RAMCOSYS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 601.85 | 612.00 | 619.80 | 590.00 | 128919 | -1.66% |
| 16 Dec 2025 | 612.00 | 643.00 | 643.00 | 610.15 | 109851 | -4.93% |
| 15 Dec 2025 | 643.75 | 659.05 | 664.00 | 640.50 | 115820 | -2.28% |
| 12 Dec 2025 | 658.75 | 659.70 | 682.35 | 651.00 | 376675 | 0.66% |
| 11 Dec 2025 | 654.40 | 613.85 | 673.50 | 606.55 | 591330 | 6.61% |
| 10 Dec 2025 | 613.85 | 612.50 | 618.00 | 607.40 | 40547 | 0.29% |
| 09 Dec 2025 | 612.10 | 599.50 | 617.50 | 583.00 | 87767 | 1.62% |
| 08 Dec 2025 | 602.35 | 604.10 | 614.50 | 597.20 | 86383 | 0.51% |
| 05 Dec 2025 | 599.30 | 588.00 | 619.70 | 588.00 | 199476 | 2.18% |
| 04 Dec 2025 | 586.50 | 571.45 | 599.00 | 571.45 | 89225 | 2.63% |
| 03 Dec 2025 | 571.45 | 566.10 | 574.35 | 561.20 | 36073 | 1.21% |
| 02 Dec 2025 | 564.60 | 556.50 | 574.70 | 555.55 | 46240 | 0.66% |
| 01 Dec 2025 | 560.90 | 580.50 | 582.70 | 550.00 | 81592 | -2.02% |
| 28 Nov 2025 | 572.45 | 590.00 | 595.50 | 570.00 | 57696 | -3.37% |
| 27 Nov 2025 | 592.40 | 605.00 | 605.00 | 585.55 | 42607 | -2.15% |
| 26 Nov 2025 | 605.40 | 595.50 | 609.95 | 593.00 | 36526 | 1.39% |
| 25 Nov 2025 | 597.10 | 590.50 | 600.00 | 590.00 | 36765 | 0.94% |
| 24 Nov 2025 | 591.55 | 600.00 | 609.15 | 581.55 | 146069 | -2.55% |
| 21 Nov 2025 | 607.05 | 620.55 | 629.90 | 602.10 | 67495 | -1.59% |
| 20 Nov 2025 | 616.85 | 634.60 | 634.80 | 610.00 | 41451 | -1.41% |
| 19 Nov 2025 | 625.65 | 620.40 | 641.75 | 620.40 | 128038 | 1.18% |
| 18 Nov 2025 | 618.35 | 634.00 | 638.85 | 617.00 | 55400 | -2.00% |
| 17 Nov 2025 | 631.00 | 609.70 | 636.90 | 600.00 | 123661 | 4.71% |
| 14 Nov 2025 | 602.60 | 603.15 | 619.50 | 595.20 | 58794 | -0.09% |
| 13 Nov 2025 | 603.15 | 612.95 | 612.95 | 592.00 | 61719 | -1.00% |
| 12 Nov 2025 | 609.25 | 591.25 | 612.95 | 587.05 | 61389 | 3.39% |
| 11 Nov 2025 | 589.25 | 598.25 | 604.00 | 569.25 | 158936 | -1.64% |
| 10 Nov 2025 | 599.10 | 621.50 | 629.50 | 595.00 | 81980 | -4.04% |
| 07 Nov 2025 | 624.30 | 636.40 | 636.90 | 612.10 | 115146 | -2.42% |
| 06 Nov 2025 | 639.75 | 636.00 | 666.30 | 624.15 | 711863 | 5.61% |
| 04 Nov 2025 | 605.75 | 619.80 | 629.30 | 601.35 | 88842 | -2.26% |
| 03 Nov 2025 | 619.75 | 634.70 | 640.90 | 614.20 | 85890 | -0.90% |
| 31 Oct 2025 | 625.35 | 616.00 | 646.60 | 616.00 | 117570 | 1.09% |
| 30 Oct 2025 | 618.60 | 643.90 | 646.85 | 608.65 | 112952 | -3.20% |
| 29 Oct 2025 | 639.05 | 647.75 | 647.75 | 626.25 | 137995 | -0.34% |
| 28 Oct 2025 | 641.20 | 586.50 | 642.15 | 585.00 | 416589 | 9.83% |
| 27 Oct 2025 | 583.80 | 582.90 | 586.50 | 570.40 | 38955 | 0.63% |
| 24 Oct 2025 | 580.15 | 595.60 | 599.90 | 566.95 | 51078 | -2.77% |
| 23 Oct 2025 | 596.65 | 599.95 | 621.00 | 592.00 | 99674 | -0.28% |
| 21 Oct 2025 | 598.35 | 590.50 | 612.00 | 583.85 | 108887 | 3.18% |
| 20 Oct 2025 | 579.90 | 590.50 | 604.95 | 567.65 | 56196 | -0.75% |
| 17 Oct 2025 | 584.30 | 594.00 | 605.00 | 574.05 | 131050 | 0.25% |
| 16 Oct 2025 | 582.85 | 569.90 | 609.00 | 555.25 | 281337 | 4.70% |
| 15 Oct 2025 | 556.70 | 545.50 | 577.00 | 541.35 | 113726 | 3.03% |
| 14 Oct 2025 | 540.35 | 559.80 | 565.40 | 535.50 | 40809 | -2.77% |
| 13 Oct 2025 | 555.75 | 570.30 | 570.50 | 546.25 | 70151 | -1.75% |
| 10 Oct 2025 | 565.65 | 590.00 | 595.00 | 560.15 | 112496 | -3.65% |
| 09 Oct 2025 | 587.05 | 563.40 | 605.55 | 545.55 | 458238 | 5.82% |
| 08 Oct 2025 | 554.75 | 507.05 | 554.75 | 507.05 | 254397 | 9.99% |
| 07 Oct 2025 | 504.35 | 509.50 | 516.95 | 499.80 | 26454 | -0.94% |
| 06 Oct 2025 | 509.15 | 522.95 | 529.90 | 501.60 | 44570 | -2.15% |
| 03 Oct 2025 | 520.35 | 503.45 | 525.40 | 502.10 | 63436 | 3.29% |
| 01 Oct 2025 | 503.80 | 496.50 | 505.50 | 489.25 | 30663 | 2.00% |
| 30 Sep 2025 | 493.90 | 486.00 | 503.15 | 484.25 | 34998 | 0.79% |
| 29 Sep 2025 | 490.05 | 493.55 | 520.60 | 483.35 | 73836 | -1.22% |
| 26 Sep 2025 | 496.10 | 481.60 | 503.80 | 475.70 | 111949 | 3.01% |
| 25 Sep 2025 | 481.60 | 486.00 | 506.55 | 479.00 | 136042 | -0.18% |
| 24 Sep 2025 | 482.45 | 510.50 | 512.35 | 481.45 | 90244 | -4.80% |
| 23 Sep 2025 | 506.75 | 519.45 | 528.70 | 502.50 | 70000 | -0.78% |
| 22 Sep 2025 | 510.75 | 517.20 | 536.40 | 505.00 | 112552 | -2.05% |
| 19 Sep 2025 | 521.45 | 554.95 | 564.80 | 521.45 | 187984 | -5.00% |
| 18 Sep 2025 | 548.90 | 532.00 | 548.90 | 525.40 | 170257 | 4.99% |
| 17 Sep 2025 | 522.80 | 500.35 | 522.80 | 491.65 | 232590 | 4.99% |
| 16 Sep 2025 | 497.95 | 474.55 | 498.15 | 470.00 | 210754 | 4.95% |
| 15 Sep 2025 | 474.45 | 463.20 | 480.00 | 457.55 | 83689 | 2.47% |
| 12 Sep 2025 | 463.00 | 460.00 | 473.00 | 455.05 | 54792 | 2.54% |
| 11 Sep 2025 | 451.55 | 450.50 | 468.00 | 447.95 | 71634 | 0.76% |
| 10 Sep 2025 | 448.15 | 457.00 | 463.20 | 445.15 | 40768 | -1.69% |
| 09 Sep 2025 | 455.85 | 449.50 | 470.00 | 449.45 | 111371 | 1.46% |
| 08 Sep 2025 | 449.30 | 428.35 | 449.75 | 421.05 | 64217 | 4.89% |
| 05 Sep 2025 | 428.35 | 425.00 | 434.95 | 422.00 | 15407 | 2.00% |
| 04 Sep 2025 | 419.95 | 430.50 | 432.50 | 419.00 | 14544 | -2.41% |
| 03 Sep 2025 | 430.30 | 430.50 | 438.00 | 426.00 | 20173 | 0.15% |
| 02 Sep 2025 | 429.65 | 416.10 | 435.00 | 416.10 | 20820 | 0.37% |
| 01 Sep 2025 | 428.05 | 420.00 | 434.90 | 418.45 | 17283 | 1.83% |
| 29 Aug 2025 | 420.35 | 430.50 | 433.50 | 412.50 | 16975 | -2.24% |
| 28 Aug 2025 | 430.00 | 430.05 | 436.50 | 425.50 | 26518 | 0.00% |
| 26 Aug 2025 | 430.00 | 411.10 | 450.00 | 411.10 | 40823 | 0.00% |
| 25 Aug 2025 | 430.00 | 438.00 | 438.00 | 427.50 | 19041 | -1.06% |
| 22 Aug 2025 | 434.60 | 419.05 | 446.00 | 419.05 | 47896 | 2.21% |
| 21 Aug 2025 | 425.20 | 426.50 | 430.00 | 421.05 | 28038 | -1.07% |
| 20 Aug 2025 | 429.80 | 436.50 | 441.95 | 424.00 | 29279 | -2.86% |
| 19 Aug 2025 | 442.45 | 447.40 | 447.40 | 425.00 | 79557 | 3.84% |
| 18 Aug 2025 | 426.10 | 408.50 | 426.10 | 402.10 | 64580 | 4.99% |
| 14 Aug 2025 | 405.85 | 413.90 | 418.45 | 402.10 | 12587 | -2.28% |
| 13 Aug 2025 | 415.30 | 410.50 | 419.40 | 405.50 | 57655 | 3.27% |
| 12 Aug 2025 | 402.15 | 383.50 | 402.15 | 383.50 | 49765 | 5.00% |
| 11 Aug 2025 | 383.00 | 389.00 | 406.50 | 377.10 | 19099 | -1.15% |
| 08 Aug 2025 | 387.45 | 380.10 | 399.40 | 378.50 | 28005 | 1.85% |
| 07 Aug 2025 | 380.40 | 380.50 | 383.50 | 377.50 | 5743 | 0.17% |
| 06 Aug 2025 | 379.75 | 389.00 | 396.00 | 378.50 | 11176 | -2.54% |
| 05 Aug 2025 | 389.65 | 393.50 | 397.90 | 386.55 | 8986 | -0.68% |
| 04 Aug 2025 | 392.30 | 380.50 | 399.80 | 375.10 | 19725 | 2.75% |
| 01 Aug 2025 | 381.80 | 383.50 | 385.50 | 373.50 | 14244 | -0.72% |
| 31 Jul 2025 | 384.55 | 372.10 | 387.00 | 372.10 | 7374 | 0.84% |
| 30 Jul 2025 | 381.35 | 383.50 | 387.70 | 379.00 | 17441 | -0.35% |
| 29 Jul 2025 | 382.70 | 376.50 | 387.90 | 372.25 | 6820 | 0.37% |
| 28 Jul 2025 | 381.30 | 398.50 | 398.50 | 379.00 | 20945 | -3.64% |
| 25 Jul 2025 | 395.70 | 402.60 | 403.90 | 393.00 | 9161 | -1.71% |
| 24 Jul 2025 | 402.60 | 400.50 | 407.00 | 395.05 | 12017 | -0.36% |
| 23 Jul 2025 | 404.05 | 395.00 | 406.50 | 387.80 | 27865 | 3.51% |
| 22 Jul 2025 | 390.35 | 393.40 | 393.50 | 388.10 | 16414 | 0.66% |
| 21 Jul 2025 | 387.80 | 397.95 | 400.50 | 386.00 | 17067 | -2.03% |
| 18 Jul 2025 | 395.85 | 399.90 | 403.40 | 392.50 | 18698 | -0.30% |
| 17 Jul 2025 | 397.05 | 403.50 | 406.50 | 391.00 | 12281 | -1.02% |
| 16 Jul 2025 | 401.15 | 393.50 | 405.00 | 390.60 | 22312 | 2.44% |
| 15 Jul 2025 | 391.60 | 386.50 | 395.00 | 386.50 | 14597 | 1.40% |
| 14 Jul 2025 | 386.20 | 386.50 | 393.50 | 380.15 | 20812 | -0.16% |
| 11 Jul 2025 | 386.80 | 393.55 | 402.00 | 380.50 | 17537 | -1.69% |
| 10 Jul 2025 | 393.45 | 380.10 | 396.00 | 375.00 | 21702 | 2.74% |
| 09 Jul 2025 | 382.95 | 386.50 | 393.90 | 380.45 | 25694 | -0.22% |
| 08 Jul 2025 | 383.80 | 398.50 | 399.35 | 380.30 | 27915 | -3.06% |
| 07 Jul 2025 | 395.90 | 400.00 | 403.00 | 394.50 | 13735 | -1.20% |
| 04 Jul 2025 | 400.70 | 402.55 | 406.00 | 398.50 | 12275 | -0.46% |
| 03 Jul 2025 | 402.55 | 396.95 | 411.45 | 396.50 | 22781 | 1.41% |
| 02 Jul 2025 | 396.95 | 398.65 | 403.50 | 392.50 | 13460 | -0.49% |
| 01 Jul 2025 | 398.90 | 410.50 | 411.95 | 396.00 | 20160 | -2.29% |
| 30 Jun 2025 | 408.25 | 412.50 | 422.45 | 407.10 | 14029 | -1.07% |
| 27 Jun 2025 | 412.65 | 408.50 | 421.00 | 402.25 | 18885 | 1.26% |
| 26 Jun 2025 | 407.50 | 421.50 | 427.00 | 406.00 | 16578 | -2.94% |
| 25 Jun 2025 | 419.85 | 402.95 | 420.95 | 400.50 | 36114 | 4.71% |
| 24 Jun 2025 | 400.95 | 385.20 | 400.95 | 385.20 | 17670 | 4.99% |
| 23 Jun 2025 | 381.90 | 380.50 | 384.95 | 372.55 | 12489 | -0.64% |
| 20 Jun 2025 | 384.35 | 377.10 | 397.00 | 372.00 | 18405 | 0.63% |
| 19 Jun 2025 | 381.95 | 393.10 | 399.90 | 376.50 | 17064 | -2.84% |
| 18 Jun 2025 | 393.10 | 393.00 | 403.50 | 380.60 | 43402 | -1.87% |
| 17 Jun 2025 | 400.60 | 422.95 | 423.50 | 400.60 | 21757 | -4.99% |
| 16 Jun 2025 | 421.65 | 422.35 | 428.15 | 410.00 | 76601 | -0.82% |
| 13 Jun 2025 | 425.15 | 435.00 | 438.45 | 420.20 | 107336 | -4.36% |
| 12 Jun 2025 | 444.55 | 456.15 | 459.80 | 441.55 | 60599 | -2.29% |
| 11 Jun 2025 | 454.95 | 460.40 | 467.00 | 450.05 | 86039 | -0.70% |
| 10 Jun 2025 | 458.15 | 458.80 | 478.00 | 456.00 | 120541 | 0.30% |
| 09 Jun 2025 | 456.80 | 461.00 | 467.90 | 454.10 | 76884 | -0.94% |
| 06 Jun 2025 | 461.15 | 465.20 | 471.95 | 450.55 | 145416 | -1.47% |
| 05 Jun 2025 | 468.05 | 469.15 | 482.55 | 456.10 | 288030 | 0.45% |
| 04 Jun 2025 | 465.95 | 436.50 | 475.50 | 433.55 | 347650 | 7.25% |
| 03 Jun 2025 | 434.45 | 443.50 | 449.70 | 432.60 | 62545 | -1.95% |
| 02 Jun 2025 | 443.10 | 428.00 | 454.40 | 424.45 | 196493 | 3.03% |
| 30 May 2025 | 430.05 | 429.70 | 448.70 | 425.50 | 114309 | 0.30% |
| 29 May 2025 | 428.75 | 431.25 | 436.45 | 425.50 | 50805 | -0.48% |
| 28 May 2025 | 430.80 | 435.95 | 438.60 | 426.50 | 76830 | -0.77% |
| 27 May 2025 | 434.15 | 425.00 | 449.30 | 422.35 | 224366 | 2.03% |
| 26 May 2025 | 425.50 | 434.15 | 441.75 | 421.20 | 187938 | -3.90% |
| 23 May 2025 | 442.75 | 454.00 | 461.00 | 428.05 | 1857552 | 0.57% |
| 22 May 2025 | 440.25 | 395.50 | 440.25 | 380.55 | 1822251 | 19.99% |
| 21 May 2025 | 366.90 | 374.25 | 380.05 | 361.10 | 73836 | -1.67% |
| 20 May 2025 | 373.15 | 381.00 | 392.95 | 370.70 | 93734 | -1.93% |
| 19 May 2025 | 380.50 | 377.70 | 389.20 | 369.85 | 84511 | 0.41% |
| 16 May 2025 | 378.95 | 387.70 | 391.20 | 371.50 | 64293 | -1.78% |
| 15 May 2025 | 385.80 | 388.50 | 396.95 | 383.20 | 50849 | -0.69% |
| 14 May 2025 | 388.50 | 383.40 | 393.15 | 381.65 | 46255 | 1.53% |
| 13 May 2025 | 382.65 | 375.30 | 388.95 | 375.30 | 34624 | 0.43% |
| 12 May 2025 | 381.00 | 362.50 | 387.70 | 362.50 | 82057 | 7.51% |
| 09 May 2025 | 354.40 | 359.95 | 359.95 | 347.55 | 65289 | -1.84% |
| 08 May 2025 | 361.05 | 370.50 | 377.70 | 358.20 | 44932 | -2.42% |
| 07 May 2025 | 370.00 | 366.50 | 376.35 | 364.50 | 44693 | 0.49% |
| 06 May 2025 | 368.20 | 383.55 | 389.00 | 367.00 | 36971 | -3.95% |
| 05 May 2025 | 383.35 | 379.00 | 390.00 | 378.50 | 24612 | 1.81% |
| 02 May 2025 | 376.55 | 373.70 | 384.80 | 373.70 | 37421 | -0.16% |
| 30 Apr 2025 | 377.15 | 395.50 | 397.00 | 369.10 | 59078 | -4.52% |
| 29 Apr 2025 | 395.00 | 393.60 | 402.10 | 392.40 | 35793 | 0.73% |
| 28 Apr 2025 | 392.15 | 398.85 | 404.70 | 391.05 | 52295 | -1.88% |
| 25 Apr 2025 | 399.65 | 421.70 | 426.50 | 395.60 | 75276 | -4.87% |
| 24 Apr 2025 | 420.10 | 408.25 | 429.90 | 408.15 | 106497 | 3.03% |
| 23 Apr 2025 | 407.75 | 408.55 | 421.00 | 405.50 | 79502 | 0.33% |
| 22 Apr 2025 | 406.40 | 398.00 | 425.00 | 395.80 | 142884 | 2.37% |
| 21 Apr 2025 | 397.00 | 386.50 | 407.30 | 384.60 | 73906 | 2.80% |
| 17 Apr 2025 | 386.20 | 383.95 | 390.50 | 378.80 | 90977 | 0.35% |
| 16 Apr 2025 | 384.85 | 387.00 | 395.25 | 374.35 | 100521 | -0.72% |
| 15 Apr 2025 | 387.65 | 373.35 | 392.00 | 372.65 | 87946 | 4.53% |
| 11 Apr 2025 | 370.85 | 376.50 | 381.55 | 364.20 | 89265 | -0.05% |
| 09 Apr 2025 | 371.05 | 360.40 | 379.85 | 351.00 | 147807 | 2.84% |
| 08 Apr 2025 | 360.80 | 345.55 | 371.65 | 342.00 | 126049 | 5.20% |
| 07 Apr 2025 | 342.95 | 338.40 | 345.00 | 320.50 | 117044 | -1.34% |
| 04 Apr 2025 | 347.60 | 351.70 | 365.85 | 335.20 | 100941 | -1.29% |
| 03 Apr 2025 | 352.15 | 336.50 | 373.95 | 332.50 | 145253 | 2.55% |
| 02 Apr 2025 | 343.40 | 333.00 | 349.95 | 332.50 | 55465 | 3.76% |
| 01 Apr 2025 | 330.95 | 330.40 | 344.95 | 328.20 | 49490 | 0.02% |
| 28 Mar 2025 | 330.90 | 351.90 | 353.00 | 329.00 | 75403 | -5.75% |
| 27 Mar 2025 | 351.10 | 338.65 | 354.00 | 328.65 | 102376 | 3.42% |
| 26 Mar 2025 | 339.50 | 344.50 | 358.00 | 332.95 | 361115 | -0.29% |
| 25 Mar 2025 | 340.50 | 312.00 | 346.85 | 303.10 | 381262 | 9.54% |
| 24 Mar 2025 | 310.85 | 311.00 | 319.85 | 310.30 | 156217 | 0.19% |
| 21 Mar 2025 | 310.25 | 309.80 | 314.95 | 309.00 | 37633 | 0.11% |
| 20 Mar 2025 | 309.90 | 308.45 | 318.00 | 307.20 | 43902 | 1.11% |
| 19 Mar 2025 | 306.50 | 298.50 | 308.30 | 298.50 | 36693 | 2.89% |
| 18 Mar 2025 | 297.90 | 292.05 | 302.40 | 292.05 | 43826 | 2.83% |
| 17 Mar 2025 | 289.70 | 305.00 | 307.90 | 288.05 | 61115 | -4.92% |
| 13 Mar 2025 | 304.70 | 314.45 | 315.50 | 303.30 | 27813 | -2.71% |
| 12 Mar 2025 | 313.20 | 312.85 | 318.50 | 303.70 | 43077 | 0.11% |
| 11 Mar 2025 | 312.85 | 315.50 | 322.00 | 307.10 | 44838 | -1.65% |
| 10 Mar 2025 | 318.10 | 334.65 | 341.00 | 314.95 | 62721 | -5.87% |
| 07 Mar 2025 | 337.95 | 318.85 | 343.90 | 312.00 | 95999 | 7.20% |
| 06 Mar 2025 | 315.25 | 308.00 | 319.80 | 300.00 | 92166 | 1.53% |
| 05 Mar 2025 | 310.50 | 304.50 | 315.45 | 297.55 | 85624 | 2.92% |
| 04 Mar 2025 | 301.70 | 274.00 | 315.50 | 271.90 | 122997 | 9.87% |
| 03 Mar 2025 | 274.60 | 290.00 | 295.45 | 270.00 | 93906 | -5.41% |
| 28 Feb 2025 | 290.30 | 299.85 | 299.85 | 285.75 | 51337 | -4.59% |
| 27 Feb 2025 | 304.25 | 304.15 | 323.40 | 301.75 | 46229 | 0.05% |
| 25 Feb 2025 | 304.10 | 316.00 | 317.45 | 302.05 | 28266 | -2.89% |
| 24 Feb 2025 | 313.15 | 316.80 | 321.50 | 298.35 | 46313 | -0.82% |
| 21 Feb 2025 | 315.75 | 312.00 | 337.00 | 312.00 | 127300 | 0.91% |
| 20 Feb 2025 | 312.90 | 307.25 | 319.00 | 304.85 | 66401 | 0.85% |
| 19 Feb 2025 | 310.25 | 286.35 | 312.05 | 283.50 | 79957 | 7.93% |
| 18 Feb 2025 | 287.45 | 306.50 | 307.60 | 281.15 | 64249 | -5.18% |
| 17 Feb 2025 | 303.15 | 308.25 | 312.55 | 295.95 | 38086 | -2.91% |
| 14 Feb 2025 | 312.25 | 337.40 | 337.40 | 306.00 | 56709 | -7.84% |
| 13 Feb 2025 | 338.80 | 328.00 | 341.00 | 324.10 | 21774 | 3.07% |
| 12 Feb 2025 | 328.70 | 330.40 | 333.95 | 315.50 | 38377 | 0.74% |
| 11 Feb 2025 | 326.30 | 356.50 | 357.45 | 321.30 | 52933 | -7.10% |
| 10 Feb 2025 | 351.25 | 366.20 | 370.40 | 349.30 | 24961 | -3.52% |
| 07 Feb 2025 | 364.05 | 377.60 | 377.60 | 358.20 | 32665 | -2.50% |
| 06 Feb 2025 | 373.40 | 390.00 | 390.00 | 369.95 | 46789 | -2.42% |
| 05 Feb 2025 | 382.65 | 364.10 | 399.90 | 364.05 | 200700 | 4.91% |
| 04 Feb 2025 | 364.75 | 350.50 | 367.65 | 350.50 | 35098 | 5.08% |
| 03 Feb 2025 | 347.10 | 360.50 | 362.00 | 346.00 | 63282 | -4.72% |
| 01 Feb 2025 | 364.30 | 368.50 | 370.00 | 353.50 | 23331 | 0.05% |
| 31 Jan 2025 | 364.10 | 356.50 | 367.95 | 352.00 | 44229 | 3.12% |
| 30 Jan 2025 | 353.10 | 350.00 | 364.95 | 342.90 | 75383 | 1.51% |
| 29 Jan 2025 | 347.85 | 344.95 | 360.40 | 343.55 | 99835 | 0.84% |
| 28 Jan 2025 | 344.95 | 368.00 | 371.10 | 337.65 | 101746 | -5.85% |
| 27 Jan 2025 | 366.40 | 400.50 | 400.50 | 361.10 | 88626 | -8.56% |
| 24 Jan 2025 | 400.70 | 402.00 | 409.30 | 395.60 | 35420 | 0.00% |
| 23 Jan 2025 | 400.70 | 381.70 | 419.40 | 379.00 | 174371 | 4.87% |
| 22 Jan 2025 | 382.10 | 380.95 | 383.85 | 365.15 | 42391 | -0.48% |
| 21 Jan 2025 | 383.95 | 394.90 | 394.90 | 379.15 | 40788 | -0.12% |
| 20 Jan 2025 | 384.40 | 370.50 | 386.95 | 360.00 | 62184 | 3.75% |
| 17 Jan 2025 | 370.50 | 375.00 | 376.25 | 365.35 | 28279 | -1.59% |
| 16 Jan 2025 | 376.50 | 390.50 | 390.50 | 374.80 | 40012 | -0.07% |
| 15 Jan 2025 | 376.75 | 375.55 | 382.75 | 372.85 | 38907 | 0.33% |
| 14 Jan 2025 | 375.50 | 374.35 | 379.30 | 364.55 | 53246 | 2.22% |
| 13 Jan 2025 | 367.35 | 393.95 | 393.95 | 360.85 | 142086 | -7.08% |
| 10 Jan 2025 | 395.35 | 405.55 | 408.00 | 385.15 | 83310 | -2.48% |
| 09 Jan 2025 | 405.40 | 411.45 | 416.00 | 402.00 | 32182 | -1.63% |
| 08 Jan 2025 | 412.10 | 418.25 | 420.35 | 407.20 | 43719 | -1.40% |
| 07 Jan 2025 | 417.95 | 404.50 | 421.05 | 404.50 | 38901 | 3.39% |
| 06 Jan 2025 | 404.25 | 430.00 | 434.00 | 398.00 | 75447 | -5.49% |
| 03 Jan 2025 | 427.75 | 427.00 | 441.75 | 426.00 | 65597 | 0.82% |
| 02 Jan 2025 | 424.25 | 436.30 | 436.30 | 422.20 | 36826 | -1.94% |
| 01 Jan 2025 | 432.65 | 426.50 | 438.65 | 425.00 | 52411 | 2.26% |
| 31 Dec 2024 | 423.10 | 413.65 | 430.00 | 410.20 | 62557 | 1.99% |
| 30 Dec 2024 | 414.85 | 422.80 | 423.30 | 412.50 | 58593 | -1.61% |
| 27 Dec 2024 | 421.65 | 425.05 | 428.75 | 419.20 | 48080 | -0.80% |
| 26 Dec 2024 | 425.05 | 435.90 | 439.85 | 421.20 | 67553 | -2.32% |
| 24 Dec 2024 | 435.15 | 431.65 | 441.20 | 430.05 | 40657 | 1.16% |
| 23 Dec 2024 | 430.15 | 440.00 | 446.20 | 427.45 | 65785 | -1.05% |
| 20 Dec 2024 | 434.70 | 467.60 | 468.55 | 422.15 | 138178 | -6.22% |
| 19 Dec 2024 | 463.55 | 457.80 | 474.00 | 453.30 | 140312 | 0.98% |
| 18 Dec 2024 | 459.05 | 467.90 | 471.85 | 456.00 | 78268 | -1.31% |
| 17 Dec 2024 | 465.15 | 472.70 | 478.75 | 461.00 | 75093 | -1.05% |
| 16 Dec 2024 | 470.10 | 481.70 | 487.35 | 465.25 | 109339 | -2.44% |
| 13 Dec 2024 | 481.85 | 487.40 | 495.80 | 476.55 | 103827 | -1.03% |
| 12 Dec 2024 | 486.85 | 502.40 | 503.60 | 484.00 | 124016 | -3.02% |
| 11 Dec 2024 | 502.00 | 518.00 | 522.90 | 496.50 | 196702 | -2.49% |
| 10 Dec 2024 | 514.80 | 498.45 | 520.00 | 491.00 | 279277 | 3.70% |
| 09 Dec 2024 | 496.45 | 490.00 | 507.30 | 487.30 | 225277 | 2.53% |
| 06 Dec 2024 | 484.20 | 495.00 | 518.00 | 482.00 | 842827 | 1.85% |
| 05 Dec 2024 | 475.40 | 493.40 | 497.95 | 472.95 | 239718 | -3.40% |
| 04 Dec 2024 | 492.15 | 489.80 | 523.00 | 480.05 | 672764 | 0.89% |
| 03 Dec 2024 | 487.80 | 501.00 | 512.00 | 476.50 | 1405682 | -2.53% |
| 02 Dec 2024 | 500.45 | 423.35 | 500.45 | 421.00 | 2507969 | 20.00% |
| 29 Nov 2024 | 417.05 | 414.00 | 431.05 | 414.00 | 72736 | 0.79% |
| 28 Nov 2024 | 413.80 | 414.20 | 435.85 | 407.05 | 99697 | 0.27% |
| 27 Nov 2024 | 412.70 | 426.45 | 427.85 | 408.50 | 47941 | -2.96% |
| 26 Nov 2024 | 425.30 | 392.40 | 433.75 | 392.40 | 222233 | 7.89% |
| 25 Nov 2024 | 394.20 | 399.00 | 402.00 | 391.00 | 30346 | 1.00% |
| 22 Nov 2024 | 390.30 | 383.00 | 398.65 | 383.00 | 19846 | 2.09% |
| 21 Nov 2024 | 382.30 | 396.45 | 400.50 | 380.00 | 48364 | -3.57% |
| 19 Nov 2024 | 396.45 | 405.00 | 413.65 | 395.30 | 37388 | -2.17% |
| 18 Nov 2024 | 405.25 | 410.00 | 414.95 | 395.60 | 34630 | -1.27% |
| 14 Nov 2024 | 410.45 | 409.35 | 418.00 | 400.35 | 51406 | 0.51% |
| 13 Nov 2024 | 408.35 | 413.00 | 435.45 | 403.95 | 164334 | -1.91% |
| 12 Nov 2024 | 416.30 | 411.00 | 425.00 | 403.50 | 75934 | 0.56% |
| 11 Nov 2024 | 414.00 | 439.90 | 439.90 | 410.10 | 100691 | -2.09% |
| 08 Nov 2024 | 422.85 | 425.00 | 427.45 | 414.95 | 49851 | -1.04% |
| 07 Nov 2024 | 427.30 | 426.00 | 444.40 | 420.65 | 169642 | 0.81% |
| 06 Nov 2024 | 423.85 | 432.00 | 445.00 | 419.95 | 209583 | -1.38% |
| 05 Nov 2024 | 429.80 | 387.00 | 434.00 | 387.00 | 246283 | 10.82% |
| 04 Nov 2024 | 387.85 | 398.70 | 398.70 | 387.00 | 12050 | -1.54% |
| 01 Nov 2024 | 393.90 | 392.70 | 405.00 | 387.00 | 8937 | 0.25% |
| 31 Oct 2024 | 392.90 | 393.30 | 399.20 | 386.30 | 26009 | -0.10% |
| 30 Oct 2024 | 393.30 | 382.70 | 396.50 | 382.70 | 32222 | 2.20% |
| 29 Oct 2024 | 384.85 | 376.50 | 390.20 | 376.50 | 35559 | 2.12% |
| 28 Oct 2024 | 376.85 | 385.25 | 388.50 | 374.05 | 34704 | -1.46% |
| 25 Oct 2024 | 382.45 | 401.40 | 401.55 | 378.50 | 53254 | -4.48% |
| 24 Oct 2024 | 400.40 | 386.25 | 404.00 | 383.65 | 45309 | 2.46% |
| 23 Oct 2024 | 390.80 | 376.50 | 398.80 | 372.90 | 41845 | 3.44% |
| 22 Oct 2024 | 377.80 | 395.25 | 408.25 | 373.05 | 58343 | -3.98% |
| 21 Oct 2024 | 393.45 | 407.00 | 408.40 | 391.10 | 35725 | -3.33% |
| 18 Oct 2024 | 407.00 | 404.35 | 412.50 | 398.65 | 29583 | 0.28% |
| 17 Oct 2024 | 405.85 | 413.00 | 423.65 | 401.30 | 50800 | -2.80% |
| 16 Oct 2024 | 417.55 | 421.75 | 434.80 | 414.70 | 85667 | -1.00% |
| 15 Oct 2024 | 421.75 | 398.55 | 427.60 | 392.80 | 120842 | 6.27% |
| 14 Oct 2024 | 396.85 | 403.50 | 403.50 | 394.00 | 49236 | -0.49% |
| 11 Oct 2024 | 398.80 | 389.95 | 403.30 | 389.95 | 13304 | 1.80% |
| 10 Oct 2024 | 391.75 | 394.70 | 406.80 | 387.15 | 27433 | -0.29% |
| 09 Oct 2024 | 392.90 | 394.75 | 397.50 | 390.55 | 26135 | 1.03% |
| 08 Oct 2024 | 388.90 | 373.50 | 390.00 | 373.50 | 25530 | 3.12% |
| 07 Oct 2024 | 377.15 | 387.20 | 389.00 | 361.25 | 71721 | -2.34% |
| 04 Oct 2024 | 386.20 | 386.50 | 397.00 | 380.10 | 35523 | -1.09% |
| 03 Oct 2024 | 390.45 | 387.00 | 395.00 | 386.00 | 30971 | -0.37% |
| 01 Oct 2024 | 391.90 | 396.00 | 407.00 | 388.95 | 45421 | -1.05% |
| 30 Sep 2024 | 396.05 | 401.00 | 409.80 | 391.00 | 35850 | -1.91% |
| 27 Sep 2024 | 403.75 | 405.60 | 415.30 | 402.05 | 36223 | -0.21% |
| 26 Sep 2024 | 404.60 | 413.65 | 414.10 | 401.20 | 27686 | -2.19% |
| 25 Sep 2024 | 413.65 | 403.70 | 416.00 | 400.50 | 69695 | 1.61% |
| 24 Sep 2024 | 407.10 | 412.15 | 424.45 | 401.20 | 48561 | -1.00% |
| 23 Sep 2024 | 411.20 | 400.70 | 416.00 | 391.60 | 48222 | 4.41% |
| 20 Sep 2024 | 393.85 | 394.50 | 400.50 | 391.00 | 24645 | -0.04% |
| 19 Sep 2024 | 394.00 | 405.50 | 409.00 | 386.00 | 52793 | -1.61% |
| 18 Sep 2024 | 400.45 | 407.15 | 413.95 | 395.10 | 47166 | -1.78% |
| 17 Sep 2024 | 407.70 | 420.50 | 423.90 | 398.60 | 85974 | -3.63% |
| 16 Sep 2024 | 423.05 | 431.50 | 432.40 | 418.50 | 45472 | -0.60% |
| 13 Sep 2024 | 425.60 | 431.10 | 437.45 | 418.60 | 67717 | -1.44% |
| 12 Sep 2024 | 431.80 | 438.30 | 440.50 | 431.10 | 47108 | -0.71% |
| 11 Sep 2024 | 434.90 | 455.00 | 455.00 | 430.35 | 440109 | 1.26% |
| 10 Sep 2024 | 429.50 | 423.25 | 434.75 | 423.25 | 59667 | 1.91% |
| 09 Sep 2024 | 421.45 | 427.25 | 428.55 | 415.90 | 46252 | -1.29% |
| 06 Sep 2024 | 426.95 | 431.75 | 441.00 | 425.00 | 110267 | -0.34% |
| 05 Sep 2024 | 428.40 | 450.00 | 452.95 | 425.50 | 210007 | -4.28% |
| 04 Sep 2024 | 447.55 | 420.80 | 452.00 | 413.50 | 385688 | 5.80% |
| 03 Sep 2024 | 423.00 | 404.10 | 441.50 | 404.10 | 465093 | 5.18% |
| 02 Sep 2024 | 402.15 | 407.95 | 408.55 | 397.55 | 31624 | -1.02% |
| 30 Aug 2024 | 406.30 | 398.05 | 417.35 | 394.00 | 45492 | 2.60% |
| 29 Aug 2024 | 396.00 | 405.25 | 409.20 | 389.15 | 55499 | -2.10% |
| 28 Aug 2024 | 404.50 | 405.30 | 421.10 | 400.00 | 89535 | 0.14% |
| 27 Aug 2024 | 403.95 | 395.30 | 407.00 | 395.00 | 47940 | 2.41% |
| 26 Aug 2024 | 394.45 | 393.65 | 408.60 | 390.60 | 52672 | -0.43% |
| 23 Aug 2024 | 396.15 | 408.50 | 410.50 | 391.05 | 44234 | -1.76% |
| 22 Aug 2024 | 403.25 | 420.85 | 420.85 | 400.10 | 62096 | -2.91% |
| 21 Aug 2024 | 415.35 | 409.00 | 429.00 | 409.00 | 75468 | 0.89% |
| 20 Aug 2024 | 411.70 | 414.75 | 414.95 | 403.80 | 48345 | -0.27% |
| 19 Aug 2024 | 412.80 | 395.95 | 424.70 | 395.20 | 181151 | 4.98% |
| 16 Aug 2024 | 393.20 | 380.50 | 397.00 | 369.75 | 102684 | 5.44% |
| 14 Aug 2024 | 372.90 | 387.20 | 394.90 | 368.30 | 100416 | -3.17% |
| 13 Aug 2024 | 385.10 | 392.95 | 408.00 | 382.00 | 106921 | -1.62% |
| 12 Aug 2024 | 391.45 | 388.55 | 403.35 | 376.20 | 127382 | 0.05% |
| 09 Aug 2024 | 391.25 | 383.70 | 396.60 | 380.50 | 148662 | 1.93% |
| 08 Aug 2024 | 383.85 | 379.90 | 402.60 | 368.10 | 673803 | 4.88% |
| 07 Aug 2024 | 366.00 | 338.50 | 366.00 | 333.55 | 96078 | 9.99% |
| 06 Aug 2024 | 332.75 | 341.00 | 348.45 | 326.30 | 39010 | -2.29% |
| 05 Aug 2024 | 340.55 | 348.95 | 350.20 | 339.45 | 47282 | -4.69% |
| 02 Aug 2024 | 357.30 | 362.00 | 367.95 | 355.80 | 38493 | -1.98% |
| 01 Aug 2024 | 364.50 | 384.45 | 384.45 | 361.15 | 44443 | -3.46% |
| 31 Jul 2024 | 377.55 | 376.45 | 383.70 | 372.30 | 42667 | 0.60% |
| 30 Jul 2024 | 375.30 | 369.70 | 382.00 | 368.25 | 44735 | 1.91% |
| 29 Jul 2024 | 368.25 | 389.00 | 389.00 | 365.05 | 59717 | -3.22% |
| 26 Jul 2024 | 380.50 | 375.30 | 393.00 | 372.05 | 63889 | 1.39% |
| 25 Jul 2024 | 375.30 | 377.05 | 396.90 | 359.50 | 186971 | -0.82% |
| 24 Jul 2024 | 378.40 | 358.00 | 378.40 | 357.25 | 78710 | 4.99% |
| 23 Jul 2024 | 360.40 | 364.75 | 370.95 | 355.00 | 52574 | -0.78% |
| 22 Jul 2024 | 363.25 | 362.00 | 379.50 | 360.45 | 58974 | -1.01% |
| 19 Jul 2024 | 366.95 | 385.00 | 385.05 | 366.00 | 73806 | -3.66% |
| 18 Jul 2024 | 380.90 | 385.95 | 394.00 | 378.00 | 113864 | 0.33% |
| 16 Jul 2024 | 379.65 | 364.40 | 383.00 | 360.00 | 164978 | 4.07% |
| 15 Jul 2024 | 364.80 | 359.95 | 366.15 | 348.25 | 42203 | 1.63% |
| 12 Jul 2024 | 358.95 | 348.55 | 362.00 | 348.55 | 34683 | 3.01% |
| 11 Jul 2024 | 348.45 | 358.00 | 358.00 | 342.00 | 22010 | -1.16% |
| 10 Jul 2024 | 352.55 | 361.95 | 361.95 | 349.00 | 37846 | -2.27% |
| 09 Jul 2024 | 360.75 | 358.85 | 369.75 | 347.15 | 24320 | 0.31% |
| 08 Jul 2024 | 359.65 | 354.50 | 363.60 | 343.85 | 35670 | 2.67% |
| 05 Jul 2024 | 350.30 | 353.80 | 355.00 | 339.00 | 31865 | -1.05% |
| 04 Jul 2024 | 354.00 | 365.00 | 370.50 | 351.05 | 29464 | -2.77% |
| 03 Jul 2024 | 364.10 | 360.00 | 370.00 | 358.50 | 76503 | 1.22% |
| 02 Jul 2024 | 359.70 | 351.00 | 359.70 | 351.00 | 62118 | 4.99% |
| 01 Jul 2024 | 342.60 | 329.75 | 342.60 | 322.30 | 64320 | 5.00% |
| 28 Jun 2024 | 326.30 | 318.15 | 333.50 | 317.00 | 31411 | 2.56% |
| 27 Jun 2024 | 318.15 | 325.05 | 330.45 | 316.00 | 17495 | -2.30% |
| 26 Jun 2024 | 325.65 | 328.50 | 332.85 | 324.00 | 16681 | -1.93% |
| 25 Jun 2024 | 332.05 | 330.55 | 340.00 | 327.50 | 26691 | -0.57% |
| 24 Jun 2024 | 333.95 | 340.00 | 340.00 | 330.65 | 13608 | -1.05% |
| 21 Jun 2024 | 337.50 | 338.00 | 344.00 | 329.00 | 33689 | 1.61% |
| 20 Jun 2024 | 332.15 | 323.00 | 336.00 | 323.00 | 28689 | 2.72% |
| 19 Jun 2024 | 323.35 | 328.95 | 328.95 | 321.15 | 13633 | -1.82% |
| 18 Jun 2024 | 329.35 | 332.00 | 336.00 | 320.05 | 24866 | -0.80% |
| 14 Jun 2024 | 332.00 | 331.40 | 335.00 | 325.00 | 24934 | 0.18% |
| 13 Jun 2024 | 331.40 | 332.65 | 335.00 | 326.25 | 12029 | 0.94% |
| 12 Jun 2024 | 328.30 | 329.75 | 340.00 | 321.10 | 46284 | -0.44% |
| 11 Jun 2024 | 329.75 | 319.95 | 336.00 | 317.15 | 38501 | 3.05% |
| 10 Jun 2024 | 320.00 | 325.45 | 325.45 | 315.50 | 27360 | -0.25% |
| 07 Jun 2024 | 320.80 | 320.00 | 326.00 | 312.80 | 44342 | 3.32% |
| 06 Jun 2024 | 310.50 | 298.45 | 310.50 | 298.45 | 29431 | 4.99% |
| 05 Jun 2024 | 295.75 | 295.85 | 298.50 | 281.60 | 38809 | -0.22% |
| 04 Jun 2024 | 296.40 | 304.00 | 304.00 | 289.60 | 74944 | -2.76% |
| 03 Jun 2024 | 304.80 | 315.30 | 325.00 | 303.00 | 108890 | -4.44% |
| 31 May 2024 | 318.95 | 325.10 | 331.45 | 316.40 | 33598 | -3.01% |
| 30 May 2024 | 328.85 | 324.90 | 333.00 | 321.30 | 23490 | 1.32% |
| 29 May 2024 | 324.55 | 322.70 | 336.40 | 321.30 | 48879 | -4.04% |
| 28 May 2024 | 338.20 | 358.90 | 359.00 | 336.50 | 51499 | -4.52% |
| 27 May 2024 | 354.20 | 357.55 | 360.35 | 351.00 | 24411 | -2.22% |
| 24 May 2024 | 362.25 | 374.00 | 374.00 | 360.00 | 31412 | -3.21% |
| 23 May 2024 | 374.25 | 368.50 | 375.30 | 363.60 | 37551 | 1.45% |
| 22 May 2024 | 368.90 | 379.00 | 390.00 | 364.00 | 52536 | -1.85% |
| 21 May 2024 | 375.85 | 367.95 | 378.00 | 362.50 | 45650 | 3.53% |
| 18 May 2024 | 363.05 | 365.00 | 370.50 | 360.00 | 10758 | -0.04% |
| 17 May 2024 | 363.20 | 367.70 | 368.50 | 361.00 | 12828 | -1.22% |
| 16 May 2024 | 367.70 | 358.10 | 372.00 | 358.10 | 16273 | 1.32% |
| 15 May 2024 | 362.90 | 362.95 | 370.00 | 359.60 | 27556 | 0.95% |
| 14 May 2024 | 359.50 | 355.50 | 364.00 | 354.45 | 18211 | 1.11% |
| 13 May 2024 | 355.55 | 364.95 | 364.95 | 350.00 | 17625 | -2.09% |
| 10 May 2024 | 363.15 | 360.00 | 365.00 | 356.00 | 17245 | 1.06% |
| 09 May 2024 | 359.35 | 370.50 | 373.50 | 357.00 | 31163 | -3.24% |
| 08 May 2024 | 371.40 | 362.50 | 378.50 | 362.50 | 42693 | 2.57% |
| 07 May 2024 | 362.10 | 364.50 | 374.70 | 360.00 | 69174 | -0.75% |
| 06 May 2024 | 364.85 | 379.65 | 379.65 | 361.00 | 44500 | -3.27% |
| 03 May 2024 | 377.20 | 380.00 | 389.80 | 375.55 | 63952 | 0.56% |
| 02 May 2024 | 375.10 | 358.50 | 375.10 | 342.60 | 82200 | 5.00% |
| 30 Apr 2024 | 357.25 | 361.95 | 364.90 | 356.00 | 43593 | -1.35% |
| 29 Apr 2024 | 362.15 | 371.95 | 371.95 | 353.60 | 38112 | -2.67% |
| 26 Apr 2024 | 372.10 | 373.40 | 377.00 | 365.20 | 47879 | 1.92% |
| 25 Apr 2024 | 365.10 | 376.65 | 385.00 | 362.05 | 70653 | -3.58% |
| 24 Apr 2024 | 378.65 | 366.00 | 380.00 | 363.30 | 160028 | -0.98% |
| 23 Apr 2024 | 382.40 | 397.00 | 397.15 | 382.40 | 60975 | -4.99% |
| 22 Apr 2024 | 402.50 | 421.00 | 425.45 | 401.00 | 239057 | -2.94% |
| 19 Apr 2024 | 414.70 | 415.00 | 444.00 | 403.00 | 720274 | -2.01% |
| 18 Apr 2024 | 423.20 | 386.50 | 449.80 | 385.55 | 2321747 | 9.85% |
| 16 Apr 2024 | 385.25 | 398.00 | 404.90 | 380.00 | 696236 | -5.19% |
| 15 Apr 2024 | 406.35 | 384.95 | 418.00 | 363.10 | 3473704 | 2.52% |
| 12 Apr 2024 | 396.35 | 353.45 | 407.00 | 350.05 | 10150099 | 16.27% |
| 10 Apr 2024 | 340.90 | 309.00 | 340.90 | 305.00 | 1604912 | 19.99% |
| 09 Apr 2024 | 284.10 | 293.00 | 293.25 | 282.05 | 38251 | -2.47% |
| 08 Apr 2024 | 291.30 | 294.95 | 298.15 | 289.15 | 43173 | -0.66% |
| 05 Apr 2024 | 293.25 | 287.95 | 294.95 | 285.50 | 49652 | 1.84% |
| 04 Apr 2024 | 287.95 | 289.90 | 290.00 | 284.10 | 33287 | -0.36% |
| 03 Apr 2024 | 289.00 | 283.50 | 293.00 | 280.90 | 88198 | 1.94% |
| 02 Apr 2024 | 283.50 | 276.05 | 285.55 | 275.05 | 71455 | 2.92% |
| 01 Apr 2024 | 275.45 | 264.75 | 278.00 | 264.75 | 52351 | 4.04% |
| 28 Mar 2024 | 264.75 | 270.50 | 271.65 | 262.50 | 62775 | -1.74% |
| 27 Mar 2024 | 269.45 | 275.90 | 278.55 | 265.35 | 141199 | -1.55% |
| 26 Mar 2024 | 273.70 | 280.65 | 283.95 | 271.35 | 108634 | -2.41% |
| 22 Mar 2024 | 280.45 | 279.00 | 282.40 | 274.85 | 34333 | 0.50% |
| 21 Mar 2024 | 279.05 | 281.10 | 285.45 | 278.05 | 37738 | -0.02% |
| 20 Mar 2024 | 279.10 | 281.45 | 285.95 | 271.15 | 34711 | -0.82% |
| 19 Mar 2024 | 281.40 | 280.00 | 283.30 | 275.35 | 35875 | 0.50% |
| 18 Mar 2024 | 280.00 | 280.90 | 283.35 | 277.25 | 23510 | -0.07% |
| 15 Mar 2024 | 280.20 | 284.90 | 284.90 | 274.35 | 50388 | -0.36% |
| 14 Mar 2024 | 281.20 | 270.90 | 285.00 | 266.30 | 55815 | 5.36% |
| 13 Mar 2024 | 266.90 | 286.55 | 292.20 | 263.15 | 136669 | -7.79% |
| 12 Mar 2024 | 289.45 | 305.80 | 306.10 | 287.05 | 77562 | -4.28% |
| 11 Mar 2024 | 302.40 | 312.50 | 314.50 | 301.00 | 54220 | -4.09% |
| 07 Mar 2024 | 315.30 | 310.70 | 317.65 | 310.70 | 44967 | 0.48% |
| 06 Mar 2024 | 313.80 | 323.00 | 323.00 | 307.35 | 82969 | -2.95% |
| 05 Mar 2024 | 323.35 | 330.75 | 330.75 | 318.30 | 80855 | -2.31% |
| 04 Mar 2024 | 331.00 | 322.25 | 336.80 | 321.55 | 252441 | 2.78% |
| 02 Mar 2024 | 322.05 | 320.90 | 327.00 | 320.35 | 14938 | 0.92% |
| 01 Mar 2024 | 319.10 | 318.95 | 327.70 | 315.90 | 137920 | 1.16% |
| 29 Feb 2024 | 315.45 | 305.90 | 336.45 | 302.10 | 783837 | 2.62% |
| 28 Feb 2024 | 307.40 | 304.55 | 329.95 | 299.00 | 350051 | 0.26% |
| 27 Feb 2024 | 306.60 | 310.05 | 313.65 | 302.05 | 55076 | -1.11% |
| 26 Feb 2024 | 310.05 | 304.55 | 313.45 | 302.40 | 37384 | 0.65% |
| 23 Feb 2024 | 308.05 | 304.10 | 312.70 | 301.55 | 47821 | 1.32% |
| 22 Feb 2024 | 304.05 | 301.95 | 305.95 | 299.00 | 43880 | 0.71% |
| 21 Feb 2024 | 301.90 | 305.15 | 307.00 | 301.00 | 39573 | -1.07% |
| 20 Feb 2024 | 305.15 | 310.30 | 314.60 | 304.05 | 53612 | -1.23% |
| 19 Feb 2024 | 308.95 | 307.10 | 313.95 | 306.30 | 36480 | 0.70% |
| 16 Feb 2024 | 306.80 | 313.40 | 319.95 | 304.50 | 54708 | -1.33% |
| 15 Feb 2024 | 310.95 | 301.45 | 319.95 | 301.10 | 120632 | 3.96% |
| 14 Feb 2024 | 299.10 | 287.10 | 301.00 | 287.10 | 60371 | 1.79% |
| 13 Feb 2024 | 293.85 | 288.20 | 296.00 | 280.45 | 82284 | 1.96% |
| 12 Feb 2024 | 288.20 | 300.00 | 301.95 | 285.10 | 110864 | -4.88% |
| 09 Feb 2024 | 303.00 | 313.95 | 313.95 | 293.30 | 145187 | -3.29% |
| 08 Feb 2024 | 313.30 | 324.00 | 324.00 | 310.00 | 151258 | -2.23% |
| 07 Feb 2024 | 320.45 | 349.95 | 357.00 | 312.65 | 459675 | -6.95% |
| 06 Feb 2024 | 344.40 | 341.50 | 356.80 | 341.10 | 341967 | 0.85% |
| 05 Feb 2024 | 341.50 | 344.95 | 344.95 | 332.55 | 139883 | 0.49% |
| 02 Feb 2024 | 339.85 | 340.00 | 350.05 | 336.05 | 261342 | 1.45% |
| 01 Feb 2024 | 335.00 | 330.15 | 343.80 | 327.45 | 166688 | 1.22% |
| 31 Jan 2024 | 330.95 | 323.00 | 334.95 | 318.80 | 82282 | 2.45% |
| 30 Jan 2024 | 323.05 | 329.65 | 336.60 | 319.30 | 126745 | -1.75% |
| 29 Jan 2024 | 328.80 | 308.90 | 334.00 | 308.90 | 213939 | 7.07% |
| 25 Jan 2024 | 307.10 | 307.00 | 313.95 | 303.85 | 50503 | -1.73% |
| 24 Jan 2024 | 312.50 | 305.90 | 313.50 | 304.95 | 74940 | 2.49% |
| 23 Jan 2024 | 304.90 | 319.05 | 323.30 | 303.00 | 130874 | -4.15% |
| 20 Jan 2024 | 318.10 | 325.90 | 325.90 | 316.05 | 59644 | -1.62% |
| 19 Jan 2024 | 323.35 | 314.00 | 328.70 | 312.50 | 215288 | 3.42% |
| 18 Jan 2024 | 312.65 | 305.15 | 316.35 | 303.00 | 95990 | 0.60% |
| 17 Jan 2024 | 310.80 | 303.55 | 322.80 | 301.15 | 171187 | 1.19% |
| 16 Jan 2024 | 307.15 | 319.90 | 322.95 | 302.60 | 140949 | -3.50% |
| 15 Jan 2024 | 318.30 | 331.05 | 333.95 | 316.05 | 155561 | -3.16% |
| 12 Jan 2024 | 328.70 | 340.00 | 346.70 | 322.25 | 479428 | -1.59% |
| 11 Jan 2024 | 334.00 | 317.55 | 345.65 | 315.00 | 731307 | 5.73% |
| 10 Jan 2024 | 315.90 | 318.00 | 324.95 | 314.05 | 135983 | -0.47% |
| 09 Jan 2024 | 317.40 | 320.45 | 327.40 | 312.05 | 185273 | -0.24% |
| 08 Jan 2024 | 318.15 | 312.25 | 323.70 | 308.05 | 296391 | 2.65% |
| 05 Jan 2024 | 309.95 | 306.15 | 314.00 | 303.10 | 213544 | 1.26% |
| 04 Jan 2024 | 306.10 | 290.50 | 314.95 | 289.40 | 311502 | 5.68% |
| 03 Jan 2024 | 289.65 | 292.05 | 292.95 | 287.05 | 52874 | -0.82% |
| 02 Jan 2024 | 292.05 | 295.25 | 301.40 | 290.05 | 71871 | -1.08% |
| 01 Jan 2024 | 295.25 | 292.20 | 303.55 | 292.20 | 88238 | 1.36% |
| 29 Dec 2023 | 291.30 | 291.60 | 296.70 | 288.05 | 37188 | -0.10% |
| 28 Dec 2023 | 291.60 | 300.00 | 300.50 | 291.05 | 48853 | -2.18% |
| 27 Dec 2023 | 298.10 | 300.45 | 305.00 | 295.20 | 69031 | -0.22% |
| 26 Dec 2023 | 298.75 | 301.60 | 305.65 | 296.05 | 85917 | -0.85% |
| 22 Dec 2023 | 301.30 | 301.95 | 309.00 | 297.20 | 113938 | -0.30% |
| 21 Dec 2023 | 302.20 | 280.20 | 306.30 | 280.20 | 324953 | 5.92% |
| 20 Dec 2023 | 285.30 | 296.30 | 298.85 | 268.00 | 162018 | -3.11% |
| 19 Dec 2023 | 294.45 | 295.00 | 301.80 | 291.80 | 91787 | -0.64% |
| 18 Dec 2023 | 296.35 | 292.05 | 302.05 | 290.00 | 165773 | 1.82% |
| 15 Dec 2023 | 291.05 | 288.95 | 296.00 | 286.40 | 207548 | 1.80% |
| 14 Dec 2023 | 285.90 | 284.00 | 294.50 | 284.00 | 152294 | 0.90% |
| 13 Dec 2023 | 283.35 | 282.50 | 287.05 | 281.25 | 65808 | 0.37% |
| 12 Dec 2023 | 282.30 | 282.00 | 287.20 | 281.00 | 84758 | 0.14% |
| 11 Dec 2023 | 281.90 | 282.60 | 284.95 | 280.50 | 49961 | 0.25% |
| 08 Dec 2023 | 281.20 | 287.95 | 287.95 | 275.90 | 81176 | -0.97% |
| 07 Dec 2023 | 283.95 | 278.90 | 291.00 | 278.10 | 141091 | 2.34% |
| 06 Dec 2023 | 277.45 | 283.65 | 283.70 | 276.85 | 39273 | -0.72% |
| 05 Dec 2023 | 279.45 | 281.40 | 284.30 | 276.10 | 45812 | -0.30% |
| 04 Dec 2023 | 280.30 | 280.40 | 289.00 | 278.90 | 46611 | 0.21% |
| 01 Dec 2023 | 279.70 | 284.95 | 292.45 | 278.00 | 70256 | -1.15% |
| 30 Nov 2023 | 282.95 | 283.80 | 289.00 | 280.80 | 132091 | 0.46% |
| 29 Nov 2023 | 281.65 | 278.65 | 293.15 | 276.15 | 285204 | 1.99% |
| 28 Nov 2023 | 276.15 | 279.95 | 280.45 | 273.55 | 36139 | -1.53% |
| 24 Nov 2023 | 280.45 | 269.20 | 282.95 | 269.20 | 89167 | 3.54% |
| 23 Nov 2023 | 270.85 | 275.60 | 277.35 | 268.30 | 41354 | -1.13% |
| 22 Nov 2023 | 273.95 | 276.00 | 278.95 | 269.50 | 78861 | -0.76% |
| 21 Nov 2023 | 276.05 | 278.50 | 280.00 | 273.15 | 34105 | -0.40% |
| 20 Nov 2023 | 277.15 | 277.10 | 284.00 | 276.00 | 91590 | 0.07% |
| 17 Nov 2023 | 276.95 | 278.40 | 279.70 | 274.00 | 43451 | -0.52% |
| 16 Nov 2023 | 278.40 | 266.95 | 281.90 | 262.45 | 216184 | 4.48% |
| 15 Nov 2023 | 266.45 | 267.95 | 270.50 | 265.10 | 43592 | 0.78% |
| 13 Nov 2023 | 264.40 | 265.05 | 270.00 | 264.00 | 24961 | -0.90% |
| 12 Nov 2023 | 266.80 | 267.95 | 268.55 | 265.20 | 8011 | 0.40% |
| 10 Nov 2023 | 265.75 | 264.80 | 267.80 | 260.50 | 47694 | 0.32% |
| 09 Nov 2023 | 264.90 | 267.50 | 269.20 | 264.00 | 25632 | -0.97% |
| 08 Nov 2023 | 267.50 | 265.90 | 269.80 | 263.55 | 116454 | 0.83% |
| 07 Nov 2023 | 265.30 | 262.95 | 268.50 | 261.85 | 67457 | 1.36% |
| 06 Nov 2023 | 261.75 | 264.50 | 264.50 | 260.20 | 58425 | 0.04% |
| 03 Nov 2023 | 261.65 | 258.05 | 263.70 | 258.05 | 61395 | 0.73% |
| 02 Nov 2023 | 259.75 | 263.95 | 265.95 | 258.20 | 50764 | -0.10% |
| 01 Nov 2023 | 260.00 | 260.00 | 262.65 | 256.30 | 90633 | 1.05% |
| 31 Oct 2023 | 257.30 | 274.00 | 274.00 | 254.60 | 396398 | -7.04% |
| 30 Oct 2023 | 276.80 | 266.35 | 282.05 | 261.30 | 174017 | 4.51% |
| 27 Oct 2023 | 264.85 | 258.75 | 271.35 | 258.00 | 66021 | 3.05% |
| 26 Oct 2023 | 257.00 | 260.50 | 263.05 | 248.40 | 99839 | -2.69% |
| 25 Oct 2023 | 264.10 | 267.45 | 274.95 | 259.05 | 71461 | -0.99% |
| 23 Oct 2023 | 266.75 | 292.60 | 294.80 | 262.25 | 127911 | -8.36% |
| 20 Oct 2023 | 291.10 | 298.00 | 299.30 | 290.05 | 51102 | -1.85% |
| 19 Oct 2023 | 296.60 | 292.75 | 303.70 | 288.85 | 88412 | 0.97% |
| 18 Oct 2023 | 293.75 | 299.25 | 306.20 | 293.20 | 63519 | -1.79% |
| 17 Oct 2023 | 299.10 | 299.65 | 303.45 | 297.30 | 62114 | 0.32% |
| 16 Oct 2023 | 298.15 | 298.00 | 308.15 | 292.20 | 89142 | 0.44% |
| 13 Oct 2023 | 296.85 | 302.95 | 306.20 | 296.40 | 95435 | -2.78% |
| 12 Oct 2023 | 305.35 | 308.95 | 311.85 | 302.00 | 74147 | -0.62% |
| 11 Oct 2023 | 307.25 | 308.85 | 314.15 | 305.45 | 66573 | -0.28% |
| 10 Oct 2023 | 308.10 | 304.75 | 309.60 | 303.00 | 55034 | 1.85% |
| 09 Oct 2023 | 302.50 | 301.70 | 306.35 | 300.00 | 74996 | -2.31% |
| 06 Oct 2023 | 309.65 | 309.00 | 318.00 | 308.15 | 154571 | 0.58% |
| 05 Oct 2023 | 307.85 | 315.90 | 315.90 | 306.00 | 87940 | -0.63% |
| 04 Oct 2023 | 309.80 | 316.05 | 316.90 | 300.00 | 201847 | -1.98% |
| 03 Oct 2023 | 316.05 | 327.20 | 327.90 | 314.10 | 134062 | -4.37% |
| 29 Sep 2023 | 330.50 | 329.80 | 335.90 | 328.20 | 191821 | 0.09% |
| 28 Sep 2023 | 330.20 | 325.60 | 334.80 | 324.30 | 448451 | 1.98% |
| 27 Sep 2023 | 323.80 | 309.85 | 328.45 | 308.60 | 405506 | 4.89% |
| 26 Sep 2023 | 308.70 | 317.60 | 320.70 | 306.30 | 164470 | -2.79% |
| 25 Sep 2023 | 317.55 | 317.80 | 329.25 | 315.05 | 277711 | -0.09% |
| 22 Sep 2023 | 317.85 | 313.15 | 333.00 | 313.15 | 894384 | 0.43% |
| 21 Sep 2023 | 316.50 | 310.85 | 325.00 | 309.55 | 574016 | 1.82% |
| 20 Sep 2023 | 310.85 | 307.85 | 317.80 | 304.50 | 648622 | -0.81% |
| 18 Sep 2023 | 313.40 | 277.50 | 324.65 | 276.50 | 2657436 | 14.30% |
| 15 Sep 2023 | 274.20 | 279.50 | 283.70 | 272.65 | 96970 | -1.12% |
| 14 Sep 2023 | 277.30 | 277.70 | 281.25 | 275.90 | 42812 | 0.45% |
| 13 Sep 2023 | 276.05 | 272.00 | 277.40 | 268.80 | 62884 | 1.49% |
| 12 Sep 2023 | 272.00 | 285.00 | 287.25 | 270.00 | 142881 | -4.24% |
| 11 Sep 2023 | 284.05 | 281.60 | 287.90 | 281.05 | 99540 | 1.39% |
| 08 Sep 2023 | 280.15 | 282.55 | 283.45 | 277.65 | 72962 | -0.39% |
| 07 Sep 2023 | 281.25 | 281.90 | 288.00 | 279.05 | 103638 | 0.54% |
| 06 Sep 2023 | 279.75 | 276.90 | 284.10 | 276.90 | 78795 | 1.10% |
| 05 Sep 2023 | 276.70 | 271.95 | 283.00 | 271.65 | 200118 | -1.04% |
| 04 Sep 2023 | 279.60 | 285.00 | 294.25 | 277.75 | 205981 | -1.95% |
| 01 Sep 2023 | 285.15 | 283.70 | 287.90 | 281.20 | 72705 | 1.15% |
| 31 Aug 2023 | 281.90 | 282.95 | 286.40 | 277.90 | 56371 | -0.27% |
| 30 Aug 2023 | 282.65 | 283.50 | 288.80 | 281.30 | 51801 | -0.25% |
| 29 Aug 2023 | 283.35 | 280.25 | 288.00 | 280.25 | 69012 | 1.52% |
| 28 Aug 2023 | 279.10 | 284.00 | 287.85 | 277.50 | 56895 | -1.97% |
| 25 Aug 2023 | 284.70 | 285.40 | 289.55 | 276.80 | 81310 | -0.51% |
| 24 Aug 2023 | 286.15 | 296.55 | 296.65 | 284.35 | 95697 | -2.85% |
| 23 Aug 2023 | 294.55 | 291.10 | 297.00 | 291.10 | 185076 | 1.39% |
| 22 Aug 2023 | 290.50 | 284.10 | 293.10 | 284.10 | 152775 | 1.63% |
| 21 Aug 2023 | 285.85 | 288.05 | 289.45 | 282.00 | 79430 | -0.76% |
| 18 Aug 2023 | 288.05 | 280.25 | 294.70 | 280.25 | 194749 | 1.87% |
| 17 Aug 2023 | 282.75 | 278.15 | 284.35 | 275.05 | 118985 | 1.84% |
| 16 Aug 2023 | 277.65 | 265.70 | 280.00 | 265.10 | 241877 | 4.50% |
| 14 Aug 2023 | 265.70 | 273.85 | 279.05 | 264.30 | 322292 | -3.36% |
| 11 Aug 2023 | 274.95 | 285.80 | 286.20 | 272.60 | 275454 | -3.29% |
| 10 Aug 2023 | 284.30 | 292.00 | 293.80 | 283.25 | 125206 | -2.24% |
| 09 Aug 2023 | 290.80 | 279.15 | 296.60 | 276.50 | 418697 | 4.17% |
| 08 Aug 2023 | 279.15 | 282.50 | 289.00 | 274.00 | 416418 | -5.05% |
| 07 Aug 2023 | 294.00 | 300.00 | 307.95 | 292.05 | 312284 | -1.39% |
| 04 Aug 2023 | 298.15 | 294.50 | 305.70 | 289.05 | 529923 | 1.24% |
| 03 Aug 2023 | 294.50 | 281.00 | 305.00 | 280.80 | 1219080 | 5.14% |
| 02 Aug 2023 | 280.10 | 276.00 | 285.95 | 272.05 | 286517 | 1.73% |
| 01 Aug 2023 | 275.35 | 274.00 | 277.25 | 273.10 | 125971 | 0.25% |
| 31 Jul 2023 | 274.65 | 260.90 | 280.00 | 259.65 | 330469 | 5.80% |
| 28 Jul 2023 | 259.60 | 258.25 | 262.95 | 256.05 | 89345 | 0.99% |
| 27 Jul 2023 | 257.05 | 255.10 | 260.00 | 254.70 | 69177 | 0.67% |
| 26 Jul 2023 | 255.35 | 256.50 | 258.95 | 253.00 | 94768 | 0.29% |
| 25 Jul 2023 | 254.60 | 266.20 | 271.90 | 253.05 | 192607 | -3.96% |
| 24 Jul 2023 | 265.10 | 262.00 | 272.00 | 258.10 | 227563 | 1.45% |
| 21 Jul 2023 | 261.30 | 264.05 | 265.40 | 259.95 | 103027 | -2.06% |
| 20 Jul 2023 | 266.80 | 274.00 | 275.00 | 265.35 | 130099 | -2.54% |
| 19 Jul 2023 | 273.75 | 262.90 | 277.45 | 261.10 | 311717 | 4.64% |
| 18 Jul 2023 | 261.60 | 272.95 | 275.00 | 260.00 | 248044 | -3.89% |
| 17 Jul 2023 | 272.20 | 259.70 | 284.70 | 259.40 | 880479 | 5.50% |
| 14 Jul 2023 | 258.00 | 251.00 | 259.30 | 251.00 | 141550 | 3.18% |
| 13 Jul 2023 | 250.05 | 251.00 | 263.00 | 248.00 | 134194 | 0.24% |
| 12 Jul 2023 | 249.45 | 252.95 | 255.50 | 248.10 | 56656 | -0.89% |
| 11 Jul 2023 | 251.70 | 255.00 | 257.55 | 250.10 | 48078 | -0.75% |
| 10 Jul 2023 | 253.60 | 252.00 | 256.00 | 250.40 | 61805 | 1.10% |
| 07 Jul 2023 | 250.85 | 254.00 | 257.95 | 250.20 | 111390 | -2.01% |
| 06 Jul 2023 | 256.00 | 259.90 | 265.15 | 255.10 | 105647 | -1.12% |
| 05 Jul 2023 | 258.90 | 264.95 | 266.00 | 257.40 | 105955 | -1.78% |
| 04 Jul 2023 | 263.60 | 262.10 | 270.00 | 259.85 | 214209 | 0.73% |
| 03 Jul 2023 | 261.70 | 255.15 | 270.00 | 252.55 | 279417 | 2.53% |
| 30 Jun 2023 | 255.25 | 253.35 | 263.45 | 253.05 | 139881 | 0.87% |
| 28 Jun 2023 | 253.05 | 259.05 | 259.05 | 252.00 | 51904 | -1.35% |
| 27 Jun 2023 | 256.50 | 247.50 | 258.90 | 247.45 | 175635 | 4.08% |
| 26 Jun 2023 | 246.45 | 245.70 | 251.60 | 245.00 | 48512 | -0.65% |
| 23 Jun 2023 | 248.05 | 253.10 | 256.95 | 246.00 | 117347 | -2.74% |
| 22 Jun 2023 | 255.05 | 261.70 | 265.85 | 252.00 | 116527 | -1.98% |
| 21 Jun 2023 | 260.20 | 264.50 | 269.40 | 258.20 | 111500 | -1.21% |
| 20 Jun 2023 | 263.40 | 255.00 | 266.30 | 255.00 | 183228 | 2.37% |
| 19 Jun 2023 | 257.30 | 254.00 | 258.95 | 252.75 | 129999 | 1.20% |
| 16 Jun 2023 | 254.25 | 259.00 | 262.05 | 250.40 | 71393 | -1.82% |
| 15 Jun 2023 | 258.95 | 256.50 | 263.00 | 256.20 | 160049 | 1.15% |
| 14 Jun 2023 | 256.00 | 262.00 | 262.90 | 253.75 | 160659 | -2.07% |
| 13 Jun 2023 | 261.40 | 265.00 | 272.40 | 260.00 | 741149 | -0.13% |
| 12 Jun 2023 | 261.75 | 238.00 | 268.00 | 234.00 | 860551 | 10.98% |
| 09 Jun 2023 | 235.85 | 226.70 | 238.60 | 224.95 | 186498 | 4.08% |
| 08 Jun 2023 | 226.60 | 229.30 | 229.40 | 225.80 | 37120 | -0.57% |
| 07 Jun 2023 | 227.90 | 229.00 | 230.70 | 226.95 | 49428 | -0.18% |
| 06 Jun 2023 | 228.30 | 226.10 | 231.00 | 224.85 | 67114 | 1.15% |
| 05 Jun 2023 | 225.70 | 227.50 | 235.00 | 223.80 | 225169 | 1.21% |
| 02 Jun 2023 | 223.00 | 222.00 | 228.00 | 220.70 | 107716 | 0.63% |
| 01 Jun 2023 | 221.60 | 218.50 | 224.25 | 218.30 | 73097 | 2.00% |
| 31 May 2023 | 217.25 | 220.70 | 221.40 | 216.00 | 56409 | -1.56% |
| 30 May 2023 | 220.70 | 220.40 | 223.45 | 220.00 | 30705 | -0.76% |
| 29 May 2023 | 222.40 | 221.55 | 226.75 | 220.95 | 73885 | 1.18% |
| 26 May 2023 | 219.80 | 220.85 | 222.25 | 218.00 | 83883 | 0.32% |
| 25 May 2023 | 219.10 | 226.25 | 227.55 | 218.00 | 79598 | -3.48% |
| 24 May 2023 | 227.00 | 225.70 | 229.05 | 224.10 | 37827 | 0.60% |
| 23 May 2023 | 225.65 | 224.65 | 234.00 | 223.15 | 131852 | 0.83% |
| 22 May 2023 | 223.80 | 226.00 | 229.05 | 223.00 | 90837 | -2.48% |
| 19 May 2023 | 229.50 | 219.00 | 231.25 | 219.00 | 193343 | 4.53% |
| 18 May 2023 | 219.55 | 217.05 | 234.20 | 216.95 | 391830 | 0.97% |
| 17 May 2023 | 217.45 | 227.00 | 231.60 | 209.30 | 357472 | -3.80% |
| 16 May 2023 | 226.05 | 234.00 | 234.50 | 222.70 | 88921 | -2.54% |
| 15 May 2023 | 231.95 | 234.10 | 243.50 | 229.35 | 276805 | -0.92% |
| 12 May 2023 | 234.10 | 227.25 | 236.45 | 224.95 | 97449 | 3.01% |
| 11 May 2023 | 227.25 | 224.00 | 229.95 | 224.00 | 91973 | 0.91% |
| 10 May 2023 | 225.20 | 227.00 | 229.50 | 224.20 | 44866 | -0.24% |
| 09 May 2023 | 225.75 | 226.05 | 232.00 | 224.00 | 89540 | -0.13% |
| 08 May 2023 | 226.05 | 225.10 | 229.80 | 222.75 | 72429 | 0.22% |
| 05 May 2023 | 225.55 | 227.00 | 230.80 | 223.05 | 29894 | -1.38% |
| 04 May 2023 | 228.70 | 226.00 | 232.00 | 225.70 | 55707 | 1.08% |
| 03 May 2023 | 226.25 | 228.30 | 234.90 | 225.00 | 77441 | -0.90% |
| 02 May 2023 | 228.30 | 226.15 | 232.05 | 226.15 | 55149 | 1.24% |
| 28 Apr 2023 | 225.50 | 224.35 | 229.95 | 222.00 | 102610 | 1.49% |
| 27 Apr 2023 | 222.20 | 224.85 | 229.00 | 220.25 | 76233 | -0.22% |
| 26 Apr 2023 | 222.70 | 217.25 | 231.45 | 217.25 | 97586 | 0.97% |
| 25 Apr 2023 | 220.55 | 222.05 | 226.95 | 219.15 | 63002 | -1.65% |
| 24 Apr 2023 | 224.25 | 216.85 | 226.00 | 216.35 | 55624 | 1.86% |
| 21 Apr 2023 | 220.15 | 223.25 | 223.25 | 215.30 | 44035 | -0.70% |
| 20 Apr 2023 | 221.70 | 215.10 | 226.50 | 215.10 | 66433 | 2.43% |
| 19 Apr 2023 | 216.45 | 220.70 | 221.70 | 215.05 | 47471 | -0.78% |
| 18 Apr 2023 | 218.15 | 213.25 | 228.00 | 213.00 | 203887 | 0.28% |
| 17 Apr 2023 | 217.55 | 215.90 | 218.85 | 215.45 | 36051 | -0.75% |
| 13 Apr 2023 | 219.20 | 224.95 | 224.95 | 216.60 | 39376 | -1.90% |
| 12 Apr 2023 | 223.45 | 220.00 | 227.00 | 218.10 | 80517 | 0.93% |
| 11 Apr 2023 | 221.40 | 225.05 | 228.15 | 219.20 | 129018 | -1.62% |
| 10 Apr 2023 | 225.05 | 212.10 | 229.00 | 212.10 | 172471 | 4.82% |
| 06 Apr 2023 | 214.70 | 203.00 | 216.60 | 201.40 | 122518 | 5.63% |
| 05 Apr 2023 | 203.25 | 198.00 | 205.90 | 198.00 | 71637 | 3.22% |
| 03 Apr 2023 | 196.90 | 191.00 | 199.90 | 190.80 | 105313 | 3.06% |
| 31 Mar 2023 | 191.05 | 195.90 | 200.90 | 188.60 | 125633 | -1.44% |
| 29 Mar 2023 | 193.85 | 196.00 | 202.10 | 190.10 | 123464 | -1.27% |
| 28 Mar 2023 | 196.35 | 203.20 | 204.95 | 195.30 | 52964 | -3.39% |
| 27 Mar 2023 | 203.25 | 208.80 | 208.80 | 202.00 | 47343 | -2.07% |
| 24 Mar 2023 | 207.55 | 214.95 | 218.25 | 205.35 | 241179 | -1.45% |
| 23 Mar 2023 | 210.60 | 209.90 | 211.95 | 208.70 | 47092 | 0.10% |
| 22 Mar 2023 | 210.40 | 208.65 | 212.40 | 208.65 | 48178 | 1.11% |
| 21 Mar 2023 | 208.10 | 212.20 | 213.65 | 207.60 | 65099 | -1.33% |
| 20 Mar 2023 | 210.90 | 215.45 | 215.45 | 209.10 | 60136 | -2.00% |
| 17 Mar 2023 | 215.20 | 216.20 | 220.00 | 213.25 | 56838 | 0.16% |
| 16 Mar 2023 | 214.85 | 214.90 | 218.00 | 212.20 | 54158 | -0.49% |
| 15 Mar 2023 | 215.90 | 222.85 | 223.75 | 214.00 | 55753 | -1.66% |
| 14 Mar 2023 | 219.55 | 222.50 | 224.00 | 217.15 | 60188 | -1.33% |
| 13 Mar 2023 | 222.50 | 233.05 | 233.45 | 220.75 | 79769 | -4.69% |
| 10 Mar 2023 | 233.45 | 237.10 | 239.55 | 233.05 | 51989 | -2.49% |
| 09 Mar 2023 | 239.40 | 239.40 | 244.95 | 235.50 | 155482 | 0.99% |
| 08 Mar 2023 | 237.05 | 238.50 | 239.45 | 233.30 | 57456 | -0.75% |
| 06 Mar 2023 | 238.85 | 241.70 | 244.55 | 238.00 | 86303 | -0.38% |
| 03 Mar 2023 | 239.75 | 237.70 | 245.40 | 236.40 | 282700 | 1.63% |
| 02 Mar 2023 | 235.90 | 221.30 | 241.90 | 216.85 | 501036 | 6.81% |
| 01 Mar 2023 | 220.85 | 214.00 | 222.00 | 214.00 | 141137 | 3.30% |
| 28 Feb 2023 | 213.80 | 213.50 | 217.70 | 212.05 | 39058 | -0.19% |
| 27 Feb 2023 | 214.20 | 218.40 | 220.55 | 213.15 | 35231 | -2.90% |
| 24 Feb 2023 | 220.60 | 223.05 | 225.50 | 217.30 | 50872 | -1.41% |
| 23 Feb 2023 | 223.75 | 223.80 | 227.30 | 222.00 | 47238 | 0.27% |
| 22 Feb 2023 | 223.15 | 224.90 | 227.95 | 221.10 | 101632 | -1.11% |
| 21 Feb 2023 | 225.65 | 216.30 | 233.30 | 215.00 | 226678 | 4.83% |
| 20 Feb 2023 | 215.25 | 217.50 | 218.05 | 213.40 | 43781 | -0.58% |
| 17 Feb 2023 | 216.50 | 220.80 | 222.85 | 215.10 | 74946 | -0.51% |
| 16 Feb 2023 | 217.60 | 214.50 | 224.60 | 214.00 | 430157 | 4.19% |
| 15 Feb 2023 | 208.85 | 227.95 | 227.95 | 207.50 | 318079 | -8.10% |
| 14 Feb 2023 | 227.25 | 233.10 | 236.25 | 226.00 | 57189 | -2.45% |
| 13 Feb 2023 | 232.95 | 236.60 | 237.85 | 231.35 | 24135 | -1.54% |
| 10 Feb 2023 | 236.60 | 238.10 | 243.00 | 235.55 | 43018 | -1.02% |
| 09 Feb 2023 | 239.05 | 234.30 | 244.45 | 234.05 | 82070 | 2.14% |
| 08 Feb 2023 | 234.05 | 236.00 | 237.05 | 230.00 | 70793 | -0.15% |
| 07 Feb 2023 | 234.40 | 234.65 | 238.90 | 232.05 | 62557 | -0.11% |
| 06 Feb 2023 | 234.65 | 237.00 | 241.35 | 232.75 | 46130 | -0.61% |
| 03 Feb 2023 | 236.10 | 242.70 | 243.00 | 232.55 | 59028 | -1.05% |
| 02 Feb 2023 | 238.60 | 234.30 | 248.80 | 233.85 | 142295 | 1.75% |
| 01 Feb 2023 | 234.50 | 242.00 | 248.70 | 232.40 | 134378 | -1.92% |
| 31 Jan 2023 | 239.10 | 236.20 | 241.00 | 235.00 | 45229 | 1.23% |
| 30 Jan 2023 | 236.20 | 236.00 | 241.95 | 234.50 | 32527 | -0.08% |
| 27 Jan 2023 | 236.40 | 243.00 | 244.05 | 235.05 | 35729 | -2.13% |
| 25 Jan 2023 | 241.55 | 241.00 | 244.40 | 238.90 | 28145 | -0.43% |
| 24 Jan 2023 | 242.60 | 240.90 | 246.95 | 240.40 | 70171 | 1.38% |
| 23 Jan 2023 | 239.30 | 239.40 | 243.05 | 235.80 | 44595 | 1.21% |
| 20 Jan 2023 | 236.45 | 240.75 | 241.85 | 235.75 | 42739 | -1.79% |
| 19 Jan 2023 | 240.75 | 241.90 | 244.20 | 240.00 | 35968 | -0.99% |
| 18 Jan 2023 | 243.15 | 243.95 | 245.80 | 241.10 | 24354 | 0.06% |
| 17 Jan 2023 | 243.00 | 246.40 | 246.40 | 242.45 | 36419 | -1.10% |
| 16 Jan 2023 | 245.70 | 249.35 | 249.55 | 245.30 | 40089 | -1.07% |
| 13 Jan 2023 | 248.35 | 245.05 | 264.80 | 243.30 | 424900 | 1.35% |
| 12 Jan 2023 | 245.05 | 244.05 | 247.65 | 242.70 | 28113 | 0.41% |
| 11 Jan 2023 | 244.05 | 243.90 | 247.85 | 242.95 | 22039 | 0.12% |
| 10 Jan 2023 | 243.75 | 246.80 | 247.95 | 242.25 | 24822 | -0.25% |
| 09 Jan 2023 | 244.35 | 248.00 | 248.20 | 242.25 | 43748 | 0.47% |
| 06 Jan 2023 | 243.20 | 246.10 | 248.30 | 241.75 | 37514 | -2.17% |
| 05 Jan 2023 | 248.60 | 252.10 | 254.15 | 245.75 | 44212 | -1.29% |
| 04 Jan 2023 | 251.85 | 253.60 | 255.00 | 250.00 | 47427 | -0.32% |
| 03 Jan 2023 | 252.65 | 253.25 | 258.00 | 252.05 | 32043 | -0.69% |
| 02 Jan 2023 | 254.40 | 255.25 | 258.00 | 250.05 | 51681 | 0.28% |
| 30 Dec 2022 | 253.70 | 258.30 | 260.45 | 251.10 | 43352 | -0.84% |
| 29 Dec 2022 | 255.85 | 251.10 | 259.55 | 251.10 | 59776 | 0.93% |
| 28 Dec 2022 | 253.50 | 256.70 | 257.75 | 252.35 | 27317 | -0.67% |
| 27 Dec 2022 | 255.20 | 254.00 | 257.25 | 252.40 | 34234 | 1.90% |
| 26 Dec 2022 | 250.45 | 251.80 | 255.00 | 246.40 | 44217 | 0.56% |
| 23 Dec 2022 | 249.05 | 253.00 | 259.40 | 248.00 | 104476 | -4.71% |
| 22 Dec 2022 | 261.35 | 265.00 | 265.00 | 249.20 | 234660 | -0.10% |
| 21 Dec 2022 | 261.60 | 271.80 | 272.40 | 260.05 | 112611 | -3.15% |
| 20 Dec 2022 | 270.10 | 259.00 | 274.00 | 253.70 | 368652 | 6.53% |
| 19 Dec 2022 | 253.55 | 262.60 | 263.75 | 252.05 | 59482 | -2.98% |
| 16 Dec 2022 | 261.35 | 262.35 | 267.15 | 260.25 | 40577 | -1.86% |
| 15 Dec 2022 | 266.30 | 273.20 | 278.00 | 264.30 | 73804 | -2.58% |
| 14 Dec 2022 | 273.35 | 263.20 | 278.00 | 263.20 | 125764 | 3.86% |
| 13 Dec 2022 | 263.20 | 267.55 | 269.50 | 262.05 | 29504 | -0.88% |
| 12 Dec 2022 | 265.55 | 263.45 | 268.20 | 260.30 | 28924 | 1.08% |
| 09 Dec 2022 | 262.70 | 266.00 | 270.80 | 261.00 | 42210 | -1.02% |
| 08 Dec 2022 | 265.40 | 261.90 | 276.90 | 261.05 | 91308 | 1.74% |
| 07 Dec 2022 | 260.85 | 266.55 | 269.00 | 258.00 | 40055 | -2.16% |
| 06 Dec 2022 | 266.60 | 271.85 | 274.90 | 263.10 | 46127 | -1.64% |
| 05 Dec 2022 | 271.05 | 273.70 | 275.75 | 267.35 | 35624 | -0.62% |
| 02 Dec 2022 | 272.75 | 278.45 | 282.00 | 270.90 | 112249 | -1.61% |
| 01 Dec 2022 | 277.20 | 264.00 | 286.90 | 264.00 | 578919 | 5.68% |
| 30 Nov 2022 | 262.30 | 267.50 | 268.35 | 258.10 | 112358 | -1.67% |
| 29 Nov 2022 | 266.75 | 276.80 | 279.80 | 262.80 | 203332 | -4.27% |
| 28 Nov 2022 | 278.65 | 240.00 | 283.45 | 240.00 | 1191357 | 16.23% |
| 25 Nov 2022 | 239.75 | 237.60 | 243.00 | 237.60 | 36863 | 0.46% |
| 24 Nov 2022 | 238.65 | 240.00 | 245.95 | 237.85 | 55490 | -0.56% |
| 23 Nov 2022 | 240.00 | 228.85 | 245.00 | 227.40 | 127445 | 5.80% |
| 22 Nov 2022 | 226.85 | 227.10 | 228.45 | 225.95 | 19969 | -0.11% |
| 21 Nov 2022 | 227.10 | 228.60 | 231.20 | 225.40 | 26829 | -0.68% |
| 18 Nov 2022 | 228.65 | 233.40 | 235.85 | 227.15 | 42115 | -2.04% |
| 17 Nov 2022 | 233.40 | 237.20 | 239.45 | 231.70 | 31510 | -1.41% |
| 16 Nov 2022 | 236.75 | 234.00 | 240.25 | 234.00 | 30321 | 0.42% |
| 15 Nov 2022 | 235.75 | 237.00 | 238.35 | 234.75 | 32028 | -0.53% |
| 14 Nov 2022 | 237.00 | 239.85 | 241.00 | 236.00 | 34636 | -1.17% |
| 11 Nov 2022 | 239.80 | 239.45 | 246.35 | 237.05 | 78562 | 1.29% |
| 10 Nov 2022 | 236.75 | 244.80 | 244.80 | 236.10 | 34015 | -1.93% |
| 09 Nov 2022 | 241.40 | 251.00 | 251.00 | 240.00 | 108307 | -4.17% |
| 07 Nov 2022 | 251.90 | 250.10 | 255.00 | 235.00 | 250587 | 0.96% |
| 04 Nov 2022 | 249.50 | 245.00 | 253.25 | 245.00 | 39604 | 2.30% |
| 03 Nov 2022 | 243.90 | 250.00 | 253.90 | 242.55 | 65490 | -2.79% |
| 02 Nov 2022 | 250.90 | 253.55 | 255.00 | 249.75 | 32630 | -1.05% |
| 01 Nov 2022 | 253.55 | 245.60 | 254.80 | 245.60 | 49334 | 3.28% |
| 31 Oct 2022 | 245.50 | 251.80 | 253.90 | 244.00 | 79441 | -2.50% |
| 28 Oct 2022 | 251.80 | 254.20 | 255.05 | 250.00 | 39806 | -0.89% |
| 27 Oct 2022 | 254.05 | 260.80 | 261.95 | 253.20 | 34690 | -2.40% |
| 25 Oct 2022 | 260.30 | 256.80 | 264.30 | 255.55 | 27091 | 1.34% |
| 24 Oct 2022 | 256.85 | 256.85 | 258.35 | 255.05 | 10951 | 1.32% |
| 21 Oct 2022 | 253.50 | 257.00 | 262.25 | 252.60 | 53322 | -1.17% |
| 20 Oct 2022 | 256.50 | 254.00 | 260.80 | 253.80 | 82954 | 0.21% |
| 19 Oct 2022 | 255.95 | 256.45 | 261.90 | 255.00 | 30467 | -0.19% |
| 18 Oct 2022 | 256.45 | 256.95 | 258.90 | 254.20 | 47708 | 0.41% |
| 17 Oct 2022 | 255.40 | 257.50 | 262.00 | 253.80 | 43322 | -1.07% |
| 14 Oct 2022 | 258.15 | 260.50 | 270.00 | 256.75 | 63816 | 0.14% |
| 13 Oct 2022 | 257.80 | 260.30 | 263.55 | 255.80 | 26513 | -1.09% |
| 12 Oct 2022 | 260.65 | 263.70 | 265.00 | 255.85 | 35440 | -0.52% |
| 11 Oct 2022 | 262.00 | 268.70 | 270.15 | 261.05 | 28298 | -2.00% |
| 10 Oct 2022 | 267.35 | 262.50 | 270.00 | 261.00 | 42603 | -0.07% |
| 07 Oct 2022 | 267.55 | 265.00 | 270.80 | 261.05 | 75271 | 1.40% |
| 06 Oct 2022 | 263.85 | 264.95 | 272.10 | 262.80 | 91370 | 0.73% |
| 04 Oct 2022 | 261.95 | 264.00 | 268.00 | 259.70 | 59022 | 2.03% |
| 03 Oct 2022 | 256.75 | 260.60 | 264.80 | 254.20 | 58938 | -2.38% |
| 30 Sep 2022 | 263.00 | 263.00 | 264.00 | 257.00 | 30935 | 0.94% |
| 29 Sep 2022 | 260.55 | 261.55 | 266.60 | 260.00 | 27508 | 0.35% |
| 28 Sep 2022 | 259.65 | 260.20 | 264.50 | 258.00 | 34332 | -1.48% |
| 27 Sep 2022 | 263.55 | 264.00 | 279.00 | 258.50 | 60534 | 0.92% |
| 26 Sep 2022 | 261.15 | 271.90 | 271.90 | 260.00 | 73690 | -3.90% |
| 23 Sep 2022 | 271.75 | 283.00 | 283.50 | 269.25 | 88725 | -3.75% |
| 22 Sep 2022 | 282.35 | 270.50 | 287.00 | 270.50 | 121220 | 3.31% |
| 21 Sep 2022 | 273.30 | 279.15 | 283.55 | 271.65 | 68052 | -2.10% |
| 20 Sep 2022 | 279.15 | 276.30 | 283.50 | 276.30 | 51064 | 1.27% |
| 19 Sep 2022 | 275.65 | 274.95 | 279.15 | 271.70 | 77117 | 0.60% |
| 16 Sep 2022 | 274.00 | 282.15 | 283.75 | 271.50 | 84251 | -2.91% |
| 15 Sep 2022 | 282.20 | 292.40 | 293.85 | 281.10 | 147273 | -2.91% |
| 14 Sep 2022 | 290.65 | 292.00 | 298.70 | 289.30 | 122229 | -3.04% |
| 13 Sep 2022 | 299.75 | 298.00 | 307.65 | 298.00 | 159347 | 0.86% |
| 12 Sep 2022 | 297.20 | 296.30 | 304.75 | 295.80 | 151006 | 0.95% |
| 09 Sep 2022 | 294.40 | 301.70 | 301.70 | 291.95 | 75011 | -1.49% |
| 08 Sep 2022 | 298.85 | 299.70 | 305.00 | 297.65 | 130580 | 0.54% |
| 07 Sep 2022 | 297.25 | 292.65 | 300.50 | 291.20 | 113993 | 1.21% |
| 06 Sep 2022 | 293.70 | 298.00 | 301.60 | 291.75 | 96912 | -0.81% |
| 05 Sep 2022 | 296.10 | 297.25 | 305.20 | 294.20 | 146092 | 0.63% |
| 02 Sep 2022 | 294.25 | 300.00 | 313.20 | 292.30 | 503886 | 0.55% |
| 01 Sep 2022 | 292.65 | 291.40 | 299.90 | 286.60 | 64643 | 0.09% |
| 30 Aug 2022 | 292.40 | 292.05 | 295.50 | 290.80 | 86051 | 1.23% |
| 29 Aug 2022 | 288.85 | 277.95 | 298.00 | 273.35 | 231706 | 1.37% |
| 26 Aug 2022 | 284.95 | 283.70 | 287.50 | 282.00 | 97790 | 1.10% |
| 25 Aug 2022 | 281.85 | 282.50 | 289.00 | 278.00 | 132223 | 0.61% |
| 24 Aug 2022 | 280.15 | 270.50 | 284.00 | 270.50 | 102057 | 3.11% |
| 23 Aug 2022 | 271.70 | 265.05 | 279.00 | 265.05 | 166363 | 0.85% |
| 22 Aug 2022 | 269.40 | 275.00 | 279.80 | 267.55 | 53302 | -3.32% |
| 19 Aug 2022 | 278.65 | 279.15 | 284.00 | 276.00 | 90729 | -0.18% |
| 18 Aug 2022 | 279.15 | 268.90 | 284.50 | 266.60 | 253904 | 4.71% |
| 17 Aug 2022 | 266.60 | 264.60 | 269.95 | 261.50 | 102753 | 1.62% |
| 16 Aug 2022 | 262.35 | 270.00 | 271.25 | 259.30 | 112929 | -2.33% |
| 12 Aug 2022 | 268.60 | 275.60 | 275.60 | 267.20 | 65249 | -1.67% |
| 11 Aug 2022 | 273.15 | 275.00 | 277.65 | 271.20 | 54717 | 0.59% |
| 10 Aug 2022 | 271.55 | 277.00 | 278.70 | 270.35 | 46376 | -1.56% |
| 08 Aug 2022 | 275.85 | 276.85 | 279.00 | 273.10 | 66185 | 0.55% |
| 05 Aug 2022 | 274.35 | 273.35 | 277.40 | 273.35 | 75529 | -0.67% |
| 04 Aug 2022 | 276.20 | 276.00 | 282.00 | 273.25 | 95927 | -0.63% |
| 03 Aug 2022 | 277.95 | 285.00 | 285.00 | 276.00 | 79757 | -1.94% |
| 02 Aug 2022 | 283.45 | 281.45 | 286.00 | 278.50 | 84952 | 0.71% |
| 01 Aug 2022 | 281.45 | 279.00 | 284.45 | 276.60 | 108991 | 1.19% |
| 29 Jul 2022 | 278.15 | 281.00 | 282.60 | 276.45 | 90937 | -0.27% |
| 28 Jul 2022 | 278.90 | 279.00 | 282.15 | 276.05 | 136702 | 0.50% |
| 27 Jul 2022 | 277.50 | 276.25 | 283.60 | 271.85 | 212842 | 0.49% |
| 26 Jul 2022 | 276.15 | 311.90 | 314.65 | 269.25 | 916486 | -11.08% |
| 25 Jul 2022 | 310.55 | 311.40 | 316.65 | 303.50 | 260784 | 0.06% |
| 22 Jul 2022 | 310.35 | 311.10 | 318.80 | 306.25 | 212092 | 0.08% |
| 21 Jul 2022 | 310.10 | 313.80 | 321.95 | 308.10 | 467071 | -1.63% |
| 20 Jul 2022 | 315.25 | 286.60 | 336.20 | 286.05 | 1911177 | 10.98% |
| 19 Jul 2022 | 284.05 | 283.90 | 289.00 | 282.60 | 39799 | -0.11% |
| 18 Jul 2022 | 284.35 | 282.00 | 290.00 | 278.05 | 129802 | 1.16% |
| 15 Jul 2022 | 281.10 | 278.00 | 286.35 | 278.00 | 72324 | 1.26% |
| 14 Jul 2022 | 277.60 | 277.75 | 280.00 | 268.50 | 70335 | 0.71% |
| 13 Jul 2022 | 275.65 | 289.00 | 289.20 | 273.00 | 117715 | -4.00% |
| 12 Jul 2022 | 287.15 | 286.00 | 296.25 | 284.80 | 171727 | -0.74% |
| 11 Jul 2022 | 289.30 | 286.60 | 294.50 | 282.95 | 93207 | 0.77% |
| 08 Jul 2022 | 287.10 | 280.65 | 298.45 | 279.80 | 202731 | 3.07% |
| 07 Jul 2022 | 278.55 | 280.00 | 287.00 | 273.40 | 75720 | 0.05% |
| 06 Jul 2022 | 278.40 | 277.00 | 287.40 | 272.75 | 80927 | 0.49% |
| 05 Jul 2022 | 277.05 | 284.60 | 287.95 | 274.80 | 76020 | -2.05% |
| 04 Jul 2022 | 282.85 | 278.60 | 291.05 | 275.85 | 107440 | 2.00% |
| 01 Jul 2022 | 277.30 | 283.35 | 284.20 | 270.50 | 72203 | -1.25% |
| 30 Jun 2022 | 280.80 | 287.00 | 294.30 | 276.55 | 50946 | -1.96% |
| 29 Jun 2022 | 286.40 | 292.90 | 297.15 | 284.30 | 79359 | -2.77% |
| 28 Jun 2022 | 294.55 | 294.00 | 304.05 | 292.00 | 81232 | -0.51% |
| 27 Jun 2022 | 296.05 | 298.00 | 302.70 | 293.50 | 88402 | 0.78% |
| 24 Jun 2022 | 293.75 | 298.10 | 309.00 | 286.50 | 190933 | -0.29% |
| 23 Jun 2022 | 294.60 | 298.05 | 310.00 | 291.05 | 268402 | -2.98% |
| 22 Jun 2022 | 303.65 | 297.00 | 312.90 | 287.25 | 1495615 | 3.83% |
| 21 Jun 2022 | 292.45 | 250.00 | 295.50 | 249.30 | 535842 | 18.76% |
| 20 Jun 2022 | 246.25 | 281.00 | 282.75 | 240.50 | 228499 | -13.28% |
| 17 Jun 2022 | 283.95 | 287.00 | 290.20 | 276.10 | 509393 | -2.56% |
| 16 Jun 2022 | 291.40 | 288.00 | 307.90 | 281.40 | 3789688 | 8.03% |
| 15 Jun 2022 | 269.75 | 228.00 | 269.75 | 225.05 | 730703 | 20.00% |
| 14 Jun 2022 | 224.80 | 228.80 | 232.65 | 222.95 | 48227 | -1.45% |
| 13 Jun 2022 | 228.10 | 231.15 | 235.85 | 226.25 | 36369 | -4.10% |
| 10 Jun 2022 | 237.85 | 242.00 | 242.80 | 230.00 | 80062 | -2.54% |
| 09 Jun 2022 | 244.05 | 246.00 | 249.95 | 241.00 | 78180 | -1.63% |
| 08 Jun 2022 | 248.10 | 252.90 | 253.45 | 246.85 | 16589 | -1.19% |
| 07 Jun 2022 | 251.10 | 251.00 | 255.40 | 249.60 | 26180 | -1.41% |
| 06 Jun 2022 | 254.70 | 255.00 | 259.20 | 250.00 | 30056 | -1.03% |
| 03 Jun 2022 | 257.35 | 260.95 | 269.00 | 255.00 | 73477 | -0.37% |
| 02 Jun 2022 | 258.30 | 257.50 | 261.45 | 254.75 | 29143 | 0.41% |
| 01 Jun 2022 | 257.25 | 254.30 | 260.20 | 252.35 | 59501 | 1.94% |
| 31 May 2022 | 252.35 | 255.70 | 255.70 | 246.35 | 54884 | 0.12% |
| 30 May 2022 | 252.05 | 243.20 | 254.80 | 243.20 | 96918 | 5.31% |
| 27 May 2022 | 239.35 | 233.20 | 250.00 | 233.20 | 87462 | 2.70% |
| 26 May 2022 | 233.05 | 242.00 | 242.00 | 222.55 | 102442 | -1.35% |
| 25 May 2022 | 236.25 | 244.70 | 247.90 | 232.25 | 82088 | -3.45% |
| 24 May 2022 | 244.70 | 254.70 | 257.75 | 240.75 | 229920 | -4.26% |
| 23 May 2022 | 255.60 | 260.00 | 268.20 | 253.55 | 118626 | -4.29% |
| 20 May 2022 | 267.05 | 252.00 | 272.00 | 249.35 | 157888 | 7.90% |
| 19 May 2022 | 247.50 | 258.70 | 266.10 | 241.00 | 243366 | -7.08% |
| 18 May 2022 | 266.35 | 270.00 | 273.75 | 265.00 | 81486 | -1.00% |
| 17 May 2022 | 269.05 | 265.00 | 279.20 | 251.35 | 160797 | 10.13% |
| 16 May 2022 | 244.30 | 250.00 | 255.15 | 242.00 | 66583 | -1.67% |
| 13 May 2022 | 248.45 | 242.75 | 253.95 | 242.75 | 75708 | 2.64% |
| 12 May 2022 | 242.05 | 240.00 | 251.50 | 233.15 | 110782 | -1.26% |
| 11 May 2022 | 245.15 | 266.40 | 271.80 | 238.25 | 195179 | -5.48% |
| 10 May 2022 | 259.35 | 285.00 | 289.65 | 252.80 | 160076 | -8.60% |
| 09 May 2022 | 283.75 | 285.30 | 288.75 | 276.95 | 53762 | -0.70% |
| 06 May 2022 | 285.75 | 285.00 | 290.00 | 271.50 | 69482 | -1.62% |
| 05 May 2022 | 290.45 | 293.00 | 305.00 | 287.00 | 44208 | 0.19% |
| 04 May 2022 | 289.90 | 304.90 | 307.95 | 285.00 | 68728 | -4.21% |
| 02 May 2022 | 302.65 | 305.00 | 306.80 | 298.00 | 60699 | -2.54% |
| 29 Apr 2022 | 310.55 | 317.90 | 321.80 | 308.05 | 52441 | -1.48% |
| 28 Apr 2022 | 315.20 | 321.75 | 326.50 | 310.50 | 46178 | -2.01% |
| 27 Apr 2022 | 321.65 | 325.00 | 325.95 | 317.60 | 29899 | -2.13% |
| 26 Apr 2022 | 328.65 | 325.90 | 339.45 | 321.85 | 67705 | 2.48% |
| 25 Apr 2022 | 320.70 | 316.00 | 328.75 | 315.20 | 68723 | -1.09% |
| 22 Apr 2022 | 324.25 | 325.00 | 330.90 | 321.30 | 62542 | -1.85% |
| 21 Apr 2022 | 330.35 | 332.00 | 336.95 | 325.10 | 54000 | 0.52% |
| 20 Apr 2022 | 328.65 | 321.00 | 334.00 | 321.00 | 46560 | 1.50% |
| 19 Apr 2022 | 323.80 | 333.00 | 342.00 | 317.00 | 95463 | -1.18% |
| 18 Apr 2022 | 327.65 | 343.00 | 344.00 | 323.00 | 123822 | -5.45% |
| 13 Apr 2022 | 346.55 | 337.35 | 354.40 | 337.35 | 89113 | 2.73% |
| 12 Apr 2022 | 337.35 | 350.00 | 350.00 | 331.00 | 105418 | -4.19% |
| 11 Apr 2022 | 352.10 | 363.00 | 367.00 | 350.00 | 117016 | -3.04% |
| 08 Apr 2022 | 363.15 | 364.00 | 371.00 | 357.20 | 380809 | 1.62% |
| 07 Apr 2022 | 357.35 | 324.05 | 375.00 | 323.50 | 1221579 | 11.17% |
| 06 Apr 2022 | 321.45 | 310.00 | 327.00 | 306.50 | 228751 | 3.44% |
| 05 Apr 2022 | 310.75 | 300.55 | 312.70 | 300.00 | 236104 | 4.23% |
| 04 Apr 2022 | 298.15 | 287.95 | 307.90 | 285.00 | 367550 | 6.03% |
| 01 Apr 2022 | 281.20 | 265.00 | 285.00 | 265.00 | 193135 | 6.41% |
| 31 Mar 2022 | 264.25 | 270.00 | 273.00 | 262.60 | 133736 | -0.41% |
| 30 Mar 2022 | 265.35 | 270.25 | 280.00 | 264.00 | 168584 | 0.36% |
| 29 Mar 2022 | 264.40 | 277.85 | 277.85 | 262.00 | 210421 | -2.97% |
| 28 Mar 2022 | 272.50 | 282.90 | 282.90 | 270.00 | 135134 | -3.27% |
| 25 Mar 2022 | 281.70 | 287.75 | 289.95 | 280.05 | 86742 | -1.26% |
| 24 Mar 2022 | 285.30 | 287.00 | 288.95 | 284.10 | 107869 | -0.99% |
| 23 Mar 2022 | 288.15 | 296.00 | 297.70 | 286.00 | 162573 | -1.91% |
| 22 Mar 2022 | 293.75 | 297.00 | 298.80 | 292.45 | 70643 | -0.84% |
| 21 Mar 2022 | 296.25 | 298.45 | 302.00 | 294.35 | 136596 | 1.32% |
| 17 Mar 2022 | 292.40 | 297.00 | 298.20 | 291.10 | 174545 | 0.52% |
| 16 Mar 2022 | 290.90 | 297.55 | 299.70 | 289.00 | 136612 | -0.27% |
| 15 Mar 2022 | 291.70 | 298.00 | 302.90 | 290.00 | 141570 | -1.40% |
| 14 Mar 2022 | 295.85 | 300.00 | 302.90 | 293.45 | 66789 | -1.68% |
| 11 Mar 2022 | 300.90 | 310.00 | 312.65 | 298.00 | 197458 | -2.57% |
| 10 Mar 2022 | 308.85 | 316.00 | 317.00 | 304.90 | 138744 | 0.28% |
| 09 Mar 2022 | 308.00 | 299.00 | 322.55 | 297.90 | 292175 | 4.62% |
| 08 Mar 2022 | 294.40 | 283.50 | 298.00 | 283.50 | 119067 | 3.88% |
| 07 Mar 2022 | 283.40 | 284.00 | 290.95 | 281.40 | 105345 | -1.46% |
| 04 Mar 2022 | 287.60 | 292.50 | 298.00 | 285.00 | 94005 | -4.20% |
| 03 Mar 2022 | 300.20 | 300.00 | 308.70 | 297.00 | 145736 | 1.21% |
| 02 Mar 2022 | 296.60 | 292.00 | 302.05 | 292.00 | 83343 | -1.56% |
| 28 Feb 2022 | 301.30 | 300.00 | 304.40 | 290.00 | 92459 | -1.02% |
| 25 Feb 2022 | 304.40 | 280.20 | 309.45 | 280.20 | 247180 | 10.23% |
| 24 Feb 2022 | 276.15 | 299.00 | 303.05 | 274.65 | 315935 | -10.62% |
| 23 Feb 2022 | 308.95 | 315.00 | 322.55 | 308.00 | 155279 | -1.72% |
| 22 Feb 2022 | 314.35 | 315.00 | 324.30 | 310.00 | 115026 | -3.62% |
| 21 Feb 2022 | 326.15 | 334.50 | 335.00 | 324.00 | 97269 | -2.87% |
| 18 Feb 2022 | 335.80 | 347.95 | 351.80 | 332.35 | 90736 | -3.31% |
| 17 Feb 2022 | 347.30 | 357.90 | 358.45 | 343.10 | 120272 | -1.50% |
| 16 Feb 2022 | 352.60 | 335.00 | 373.40 | 335.00 | 539419 | 6.09% |
| 15 Feb 2022 | 332.35 | 358.00 | 358.00 | 310.20 | 323252 | -2.51% |
| 14 Feb 2022 | 340.90 | 359.00 | 367.45 | 337.20 | 242308 | -11.59% |
| 11 Feb 2022 | 385.60 | 393.00 | 397.00 | 383.30 | 65009 | -2.97% |
| 10 Feb 2022 | 397.40 | 404.00 | 404.00 | 395.20 | 35596 | -0.70% |
| 09 Feb 2022 | 400.20 | 396.60 | 406.25 | 395.05 | 38385 | 1.46% |
| 08 Feb 2022 | 394.45 | 400.60 | 401.95 | 383.15 | 55264 | -1.04% |
| 07 Feb 2022 | 398.60 | 402.40 | 407.95 | 396.00 | 41523 | -1.12% |
| 04 Feb 2022 | 403.10 | 404.50 | 407.95 | 400.25 | 43533 | 0.45% |
| 03 Feb 2022 | 401.30 | 417.00 | 419.95 | 398.00 | 190245 | -3.81% |
| 02 Feb 2022 | 417.20 | 412.20 | 422.40 | 409.45 | 59199 | 2.17% |
| 01 Feb 2022 | 408.35 | 409.00 | 411.00 | 400.90 | 49561 | 0.54% |
| 31 Jan 2022 | 406.15 | 405.30 | 416.40 | 402.90 | 95377 | 1.64% |
| 28 Jan 2022 | 399.60 | 406.45 | 410.60 | 397.80 | 44643 | -0.97% |
| 27 Jan 2022 | 403.50 | 404.95 | 410.20 | 398.60 | 43309 | -2.22% |
| 25 Jan 2022 | 412.65 | 400.00 | 422.05 | 386.00 | 89493 | 2.39% |
| 24 Jan 2022 | 403.00 | 419.10 | 424.75 | 393.35 | 112888 | -3.86% |
| 21 Jan 2022 | 419.20 | 428.40 | 428.40 | 410.00 | 67775 | -2.43% |
| 20 Jan 2022 | 429.65 | 434.55 | 436.55 | 428.00 | 59377 | -1.13% |
| 19 Jan 2022 | 434.55 | 439.30 | 442.05 | 432.25 | 72302 | -0.62% |
| 18 Jan 2022 | 437.25 | 445.60 | 449.05 | 434.30 | 79117 | -1.26% |
| 17 Jan 2022 | 442.85 | 451.00 | 452.90 | 441.05 | 75400 | -1.47% |
| 14 Jan 2022 | 449.45 | 443.95 | 458.50 | 442.00 | 117872 | 0.71% |
| 13 Jan 2022 | 446.30 | 447.95 | 453.55 | 442.05 | 101175 | 0.34% |
| 12 Jan 2022 | 444.80 | 442.00 | 455.00 | 442.00 | 70894 | 0.32% |
| 11 Jan 2022 | 443.40 | 442.00 | 445.70 | 440.00 | 86370 | 0.60% |
| 10 Jan 2022 | 440.75 | 454.70 | 454.70 | 439.50 | 133384 | -1.95% |
| 07 Jan 2022 | 449.50 | 459.90 | 473.35 | 448.00 | 167171 | -1.47% |
| 06 Jan 2022 | 456.20 | 452.00 | 464.45 | 450.00 | 83474 | 0.53% |
| 05 Jan 2022 | 453.80 | 457.25 | 466.00 | 449.00 | 84409 | -0.75% |
| 04 Jan 2022 | 457.25 | 470.50 | 474.00 | 454.20 | 117331 | -2.82% |
| 03 Jan 2022 | 470.50 | 475.00 | 483.65 | 465.80 | 110124 | -0.51% |
| 31 Dec 2021 | 472.90 | 480.00 | 487.95 | 469.10 | 85807 | -0.93% |
| 30 Dec 2021 | 477.35 | 474.00 | 499.80 | 471.15 | 380694 | 1.48% |
| 29 Dec 2021 | 470.40 | 486.00 | 489.80 | 468.00 | 180055 | -2.61% |
| 28 Dec 2021 | 483.00 | 457.55 | 490.30 | 457.35 | 295285 | 6.01% |
| 27 Dec 2021 | 455.60 | 465.00 | 468.00 | 450.00 | 57525 | -1.68% |
| 24 Dec 2021 | 463.40 | 466.00 | 480.00 | 461.00 | 150196 | -0.14% |
| 23 Dec 2021 | 464.05 | 462.55 | 475.00 | 454.00 | 117055 | 1.14% |
| 22 Dec 2021 | 458.80 | 472.90 | 480.00 | 455.00 | 144204 | -0.91% |
| 21 Dec 2021 | 463.00 | 418.55 | 483.70 | 418.55 | 718511 | 10.12% |
| 20 Dec 2021 | 420.45 | 415.05 | 431.75 | 415.00 | 75684 | -3.02% |
| 17 Dec 2021 | 433.55 | 460.00 | 465.05 | 428.35 | 127087 | -4.83% |
| 16 Dec 2021 | 455.55 | 459.10 | 478.15 | 452.95 | 98952 | -0.72% |
| 15 Dec 2021 | 458.85 | 466.00 | 470.85 | 454.00 | 32285 | -1.21% |
| 14 Dec 2021 | 464.45 | 471.80 | 477.50 | 461.00 | 51635 | -1.99% |
| 13 Dec 2021 | 473.90 | 478.00 | 490.00 | 471.45 | 96439 | -0.21% |
| 10 Dec 2021 | 474.90 | 447.10 | 496.00 | 447.10 | 474220 | 6.28% |
| 09 Dec 2021 | 446.85 | 456.00 | 458.80 | 443.10 | 73620 | -2.00% |
| 08 Dec 2021 | 455.95 | 459.00 | 467.95 | 450.05 | 99671 | 0.11% |
| 07 Dec 2021 | 455.45 | 475.00 | 484.40 | 450.00 | 285414 | -4.13% |
| 06 Dec 2021 | 475.05 | 485.00 | 507.70 | 465.00 | 1217766 | 0.99% |
| 03 Dec 2021 | 470.40 | 402.00 | 470.40 | 400.00 | 1251929 | 20.00% |
| 02 Dec 2021 | 392.00 | 377.95 | 398.00 | 371.90 | 65757 | 4.63% |
| 01 Dec 2021 | 374.65 | 380.65 | 383.00 | 373.55 | 43975 | -1.58% |
| 30 Nov 2021 | 380.65 | 371.95 | 384.25 | 371.95 | 43772 | 2.78% |
| 29 Nov 2021 | 370.35 | 382.00 | 383.95 | 367.00 | 100341 | -5.51% |
| 26 Nov 2021 | 391.95 | 390.00 | 397.60 | 381.00 | 61388 | -0.33% |
| 25 Nov 2021 | 393.25 | 393.00 | 395.00 | 388.15 | 52656 | 1.56% |
| 24 Nov 2021 | 387.20 | 393.00 | 401.30 | 385.00 | 52198 | -0.46% |
| 23 Nov 2021 | 389.00 | 383.50 | 393.50 | 374.90 | 55953 | 1.53% |
| 22 Nov 2021 | 383.15 | 401.00 | 405.45 | 377.00 | 74381 | -4.37% |
| 18 Nov 2021 | 400.65 | 410.00 | 414.00 | 396.40 | 52513 | -2.38% |
| 17 Nov 2021 | 410.40 | 400.00 | 422.40 | 400.00 | 318397 | 4.16% |
| 16 Nov 2021 | 394.00 | 392.55 | 401.60 | 392.00 | 53017 | 0.37% |
| 15 Nov 2021 | 392.55 | 402.00 | 402.00 | 389.20 | 62362 | -1.75% |
| 12 Nov 2021 | 399.55 | 405.35 | 410.40 | 397.90 | 52757 | -1.43% |
| 11 Nov 2021 | 405.35 | 410.30 | 415.45 | 402.60 | 66969 | -1.21% |
| 10 Nov 2021 | 410.30 | 405.00 | 414.95 | 401.45 | 117308 | 1.75% |
| 09 Nov 2021 | 403.25 | 397.00 | 409.20 | 380.00 | 226288 | 1.79% |
| 08 Nov 2021 | 396.15 | 406.00 | 406.95 | 395.00 | 83084 | -1.93% |
| 04 Nov 2021 | 403.95 | 394.90 | 406.00 | 394.90 | 41243 | 3.14% |
| 03 Nov 2021 | 391.65 | 399.65 | 403.60 | 369.40 | 315510 | -2.00% |
| 02 Nov 2021 | 399.65 | 399.90 | 404.95 | 395.60 | 78238 | 0.50% |
| 01 Nov 2021 | 397.65 | 418.70 | 421.35 | 395.25 | 140618 | -3.97% |
| 29 Oct 2021 | 414.10 | 415.00 | 422.05 | 407.45 | 123515 | -0.06% |
| 28 Oct 2021 | 414.35 | 424.00 | 428.00 | 408.20 | 272666 | -7.40% |
| 27 Oct 2021 | 447.45 | 458.00 | 458.00 | 444.00 | 154734 | -1.33% |
| 26 Oct 2021 | 453.50 | 447.20 | 456.50 | 447.20 | 69982 | 1.45% |
| 25 Oct 2021 | 447.00 | 469.00 | 469.00 | 444.50 | 88061 | -1.70% |
| 22 Oct 2021 | 454.75 | 460.60 | 465.80 | 452.25 | 53770 | -0.85% |
| 21 Oct 2021 | 458.65 | 464.50 | 469.50 | 454.00 | 53041 | -1.23% |
| 20 Oct 2021 | 464.35 | 479.25 | 479.25 | 460.55 | 72932 | -1.53% |
| 19 Oct 2021 | 471.55 | 479.90 | 482.95 | 470.95 | 129953 | -0.73% |
| 18 Oct 2021 | 475.00 | 475.45 | 484.00 | 472.50 | 189571 | 0.62% |
| 14 Oct 2021 | 472.05 | 476.90 | 493.95 | 465.00 | 274631 | 0.36% |
| 13 Oct 2021 | 470.35 | 479.95 | 484.25 | 468.60 | 282525 | -1.25% |
| 12 Oct 2021 | 476.30 | 481.00 | 483.30 | 475.05 | 213131 | -0.80% |
| 11 Oct 2021 | 480.15 | 481.00 | 486.80 | 477.25 | 51885 | 0.24% |
| 08 Oct 2021 | 479.00 | 479.60 | 484.90 | 473.00 | 85558 | 0.62% |
| 07 Oct 2021 | 476.05 | 486.00 | 494.75 | 473.00 | 131638 | -1.97% |
| 06 Oct 2021 | 485.60 | 487.00 | 498.00 | 483.00 | 77992 | 0.12% |
| 05 Oct 2021 | 485.00 | 482.00 | 489.20 | 480.05 | 41551 | 0.38% |
| 04 Oct 2021 | 483.15 | 486.25 | 490.50 | 482.00 | 47074 | 0.09% |
| 01 Oct 2021 | 482.70 | 479.90 | 488.90 | 476.85 | 51354 | 0.55% |
| 30 Sep 2021 | 480.05 | 483.60 | 489.90 | 475.05 | 50422 | -0.34% |
| 29 Sep 2021 | 481.70 | 491.00 | 491.00 | 477.50 | 53837 | -0.91% |
| 28 Sep 2021 | 486.10 | 494.80 | 496.30 | 477.00 | 74597 | -1.34% |
| 27 Sep 2021 | 492.70 | 490.55 | 499.00 | 487.05 | 69356 | -0.05% |
| 24 Sep 2021 | 492.95 | 504.90 | 519.00 | 491.95 | 159804 | -1.09% |
| 23 Sep 2021 | 498.40 | 494.00 | 509.95 | 491.30 | 120368 | 2.48% |
| 22 Sep 2021 | 486.35 | 483.50 | 496.75 | 483.50 | 75037 | 0.78% |
| 21 Sep 2021 | 482.60 | 492.40 | 492.40 | 475.10 | 83394 | -0.82% |
| 20 Sep 2021 | 486.60 | 492.80 | 508.40 | 482.40 | 101708 | -3.61% |
| 17 Sep 2021 | 504.85 | 505.70 | 510.00 | 487.40 | 196487 | -0.37% |
| 16 Sep 2021 | 506.75 | 514.40 | 520.00 | 500.25 | 271138 | -0.59% |
| 15 Sep 2021 | 509.75 | 466.45 | 526.70 | 463.10 | 1048793 | 10.31% |
| 14 Sep 2021 | 462.10 | 465.50 | 466.95 | 458.15 | 80977 | 0.06% |
| 13 Sep 2021 | 461.80 | 463.00 | 469.20 | 458.05 | 105360 | 0.14% |
| 09 Sep 2021 | 461.15 | 462.80 | 466.00 | 454.65 | 60853 | 0.30% |
| 08 Sep 2021 | 459.75 | 464.15 | 467.80 | 458.00 | 74839 | -0.95% |
| 07 Sep 2021 | 464.15 | 476.50 | 481.40 | 461.30 | 64544 | -2.22% |
| 06 Sep 2021 | 474.70 | 464.80 | 485.00 | 460.00 | 213881 | 2.95% |
| 03 Sep 2021 | 461.10 | 461.10 | 472.00 | 454.35 | 91569 | -0.36% |
| 02 Sep 2021 | 462.75 | 459.90 | 468.25 | 453.90 | 102186 | 1.54% |
| 01 Sep 2021 | 455.75 | 457.00 | 484.35 | 451.80 | 375842 | 0.60% |
| 31 Aug 2021 | 453.05 | 455.55 | 466.00 | 451.00 | 99602 | -1.16% |
| 30 Aug 2021 | 458.35 | 458.00 | 465.00 | 452.45 | 64811 | 1.53% |
| 27 Aug 2021 | 451.45 | 446.00 | 456.95 | 446.00 | 84866 | 0.79% |
| 26 Aug 2021 | 447.90 | 479.55 | 483.10 | 444.05 | 270001 | -5.99% |
| 25 Aug 2021 | 476.45 | 479.75 | 485.00 | 470.00 | 64709 | 0.28% |
| 24 Aug 2021 | 475.10 | 446.00 | 479.95 | 445.30 | 139231 | 6.61% |
| 23 Aug 2021 | 445.65 | 461.00 | 464.85 | 430.95 | 313881 | -3.34% |
| 20 Aug 2021 | 461.05 | 490.00 | 501.90 | 449.20 | 307250 | -5.95% |
| 18 Aug 2021 | 490.20 | 479.00 | 499.00 | 470.25 | 254142 | 5.13% |
| 17 Aug 2021 | 466.30 | 473.00 | 490.30 | 450.00 | 246946 | -1.13% |
| 16 Aug 2021 | 471.65 | 474.00 | 480.30 | 470.00 | 86804 | -0.42% |
| 13 Aug 2021 | 473.65 | 484.00 | 486.95 | 470.05 | 241997 | -1.18% |
| 12 Aug 2021 | 479.30 | 488.00 | 496.50 | 473.90 | 241826 | -1.66% |
| 11 Aug 2021 | 487.40 | 491.15 | 492.45 | 468.05 | 130572 | -0.18% |
| 10 Aug 2021 | 488.30 | 502.40 | 506.90 | 486.00 | 118136 | -2.24% |
| 09 Aug 2021 | 499.50 | 517.00 | 519.55 | 482.00 | 216033 | -3.38% |
| 06 Aug 2021 | 517.00 | 520.00 | 523.00 | 515.80 | 61750 | 0.07% |
| 05 Aug 2021 | 516.65 | 518.00 | 527.85 | 515.00 | 148943 | -0.08% |
| 04 Aug 2021 | 517.05 | 525.00 | 525.00 | 515.00 | 132189 | -0.53% |
| 03 Aug 2021 | 519.80 | 533.00 | 533.00 | 515.10 | 196947 | -0.80% |
| 02 Aug 2021 | 524.00 | 532.25 | 541.15 | 521.75 | 194392 | -1.48% |
| 30 Jul 2021 | 531.85 | 548.00 | 549.70 | 516.55 | 415444 | -3.20% |
| 29 Jul 2021 | 549.45 | 531.35 | 579.00 | 531.35 | 706687 | -11.56% |
| 28 Jul 2021 | 621.25 | 635.20 | 640.00 | 610.65 | 135513 | -2.25% |
| 27 Jul 2021 | 635.55 | 650.00 | 657.75 | 625.65 | 139664 | -0.91% |
| 26 Jul 2021 | 641.40 | 633.00 | 646.00 | 625.25 | 179592 | 2.25% |
| 23 Jul 2021 | 627.30 | 632.85 | 640.00 | 621.05 | 124525 | 0.02% |
| 22 Jul 2021 | 627.20 | 644.00 | 649.80 | 621.25 | 192063 | -1.52% |
| 20 Jul 2021 | 636.90 | 670.00 | 673.75 | 627.00 | 207260 | -4.03% |
| 19 Jul 2021 | 663.65 | 666.90 | 682.50 | 655.00 | 194767 | -0.54% |
| 16 Jul 2021 | 667.25 | 650.00 | 687.25 | 650.00 | 702091 | 2.79% |
| 15 Jul 2021 | 649.15 | 626.90 | 675.95 | 621.00 | 969283 | 4.41% |
| 14 Jul 2021 | 621.75 | 617.50 | 635.00 | 617.10 | 125234 | 0.87% |
| 13 Jul 2021 | 616.40 | 617.70 | 624.45 | 615.00 | 51867 | -0.12% |
| 12 Jul 2021 | 617.15 | 618.00 | 626.95 | 615.70 | 63668 | -0.17% |
| 09 Jul 2021 | 618.20 | 618.00 | 626.95 | 616.25 | 57412 | 0.04% |
| 08 Jul 2021 | 617.95 | 627.50 | 633.00 | 615.50 | 82619 | -1.55% |
| 07 Jul 2021 | 627.70 | 620.00 | 645.10 | 617.25 | 118417 | 0.86% |
| 06 Jul 2021 | 622.35 | 639.00 | 651.30 | 619.00 | 173016 | -2.18% |
| 05 Jul 2021 | 636.25 | 631.60 | 656.00 | 631.15 | 303650 | 1.50% |
| 02 Jul 2021 | 626.85 | 601.80 | 636.75 | 600.45 | 428671 | 4.89% |
| 01 Jul 2021 | 597.60 | 611.85 | 612.85 | 595.20 | 102533 | -1.78% |
| 30 Jun 2021 | 608.45 | 622.00 | 626.35 | 605.00 | 141015 | -1.11% |
| 29 Jun 2021 | 615.30 | 605.00 | 629.90 | 605.00 | 425754 | 2.71% |
| 28 Jun 2021 | 599.05 | 623.10 | 627.15 | 591.00 | 247176 | -3.98% |
| 25 Jun 2021 | 623.90 | 619.30 | 640.30 | 611.00 | 379375 | 1.55% |
| 24 Jun 2021 | 614.40 | 638.00 | 665.65 | 604.00 | 1048250 | -3.21% |
| 23 Jun 2021 | 634.75 | 535.10 | 646.60 | 535.10 | 2523324 | 15.49% |
| 22 Jun 2021 | 549.60 | 528.80 | 560.00 | 528.80 | 169871 | 4.70% |
| 21 Jun 2021 | 524.95 | 518.00 | 531.15 | 517.00 | 50813 | -0.29% |
| 18 Jun 2021 | 526.50 | 545.00 | 545.80 | 519.30 | 78450 | -1.74% |
| 17 Jun 2021 | 535.80 | 535.05 | 548.00 | 534.00 | 77735 | -1.34% |
| 16 Jun 2021 | 543.05 | 549.25 | 557.70 | 541.00 | 90779 | -0.40% |
| 15 Jun 2021 | 545.25 | 555.00 | 555.00 | 542.00 | 81208 | -1.34% |
| 14 Jun 2021 | 552.65 | 563.80 | 567.60 | 540.50 | 76875 | -1.22% |
| 11 Jun 2021 | 559.45 | 549.90 | 561.95 | 546.50 | 115594 | 2.44% |
| 10 Jun 2021 | 546.15 | 545.95 | 549.55 | 542.25 | 38571 | 0.80% |
| 09 Jun 2021 | 541.80 | 555.00 | 559.80 | 540.00 | 101380 | -1.96% |
| 08 Jun 2021 | 552.65 | 555.00 | 562.45 | 542.25 | 92294 | 0.00% |
| 07 Jun 2021 | 552.65 | 560.90 | 564.30 | 551.20 | 84295 | -0.71% |
| 04 Jun 2021 | 556.60 | 561.70 | 565.75 | 552.55 | 94675 | -0.12% |
| 03 Jun 2021 | 557.25 | 557.65 | 569.00 | 550.00 | 120874 | 1.27% |
| 02 Jun 2021 | 550.25 | 534.75 | 559.00 | 533.15 | 154952 | 3.21% |
| 01 Jun 2021 | 533.15 | 550.30 | 562.00 | 530.15 | 129635 | -3.82% |
| 31 May 2021 | 554.35 | 562.15 | 569.90 | 551.00 | 78836 | -1.71% |
| 28 May 2021 | 564.00 | 569.90 | 579.00 | 559.80 | 117973 | 0.23% |
| 27 May 2021 | 562.70 | 558.00 | 585.00 | 544.95 | 398553 | 0.92% |
| 26 May 2021 | 557.55 | 526.50 | 608.00 | 525.00 | 822207 | -2.66% |
| 25 May 2021 | 572.80 | 550.90 | 579.90 | 550.90 | 230755 | 3.76% |
| 24 May 2021 | 552.05 | 572.00 | 580.00 | 544.00 | 134822 | -2.42% |
| 21 May 2021 | 565.75 | 558.95 | 568.00 | 556.05 | 82438 | 2.23% |
| 20 May 2021 | 553.40 | 565.60 | 569.75 | 550.95 | 81778 | -1.37% |
| 19 May 2021 | 561.10 | 565.00 | 577.00 | 547.70 | 134569 | 0.35% |
| 18 May 2021 | 559.15 | 528.20 | 564.00 | 528.00 | 256865 | 6.32% |
| 17 May 2021 | 525.90 | 510.25 | 540.00 | 509.80 | 232836 | 1.83% |
| 14 May 2021 | 516.45 | 521.70 | 523.00 | 505.70 | 99218 | 0.16% |
| 12 May 2021 | 515.65 | 521.00 | 524.00 | 514.00 | 65203 | -0.66% |
| 11 May 2021 | 519.10 | 514.00 | 525.10 | 510.05 | 122063 | 0.49% |
| 10 May 2021 | 516.55 | 512.00 | 522.95 | 510.05 | 112371 | 1.27% |
| 07 May 2021 | 510.05 | 508.00 | 518.95 | 506.65 | 135432 | 1.17% |
| 06 May 2021 | 504.15 | 518.95 | 518.95 | 495.10 | 291987 | -2.08% |
| 05 May 2021 | 514.85 | 521.00 | 524.00 | 507.50 | 81875 | 0.10% |
| 04 May 2021 | 514.35 | 497.40 | 531.70 | 496.50 | 289942 | 4.42% |
| 03 May 2021 | 492.60 | 482.00 | 497.30 | 474.25 | 163511 | 1.46% |
| 30 Apr 2021 | 485.50 | 483.60 | 490.00 | 478.65 | 90715 | -0.07% |
| 29 Apr 2021 | 485.85 | 495.70 | 498.40 | 474.00 | 157147 | -0.85% |
| 28 Apr 2021 | 490.00 | 507.00 | 512.35 | 488.10 | 149188 | -2.05% |
| 27 Apr 2021 | 500.25 | 504.40 | 508.00 | 498.10 | 56232 | -0.03% |
| 26 Apr 2021 | 500.40 | 512.70 | 523.05 | 498.50 | 117266 | -0.98% |
| 23 Apr 2021 | 505.35 | 504.00 | 524.15 | 497.35 | 117005 | 0.97% |
| 22 Apr 2021 | 500.50 | 511.00 | 511.00 | 494.05 | 82122 | -1.40% |
| 20 Apr 2021 | 507.60 | 501.00 | 518.00 | 499.60 | 163292 | 2.47% |
| 19 Apr 2021 | 495.35 | 499.00 | 499.00 | 459.30 | 497068 | -1.68% |
| 16 Apr 2021 | 503.80 | 525.10 | 534.00 | 500.10 | 381301 | -3.88% |
| 15 Apr 2021 | 524.15 | 550.55 | 558.95 | 518.00 | 219360 | -5.67% |
| 13 Apr 2021 | 555.65 | 546.00 | 567.35 | 543.00 | 172875 | 1.99% |
| 12 Apr 2021 | 544.80 | 580.00 | 582.00 | 542.00 | 119540 | -7.08% |
| 09 Apr 2021 | 586.30 | 592.00 | 603.00 | 583.05 | 133886 | -0.21% |
| 08 Apr 2021 | 587.55 | 582.60 | 607.30 | 570.30 | 406026 | 2.08% |
| 07 Apr 2021 | 575.55 | 563.55 | 590.00 | 560.05 | 224190 | 3.11% |
| 06 Apr 2021 | 558.20 | 574.00 | 577.00 | 554.40 | 73019 | -1.57% |
| 05 Apr 2021 | 567.10 | 563.50 | 578.00 | 553.30 | 204397 | -0.60% |
| 01 Apr 2021 | 570.50 | 533.80 | 594.00 | 533.05 | 341687 | 7.73% |
| 31 Mar 2021 | 529.55 | 547.00 | 564.80 | 525.10 | 71524 | -3.00% |
| 30 Mar 2021 | 545.90 | 529.00 | 551.60 | 529.00 | 77320 | 3.20% |
| 26 Mar 2021 | 528.95 | 541.10 | 556.50 | 511.70 | 326617 | -2.37% |
| 25 Mar 2021 | 541.80 | 571.00 | 576.00 | 525.10 | 167040 | -5.08% |
| 24 Mar 2021 | 570.80 | 576.00 | 582.85 | 565.65 | 62128 | -0.97% |
| 23 Mar 2021 | 576.40 | 571.80 | 587.65 | 571.80 | 45200 | -0.41% |
| 22 Mar 2021 | 578.80 | 584.55 | 585.20 | 568.00 | 72431 | 0.02% |
| 19 Mar 2021 | 578.70 | 575.35 | 585.00 | 555.00 | 111765 | -1.73% |
| 18 Mar 2021 | 588.90 | 601.90 | 604.00 | 570.05 | 106521 | -1.34% |
| 17 Mar 2021 | 596.90 | 611.65 | 618.00 | 595.10 | 110788 | -1.90% |
| 16 Mar 2021 | 608.45 | 594.00 | 621.70 | 590.45 | 366511 | 3.17% |
| 15 Mar 2021 | 589.75 | 599.70 | 599.70 | 583.00 | 64728 | -0.63% |
| 12 Mar 2021 | 593.50 | 583.70 | 614.00 | 577.25 | 175123 | 2.82% |
| 10 Mar 2021 | 577.20 | 574.00 | 587.60 | 570.90 | 66203 | 1.07% |
| 09 Mar 2021 | 571.10 | 576.30 | 587.50 | 563.10 | 54571 | -1.70% |
| 08 Mar 2021 | 581.00 | 585.30 | 594.90 | 574.05 | 64231 | -0.73% |
| 05 Mar 2021 | 585.30 | 591.10 | 595.00 | 580.00 | 56006 | -0.98% |
| 04 Mar 2021 | 591.10 | 594.00 | 608.00 | 590.00 | 65739 | -1.14% |
| 03 Mar 2021 | 597.90 | 598.55 | 615.95 | 595.30 | 72531 | 0.95% |
| 02 Mar 2021 | 592.30 | 585.65 | 611.95 | 585.65 | 107376 | 1.83% |
| 01 Mar 2021 | 581.65 | 585.10 | 591.00 | 570.00 | 96993 | -0.56% |
| 26 Feb 2021 | 584.95 | 600.00 | 601.05 | 580.65 | 108861 | -3.84% |
| 25 Feb 2021 | 608.30 | 625.25 | 627.70 | 603.25 | 98827 | -1.86% |
| 24 Feb 2021 | 619.80 | 635.00 | 645.45 | 608.05 | 177132 | -1.20% |
| 23 Feb 2021 | 627.35 | 556.45 | 646.75 | 556.45 | 673166 | 11.96% |
| 22 Feb 2021 | 560.35 | 574.00 | 578.95 | 557.00 | 61538 | -1.52% |
| 19 Feb 2021 | 569.00 | 584.95 | 591.50 | 562.25 | 131639 | -2.56% |
| 18 Feb 2021 | 583.95 | 591.00 | 598.70 | 581.20 | 74556 | -0.98% |
| 17 Feb 2021 | 589.70 | 585.00 | 605.50 | 582.25 | 142712 | -0.19% |
| 16 Feb 2021 | 590.80 | 615.00 | 620.00 | 580.55 | 190128 | -3.87% |
| 15 Feb 2021 | 614.60 | 620.00 | 629.00 | 611.00 | 140450 | -1.93% |
| 12 Feb 2021 | 626.70 | 640.55 | 645.20 | 624.00 | 57405 | -1.49% |
| 11 Feb 2021 | 636.20 | 626.00 | 645.00 | 620.95 | 82382 | 1.63% |
| 10 Feb 2021 | 626.00 | 643.85 | 643.85 | 623.20 | 70975 | -1.16% |
| 09 Feb 2021 | 633.35 | 648.00 | 653.95 | 628.00 | 117086 | -1.11% |
| 08 Feb 2021 | 640.45 | 645.00 | 649.00 | 634.80 | 208192 | 0.17% |
| 05 Feb 2021 | 639.35 | 653.70 | 664.00 | 630.05 | 120564 | -0.72% |
| 04 Feb 2021 | 644.00 | 675.00 | 684.90 | 640.70 | 163106 | -1.73% |
| 03 Feb 2021 | 655.35 | 644.90 | 664.90 | 641.10 | 104892 | 2.53% |
| 02 Feb 2021 | 639.15 | 660.95 | 675.95 | 633.00 | 126824 | -2.55% |
| 01 Feb 2021 | 655.90 | 646.00 | 668.00 | 632.60 | 81876 | 0.74% |
| 29 Jan 2021 | 651.10 | 650.00 | 664.55 | 643.00 | 76024 | 1.30% |
| 28 Jan 2021 | 642.75 | 634.15 | 656.00 | 624.85 | 69739 | 0.63% |
| 27 Jan 2021 | 638.75 | 637.50 | 671.45 | 623.40 | 182317 | 0.08% |
| 25 Jan 2021 | 638.25 | 676.00 | 676.00 | 627.25 | 134708 | -4.82% |
| 22 Jan 2021 | 670.55 | 687.00 | 687.00 | 661.10 | 94295 | -2.17% |
| 21 Jan 2021 | 685.40 | 696.70 | 698.85 | 680.10 | 85138 | -0.80% |
| 20 Jan 2021 | 690.95 | 697.00 | 712.00 | 686.45 | 92213 | -1.00% |
| 19 Jan 2021 | 697.90 | 685.05 | 710.00 | 685.05 | 65961 | 2.32% |
| 18 Jan 2021 | 682.05 | 712.00 | 712.00 | 642.20 | 142663 | -3.21% |
| 15 Jan 2021 | 704.65 | 705.00 | 714.95 | 697.10 | 80366 | 0.41% |
| 14 Jan 2021 | 701.75 | 724.80 | 733.60 | 699.25 | 159190 | -1.94% |
| 13 Jan 2021 | 715.60 | 753.90 | 757.65 | 691.05 | 255150 | -3.93% |
| 12 Jan 2021 | 744.90 | 753.90 | 765.50 | 741.15 | 155316 | -1.17% |
| 11 Jan 2021 | 753.70 | 725.00 | 785.00 | 708.90 | 510938 | 4.60% |
| 08 Jan 2021 | 720.55 | 740.00 | 740.00 | 717.00 | 109536 | -0.82% |
| 07 Jan 2021 | 726.50 | 735.00 | 747.00 | 720.10 | 202313 | 1.58% |
| 06 Jan 2021 | 715.20 | 738.00 | 756.90 | 696.00 | 663052 | -1.65% |
| 05 Jan 2021 | 727.20 | 660.00 | 727.20 | 646.20 | 1016442 | 10.00% |
| 04 Jan 2021 | 661.10 | 604.90 | 661.10 | 601.05 | 539222 | 10.00% |
| 01 Jan 2021 | 601.00 | 615.00 | 615.00 | 600.00 | 51155 | 0.21% |
| 31 Dec 2020 | 599.75 | 596.00 | 604.85 | 596.00 | 52514 | -0.01% |
| 30 Dec 2020 | 599.80 | 597.55 | 615.95 | 591.05 | 122988 | -0.02% |
| 29 Dec 2020 | 599.90 | 610.00 | 610.00 | 594.00 | 99763 | -0.59% |
| 28 Dec 2020 | 603.45 | 614.70 | 617.00 | 601.20 | 120241 | -0.86% |
| 24 Dec 2020 | 608.70 | 613.00 | 613.90 | 591.00 | 299282 | 0.93% |
| 23 Dec 2020 | 603.10 | 576.00 | 619.90 | 576.00 | 558430 | 6.36% |
| 22 Dec 2020 | 567.05 | 542.00 | 570.00 | 530.50 | 355945 | 5.47% |
| 21 Dec 2020 | 537.65 | 587.80 | 607.00 | 524.65 | 522868 | -7.76% |
