05 | 210.40 | 90838 | -0.14% |
| 01 Sep 2022 | 211.95 | 209.80 | 215.00 | 209.40 | 48766 | -0.02% |
| 30 Aug 2022 | 212.00 | 205.60 | 217.50 | 205.60 | 81907 | 3.67% |
| 29 Aug 2022 | 204.50 | 205.00 | 209.65 | 203.25 | 56183 | -3.15% |
| 26 Aug 2022 | 211.15 | 211.20 | 214.95 | 209.15 | 56863 | 0.50% |
| 25 Aug 2022 | 210.10 | 213.00 | 216.90 | 208.65 | 111757 | -0.87% |
| 24 Aug 2022 | 211.95 | 203.20 | 213.60 | 202.15 | 204278 | 4.02% |
| 23 Aug 2022 | 203.75 | 200.60 | 205.50 | 200.00 | 50153 | 0.57% |
| 22 Aug 2022 | 202.60 | 200.95 | 208.80 | 200.00 | 75397 | 0.60% |
| 19 Aug 2022 | 201.40 | 202.60 | 210.90 | 200.00 | 145466 | -0.49% |
| 18 Aug 2022 | 202.40 | 188.65 | 206.00 | 188.00 | 190309 | 6.72% |
| 17 Aug 2022 | 189.65 | 191.65 | 191.65 | 188.55 | 54123 | -0.52% |
| 16 Aug 2022 | 190.65 | 189.80 | 193.25 | 187.00 | 41016 | 0.58% |
| 12 Aug 2022 | 189.55 | 190.35 | 190.35 | 186.10 | 30518 | 0.08% |
| 11 Aug 2022 | 189.40 | 189.15 | 191.90 | 185.05 | 31342 | 0.64% |
| 10 Aug 2022 | 188.20 | 190.05 | 192.80 | 186.50 | 28906 | -2.00% |
| 08 Aug 2022 | 192.05 | 193.40 | 193.90 | 191.00 | 30107 | -0.18% |
| 05 Aug 2022 | 192.40 | 191.75 | 193.45 | 189.00 | 27984 | 0.84% |
| 04 Aug 2022 | 190.80 | 192.00 | 195.80 | 188.05 | 37459 | -0.21% |
| 03 Aug 2022 | 191.20 | 192.65 | 194.70 | 188.05 | 37986 | -0.93% |
| 02 Aug 2022 | 193.00 | 194.70 | 194.70 | 191.50 | 29405 | -0.36% |
| 01 Aug 2022 | 193.70 | 193.00 | 196.95 | 189.05 | 69848 | 0.70% |
| 29 Jul 2022 | 192.35 | 189.00 | 194.90 | 188.75 | 91870 | 2.86% |
| 28 Jul 2022 | 187.00 | 185.00 | 190.80 | 180.15 | 312781 | 1.16% |
| 27 Jul 2022 | 184.85 | 188.50 | 189.50 | 184.15 | 33277 | -1.94% |
| 26 Jul 2022 | 188.50 | 190.90 | 190.90 | 184.00 | 56844 | -1.05% |
| 25 Jul 2022 | 190.50 | 186.80 | 192.65 | 185.35 | 74655 | 2.53% |
| 22 Jul 2022 | 185.80 | 179.80 | 188.00 | 179.00 | 163788 | 3.86% |
| 21 Jul 2022 | 178.90 | 177.00 | 180.00 | 177.00 | 52532 | 1.10% |
| 20 Jul 2022 | 176.95 | 179.60 | 181.35 | 175.70 | 108502 | -0.98% |
| 19 Jul 2022 | 178.70 | 176.20 | 181.50 | 176.20 | 41922 | 0.14% |
| 18 Jul 2022 | 178.45 | 174.00 | 179.45 | 173.70 | 72540 | 2.62% |
| 15 Jul 2022 | 173.90 | 174.00 | 176.55 | 171.00 | 20986 | -0.03% |
| 14 Jul 2022 | 173.95 | 175.00 | 177.95 | 173.00 | 13049 | -0.32% |
| 13 Jul 2022 | 174.50 | 177.05 | 178.90 | 169.80 | 47893 | -0.91% |
| 12 Jul 2022 | 176.10 | 178.00 | 179.65 | 174.15 | 36500 | -0.93% |
| 11 Jul 2022 | 177.75 | 178.65 | 179.80 | 176.55 | 22273 | -0.03% |
| 08 Jul 2022 | 177.80 | 178.85 | 181.90 | 174.60 | 31643 | -0.08% |
| 07 Jul 2022 | 177.95 | 177.30 | 182.25 | 176.25 | 40638 | 0.88% |
| 06 Jul 2022 | 176.40 | 173.10 | 178.00 | 171.30 | 21465 | 1.03% |
| 05 Jul 2022 | 174.60 | 176.60 | 179.65 | 174.00 | 26019 | -1.08% |
| 04 Jul 2022 | 176.50 | 173.45 | 181.40 | 173.45 | 26742 | -0.37% |
| 01 Jul 2022 | 177.15 | 174.55 | 178.55 | 172.15 | 13230 | 1.49% |
| 30 Jun 2022 | 174.55 | 179.40 | 181.00 | 172.85 | 22138 | -2.19% |
| 29 Jun 2022 | 178.45 | 182.60 | 182.60 | 171.00 | 18494 | -2.27% |
| 28 Jun 2022 | 182.60 | 180.00 | 183.80 | 177.10 | 19583 | 1.81% |
| 27 Jun 2022 | 179.35 | 176.25 | 184.70 | 176.25 | 64026 | 2.75% |
| 24 Jun 2022 | 174.55 | 175.10 | 177.40 | 172.90 | 33975 | 0.20% |
| 23 Jun 2022 | 174.20 | 173.00 | 175.00 | 172.00 | 10823 | 1.22% |
| 22 Jun 2022 | 172.10 | 174.40 | 174.40 | 171.10 | 12358 | -0.81% |
| 21 Jun 2022 | 173.50 | 168.20 | 177.95 | 168.20 | 38896 | 3.77% |
| 20 Jun 2022 | 167.20 | 171.25 | 177.70 | 166.00 | 36772 | -2.39% |
| 17 Jun 2022 | 171.30 | 177.70 | 177.70 | 170.05 | 34539 | -3.11% |
| 16 Jun 2022 | 176.80 | 184.05 | 187.40 | 175.25 | 43651 | -3.31% |
| 15 Jun 2022 | 182.85 | 181.70 | 184.75 | 180.95 | 53618 | 1.16% |
| 14 Jun 2022 | 180.75 | 183.00 | 184.55 | 180.00 | 35310 | -1.93% |
| 13 Jun 2022 | 184.30 | 185.05 | 189.40 | 183.05 | 28928 | -3.05% |
| 10 Jun 2022 | 190.10 | 189.90 | 192.60 | 188.20 | 27745 | -1.09% |
| 09 Jun 2022 | 192.20 | 198.90 | 198.90 | 190.40 | 41681 | -2.29% |
| 08 Jun 2022 | 196.70 | 203.95 | 206.00 | 193.10 | 102237 | -3.06% |
| 07 Jun 2022 | 202.90 | 191.20 | 204.50 | 188.00 | 520899 | 6.12% |
| 06 Jun 2022 | 191.20 | 195.70 | 195.70 | 189.40 | 24974 | -1.80% |
| 03 Jun 2022 | 194.70 | 197.10 | 199.40 | 193.00 | 166903 | -0.87% |
| 02 Jun 2022 | 196.40 | 195.75 | 198.40 | 192.95 | 28424 | 0.33% |
| 01 Jun 2022 | 195.75 | 196.60 | 197.75 | 193.40 | 22060 | 0.03% |
| 31 May 2022 | 195.70 | 194.50 | 198.00 | 193.15 | 19365 | 0.85% |
| 30 May 2022 | 194.05 | 191.15 | 196.30 | 190.55 | 25183 | 2.05% |
| 27 May 2022 | 190.15 | 191.00 | 192.65 | 187.65 | 15570 | -0.18% |
| 26 May 2022 | 190.50 | 187.70 | 193.00 | 180.65 | 66912 | 2.01% |
| 25 May 2022 | 186.75 | 192.45 | 194.20 | 185.15 | 19159 | -3.04% |
| 24 May 2022 | 192.60 | 195.00 | 196.45 | 190.95 | 20981 | -1.76% |
| 23 May 2022 | 196.05 | 196.85 | 199.90 | 194.45 | 53781 | 1.06% |
| 20 May 2022 | 194.00 | 195.10 | 196.80 | 192.00 | 21166 | 0.94% |
| 19 May 2022 | 192.20 | 193.00 | 197.30 | 191.05 | 32350 | -3.49% |
| 18 May 2022 | 199.15 | 198.55 | 202.75 | 196.90 | 30474 | 0.78% |
| 17 May 2022 | 197.60 | 192.45 | 198.75 | 191.55 | 30595 | 3.21% |
| 16 May 2022 | 191.45 | 192.45 | 197.60 | 189.00 | 28863 | 0.00% |
| 13 May 2022 | 191.45 | 188.70 | 197.45 | 188.70 | 35327 | 2.00% |
| 12 May 2022 | 187.70 | 192.00 | 192.75 | 184.30 | 33108 | -2.67% |
| 11 May 2022 | 192.85 | 201.70 | 201.70 | 190.00 | 63770 | -3.89% |
| 10 May 2022 | 200.65 | 206.25 | 215.90 | 199.00 | 49842 | -2.72% |
| 09 May 2022 | 206.25 | 212.50 | 212.50 | 202.65 | 41100 | -2.44% |
| 06 May 2022 | 211.40 | 209.50 | 212.90 | 206.55 | 24360 | -1.24% |
| 05 May 2022 | 214.05 | 214.70 | 220.80 | 210.15 | 37120 | 0.21% |
| 04 May 2022 | 213.60 | 218.15 | 223.55 | 210.20 | 42614 | -1.59% |
| 02 May 2022 | 217.05 | 222.60 | 224.00 | 215.20 | 25519 | -2.01% |
| 29 Apr 2022 | 221.50 | 226.45 | 233.90 | 218.00 | 26875 | -2.14% |
| 28 Apr 2022 | 226.35 | 223.20 | 228.90 | 223.20 | 23755 | -0.35% |
| 27 Apr 2022 | 227.15 | 230.35 | 230.35 | 222.05 | 40890 | -1.39% |
| 26 Apr 2022 | 230.35 | 230.35 | 234.80 | 228.05 | 20444 | 0.50% |
| 25 Apr 2022 | 229.20 | 233.00 | 233.65 | 227.20 | 22134 | -1.59% |
| 22 Apr 2022 | 232.90 | 233.85 | 237.25 | 229.55 | 39070 | -1.58% |
| 21 Apr 2022 | 236.65 | 234.50 | 239.90 | 233.75 | 40030 | 2.40% |
| 20 Apr 2022 | 231.10 | 235.85 | 237.00 | 230.00 | 55967 | -1.51% |
| 19 Apr 2022 | 234.65 | 237.15 | 243.00 | 226.60 | 47362 | -0.55% |
| 18 Apr 2022 | 235.95 | 230.00 | 236.95 | 229.95 | 37239 | 0.13% |
| 13 Apr 2022 | 235.65 | 236.85 | 239.50 | 235.00 | 35108 | 0.00% |
| 12 Apr 2022 | 235.65 | 240.90 | 242.35 | 233.00 | 51457 | -1.81% |
| 11 Apr 2022 | 240.00 | 241.00 | 244.40 | 239.00 | 55138 | 0.04% |
| 08 Apr 2022 | 239.90 | 238.50 | 246.85 | 237.30 | 84320 | 1.10% |
| 07 Apr 2022 | 237.30 | 244.75 | 245.60 | 234.10 | 67884 | -1.62% |
| 06 Apr 2022 | 241.20 | 241.00 | 246.00 | 236.60 | 121608 | 1.37% |
| 05 Apr 2022 | 237.95 | 239.00 | 240.05 | 235.60 | 110957 | 1.30% |
| 04 Apr 2022 | 234.90 | 228.95 | 244.70 | 227.10 | 400531 | 6.94% |
| 01 Apr 2022 | 219.65 | 211.85 | 222.70 | 211.85 | 55878 | 4.20% |
| 31 Mar 2022 | 210.80 | 208.00 | 219.80 | 208.00 | 120799 | 1.47% |
| 30 Mar 2022 | 207.75 | 203.00 | 209.00 | 203.00 | 72983 | 3.31% |
| 29 Mar 2022 | 201.10 | 209.00 | 212.10 | 200.00 | 182665 | -3.29% |
| 28 Mar 2022 | 207.95 | 210.00 | 212.45 | 206.65 | 226112 | -1.93% |
| 25 Mar 2022 | 212.05 | 216.65 | 219.85 | 210.95 | 95081 | -1.96% |
| 24 Mar 2022 | 216.30 | 215.05 | 218.95 | 215.00 | 66066 | -0.14% |
| 23 Mar 2022 | 216.60 | 221.45 | 222.65 | 215.90 | 73262 | -1.68% |
| 22 Mar 2022 | 220.30 | 222.50 | 222.50 | 217.05 | 64728 | -0.16% |
| 21 Mar 2022 | 220.65 | 225.00 | 227.50 | 220.05 | 44922 | -1.12% |
| 17 Mar 2022 | 223.15 | 224.80 | 227.95 | 221.90 | 50145 | 0.97% |
| 16 Mar 2022 | 221.00 | 220.00 | 223.15 | 217.65 | 73608 | 1.82% |
| 15 Mar 2022 | 217.05 | 215.55 | 220.00 | 215.10 | 35938 | -0.30% |
| 14 Mar 2022 | 217.70 | 219.40 | 221.65 | 215.80 | 50058 | -0.66% |
| 11 Mar 2022 | 219.15 | 216.25 | 221.10 | 215.60 | 48134 | 1.41% |
| 10 Mar 2022 | 216.10 | 225.00 | 225.00 | 213.05 | 82179 | 0.12% |
| 09 Mar 2022 | 215.85 | 210.50 | 218.35 | 210.50 | 37551 | 3.06% |
| 08 Mar 2022 | 209.45 | 209.95 | 212.35 | 206.00 | 80512 | 1.26% |
| 07 Mar 2022 | 206.85 | 212.50 | 214.45 | 205.10 | 75188 | -4.13% |
| 04 Mar 2022 | 215.75 | 218.80 | 219.80 | 212.00 | 53497 | -1.44% |
| 03 Mar 2022 | 218.90 | 224.20 | 225.00 | 217.25 | 72136 | -1.86% |
| 02 Mar 2022 | 223.05 | 219.95 | 225.00 | 217.90 | 36290 | 1.16% |
| 28 Feb 2022 | 220.50 | 220.90 | 224.05 | 209.65 | 43846 | 1.31% |
| 25 Feb 2022 | 217.65 | 210.25 | 223.10 | 210.25 | 46218 | 5.14% |
| 24 Feb 2022 | 207.00 | 218.10 | 222.00 | 205.05 | 99091 | -7.42% |
| 23 Feb 2022 | 223.60 | 220.25 | 229.50 | 220.25 | 48645 | 0.95% |
| 22 Feb 2022 | 221.50 | 215.10 | 228.85 | 215.10 | 57631 | -2.40% |
| 21 Feb 2022 | 226.95 | 239.85 | 244.60 | 225.00 | 65794 | -4.90% |
| 18 Feb 2022 | 238.65 | 230.00 | 253.40 | 229.40 | 451716 | 3.18% |
| 17 Feb 2022 | 231.30 | 239.15 | 241.55 | 229.35 | 36472 | -2.79% |
| 16 Feb 2022 | 237.95 | 237.30 | 239.40 | 234.00 | 38408 | 1.34% |
| 15 Feb 2022 | 234.80 | 228.10 | 237.85 | 223.30 | 54988 | 3.66% |
| 14 Feb 2022 | 226.50 | 235.10 | 236.40 | 225.00 | 62855 | -5.23% |
| 11 Feb 2022 | 239.00 | 242.00 | 243.65 | 235.10 | 50582 | -2.47% |
| 10 Feb 2022 | 245.05 | 245.70 | 247.40 | 243.80 | 21989 | 0.25% |
| 09 Feb 2022 | 244.45 | 244.80 | 246.90 | 242.30 | 26180 | 0.37% |
| 08 Feb 2022 | 243.55 | 249.00 | 249.85 | 241.00 | 38295 | -1.70% |
| 07 Feb 2022 | 247.75 | 249.80 | 257.25 | 245.05 | 50412 | -0.32% |
| 04 Feb 2022 | 248.55 | 259.75 | 262.35 | 244.95 | 131812 | -3.83% |
| 03 Feb 2022 | 258.45 | 257.95 | 261.05 | 253.50 | 55626 | 1.19% |
| 02 Feb 2022 | 255.40 | 251.80 | 259.75 | 248.90 | 89904 | 3.09% |
| 01 Feb 2022 | 247.75 | 246.05 | 249.25 | 244.40 | 48440 | 1.21% |
| 31 Jan 2022 | 244.80 | 244.55 | 249.60 | 244.00 | 28077 | -0.14% |
| 28 Jan 2022 | 245.15 | 244.90 | 251.00 | 244.00 | 37389 | 0.62% |
| 27 Jan 2022 | 243.65 | 244.00 | 245.95 | 240.25 | 44108 | -0.06% |
| 25 Jan 2022 | 243.80 | 243.35 | 253.55 | 241.45 | 88643 | -2.23% |
| 24 Jan 2022 | 249.35 | 260.50 | 261.25 | 248.10 | 263865 | -8.21% |
| 21 Jan 2022 | 271.65 | 280.00 | 281.00 | 269.50 | 84075 | -3.48% |
| 20 Jan 2022 | 281.45 | 280.00 | 283.50 | 277.75 | 63649 | 1.04% |
| 19 Jan 2022 | 278.55 | 279.10 | 283.70 | 274.00 | 95651 | -0.16% |
| 18 Jan 2022 | 279.00 | 278.95 | 291.00 | 273.05 | 358445 | 0.98% |
| 17 Jan 2022 | 276.30 | 270.75 | 281.00 | 270.00 | 147124 | 2.56% |
| 14 Jan 2022 | 269.40 | 269.50 | 272.00 | 266.55 | 68634 | 0.47% |
| 13 Jan 2022 | 268.15 | 271.90 | 273.20 | 267.10 | 51183 | -0.28% |
| 12 Jan 2022 | 268.90 | 270.65 | 273.55 | 267.00 | 51640 | -0.15% |
| 11 Jan 2022 | 269.30 | 272.60 | 275.00 | 268.00 | 134742 | -0.70% |
| 10 Jan 2022 | 271.20 | 272.10 | 275.30 | 269.00 | 82500 | -0.09% |
| 07 Jan 2022 | 271.45 | 265.20 | 275.00 | 260.30 | 187975 | 2.88% |
| 06 Jan 2022 | 263.85 | 267.15 | 267.15 | 262.05 | 38677 | -1.24% |
| 05 Jan 2022 | 267.15 | 268.25 | 271.50 | 265.30 | 77961 | -0.41% |
| 04 Jan 2022 | 268.25 | 272.30 | 275.90 | 267.55 | 150561 | -0.02% |
| 03 Jan 2022 | 268.30 | 252.00 | 273.00 | 251.00 | 294672 | 6.96% |
| 31 Dec 2021 | 250.85 | 251.10 | 258.45 | 250.05 | 63043 | -1.20% |
| 30 Dec 2021 | 253.90 | 255.00 | 258.50 | 250.50 | 35370 | -0.37% |
| 29 Dec 2021 | 254.85 | 259.00 | 260.00 | 252.00 | 85442 | -1.32% |
| 28 Dec 2021 | 258.25 | 246.00 | 260.00 | 245.05 | 163476 | 5.95% |
| 27 Dec 2021 | 243.75 | 245.60 | 246.90 | 239.50 | 55022 | -0.27% |
| 24 Dec 2021 | 244.40 | 241.00 | 246.30 | 235.60 | 51053 | 1.41% |
| 23 Dec 2021 | 241.00 | 246.35 | 246.35 | 238.30 | 49993 | -0.25% |
| 22 Dec 2021 | 241.60 | 246.25 | 247.75 | 240.00 | 25791 | -0.41% |
| 21 Dec 2021 | 242.60 | 237.60 | 247.55 | 236.55 | 46322 | 2.62% |
| 20 Dec 2021 | 236.40 | 237.20 | 243.85 | 229.25 | 66528 | -2.56% |
| 17 Dec 2021 | 242.60 | 251.35 | 256.00 | 241.05 | 49759 | -2.98% |
| 16 Dec 2021 | 250.05 | 257.95 | 257.95 | 248.00 | 49353 | -2.48% |
| 15 Dec 2021 | 256.40 | 257.00 | 258.00 | 253.85 | 27206 | -0.10% |
| 14 Dec 2021 | 256.65 | 256.45 | 259.00 | 254.05 | 23167 | 0.43% |
| 13 Dec 2021 | 255.55 | 260.60 | 264.00 | 253.60 | 83142 | -1.45% |
| 10 Dec 2021 | 259.30 | 257.35 | 260.65 | 254.60 | 30462 | 1.27% |
| 09 Dec 2021 | 256.05 | 259.75 | 259.75 | 253.80 | 49964 | -0.93% |
| 08 Dec 2021 | 258.45 | 264.20 | 264.55 | 257.00 | 43705 | -1.67% |
| 07 Dec 2021 | 262.85 | 254.60 | 267.15 | 249.70 | 80182 | 4.16% |
| 06 Dec 2021 | 252.35 | 258.00 | 264.00 | 250.50 | 111254 | 0.44% |
| 03 Dec 2021 | 251.25 | 249.00 | 258.90 | 248.10 | 55747 | 1.47% |
| 02 Dec 2021 | 247.60 | 243.65 | 249.00 | 242.00 | 41390 | 2.15% |
| 01 Dec 2021 | 242.40 | 245.00 | 249.70 | 240.10 | 74266 | -0.59% |
| 30 Nov 2021 | 243.85 | 251.70 | 256.90 | 239.00 | 51857 | -1.36% |
| 29 Nov 2021 | 247.20 | 251.60 | 255.35 | 243.30 | 62053 | -3.44% |
| 26 Nov 2021 | 256.00 | 266.80 | 266.80 | 255.00 | 49201 | -3.60% |
| 25 Nov 2021 | 265.55 | 267.40 | 267.40 | 261.55 | 21833 | -0.19% |
| 24 Nov 2021 | 266.05 | 262.80 | 271.00 | 261.65 | 59828 | 1.76% |
| 23 Nov 2021 | 261.45 | 258.35 | 263.00 | 251.45 | 41710 | 1.71% |
| 22 Nov 2021 | 257.05 | 268.30 | 268.30 | 255.00 | 274008 | -3.74% |
| 18 Nov 2021 | 267.05 | 273.50 | 274.00 | 264.25 | 78657 | -2.30% |
| 17 Nov 2021 | 273.35 | 273.60 | 277.25 | 273.00 | 23488 | 0.28% |
| 16 Nov 2021 | 272.60 | 274.65 | 278.00 | 271.00 | 51671 | -0.24% |
| 15 Nov 2021 | 273.25 | 275.20 | 278.10 | 271.95 | 42176 | -1.25% |
| 12 Nov 2021 | 276.70 | 277.70 | 278.45 | 275.50 | 31285 | 0.13% |
| 11 Nov 2021 | 276.35 | 278.80 | 279.75 | 276.00 | 42710 | -0.41% |
| 10 Nov 2021 | 277.50 | 281.00 | 283.05 | 276.05 | 124723 | -1.44% |
| 09 Nov 2021 | 281.55 | 279.60 | 284.95 | 279.60 | 123437 | 0.70% |
| 08 Nov 2021 | 279.60 | 281.85 | 283.75 | 276.55 | 117120 | -0.71% |
| 04 Nov 2021 | 281.60 | 281.55 | 283.00 | 280.00 | 22306 | 0.84% |
| 03 Nov 2021 | 279.25 | 285.85 | 285.85 | 277.05 | 189492 | -1.66% |
| 02 Nov 2021 | 283.95 | 278.85 | 285.80 | 277.05 | 98178 | 2.53% |
| 01 Nov 2021 | 276.95 | 283.00 | 286.00 | 275.80 | 140280 | -1.74% |
| 29 Oct 2021 | 281.85 | 285.00 | 288.35 | 279.70 | 85402 | -1.42% |
| 28 Oct 2021 | 285.90 | 291.00 | 292.55 | 285.00 | 116826 | -1.19% |
| 27 Oct 2021 | 289.35 | 295.05 | 306.00 | 288.10 | 246534 | -2.33% |
| 26 Oct 2021 | 296.25 | 290.25 | 299.90 | 290.25 | 122022 | 2.38% |
| 25 Oct 2021 | 289.35 | 293.05 | 293.05 | 282.25 | 156528 | 0.03% |
| 22 Oct 2021 | 289.25 | 300.00 | 302.00 | 288.30 | 137475 | -3.12% |
| 21 Oct 2021 | 298.55 | 289.25 | 309.90 | 286.30 | 406298 | 3.74% |
| 20 Oct 2021 | 287.80 | 296.00 | 296.00 | 284.05 | 91557 | -2.29% |
| 19 Oct 2021 | 294.55 | 300.35 | 303.70 | 290.25 | 98717 | -1.57% |
| 18 Oct 2021 | 299.25 | 299.95 | 307.55 | 298.60 | 138145 | 0.37% |
| 14 Oct 2021 | 298.15 | 300.00 | 305.25 | 297.50 | 170577 | 0.40% |
| 13 Oct 2021 | 296.95 | 299.15 | 302.20 | 296.30 | 84698 | -0.74% |
| 12 Oct 2021 | 299.15 | 303.55 | 304.00 | 298.00 | 88266 | -0.94% |
| 11 Oct 2021 | 302.00 | 308.05 | 310.95 | 300.10 | 134907 | -1.47% |
| 08 Oct 2021 | 306.50 | 306.75 | 314.00 | 303.60 | 142018 | 0.43% |
| 07 Oct 2021 | 305.20 | 301.80 | 308.55 | 300.25 | 59893 | 1.65% |
| 06 Oct 2021 | 300.25 | 306.80 | 311.30 | 296.00 | 127201 | -1.65% |
| 05 Oct 2021 | 305.30 | 305.00 | 309.95 | 303.00 | 123812 | 0.44% |
| 04 Oct 2021 | 303.95 | 304.65 | 308.45 | 299.70 | 102591 | 0.08% |
| 01 Oct 2021 | 303.70 | 299.00 | 306.00 | 294.00 | 111483 | 2.08% |
| 30 Sep 2021 | 297.50 | 305.95 | 306.90 | 296.10 | 79084 | -2.27% |
| 29 Sep 2021 | 304.40 | 296.00 | 316.00 | 296.00 | 128447 | 1.35% |
| 28 Sep 2021 | 300.35 | 306.00 | 307.70 | 297.20 | 69233 | -1.65% |
| 27 Sep 2021 | 305.40 | 297.00 | 318.00 | 295.40 | 259281 | 3.58% |
| 24 Sep 2021 | 294.85 | 305.95 | 306.65 | 292.05 | 105619 | -3.14% |
| 23 Sep 2021 | 304.40 | 306.00 | 334.85 | 302.10 | 135851 | -0.33% |
| 22 Sep 2021 | 305.40 | 294.40 | 309.40 | 293.80 | 173880 | 4.27% |
| 21 Sep 2021 | 292.90 | 292.00 | 296.90 | 286.00 | 95701 | 0.27% |
| 20 Sep 2021 | 292.10 | 298.80 | 302.60 | 290.10 | 107517 | -3.04% |
| 17 Sep 2021 | 301.25 | 313.00 | 314.95 | 295.00 | 206463 | -2.78% |
| 16 Sep 2021 | 309.85 | 312.40 | 318.75 | 308.60 | 92233 | -0.77% |
| 15 Sep 2021 | 312.25 | 316.40 | 323.05 | 308.00 | 214351 | -1.53% |
| 14 Sep 2021 | 317.10 | 323.75 | 327.50 | 313.25 | 305882 | -1.05% |
| 13 Sep 2021 | 320.45 | 296.25 | 323.85 | 296.25 | 832044 | 5.72% |
| 09 Sep 2021 | 303.10 | 293.00 | 305.50 | 291.40 | 204694 | 4.57% |
| 08 Sep 2021 | 289.85 | 283.50 | 293.65 | 282.75 | 127876 | 2.26% |
| 07 Sep 2021 | 283.45 | 288.75 | 289.65 | 282.30 | 57739 | -1.34% |
| 06 Sep 2021 | 287.30 | 288.40 | 290.95 | 285.70 | 66410 | 0.02% |
| 03 Sep 2021 | 287.25 | 292.35 | 296.40 | 284.55 | 132821 | -1.74% |
| 02 Sep 2021 | 292.35 | 285.30 | 295.25 | 285.30 | 80720 | 1.85% |
| 01 Sep 2021 | 287.05 | 291.60 | 300.20 | 281.00 | 146337 | -2.51% |
| 31 Aug 2021 | 294.45 | 300.30 | 300.30 | 293.00 | 62278 | -1.96% |
| 30 Aug 2021 | 300.35 | 291.50 | 303.70 | 291.25 | 169835 | 3.12% |
| 27 Aug 2021 | 291.25 | 286.00 | 296.75 | 286.00 | 69547 | 0.92% |
| 26 Aug 2021 | 288.60 | 286.85 | 296.05 | 285.00 | 59121 | 0.61% |
| 25 Aug 2021 | 286.85 | 291.40 | 297.10 | 285.10 | 68125 | -1.34% |
| 24 Aug 2021 | 290.75 | 272.00 | 298.00 | 271.05 | 114021 | 5.96% |
| 23 Aug 2021 | 274.40 | 292.40 | 293.70 | 272.25 | 121407 | -4.46% |
| 20 Aug 2021 | 287.20 | 290.00 | 294.65 | 285.05 | 91349 | -2.33% |
| 18 Aug 2021 | 294.05 | 293.25 | 299.65 | 293.00 | 69497 | 0.91% |
| 17 Aug 2021 | 291.40 | 301.70 | 302.00 | 283.70 | 84513 | -3.41% |
| 16 Aug 2021 | 301.70 | 306.50 | 308.00 | 300.25 | 63085 | -1.55% |
| 13 Aug 2021 | 306.45 | 314.70 | 316.70 | 304.50 | 91245 | -2.12% |
| 12 Aug 2021 | 313.10 | 295.00 | 315.50 | 295.00 | 248568 | 6.44% |
| 11 Aug 2021 | 294.15 | 302.05 | 304.75 | 276.80 | 454385 | -2.84% |
| 10 Aug 2021 | 302.75 | 318.65 | 321.20 | 301.50 | 209708 | -4.99% |
| 09 Aug 2021 | 318.65 | 324.50 | 326.50 | 317.25 | 83403 | -0.98% |
| 06 Aug 2021 | 321.80 | 322.00 | 330.00 | 319.95 | 192879 | 0.89% |
| 05 Aug 2021 | 318.95 | 325.20 | 327.00 | 316.25 | 188982 | -1.89% |
| 04 Aug 2021 | 325.10 | 335.00 | 337.95 | 322.50 | 184119 | -1.69% |
| 03 Aug 2021 | 330.70 | 340.00 | 340.00 | 330.00 | 125709 | -2.06% |
| 02 Aug 2021 | 337.65 | 340.00 | 342.95 | 336.45 | 179907 | 0.82% |
| 30 Jul 2021 | 334.90 | 340.00 | 341.25 | 331.00 | 183752 | -1.28% |
| 29 Jul 2021 | 339.25 | 347.20 | 347.20 | 337.50 | 207053 | -2.29% |
| 28 Jul 2021 | 347.20 | 362.00 | 363.55 | 342.10 | 826229 | 1.06% |
| 27 Jul 2021 | 343.55 | 365.90 | 365.90 | 325.00 | 613329 | -4.62% |
| 26 Jul 2021 | 360.20 | 350.00 | 366.65 | 345.00 | 1250548 | 3.82% |
| 23 Jul 2021 | 346.95 | 333.15 | 350.95 | 332.25 | 1355180 | 3.31% |
| 22 Jul 2021 | 335.85 | 339.00 | 346.70 | 327.30 | 2418462 | 2.66% |
| 20 Jul 2021 | 327.15 | 290.10 | 345.00 | 290.00 | 5580462 | 12.85% |
| 19 Jul 2021 | 289.90 | 286.00 | 296.00 | 283.00 | 147838 | 0.19% |
| 16 Jul 2021 | 289.35 | 291.50 | 292.00 | 280.55 | 162755 | -0.62% |
| 15 Jul 2021 | 291.15 | 286.50 | 293.90 | 283.50 | 191924 | 2.12% |
| 14 Jul 2021 | 285.10 | 285.00 | 288.00 | 283.75 | 229174 | 0.25% |
| 13 Jul 2021 | 284.40 | 289.90 | 295.00 | 282.50 | 249542 | -0.94% |
| 12 Jul 2021 | 287.10 | 286.00 | 291.00 | 280.15 | 301976 | 3.24% |
| 09 Jul 2021 | 278.10 | 276.50 | 279.00 | 270.50 | 67289 | 0.87% |
| 08 Jul 2021 | 275.70 | 276.00 | 283.00 | 275.10 | 85992 | -0.77% |
| 07 Jul 2021 | 277.85 | 276.05 | 281.60 | 276.05 | 115446 | 0.05% |
| 06 Jul 2021 | 277.70 | 280.00 | 283.00 | 274.00 | 126474 | -0.11% |
| 05 Jul 2021 | 278.00 | 282.25 | 282.80 | 264.00 | 111297 | -1.00% |
| 02 Jul 2021 | 280.80 | 271.45 | 286.60 | 271.45 | 539412 | 3.50% |
| 01 Jul 2021 | 271.30 | 270.85 | 273.95 | 270.00 | 40051 | 0.72% |
| 30 Jun 2021 | 269.35 | 279.25 | 281.65 | 268.10 | 153099 | -3.06% |
| 29 Jun 2021 | 277.85 | 281.90 | 284.50 | 277.00 | 111690 | -0.87% |
| 28 Jun 2021 | 280.30 | 283.95 | 287.60 | 275.00 | 235191 | -0.02% |
| 25 Jun 2021 | 280.35 | 271.40 | 283.00 | 268.00 | 340959 | 4.32% |
| 24 Jun 2021 | 268.75 | 271.35 | 274.00 | 267.45 | 79323 | -0.96% |
| 23 Jun 2021 | 271.35 | 275.50 | 280.15 | 266.50 | 585999 | -0.73% |
| 22 Jun 2021 | 273.35 | 271.40 | 275.70 | 268.00 | 191962 | 1.77% |
| 21 Jun 2021 | 268.60 | 264.90 | 273.00 | 264.90 | 227619 | 2.50% |
| 18 Jun 2021 | 262.05 | 265.00 | 266.20 | 253.05 | 81221 | -0.40% |
| 17 Jun 2021 | 263.10 | 268.80 | 268.80 | 261.60 | 161635 | -2.32% |
| 16 Jun 2021 | 269.35 | 270.00 | 273.00 | 268.55 | 92187 | 0.35% |
| 15 Jun 2021 | 268.40 | 266.00 | 271.00 | 266.00 | 179894 | 1.38% |
| 14 Jun 2021 | 264.75 | 266.05 | 269.75 | 261.05 | 84924 | -0.34% |
| 11 Jun 2021 | 265.65 | 268.45 | 269.90 | 264.60 | 85123 | -0.54% |
| 10 Jun 2021 | 267.10 | 269.80 | 270.25 | 265.05 | 85642 | -0.41% |
| 09 Jun 2021 | 268.20 | 271.60 | 273.85 | 267.15 | 107827 | -0.59% |
| 08 Jun 2021 | 269.80 | 271.60 | 275.35 | 269.20 | 133632 | -0.06% |
| 07 Jun 2021 | 269.95 | 272.50 | 274.90 | 269.00 | 119938 | -0.11% |
| 04 Jun 2021 | 270.25 | 273.60 | 273.80 | 269.00 | 73899 | -0.35% |
| 03 Jun 2021 | 271.20 | 273.60 | 274.75 | 270.10 | 85643 | -0.11% |
| 02 Jun 2021 | 271.50 | 268.55 | 274.80 | 268.55 | 52109 | 1.06% |
| 01 Jun 2021 | 268.65 | 271.80 | 273.40 | 268.00 | 68262 | -0.48% |
| 31 May 2021 | 269.95 | 274.80 | 279.00 | 268.50 | 89339 | -0.75% |
| 28 May 2021 | 272.00 | 278.60 | 284.00 | 270.85 | 127340 | -2.12% |
| 27 May 2021 | 277.90 | 285.00 | 287.95 | 273.00 | 204647 | -1.66% |
| 26 May 2021 | 282.60 | 284.90 | 288.00 | 281.00 | 131997 | 0.39% |
| 25 May 2021 | 281.50 | 301.00 | 301.90 | 280.00 | 515237 | -5.92% |
| 24 May 2021 | 299.20 | 300.70 | 305.00 | 297.10 | 196044 | 0.74% |
| 21 May 2021 | 297.00 | 302.80 | 305.00 | 293.30 | 278250 | -1.16% |
| 20 May 2021 | 300.50 | 297.80 | 305.00 | 291.00 | 367959 | 2.25% |
| 19 May 2021 | 293.90 | 280.90 | 302.90 | 279.90 | 794981 | 4.85% |
| 18 May 2021 | 280.30 | 284.00 | 286.50 | 279.00 | 109610 | 0.74% |
| 17 May 2021 | 278.25 | 279.00 | 280.10 | 275.00 | 63168 | 1.79% |
| 14 May 2021 | 273.35 | 279.60 | 281.95 | 269.40 | 56833 | -1.34% |
| 12 May 2021 | 277.05 | 277.80 | 280.15 | 274.90 | 83458 | 0.89% |
| 11 May 2021 | 274.60 | 268.00 | 278.80 | 268.00 | 61820 | 1.87% |
| 10 May 2021 | 269.55 | 280.00 | 285.00 | 265.35 | 152851 | -3.90% |
| 07 May 2021 | 280.50 | 284.00 | 286.00 | 280.00 | 45634 | -1.15% |
| 06 May 2021 | 283.75 | 286.10 | 288.00 | 283.00 | 74816 | 0.09% |
| 05 May 2021 | 283.50 | 288.00 | 289.80 | 282.00 | 155999 | -0.40% |
| 04 May 2021 | 284.65 | 280.00 | 286.10 | 275.60 | 250577 | 1.99% |
| 03 May 2021 | 279.10 | 286.45 | 294.90 | 275.10 | 533603 | -1.20% |
| 30 Apr 2021 | 282.50 | 262.95 | 286.00 | 260.00 | 560696 | 7.66% |
| 29 Apr 2021 | 262.40 | 258.90 | 264.80 | 255.50 | 49376 | 1.86% |
| 28 Apr 2021 | 257.60 | 256.90 | 265.00 | 256.20 | 122610 | 0.78% |
| 27 Apr 2021 | 255.60 | 260.40 | 261.75 | 254.05 | 85465 | -1.35% |
| 26 Apr 2021 | 259.10 | 251.75 | 265.00 | 250.45 | 62732 | 2.92% |
| 23 Apr 2021 | 251.75 | 249.35 | 253.85 | 247.30 | 69601 | 1.47% |
| 22 Apr 2021 | 248.10 | 252.00 | 252.90 | 246.90 | 51973 | -1.39% |
| 20 Apr 2021 | 251.60 | 252.90 | 256.15 | 249.00 | 116971 | 0.00% |
| 19 Apr 2021 | 251.60 | 254.95 | 255.00 | 246.85 | 28269 | -1.81% |
| 16 Apr 2021 | 256.25 | 255.25 | 258.60 | 252.60 | 38785 | 0.91% |
| 15 Apr 2021 | 253.95 | 262.90 | 268.80 | 251.30 | 304212 | -0.35% |
| 13 Apr 2021 | 254.85 | 250.25 | 258.75 | 249.65 | 28952 | 1.13% |
| 12 Apr 2021 | 252.00 | 262.40 | 269.90 | 251.00 | 60772 | -4.83% |
| 09 Apr 2021 | 264.80 | 263.00 | 271.90 | 262.00 | 66672 | 0.99% |
| 08 Apr 2021 | 262.20 | 260.00 | 268.95 | 258.50 | 103137 | 1.26% |
| 07 Apr 2021 | 258.95 | 256.30 | 259.60 | 252.70 | 56581 | 1.55% |
| 06 Apr 2021 | 255.00 | 255.00 | 256.75 | 250.00 | 59487 | 1.31% |
| 05 Apr 2021 | 251.70 | 259.30 | 262.00 | 240.00 | 62586 | -2.42% |
| 01 Apr 2021 | 257.95 | 257.95 | 261.95 | 255.80 | 42531 | 0.51% |
| 31 Mar 2021 | 256.65 | 257.60 | 259.90 | 256.00 | 13012 | 0.16% |
| 30 Mar 2021 | 256.25 | 257.10 | 269.25 | 256.05 | 32531 | 0.18% |
| 26 Mar 2021 | 255.80 | 248.15 | 256.75 | 248.15 | 224478 | 1.53% |
| 25 Mar 2021 | 251.95 | 255.00 | 262.00 | 246.85 | 55826 | -2.78% |
| 24 Mar 2021 | 259.15 | 260.00 | 260.00 | 258.00 | 54079 | 0.15% |
| 23 Mar 2021 | 258.75 | 259.20 | 261.00 | 257.00 | 38011 | 0.33% |
| 22 Mar 2021 | 257.90 | 260.00 | 262.25 | 254.25 | 68691 | 0.59% |
| 19 Mar 2021 | 256.40 | 262.35 | 262.35 | 227.10 | 134513 | -1.76% |
| 18 Mar 2021 | 261.00 | 264.00 | 266.20 | 257.00 | 347713 | -0.59% |
| 17 Mar 2021 | 262.55 | 261.00 | 266.40 | 260.10 | 79893 | 0.92% |
| 16 Mar 2021 | 260.15 | 267.75 | 267.75 | 260.00 | 49842 | -2.35% |
| 15 Mar 2021 | 266.40 | 267.90 | 269.55 | 260.00 | 188963 | 0.41% |
| 12 Mar 2021 | 265.30 | 268.90 | 269.10 | 264.05 | 72664 | 1.18% |
| 10 Mar 2021 | 262.20 | 270.00 | 271.75 | 259.75 | 141837 | -2.11% |
| 09 Mar 2021 | 267.85 | 258.20 | 274.30 | 258.20 | 1319993 | 4.22% |
| 08 Mar 2021 | 257.00 | 256.55 | 261.15 | 256.00 | 74648 | 0.27% |
| 05 Mar 2021 | 256.30 | 252.65 | 257.55 | 251.50 | 265246 | 1.44% |
| 04 Mar 2021 | 252.65 | 255.50 | 256.80 | 250.50 | 65677 | -1.52% |
| 03 Mar 2021 | 256.55 | 256.80 | 258.00 | 254.00 | 72746 | 0.47% |
| 02 Mar 2021 | 255.35 | 254.00 | 257.80 | 254.00 | 124874 | 1.05% |
| 01 Mar 2021 | 252.70 | 256.60 | 258.00 | 251.80 | 31363 | 0.24% |
| 26 Feb 2021 | 252.10 | 253.00 | 255.75 | 250.55 | 38427 | -0.61% |
| 25 Feb 2021 | 253.65 | 254.40 | 257.00 | 251.00 | 45274 | 0.06% |
| 24 Feb 2021 | 253.50 | 251.05 | 264.45 | 250.00 | 21510 | 1.48% |
| 23 Feb 2021 | 249.80 | 250.50 | 254.95 | 248.25 | 55304 | -0.10% |
| 22 Feb 2021 | 250.05 | 251.45 | 263.50 | 249.50 | 60118 | -0.04% |
| 19 Feb 2021 | 250.15 | 255.90 | 258.45 | 250.00 | 40619 | -1.77% |
| 18 Feb 2021 | 254.65 | 252.50 | 257.40 | 252.50 | 57044 | 0.67% |
| 17 Feb 2021 | 252.95 | 254.15 | 260.95 | 249.10 | 88911 | 0.04% |
| 16 Feb 2021 | 252.85 | 256.00 | 259.65 | 248.65 | 105933 | -1.37% |
| 15 Feb 2021 | 256.35 | 252.70 | 260.00 | 252.70 | 102940 | 0.39% |
| 12 Feb 2021 | 255.35 | 266.00 | 272.90 | 252.70 | 416594 | -3.09% |
| 11 Feb 2021 | 263.50 | 237.50 | 265.00 | 237.00 | 715104 | 10.46% |
| 10 Feb 2021 | 238.55 | 233.60 | 239.25 | 233.60 | 50706 | 0.61% |
| 09 Feb 2021 | 237.10 | 234.00 | 238.60 | 234.00 | 43150 | 0.04% |
| 08 Feb 2021 | 237.00 | 238.30 | 239.00 | 236.15 | 36674 | -0.04% |
| 05 Feb 2021 | 237.10 | 237.00 | 239.40 | 236.90 | 55916 | 0.04% |
| 04 Feb 2021 | 237.00 | 237.90 | 240.00 | 236.00 | 66614 | -0.38% |
| 03 Feb 2021 | 237.90 | 253.00 | 253.00 | 235.05 | 517674 | 3.71% |
| 02 Feb 2021 | 229.40 | 225.10 | 233.05 | 225.10 | 76847 | 1.17% |
| 01 Feb 2021 | 226.75 | 231.00 | 231.00 | 222.00 | 52191 | -0.81% |
| 29 Jan 2021 | 228.60 | 221.00 | 231.00 | 221.00 | 66251 | 2.65% |
| 28 Jan 2021 | 222.70 | 219.10 | 224.00 | 213.45 | 58091 | 2.13% |
| 27 Jan 2021 | 218.05 | 217.30 | 219.25 | 214.15 | 155024 | 0.83% |
| 25 Jan 2021 | 216.25 | 217.50 | 218.50 | 216.00 | 37056 | -0.07% |
| 22 Jan 2021 | 216.40 | 217.70 | 219.65 | 215.45 | 40495 | -0.14% |
| 21 Jan 2021 | 216.70 | 216.30 | 224.00 | 214.00 | 87167 | 0.65% |
| 20 Jan 2021 | 215.30 | 218.80 | 219.95 | 215.05 | 38495 | -1.15% |
| 19 Jan 2021 | 217.80 | 217.30 | 219.70 | 216.65 | 35178 | 0.74% |
| 18 Jan 2021 | 216.20 | 233.70 | 234.95 | 207.95 | 211759 | -7.05% |
| 15 Jan 2021 | 232.60 | 234.30 | 235.15 | 231.35 | 101775 | -0.26% |
| 14 Jan 2021 | 233.20 | 237.40 | 237.40 | 226.95 | 49214 | -1.29% |
| 13 Jan 2021 | 236.25 | 233.95 | 237.40 | 232.75 | 75864 | 1.33% |
| 12 Jan 2021 | 233.15 | 237.00 | 237.35 | 233.00 | 46698 | -1.35% |
| 11 Jan 2021 | 236.35 | 233.80 | 239.00 | 232.30 | 91944 | 1.59% |
| 08 Jan 2021 | 232.65 | 236.75 | 236.75 | 231.00 | 123105 | -0.09% |
| 07 Jan 2021 | 232.85 | 237.10 | 237.85 | 230.10 | 378248 | -1.29% |
| 06 Jan 2021 | 235.90 | 236.00 | 238.00 | 230.10 | 69472 | 0.15% |
| 05 Jan 2021 | 235.55 | 230.00 | 237.80 | 230.00 | 83771 | 1.22% |
| 04 Jan 2021 | 232.70 | 230.00 | 235.00 | 227.10 | 87258 | 2.02% |
| 01 Jan 2021 | 228.10 | 226.20 | 232.00 | 225.10 | 61062 | 1.31% |
| 31 Dec 2020 | 225.15 | 229.15 | 231.75 | 225.00 | 41137 | -1.25% |
| 30 Dec 2020 | 228.00 | 225.20 | 234.00 | 222.15 | 439364 | 1.72% |
| 29 Dec 2020 | 224.15 | 223.60 | 225.45 | 221.65 | 82889 | 0.72% |
| 28 Dec 2020 | 222.55 | 221.10 | 224.00 | 221.10 | 19322 | 1.11% |
| 24 Dec 2020 | 220.10 | 219.65 | 224.75 | 219.65 | 25669 | 0.71% |
| 23 Dec 2020 | 218.55 | 216.00 | 224.00 | 214.65 | 34259 | 0.16% |
