RBA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 66.47 | 62.83 | 66.90 | 62.60 | 10764447 | 5.79% |
| 18 Dec 2025 | 62.83 | 63.49 | 63.80 | 62.20 | 3065413 | -1.06% |
| 17 Dec 2025 | 63.50 | 63.98 | 64.59 | 62.41 | 5508053 | -0.75% |
| 16 Dec 2025 | 63.98 | 65.50 | 66.84 | 63.59 | 5454410 | -2.78% |
| 15 Dec 2025 | 65.81 | 67.91 | 68.34 | 65.50 | 8315568 | -3.09% |
| 12 Dec 2025 | 67.91 | 65.01 | 68.68 | 64.36 | 12630846 | 4.65% |
| 11 Dec 2025 | 64.89 | 62.95 | 66.20 | 62.05 | 8846257 | 4.29% |
| 10 Dec 2025 | 62.22 | 64.15 | 67.65 | 61.60 | 12859157 | -2.28% |
| 09 Dec 2025 | 63.67 | 60.51 | 65.96 | 60.51 | 6670057 | 4.72% |
| 08 Dec 2025 | 60.80 | 62.99 | 63.73 | 60.30 | 1837416 | -3.34% |
| 05 Dec 2025 | 62.90 | 62.53 | 64.26 | 62.32 | 5220100 | 0.58% |
| 04 Dec 2025 | 62.54 | 61.18 | 63.80 | 60.60 | 2482301 | 2.22% |
| 03 Dec 2025 | 61.18 | 62.89 | 62.89 | 61.00 | 1612721 | -2.21% |
| 02 Dec 2025 | 62.56 | 61.89 | 63.75 | 61.50 | 2298909 | 1.05% |
| 01 Dec 2025 | 61.91 | 62.88 | 62.88 | 61.51 | 1013832 | -0.61% |
| 28 Nov 2025 | 62.29 | 61.66 | 62.99 | 61.16 | 1690217 | 0.71% |
| 27 Nov 2025 | 61.85 | 63.00 | 63.15 | 61.39 | 2732841 | -1.61% |
| 26 Nov 2025 | 62.86 | 63.74 | 64.70 | 62.55 | 3310547 | -1.38% |
| 25 Nov 2025 | 63.74 | 62.75 | 67.00 | 61.60 | 16836369 | 4.12% |
| 24 Nov 2025 | 61.22 | 61.69 | 63.51 | 60.85 | 11718066 | -0.91% |
| 21 Nov 2025 | 61.78 | 62.10 | 62.50 | 61.30 | 1243779 | -1.37% |
| 20 Nov 2025 | 62.64 | 62.90 | 63.71 | 62.34 | 1988076 | -0.30% |
| 19 Nov 2025 | 62.83 | 63.62 | 63.70 | 62.53 | 1838186 | -1.16% |
| 18 Nov 2025 | 63.57 | 63.89 | 66.20 | 63.29 | 3758965 | 0.13% |
| 17 Nov 2025 | 63.49 | 63.39 | 64.40 | 62.35 | 4177801 | 0.76% |
| 14 Nov 2025 | 63.01 | 64.00 | 64.32 | 62.86 | 1821247 | -0.82% |
| 13 Nov 2025 | 63.53 | 64.42 | 64.90 | 63.32 | 1473143 | -1.43% |
| 12 Nov 2025 | 64.45 | 64.69 | 65.76 | 63.72 | 2779593 | 0.83% |
| 11 Nov 2025 | 63.92 | 66.95 | 67.09 | 63.53 | 2480047 | -4.45% |
| 10 Nov 2025 | 66.90 | 66.26 | 68.10 | 66.25 | 1318957 | 1.47% |
| 07 Nov 2025 | 65.93 | 67.00 | 67.00 | 65.62 | 1046564 | -1.48% |
| 06 Nov 2025 | 66.92 | 67.90 | 67.94 | 66.45 | 1212105 | -0.67% |
| 04 Nov 2025 | 67.37 | 67.98 | 68.11 | 66.90 | 1072828 | -0.46% |
| 03 Nov 2025 | 67.68 | 67.90 | 68.22 | 66.10 | 2020395 | 0.67% |
| 31 Oct 2025 | 67.23 | 71.80 | 71.80 | 66.72 | 4024263 | -6.38% |
| 30 Oct 2025 | 71.81 | 71.05 | 72.80 | 71.05 | 1317762 | 1.08% |
| 29 Oct 2025 | 71.04 | 71.80 | 72.19 | 70.69 | 758428 | -1.06% |
| 28 Oct 2025 | 71.80 | 71.76 | 72.60 | 71.47 | 1143164 | 0.06% |
| 27 Oct 2025 | 71.76 | 71.07 | 72.00 | 70.65 | 614671 | 0.97% |
| 24 Oct 2025 | 71.07 | 70.86 | 71.50 | 70.06 | 406074 | 0.57% |
| 23 Oct 2025 | 70.67 | 71.16 | 71.81 | 70.16 | 716908 | -0.60% |
| 21 Oct 2025 | 71.10 | 69.80 | 71.44 | 69.80 | 283956 | 0.37% |
| 20 Oct 2025 | 70.84 | 69.20 | 71.00 | 68.43 | 993047 | 2.82% |
| 17 Oct 2025 | 68.90 | 70.20 | 70.25 | 68.40 | 1449925 | -1.85% |
| 16 Oct 2025 | 70.20 | 70.40 | 71.40 | 69.93 | 796197 | 0.19% |
| 15 Oct 2025 | 70.07 | 70.10 | 70.26 | 69.77 | 749731 | 0.24% |
| 14 Oct 2025 | 69.90 | 70.90 | 71.25 | 69.30 | 1143058 | -1.16% |
| 13 Oct 2025 | 70.72 | 72.00 | 72.23 | 70.29 | 1291395 | -1.65% |
| 10 Oct 2025 | 71.91 | 71.10 | 72.77 | 70.72 | 1420375 | 1.18% |
| 09 Oct 2025 | 71.07 | 74.50 | 74.59 | 69.93 | 3226709 | -4.24% |
| 08 Oct 2025 | 74.22 | 75.24 | 75.99 | 73.80 | 1186455 | -0.89% |
| 07 Oct 2025 | 74.89 | 79.14 | 81.80 | 74.42 | 5465102 | -5.06% |
| 06 Oct 2025 | 78.88 | 79.00 | 79.49 | 78.03 | 987622 | -0.01% |
| 03 Oct 2025 | 78.89 | 78.04 | 79.11 | 77.46 | 787219 | 1.12% |
| 01 Oct 2025 | 78.02 | 77.00 | 78.40 | 76.61 | 747103 | 1.36% |
| 30 Sep 2025 | 76.97 | 77.91 | 78.57 | 76.52 | 1177287 | -1.05% |
| 29 Sep 2025 | 77.79 | 80.00 | 80.00 | 77.57 | 993987 | -1.78% |
| 26 Sep 2025 | 79.20 | 80.27 | 81.15 | 78.76 | 2257002 | -1.33% |
| 25 Sep 2025 | 80.27 | 82.92 | 82.92 | 79.95 | 1875531 | -3.27% |
| 24 Sep 2025 | 82.98 | 82.00 | 84.30 | 81.52 | 4437584 | 0.88% |
| 23 Sep 2025 | 82.26 | 83.43 | 84.09 | 81.15 | 1852724 | -1.40% |
| 22 Sep 2025 | 83.43 | 85.11 | 85.83 | 83.24 | 1590038 | -2.85% |
| 19 Sep 2025 | 85.88 | 86.00 | 87.50 | 84.50 | 3673429 | -0.01% |
| 18 Sep 2025 | 85.89 | 80.06 | 87.65 | 80.06 | 10463653 | 7.28% |
| 17 Sep 2025 | 80.06 | 80.30 | 81.50 | 79.64 | 1894347 | 0.02% |
| 16 Sep 2025 | 80.04 | 80.60 | 80.95 | 79.96 | 920533 | -0.79% |
| 15 Sep 2025 | 80.68 | 81.40 | 81.62 | 80.40 | 948450 | -0.62% |
| 12 Sep 2025 | 81.18 | 81.10 | 83.85 | 81.00 | 2372866 | 0.21% |
| 11 Sep 2025 | 81.01 | 79.90 | 82.40 | 79.64 | 1750165 | 1.14% |
| 10 Sep 2025 | 80.10 | 80.45 | 80.81 | 79.75 | 380627 | 0.00% |
| 09 Sep 2025 | 80.10 | 80.51 | 81.24 | 79.73 | 315227 | -0.05% |
| 08 Sep 2025 | 80.14 | 79.90 | 81.33 | 77.59 | 1707868 | 0.77% |
| 05 Sep 2025 | 79.53 | 80.49 | 81.32 | 79.06 | 972527 | -1.05% |
| 04 Sep 2025 | 80.37 | 82.42 | 83.65 | 79.87 | 2214584 | -1.31% |
| 03 Sep 2025 | 81.44 | 82.75 | 84.09 | 80.99 | 1201133 | -1.20% |
| 02 Sep 2025 | 82.43 | 82.90 | 83.49 | 81.85 | 713372 | -0.10% |
| 01 Sep 2025 | 82.51 | 80.00 | 82.80 | 80.00 | 794007 | 3.25% |
| 29 Aug 2025 | 79.91 | 79.81 | 80.48 | 78.27 | 907899 | 0.11% |
| 28 Aug 2025 | 79.82 | 78.61 | 80.80 | 76.51 | 1068656 | 2.65% |
| 26 Aug 2025 | 77.76 | 79.50 | 79.51 | 77.00 | 905646 | -2.57% |
| 25 Aug 2025 | 79.81 | 80.50 | 81.00 | 79.50 | 415338 | -0.45% |
| 22 Aug 2025 | 80.17 | 80.20 | 81.24 | 79.71 | 429814 | -0.01% |
| 21 Aug 2025 | 80.18 | 82.20 | 82.40 | 79.95 | 674539 | -1.99% |
| 20 Aug 2025 | 81.81 | 80.48 | 84.00 | 80.00 | 2101989 | 2.34% |
| 19 Aug 2025 | 79.94 | 79.10 | 80.25 | 79.00 | 443155 | 1.61% |
| 18 Aug 2025 | 78.67 | 79.78 | 80.50 | 77.36 | 514409 | -0.15% |
| 14 Aug 2025 | 78.79 | 79.45 | 79.64 | 78.13 | 214283 | -0.44% |
| 13 Aug 2025 | 79.14 | 79.02 | 79.54 | 78.50 | 319811 | 0.04% |
| 12 Aug 2025 | 79.11 | 77.81 | 79.50 | 76.69 | 622568 | 1.02% |
| 11 Aug 2025 | 78.31 | 79.81 | 80.00 | 78.10 | 464933 | -1.88% |
| 08 Aug 2025 | 79.81 | 81.30 | 81.31 | 79.16 | 260656 | -2.36% |
| 07 Aug 2025 | 81.74 | 79.61 | 82.00 | 78.55 | 854037 | 1.34% |
| 06 Aug 2025 | 80.66 | 79.10 | 81.00 | 78.11 | 787145 | 1.73% |
| 05 Aug 2025 | 79.29 | 81.95 | 82.14 | 78.66 | 855032 | -2.81% |
| 04 Aug 2025 | 81.58 | 85.00 | 85.24 | 81.22 | 738727 | -2.82% |
| 01 Aug 2025 | 83.95 | 81.70 | 85.65 | 81.70 | 2300946 | 3.11% |
| 31 Jul 2025 | 81.42 | 82.00 | 83.30 | 81.10 | 402466 | -1.71% |
| 30 Jul 2025 | 82.84 | 82.55 | 83.59 | 81.55 | 568153 | -0.13% |
| 29 Jul 2025 | 82.95 | 81.00 | 83.47 | 80.85 | 583554 | 2.24% |
| 28 Jul 2025 | 81.13 | 81.92 | 82.29 | 81.05 | 647511 | -0.70% |
| 25 Jul 2025 | 81.70 | 83.35 | 83.76 | 81.55 | 729780 | -2.82% |
| 24 Jul 2025 | 84.07 | 84.06 | 85.51 | 83.69 | 424238 | -0.39% |
| 23 Jul 2025 | 84.40 | 84.85 | 85.52 | 84.10 | 488879 | -0.53% |
| 22 Jul 2025 | 84.85 | 84.00 | 87.55 | 83.28 | 3586719 | 1.92% |
| 21 Jul 2025 | 83.25 | 83.10 | 83.90 | 82.91 | 369553 | 0.07% |
| 18 Jul 2025 | 83.19 | 83.95 | 83.95 | 82.90 | 363287 | -0.99% |
| 17 Jul 2025 | 84.02 | 84.20 | 86.40 | 83.37 | 1209231 | -0.62% |
| 16 Jul 2025 | 84.54 | 84.12 | 84.89 | 82.43 | 858492 | 0.94% |
| 15 Jul 2025 | 83.75 | 82.14 | 84.80 | 82.02 | 895804 | 2.43% |
| 14 Jul 2025 | 81.76 | 82.26 | 82.87 | 81.50 | 459966 | -0.61% |
| 11 Jul 2025 | 82.26 | 83.80 | 83.99 | 82.01 | 449542 | -2.25% |
| 10 Jul 2025 | 84.15 | 82.10 | 85.44 | 82.10 | 1772926 | 2.99% |
| 09 Jul 2025 | 81.71 | 81.82 | 82.70 | 81.31 | 327941 | -0.13% |
| 08 Jul 2025 | 81.82 | 81.00 | 82.59 | 80.76 | 665727 | 0.74% |
| 07 Jul 2025 | 81.22 | 81.84 | 82.21 | 80.80 | 408918 | -0.76% |
| 04 Jul 2025 | 81.84 | 82.90 | 82.90 | 81.55 | 414750 | -0.80% |
| 03 Jul 2025 | 82.50 | 82.59 | 84.39 | 82.13 | 2799725 | 0.29% |
| 02 Jul 2025 | 82.26 | 82.89 | 83.00 | 81.75 | 517410 | -0.78% |
| 01 Jul 2025 | 82.91 | 83.03 | 83.79 | 82.16 | 1365611 | 0.44% |
| 30 Jun 2025 | 82.55 | 81.75 | 82.83 | 81.26 | 886311 | 1.76% |
| 27 Jun 2025 | 81.12 | 81.93 | 81.94 | 80.29 | 656899 | -0.99% |
| 26 Jun 2025 | 81.93 | 82.43 | 84.34 | 81.12 | 1606744 | -0.46% |
| 25 Jun 2025 | 82.31 | 81.25 | 83.00 | 80.72 | 1488239 | 2.34% |
| 24 Jun 2025 | 80.43 | 81.34 | 82.28 | 78.70 | 1947635 | -0.42% |
| 23 Jun 2025 | 80.77 | 78.90 | 81.90 | 78.62 | 2013461 | 1.39% |
| 20 Jun 2025 | 79.66 | 81.00 | 81.00 | 78.51 | 3220685 | 0.16% |
| 19 Jun 2025 | 79.53 | 76.30 | 83.78 | 75.73 | 32366821 | 5.02% |
| 18 Jun 2025 | 75.73 | 75.86 | 76.27 | 75.26 | 571675 | -0.17% |
| 17 Jun 2025 | 75.86 | 78.33 | 78.33 | 75.56 | 710649 | -2.58% |
| 16 Jun 2025 | 77.87 | 79.01 | 79.20 | 77.26 | 719193 | -1.38% |
| 13 Jun 2025 | 78.96 | 79.80 | 80.00 | 78.36 | 684717 | -1.30% |
| 12 Jun 2025 | 80.00 | 80.71 | 81.04 | 79.52 | 646038 | -1.17% |
| 11 Jun 2025 | 80.95 | 79.99 | 82.12 | 79.36 | 1803048 | 1.43% |
| 10 Jun 2025 | 79.81 | 80.78 | 80.95 | 79.25 | 830966 | -0.72% |
| 09 Jun 2025 | 80.39 | 80.89 | 81.96 | 80.10 | 1039243 | 0.24% |
| 06 Jun 2025 | 80.20 | 80.78 | 80.93 | 80.01 | 535865 | -0.72% |
| 05 Jun 2025 | 80.78 | 80.61 | 81.65 | 80.51 | 568320 | 0.41% |
| 04 Jun 2025 | 80.45 | 80.57 | 81.88 | 80.00 | 725796 | 0.20% |
| 03 Jun 2025 | 80.29 | 81.95 | 82.11 | 79.74 | 681864 | -1.39% |
| 02 Jun 2025 | 81.42 | 81.25 | 82.24 | 81.02 | 867798 | 0.15% |
| 30 May 2025 | 81.30 | 81.61 | 81.99 | 80.85 | 683701 | -0.44% |
| 29 May 2025 | 81.66 | 82.00 | 82.79 | 81.46 | 1814029 | -0.41% |
| 28 May 2025 | 82.00 | 81.40 | 82.49 | 81.23 | 445008 | 0.81% |
| 27 May 2025 | 81.34 | 82.19 | 82.19 | 81.06 | 458198 | -0.96% |
| 26 May 2025 | 82.13 | 84.74 | 84.74 | 81.65 | 1052720 | -1.98% |
| 23 May 2025 | 83.79 | 82.74 | 84.57 | 81.62 | 1151517 | 0.99% |
| 22 May 2025 | 82.97 | 84.31 | 84.88 | 82.00 | 792418 | -1.59% |
| 21 May 2025 | 84.31 | 86.40 | 86.77 | 83.32 | 1455320 | -2.11% |
| 20 May 2025 | 86.13 | 84.01 | 89.50 | 84.01 | 11682431 | 5.23% |
| 19 May 2025 | 81.85 | 82.15 | 82.85 | 80.73 | 1012404 | -0.60% |
| 16 May 2025 | 82.34 | 83.00 | 84.60 | 81.65 | 897519 | -0.74% |
| 15 May 2025 | 82.95 | 81.57 | 83.20 | 80.78 | 986064 | 1.82% |
| 14 May 2025 | 81.47 | 79.96 | 82.00 | 79.67 | 1121209 | 2.35% |
| 13 May 2025 | 79.60 | 79.00 | 80.38 | 78.35 | 830821 | 1.21% |
| 12 May 2025 | 78.65 | 81.00 | 81.00 | 78.41 | 1054494 | 2.13% |
| 09 May 2025 | 77.01 | 76.01 | 77.50 | 74.90 | 1035713 | -1.16% |
| 08 May 2025 | 77.91 | 81.00 | 81.50 | 76.00 | 804629 | -3.85% |
| 07 May 2025 | 81.03 | 78.49 | 81.33 | 77.84 | 1516978 | 2.25% |
| 06 May 2025 | 79.25 | 82.28 | 82.74 | 78.70 | 820981 | -4.25% |
| 05 May 2025 | 82.77 | 83.00 | 83.50 | 80.50 | 1102936 | 0.23% |
| 02 May 2025 | 82.58 | 81.02 | 83.72 | 80.31 | 2447865 | 1.93% |
| 30 Apr 2025 | 81.02 | 80.53 | 83.75 | 80.07 | 2797496 | -0.49% |
| 29 Apr 2025 | 81.42 | 83.49 | 87.00 | 79.30 | 6376469 | -1.52% |
| 28 Apr 2025 | 82.68 | 83.00 | 84.02 | 80.83 | 2604598 | 0.56% |
| 25 Apr 2025 | 82.22 | 77.99 | 83.40 | 75.36 | 7636171 | 5.75% |
| 24 Apr 2025 | 77.75 | 77.89 | 78.10 | 75.55 | 1438176 | -0.33% |
| 23 Apr 2025 | 78.01 | 78.44 | 78.61 | 77.00 | 2216398 | 0.18% |
| 22 Apr 2025 | 77.87 | 77.44 | 78.20 | 75.86 | 1312572 | 0.87% |
| 21 Apr 2025 | 77.20 | 78.00 | 78.94 | 76.40 | 1265981 | -1.44% |
| 17 Apr 2025 | 78.33 | 72.66 | 79.64 | 72.66 | 9572247 | 7.80% |
| 16 Apr 2025 | 72.66 | 73.42 | 73.83 | 71.80 | 925846 | -0.89% |
| 15 Apr 2025 | 73.31 | 73.45 | 73.82 | 71.90 | 1602301 | -0.05% |
| 11 Apr 2025 | 73.35 | 71.00 | 74.90 | 69.90 | 4423366 | 5.89% |
| 09 Apr 2025 | 69.27 | 67.02 | 69.50 | 65.90 | 892892 | 2.70% |
| 08 Apr 2025 | 67.45 | 67.60 | 68.45 | 67.00 | 944864 | 1.77% |
| 07 Apr 2025 | 66.28 | 65.99 | 67.69 | 64.14 | 3115727 | -5.97% |
| 04 Apr 2025 | 70.49 | 71.60 | 72.73 | 69.70 | 2144156 | -2.37% |
| 03 Apr 2025 | 72.20 | 66.00 | 73.90 | 65.23 | 7126865 | 7.75% |
| 02 Apr 2025 | 67.01 | 64.03 | 67.66 | 63.05 | 1864507 | 4.25% |
| 01 Apr 2025 | 64.28 | 60.26 | 66.73 | 60.20 | 3676377 | 6.34% |
| 28 Mar 2025 | 60.45 | 63.69 | 63.94 | 60.20 | 2605634 | -5.00% |
| 27 Mar 2025 | 63.63 | 62.25 | 64.96 | 61.61 | 2714400 | 2.10% |
| 26 Mar 2025 | 62.32 | 63.00 | 63.79 | 62.00 | 2184429 | -1.10% |
| 25 Mar 2025 | 63.01 | 64.94 | 65.94 | 62.61 | 1865308 | -2.17% |
| 24 Mar 2025 | 64.41 | 64.60 | 65.99 | 64.03 | 1663424 | 0.64% |
| 21 Mar 2025 | 64.00 | 62.49 | 65.11 | 62.11 | 2138648 | 2.09% |
| 20 Mar 2025 | 62.69 | 63.50 | 64.40 | 62.49 | 1389080 | -0.79% |
| 19 Mar 2025 | 63.19 | 62.69 | 64.19 | 62.68 | 1955379 | 0.91% |
| 18 Mar 2025 | 62.62 | 60.25 | 63.25 | 60.05 | 1375473 | 4.63% |
| 17 Mar 2025 | 59.85 | 60.50 | 62.11 | 59.40 | 1623093 | -0.52% |
| 13 Mar 2025 | 60.16 | 62.04 | 62.37 | 59.70 | 1256084 | -3.03% |
| 12 Mar 2025 | 62.04 | 63.01 | 63.71 | 61.55 | 884390 | -1.35% |
| 11 Mar 2025 | 62.89 | 64.50 | 65.53 | 62.61 | 1380098 | -3.66% |
| 10 Mar 2025 | 65.28 | 66.04 | 66.25 | 64.37 | 1062444 | -0.62% |
| 07 Mar 2025 | 65.69 | 65.78 | 67.13 | 65.32 | 1356331 | -0.39% |
| 06 Mar 2025 | 65.95 | 65.75 | 66.98 | 65.00 | 1848380 | 0.89% |
| 05 Mar 2025 | 65.37 | 63.10 | 65.75 | 63.09 | 1238468 | 3.47% |
| 04 Mar 2025 | 63.18 | 63.06 | 64.19 | 62.50 | 1962555 | -1.11% |
| 03 Mar 2025 | 63.89 | 64.38 | 64.83 | 61.52 | 2199741 | 0.17% |
| 28 Feb 2025 | 63.78 | 65.60 | 66.50 | 63.00 | 2853742 | -3.50% |
| 27 Feb 2025 | 66.09 | 66.90 | 67.79 | 65.13 | 1884316 | -1.23% |
| 25 Feb 2025 | 66.91 | 68.78 | 69.29 | 66.40 | 1510473 | -3.28% |
| 24 Feb 2025 | 69.18 | 68.24 | 69.79 | 67.26 | 635945 | 0.36% |
| 21 Feb 2025 | 68.93 | 69.44 | 70.99 | 68.29 | 647839 | -1.08% |
| 20 Feb 2025 | 69.68 | 68.79 | 70.75 | 68.51 | 565563 | 0.97% |
| 19 Feb 2025 | 69.01 | 67.20 | 69.77 | 66.73 | 2878532 | 1.74% |
| 18 Feb 2025 | 67.83 | 68.93 | 70.96 | 66.73 | 1240938 | -1.68% |
| 17 Feb 2025 | 68.99 | 70.14 | 71.00 | 66.15 | 2532588 | -1.64% |
| 14 Feb 2025 | 70.14 | 73.70 | 74.47 | 69.55 | 3349048 | -4.91% |
| 13 Feb 2025 | 73.76 | 73.70 | 75.39 | 73.22 | 639076 | 0.07% |
| 12 Feb 2025 | 73.71 | 75.00 | 75.00 | 72.17 | 1430946 | 0.19% |
| 11 Feb 2025 | 73.57 | 75.10 | 76.11 | 72.80 | 780631 | -2.90% |
| 10 Feb 2025 | 75.77 | 77.69 | 77.69 | 74.57 | 771692 | -1.78% |
| 07 Feb 2025 | 77.14 | 78.79 | 78.79 | 76.02 | 619925 | -1.82% |
| 06 Feb 2025 | 78.57 | 78.83 | 79.18 | 77.95 | 513707 | -0.33% |
| 05 Feb 2025 | 78.83 | 76.95 | 79.44 | 76.60 | 1304646 | 2.58% |
| 04 Feb 2025 | 76.85 | 77.28 | 78.20 | 75.56 | 1388660 | 1.15% |
| 03 Feb 2025 | 75.98 | 73.79 | 78.75 | 73.21 | 4268687 | 1.95% |
| 01 Feb 2025 | 74.53 | 72.63 | 76.60 | 71.21 | 2183474 | 2.62% |
| 31 Jan 2025 | 72.63 | 71.46 | 73.25 | 70.41 | 1784689 | 1.71% |
| 30 Jan 2025 | 71.41 | 72.00 | 72.00 | 69.45 | 1955191 | -0.82% |
| 29 Jan 2025 | 72.00 | 71.27 | 73.94 | 71.27 | 1789795 | 0.40% |
| 28 Jan 2025 | 71.71 | 72.80 | 73.93 | 70.07 | 1199114 | -1.04% |
| 27 Jan 2025 | 72.46 | 74.75 | 74.75 | 72.01 | 803777 | -3.08% |
| 24 Jan 2025 | 74.76 | 77.82 | 78.36 | 74.10 | 722688 | -3.93% |
| 23 Jan 2025 | 77.82 | 77.44 | 78.45 | 76.86 | 358685 | 0.48% |
| 22 Jan 2025 | 77.45 | 78.90 | 79.54 | 76.86 | 1487984 | -1.33% |
| 21 Jan 2025 | 78.49 | 80.00 | 81.50 | 77.78 | 960170 | -1.89% |
| 20 Jan 2025 | 80.00 | 79.99 | 80.34 | 78.85 | 579518 | 0.72% |
| 17 Jan 2025 | 79.43 | 78.00 | 81.50 | 77.56 | 1738226 | 1.73% |
| 16 Jan 2025 | 78.08 | 78.00 | 80.22 | 77.50 | 1303746 | 1.13% |
| 15 Jan 2025 | 77.21 | 76.20 | 78.46 | 74.89 | 1268556 | 1.90% |
| 14 Jan 2025 | 75.77 | 75.99 | 77.85 | 74.85 | 1271312 | 0.62% |
| 13 Jan 2025 | 75.30 | 76.26 | 80.58 | 73.90 | 3638718 | -1.26% |
| 10 Jan 2025 | 76.26 | 79.65 | 79.67 | 76.00 | 1440452 | -4.23% |
| 09 Jan 2025 | 79.63 | 80.50 | 81.35 | 79.50 | 529284 | -0.59% |
| 08 Jan 2025 | 80.10 | 83.19 | 83.99 | 79.46 | 1936975 | -3.39% |
| 07 Jan 2025 | 82.91 | 84.28 | 85.30 | 82.40 | 1746910 | -0.99% |
| 06 Jan 2025 | 83.74 | 83.45 | 85.75 | 82.26 | 2608893 | 0.67% |
| 03 Jan 2025 | 83.18 | 85.01 | 85.25 | 83.00 | 632156 | -2.15% |
| 02 Jan 2025 | 85.01 | 84.89 | 85.69 | 84.19 | 921428 | 0.39% |
| 01 Jan 2025 | 84.68 | 84.80 | 85.18 | 84.01 | 441545 | -0.24% |
| 31 Dec 2024 | 84.88 | 83.11 | 85.30 | 81.95 | 1856734 | 1.63% |
| 30 Dec 2024 | 83.52 | 81.35 | 84.64 | 79.30 | 2262876 | 3.88% |
| 27 Dec 2024 | 80.40 | 80.51 | 81.49 | 78.92 | 1102745 | -0.36% |
| 26 Dec 2024 | 80.69 | 78.60 | 81.45 | 78.03 | 1785987 | 3.24% |
| 24 Dec 2024 | 78.16 | 78.65 | 78.84 | 77.90 | 800800 | -0.64% |
| 23 Dec 2024 | 78.66 | 80.50 | 80.70 | 78.20 | 1515655 | -1.32% |
| 20 Dec 2024 | 79.71 | 80.50 | 81.54 | 78.25 | 1284510 | -0.83% |
| 19 Dec 2024 | 80.38 | 80.49 | 81.25 | 79.05 | 1011656 | -0.53% |
| 18 Dec 2024 | 80.81 | 82.48 | 84.52 | 80.51 | 2637579 | -1.57% |
| 17 Dec 2024 | 82.10 | 81.70 | 82.59 | 80.51 | 1176320 | 1.31% |
| 16 Dec 2024 | 81.04 | 81.55 | 82.43 | 80.01 | 1549740 | -0.36% |
| 13 Dec 2024 | 81.33 | 81.96 | 82.58 | 80.52 | 1424900 | -0.72% |
| 12 Dec 2024 | 81.92 | 83.88 | 83.90 | 81.57 | 1495566 | -2.16% |
| 11 Dec 2024 | 83.73 | 85.00 | 85.66 | 83.30 | 1172400 | -2.17% |
| 10 Dec 2024 | 85.59 | 87.40 | 87.40 | 85.31 | 681632 | -1.65% |
| 09 Dec 2024 | 87.03 | 87.45 | 88.05 | 86.68 | 773508 | -0.17% |
| 06 Dec 2024 | 87.18 | 86.87 | 87.48 | 86.20 | 1032337 | 0.36% |
| 05 Dec 2024 | 86.87 | 87.95 | 88.12 | 86.32 | 540375 | -1.24% |
| 04 Dec 2024 | 87.96 | 88.30 | 88.65 | 86.75 | 1027017 | -0.12% |
| 03 Dec 2024 | 88.07 | 86.60 | 88.70 | 86.33 | 1290900 | 2.48% |
| 02 Dec 2024 | 85.94 | 87.00 | 87.80 | 85.60 | 1188221 | -1.06% |
| 29 Nov 2024 | 86.86 | 85.80 | 87.50 | 85.00 | 1385727 | 1.67% |
| 28 Nov 2024 | 85.43 | 85.34 | 87.35 | 84.53 | 1367433 | 0.59% |
| 27 Nov 2024 | 84.93 | 86.08 | 86.08 | 84.50 | 1145709 | -0.55% |
| 26 Nov 2024 | 85.40 | 81.30 | 85.98 | 80.84 | 1988006 | 5.09% |
| 25 Nov 2024 | 81.26 | 81.52 | 81.91 | 80.02 | 2559096 | 2.63% |
| 22 Nov 2024 | 79.18 | 80.25 | 81.04 | 78.68 | 1244131 | -0.95% |
| 21 Nov 2024 | 79.94 | 79.50 | 83.53 | 77.65 | 3621953 | 1.42% |
| 19 Nov 2024 | 78.82 | 82.20 | 82.78 | 78.11 | 2739351 | -3.15% |
| 18 Nov 2024 | 81.38 | 86.00 | 86.37 | 80.37 | 3069371 | -4.52% |
| 14 Nov 2024 | 85.23 | 85.15 | 86.70 | 84.36 | 974085 | 0.61% |
| 13 Nov 2024 | 84.71 | 88.00 | 88.00 | 84.50 | 1306680 | -3.74% |
| 12 Nov 2024 | 88.00 | 90.27 | 90.27 | 87.15 | 763243 | -1.35% |
| 11 Nov 2024 | 89.20 | 90.90 | 91.13 | 89.00 | 669021 | -1.83% |
| 08 Nov 2024 | 90.86 | 92.31 | 92.46 | 89.91 | 1163127 | -1.75% |
| 07 Nov 2024 | 92.48 | 93.08 | 93.19 | 91.71 | 732987 | -0.61% |
| 06 Nov 2024 | 93.05 | 91.55 | 93.50 | 91.05 | 1310309 | 2.15% |
| 05 Nov 2024 | 91.09 | 91.08 | 91.56 | 90.61 | 743341 | -0.27% |
| 04 Nov 2024 | 91.34 | 92.04 | 92.36 | 90.50 | 995369 | -0.50% |
| 01 Nov 2024 | 91.80 | 90.93 | 91.95 | 90.70 | 368826 | 1.28% |
| 31 Oct 2024 | 90.64 | 91.25 | 91.63 | 89.90 | 1734091 | -0.55% |
| 30 Oct 2024 | 91.14 | 91.06 | 93.56 | 90.47 | 2450768 | -1.38% |
| 29 Oct 2024 | 92.42 | 93.65 | 94.84 | 90.71 | 1491244 | -3.06% |
| 28 Oct 2024 | 95.34 | 94.22 | 97.39 | 92.00 | 1259398 | 1.35% |
| 25 Oct 2024 | 94.07 | 96.80 | 97.00 | 92.83 | 1013939 | -2.72% |
| 24 Oct 2024 | 96.70 | 97.50 | 98.30 | 95.81 | 810576 | 0.25% |
| 23 Oct 2024 | 96.46 | 97.40 | 99.03 | 94.59 | 1498632 | 0.33% |
| 22 Oct 2024 | 96.14 | 99.15 | 100.82 | 95.05 | 1715146 | -3.03% |
| 21 Oct 2024 | 99.14 | 103.94 | 103.94 | 98.70 | 2085301 | -3.73% |
| 18 Oct 2024 | 102.98 | 103.40 | 104.64 | 102.54 | 814617 | -1.00% |
| 17 Oct 2024 | 104.02 | 105.55 | 105.85 | 103.34 | 1181570 | -1.06% |
| 16 Oct 2024 | 105.13 | 105.26 | 106.58 | 104.90 | 783993 | -0.31% |
| 15 Oct 2024 | 105.46 | 106.24 | 106.50 | 105.07 | 514565 | -0.31% |
| 14 Oct 2024 | 105.79 | 107.45 | 107.45 | 105.51 | 594632 | -1.08% |
| 11 Oct 2024 | 106.95 | 106.45 | 107.20 | 105.73 | 692338 | 0.27% |
| 10 Oct 2024 | 106.66 | 106.75 | 107.50 | 106.20 | 552553 | 0.62% |
| 09 Oct 2024 | 106.00 | 107.35 | 109.89 | 105.70 | 2767948 | -0.57% |
| 08 Oct 2024 | 106.61 | 105.05 | 107.50 | 105.05 | 1322822 | 0.57% |
| 07 Oct 2024 | 106.01 | 111.00 | 112.00 | 105.48 | 2185489 | -3.77% |
| 04 Oct 2024 | 110.16 | 109.26 | 114.10 | 109.14 | 5676323 | 0.40% |
| 03 Oct 2024 | 109.72 | 108.75 | 111.71 | 108.55 | 2690118 | -0.25% |
| 01 Oct 2024 | 110.00 | 110.85 | 112.33 | 109.82 | 1142445 | -0.74% |
| 30 Sep 2024 | 110.82 | 111.50 | 112.95 | 110.26 | 2135461 | -0.59% |
| 27 Sep 2024 | 111.48 | 112.55 | 115.00 | 110.36 | 5226290 | -1.01% |
| 26 Sep 2024 | 112.62 | 113.11 | 116.50 | 111.65 | 6150081 | -0.50% |
| 25 Sep 2024 | 113.19 | 112.77 | 115.20 | 111.75 | 4156556 | 0.87% |
| 24 Sep 2024 | 112.21 | 113.45 | 114.50 | 111.20 | 2558141 | -0.69% |
| 23 Sep 2024 | 112.99 | 107.60 | 114.00 | 106.78 | 8495696 | 4.86% |
| 20 Sep 2024 | 107.75 | 107.50 | 108.30 | 107.11 | 1794639 | 0.64% |
| 19 Sep 2024 | 107.07 | 108.98 | 109.60 | 103.01 | 4518094 | -1.14% |
| 18 Sep 2024 | 108.31 | 106.00 | 109.00 | 105.01 | 5386135 | 4.08% |
| 17 Sep 2024 | 104.06 | 105.65 | 106.59 | 103.44 | 1936299 | -1.59% |
| 16 Sep 2024 | 105.74 | 104.99 | 106.69 | 104.50 | 1100655 | 1.20% |
| 13 Sep 2024 | 104.49 | 104.68 | 106.25 | 104.22 | 1760413 | 0.09% |
| 12 Sep 2024 | 104.40 | 105.62 | 106.50 | 104.00 | 1387305 | -0.66% |
| 11 Sep 2024 | 105.09 | 107.00 | 107.87 | 104.80 | 1085539 | -1.49% |
| 10 Sep 2024 | 106.68 | 107.35 | 108.74 | 106.30 | 1933047 | -0.07% |
| 09 Sep 2024 | 106.76 | 108.00 | 108.80 | 106.53 | 1850327 | -1.27% |
| 06 Sep 2024 | 108.13 | 110.00 | 110.10 | 106.71 | 1737521 | -1.62% |
| 05 Sep 2024 | 109.91 | 106.36 | 112.40 | 106.01 | 6785338 | 4.05% |
| 04 Sep 2024 | 105.63 | 108.00 | 108.59 | 105.22 | 2594047 | -2.26% |
| 03 Sep 2024 | 108.07 | 108.88 | 109.50 | 107.36 | 2241732 | -0.41% |
| 02 Sep 2024 | 108.51 | 110.50 | 112.27 | 107.01 | 3078676 | -1.30% |
| 30 Aug 2024 | 109.94 | 110.89 | 110.89 | 108.15 | 1442117 | -0.19% |
| 29 Aug 2024 | 110.15 | 112.75 | 112.75 | 109.05 | 2423415 | -1.79% |
| 28 Aug 2024 | 112.16 | 112.06 | 115.71 | 110.93 | 5421171 | 0.10% |
| 27 Aug 2024 | 112.05 | 111.35 | 113.58 | 110.51 | 2552696 | 0.78% |
| 26 Aug 2024 | 111.18 | 112.30 | 112.69 | 109.90 | 1901502 | -0.56% |
| 23 Aug 2024 | 111.81 | 109.59 | 112.90 | 109.40 | 2822228 | 2.47% |
| 22 Aug 2024 | 109.12 | 109.75 | 113.56 | 108.43 | 5041717 | 0.10% |
| 21 Aug 2024 | 109.01 | 106.48 | 114.25 | 105.80 | 8522397 | 2.43% |
| 20 Aug 2024 | 106.42 | 106.60 | 107.00 | 106.00 | 927839 | 0.07% |
| 19 Aug 2024 | 106.35 | 108.01 | 108.37 | 105.90 | 1852014 | -0.82% |
| 16 Aug 2024 | 107.23 | 107.16 | 108.44 | 106.66 | 753289 | 0.46% |
| 14 Aug 2024 | 106.74 | 107.29 | 107.30 | 104.43 | 1130260 | 0.15% |
| 13 Aug 2024 | 106.58 | 106.76 | 108.75 | 105.50 | 4536246 | -0.08% |
| 12 Aug 2024 | 106.67 | 106.70 | 108.27 | 105.57 | 2661487 | 0.07% |
| 09 Aug 2024 | 106.60 | 107.85 | 108.52 | 105.81 | 1772018 | 0.32% |
| 08 Aug 2024 | 106.26 | 108.75 | 109.44 | 106.00 | 1174274 | -2.02% |
| 07 Aug 2024 | 108.45 | 111.50 | 112.00 | 108.15 | 1599120 | -1.70% |
| 06 Aug 2024 | 110.33 | 108.00 | 111.10 | 108.00 | 2933042 | 2.72% |
| 05 Aug 2024 | 107.41 | 110.00 | 110.57 | 104.83 | 3381162 | -3.75% |
| 02 Aug 2024 | 111.60 | 110.90 | 114.00 | 110.37 | 5497018 | 0.71% |
| 01 Aug 2024 | 110.81 | 108.30 | 114.74 | 107.80 | 10136284 | 2.60% |
| 31 Jul 2024 | 108.00 | 110.95 | 110.95 | 107.80 | 1874727 | -2.25% |
| 30 Jul 2024 | 110.49 | 111.00 | 113.20 | 108.99 | 4033642 | 0.38% |
| 29 Jul 2024 | 110.07 | 109.00 | 111.50 | 108.96 | 3000821 | 1.41% |
| 26 Jul 2024 | 108.54 | 106.89 | 109.00 | 106.89 | 1350478 | 1.60% |
| 25 Jul 2024 | 106.83 | 107.00 | 107.87 | 106.00 | 783980 | -0.96% |
| 24 Jul 2024 | 107.87 | 105.80 | 109.60 | 104.90 | 2643595 | 1.01% |
| 23 Jul 2024 | 106.79 | 106.80 | 108.00 | 102.76 | 1567250 | 0.37% |
| 22 Jul 2024 | 106.40 | 108.90 | 108.90 | 105.75 | 2405702 | -2.32% |
| 19 Jul 2024 | 108.93 | 112.00 | 112.00 | 107.99 | 1912774 | -2.96% |
| 18 Jul 2024 | 112.25 | 110.50 | 113.70 | 107.50 | 2939559 | 0.84% |
| 16 Jul 2024 | 111.32 | 113.00 | 113.78 | 110.80 | 1144043 | -0.95% |
| 15 Jul 2024 | 112.39 | 115.90 | 116.33 | 111.02 | 3691982 | -2.47% |
| 12 Jul 2024 | 115.24 | 115.95 | 117.60 | 113.47 | 6736190 | -0.25% |
| 11 Jul 2024 | 115.53 | 114.48 | 116.94 | 112.40 | 3717443 | 1.47% |
| 10 Jul 2024 | 113.86 | 114.00 | 115.10 | 110.21 | 6508372 | -0.01% |
| 09 Jul 2024 | 113.87 | 116.98 | 117.01 | 113.30 | 7584255 | -1.96% |
| 08 Jul 2024 | 116.15 | 114.04 | 118.90 | 113.86 | 18400936 | 2.31% |
| 05 Jul 2024 | 113.53 | 110.09 | 113.90 | 110.09 | 17275683 | 4.63% |
| 04 Jul 2024 | 108.51 | 107.50 | 112.50 | 100.19 | 19022388 | 1.12% |
| 03 Jul 2024 | 107.31 | 102.95 | 108.75 | 102.39 | 4067658 | 4.99% |
| 02 Jul 2024 | 102.21 | 103.50 | 105.25 | 101.50 | 1979410 | -0.47% |
| 01 Jul 2024 | 102.69 | 100.17 | 104.50 | 99.46 | 2142084 | 3.33% |
| 28 Jun 2024 | 99.38 | 102.40 | 103.14 | 98.51 | 3224997 | -2.81% |
| 27 Jun 2024 | 102.25 | 105.00 | 105.34 | 101.80 | 1378135 | -2.62% |
| 26 Jun 2024 | 105.00 | 106.04 | 106.49 | 104.00 | 2205813 | 0.57% |
| 25 Jun 2024 | 104.40 | 106.26 | 107.39 | 101.11 | 4479155 | -1.21% |
| 24 Jun 2024 | 105.68 | 105.25 | 106.77 | 105.25 | 1335846 | -1.73% |
| 21 Jun 2024 | 107.54 | 107.30 | 109.00 | 106.51 | 1562778 | 1.01% |
| 20 Jun 2024 | 106.46 | 108.04 | 109.37 | 106.15 | 1830256 | -1.32% |
| 19 Jun 2024 | 107.88 | 108.75 | 109.50 | 106.40 | 1980445 | -0.40% |
| 18 Jun 2024 | 108.31 | 113.00 | 113.70 | 108.00 | 3103311 | -2.54% |
| 14 Jun 2024 | 111.13 | 107.25 | 113.61 | 105.50 | 9587153 | 3.98% |
| 13 Jun 2024 | 106.88 | 110.24 | 110.50 | 106.44 | 1124240 | -2.17% |
| 12 Jun 2024 | 109.25 | 112.15 | 112.75 | 108.90 | 946544 | -2.44% |
| 11 Jun 2024 | 111.98 | 111.40 | 113.79 | 110.40 | 1473144 | -0.74% |
| 10 Jun 2024 | 112.81 | 110.50 | 114.95 | 108.55 | 2390585 | 1.27% |
| 07 Jun 2024 | 111.40 | 108.90 | 113.70 | 107.45 | 5657125 | 3.87% |
| 06 Jun 2024 | 107.25 | 102.10 | 110.00 | 101.35 | 5235496 | 5.35% |
| 05 Jun 2024 | 101.80 | 97.45 | 102.50 | 95.05 | 1298138 | 5.00% |
| 04 Jun 2024 | 96.95 | 101.45 | 101.45 | 91.50 | 1677681 | -3.87% |
| 03 Jun 2024 | 100.85 | 105.00 | 105.00 | 100.10 | 1054115 | -1.32% |
| 31 May 2024 | 102.20 | 99.00 | 103.20 | 97.45 | 1416399 | 3.97% |
| 30 May 2024 | 98.30 | 100.15 | 100.85 | 97.15 | 1580606 | -2.09% |
| 29 May 2024 | 100.40 | 101.00 | 101.10 | 99.85 | 714681 | -0.50% |
| 28 May 2024 | 100.90 | 103.30 | 103.75 | 100.35 | 722399 | -2.42% |
| 27 May 2024 | 103.40 | 102.10 | 104.00 | 100.15 | 1085043 | 2.33% |
| 24 May 2024 | 101.05 | 102.60 | 102.95 | 100.75 | 723038 | -1.56% |
| 23 May 2024 | 102.65 | 103.30 | 104.25 | 102.20 | 464900 | -0.58% |
| 22 May 2024 | 103.25 | 105.45 | 105.45 | 103.00 | 531849 | -0.77% |
| 21 May 2024 | 104.05 | 105.25 | 106.40 | 103.35 | 1414734 | -0.86% |
| 18 May 2024 | 104.95 | 105.95 | 106.00 | 104.45 | 217937 | -0.90% |
| 17 May 2024 | 105.90 | 103.05 | 107.95 | 102.85 | 8227392 | 2.97% |
| 16 May 2024 | 102.85 | 103.10 | 104.00 | 102.00 | 482896 | -0.15% |
| 15 May 2024 | 103.00 | 104.15 | 105.25 | 102.50 | 529897 | -0.96% |
| 14 May 2024 | 104.00 | 102.90 | 104.40 | 101.70 | 923777 | 1.07% |
| 13 May 2024 | 102.90 | 102.55 | 103.40 | 100.10 | 1097207 | 0.15% |
| 10 May 2024 | 102.75 | 98.60 | 103.30 | 98.30 | 2486480 | 4.21% |
| 09 May 2024 | 98.60 | 102.00 | 102.00 | 97.55 | 851928 | -3.29% |
| 08 May 2024 | 101.95 | 102.60 | 103.40 | 101.50 | 1099410 | -0.54% |
| 07 May 2024 | 102.50 | 103.85 | 104.45 | 101.30 | 1236964 | -1.30% |
| 06 May 2024 | 103.85 | 105.90 | 106.50 | 103.35 | 1405901 | -1.19% |
| 03 May 2024 | 105.10 | 100.20 | 105.70 | 99.00 | 5667963 | 4.89% |
| 02 May 2024 | 100.20 | 100.05 | 100.95 | 99.25 | 886332 | 0.30% |
| 30 Apr 2024 | 99.90 | 100.05 | 101.40 | 98.75 | 1429690 | -0.05% |
| 29 Apr 2024 | 99.95 | 101.40 | 101.80 | 99.75 | 1857408 | -1.48% |
| 26 Apr 2024 | 101.45 | 102.50 | 103.45 | 101.20 | 1957066 | -0.44% |
| 25 Apr 2024 | 101.90 | 100.70 | 102.95 | 99.75 | 4699811 | 1.19% |
| 24 Apr 2024 | 100.70 | 101.25 | 101.65 | 100.10 | 780572 | -0.30% |
| 23 Apr 2024 | 101.00 | 99.60 | 101.60 | 99.55 | 1330756 | 2.28% |
| 22 Apr 2024 | 98.75 | 100.75 | 101.00 | 98.50 | 826979 | -1.25% |
| 19 Apr 2024 | 100.00 | 97.20 | 101.80 | 96.65 | 1335033 | 1.42% |
| 18 Apr 2024 | 98.60 | 96.40 | 100.20 | 96.05 | 1818504 | 2.98% |
| 16 Apr 2024 | 95.75 | 96.00 | 97.30 | 95.00 | 2088279 | -1.44% |
| 15 Apr 2024 | 97.15 | 98.70 | 99.00 | 95.90 | 1143787 | -2.12% |
| 12 Apr 2024 | 99.25 | 100.00 | 100.45 | 98.70 | 1218822 | -0.85% |
| 10 Apr 2024 | 100.10 | 101.30 | 101.30 | 99.80 | 1566910 | -0.60% |
| 09 Apr 2024 | 100.70 | 103.45 | 103.70 | 100.55 | 2518467 | -2.33% |
| 08 Apr 2024 | 103.10 | 106.15 | 106.20 | 102.60 | 2913128 | -2.23% |
| 05 Apr 2024 | 105.45 | 105.15 | 105.95 | 104.55 | 678646 | 0.67% |
| 04 Apr 2024 | 104.75 | 106.95 | 107.25 | 103.80 | 1161449 | -1.46% |
| 03 Apr 2024 | 106.30 | 103.80 | 107.40 | 103.65 | 1830538 | 2.06% |
| 02 Apr 2024 | 104.15 | 103.50 | 105.45 | 103.30 | 1022002 | 0.68% |
| 01 Apr 2024 | 103.45 | 102.10 | 104.20 | 102.10 | 1025835 | 2.17% |
| 28 Mar 2024 | 101.25 | 102.15 | 103.00 | 100.15 | 6986881 | -0.44% |
| 27 Mar 2024 | 101.70 | 102.45 | 104.15 | 99.50 | 3549640 | -0.34% |
| 26 Mar 2024 | 102.05 | 105.55 | 106.00 | 101.35 | 3440782 | -3.22% |
| 22 Mar 2024 | 105.45 | 105.80 | 106.60 | 105.00 | 894930 | 0.00% |
| 21 Mar 2024 | 105.45 | 106.45 | 107.45 | 105.05 | 1271482 | -0.05% |
| 20 Mar 2024 | 105.50 | 104.90 | 107.30 | 103.35 | 1638639 | 1.15% |
| 19 Mar 2024 | 104.30 | 104.50 | 107.60 | 103.55 | 3872004 | 0.19% |
| 18 Mar 2024 | 104.10 | 105.85 | 107.85 | 103.75 | 1044798 | -1.61% |
| 15 Mar 2024 | 105.80 | 104.60 | 109.00 | 102.70 | 4609665 | 1.20% |
| 14 Mar 2024 | 104.55 | 101.30 | 106.00 | 99.70 | 2137147 | 2.60% |
| 13 Mar 2024 | 101.90 | 101.40 | 103.35 | 97.80 | 4306254 | 0.89% |
| 12 Mar 2024 | 101.00 | 104.25 | 104.80 | 98.40 | 2524748 | -2.60% |
| 11 Mar 2024 | 103.70 | 104.40 | 104.95 | 103.00 | 1125024 | -0.19% |
| 07 Mar 2024 | 103.90 | 104.25 | 105.45 | 103.50 | 1297669 | 0.14% |
| 06 Mar 2024 | 103.75 | 106.35 | 106.70 | 103.10 | 1516148 | -2.31% |
| 05 Mar 2024 | 106.20 | 108.60 | 109.30 | 105.25 | 1126750 | -2.16% |
| 04 Mar 2024 | 108.55 | 109.90 | 109.90 | 107.70 | 773168 | -0.14% |
| 02 Mar 2024 | 108.70 | 108.80 | 109.20 | 108.05 | 164531 | 0.42% |
| 01 Mar 2024 | 108.25 | 107.60 | 111.20 | 107.60 | 1294080 | 1.03% |
| 29 Feb 2024 | 107.15 | 107.60 | 107.80 | 105.30 | 1576509 | 0.23% |
| 28 Feb 2024 | 106.90 | 111.00 | 111.30 | 106.20 | 1578498 | -3.43% |
| 27 Feb 2024 | 110.70 | 110.20 | 113.85 | 110.10 | 2880219 | 1.19% |
| 26 Feb 2024 | 109.40 | 109.15 | 111.55 | 108.75 | 2045313 | 1.11% |
| 23 Feb 2024 | 108.20 | 109.90 | 110.30 | 107.55 | 1759672 | -0.46% |
| 22 Feb 2024 | 108.70 | 110.65 | 111.50 | 108.25 | 1598148 | -1.27% |
| 21 Feb 2024 | 110.10 | 112.05 | 114.25 | 109.35 | 2208507 | -1.61% |
| 20 Feb 2024 | 111.90 | 114.00 | 115.25 | 111.55 | 1237349 | -1.76% |
| 19 Feb 2024 | 113.90 | 116.20 | 117.35 | 113.35 | 4380893 | -2.11% |
| 16 Feb 2024 | 116.35 | 108.85 | 117.60 | 108.00 | 4553618 | 7.53% |
| 15 Feb 2024 | 108.20 | 105.65 | 109.55 | 105.10 | 2067068 | 2.95% |
| 14 Feb 2024 | 105.10 | 105.40 | 108.65 | 103.80 | 2313999 | -0.28% |
| 13 Feb 2024 | 105.40 | 108.15 | 109.30 | 103.80 | 3110544 | -2.54% |
| 12 Feb 2024 | 108.15 | 113.90 | 114.50 | 107.50 | 2872146 | -4.92% |
| 09 Feb 2024 | 113.75 | 114.50 | 115.70 | 112.55 | 2744126 | -0.61% |
| 08 Feb 2024 | 114.45 | 116.90 | 118.10 | 113.25 | 2557793 | -1.55% |
| 07 Feb 2024 | 116.25 | 114.85 | 117.35 | 112.80 | 2835835 | 2.51% |
| 06 Feb 2024 | 113.40 | 114.00 | 115.45 | 111.90 | 2540166 | 0.09% |
| 05 Feb 2024 | 113.30 | 115.60 | 116.80 | 112.50 | 2860669 | -2.33% |
| 02 Feb 2024 | 116.00 | 117.00 | 118.35 | 115.10 | 1932706 | -1.02% |
| 01 Feb 2024 | 117.20 | 119.30 | 120.30 | 114.70 | 1864878 | -1.06% |
| 31 Jan 2024 | 118.45 | 118.10 | 119.15 | 116.25 | 2429642 | 1.15% |
| 30 Jan 2024 | 117.10 | 118.00 | 121.40 | 115.75 | 7291523 | 2.54% |
| 29 Jan 2024 | 114.20 | 118.25 | 119.90 | 113.70 | 5896292 | -2.85% |
| 25 Jan 2024 | 117.55 | 121.80 | 122.90 | 116.55 | 3724352 | -2.81% |
| 24 Jan 2024 | 120.95 | 124.45 | 124.70 | 119.45 | 3508561 | -1.87% |
| 23 Jan 2024 | 123.25 | 133.00 | 133.30 | 122.20 | 4054999 | -6.17% |
| 20 Jan 2024 | 131.35 | 122.85 | 132.40 | 121.85 | 8431487 | 7.80% |
| 19 Jan 2024 | 121.85 | 122.70 | 123.55 | 121.20 | 1308074 | -0.08% |
| 18 Jan 2024 | 121.95 | 121.00 | 123.90 | 118.10 | 3117824 | -0.04% |
| 17 Jan 2024 | 122.00 | 125.00 | 126.50 | 121.30 | 4301499 | -4.16% |
| 16 Jan 2024 | 127.30 | 123.60 | 133.70 | 123.45 | 14712821 | 2.87% |
| 15 Jan 2024 | 123.75 | 126.00 | 127.00 | 122.85 | 2880968 | -1.43% |
| 12 Jan 2024 | 125.55 | 123.85 | 128.25 | 122.55 | 6046699 | 1.74% |
| 11 Jan 2024 | 123.40 | 117.25 | 125.00 | 116.80 | 12065044 | 5.83% |
| 10 Jan 2024 | 116.60 | 114.60 | 118.25 | 114.25 | 3197542 | 1.75% |
| 09 Jan 2024 | 114.60 | 117.45 | 118.30 | 114.10 | 2517425 | -1.46% |
| 08 Jan 2024 | 116.30 | 113.65 | 119.10 | 111.70 | 8752066 | 2.51% |
| 05 Jan 2024 | 113.45 | 113.80 | 114.95 | 112.50 | 1394848 | 0.04% |
| 04 Jan 2024 | 113.40 | 114.70 | 115.70 | 112.55 | 2857598 | -0.48% |
| 03 Jan 2024 | 113.95 | 113.00 | 116.45 | 113.00 | 4422926 | 0.44% |
| 02 Jan 2024 | 113.45 | 115.10 | 115.55 | 111.80 | 1611432 | -1.39% |
| 01 Jan 2024 | 115.05 | 112.25 | 115.90 | 111.70 | 4304347 | 2.91% |
| 29 Dec 2023 | 111.80 | 112.00 | 112.50 | 109.75 | 5012868 | 0.54% |
| 28 Dec 2023 | 111.20 | 110.75 | 112.05 | 108.25 | 6031723 | 0.95% |
| 27 Dec 2023 | 110.15 | 111.95 | 112.25 | 109.90 | 2086377 | -1.12% |
| 26 Dec 2023 | 111.40 | 110.20 | 112.30 | 109.50 | 1931199 | 1.13% |
| 22 Dec 2023 | 110.15 | 111.95 | 112.00 | 109.75 | 1349439 | -0.81% |
| 21 Dec 2023 | 111.05 | 109.20 | 111.85 | 109.20 | 1621287 | 0.82% |
| 20 Dec 2023 | 110.15 | 113.20 | 113.20 | 109.10 | 2558654 | -1.83% |
| 19 Dec 2023 | 112.20 | 113.85 | 114.55 | 111.60 | 2139228 | -0.44% |
| 18 Dec 2023 | 112.70 | 113.25 | 113.60 | 112.35 | 1685118 | -0.40% |
| 15 Dec 2023 | 113.15 | 114.75 | 115.40 | 112.80 | 1608243 | -1.22% |
| 14 Dec 2023 | 114.55 | 115.60 | 116.10 | 114.25 | 973692 | -0.35% |
| 13 Dec 2023 | 114.95 | 115.60 | 116.10 | 113.55 | 1293301 | -0.22% |
| 12 Dec 2023 | 115.20 | 117.80 | 118.10 | 114.95 | 1219965 | -2.17% |
| 11 Dec 2023 | 117.75 | 117.60 | 118.40 | 115.90 | 1477485 | 0.81% |
| 08 Dec 2023 | 116.80 | 115.25 | 120.15 | 115.20 | 4321204 | 1.57% |
| 07 Dec 2023 | 115.00 | 115.90 | 116.85 | 114.35 | 834204 | -0.48% |
| 06 Dec 2023 | 115.55 | 115.95 | 116.85 | 114.60 | 1000923 | -0.04% |
| 05 Dec 2023 | 115.60 | 114.65 | 117.90 | 114.40 | 1310358 | 0.87% |
| 04 Dec 2023 | 114.60 | 116.45 | 116.50 | 114.10 | 957105 | 0.35% |
| 01 Dec 2023 | 114.20 | 117.00 | 117.75 | 114.00 | 886072 | -1.76% |
| 30 Nov 2023 | 116.25 | 112.50 | 117.00 | 112.25 | 2963510 | 4.03% |
| 29 Nov 2023 | 111.75 | 114.00 | 115.15 | 111.20 | 2204333 | -1.80% |
| 28 Nov 2023 | 113.80 | 117.60 | 117.90 | 113.15 | 2173379 | -1.56% |
| 24 Nov 2023 | 115.60 | 113.00 | 118.30 | 112.35 | 3371600 | 3.08% |
| 23 Nov 2023 | 112.15 | 112.65 | 114.45 | 111.80 | 1045256 | 0.18% |
| 22 Nov 2023 | 111.95 | 114.35 | 114.55 | 111.25 | 1178289 | -1.67% |
| 21 Nov 2023 | 113.85 | 114.85 | 115.85 | 113.55 | 949538 | -0.18% |
| 20 Nov 2023 | 114.05 | 115.20 | 116.15 | 113.20 | 912376 | -0.91% |
| 17 Nov 2023 | 115.10 | 117.15 | 118.45 | 114.75 | 1429435 | -1.75% |
| 16 Nov 2023 | 117.15 | 117.00 | 118.60 | 116.30 | 1285272 | 0.56% |
| 15 Nov 2023 | 116.50 | 116.50 | 117.35 | 116.15 | 875739 | 0.78% |
| 13 Nov 2023 | 115.60 | 116.70 | 117.60 | 114.05 | 3186537 | -0.64% |
| 12 Nov 2023 | 116.35 | 115.10 | 116.75 | 114.85 | 341728 | 2.11% |
| 10 Nov 2023 | 113.95 | 113.00 | 115.25 | 112.90 | 2817457 | 0.40% |
| 09 Nov 2023 | 113.50 | 115.00 | 118.70 | 112.45 | 2830785 | -0.53% |
| 08 Nov 2023 | 114.10 | 119.00 | 122.10 | 111.15 | 4675380 | -3.43% |
| 07 Nov 2023 | 118.15 | 116.10 | 119.35 | 114.85 | 1556809 | 1.50% |
| 06 Nov 2023 | 116.40 | 114.00 | 121.50 | 113.60 | 4195775 | 2.92% |
| 03 Nov 2023 | 113.10 | 112.30 | 114.00 | 112.30 | 544502 | 0.89% |
| 02 Nov 2023 | 112.10 | 113.90 | 113.90 | 111.20 | 493285 | -0.04% |
| 01 Nov 2023 | 112.15 | 111.95 | 112.40 | 111.00 | 455008 | 0.63% |
| 31 Oct 2023 | 111.45 | 111.45 | 114.65 | 111.00 | 830906 | 0.63% |
| 30 Oct 2023 | 110.75 | 113.00 | 113.05 | 110.00 | 972148 | -2.47% |
| 27 Oct 2023 | 113.55 | 113.95 | 116.40 | 111.00 | 1267548 | 0.49% |
| 26 Oct 2023 | 113.00 | 113.45 | 116.50 | 108.95 | 3049631 | 0.18% |
| 25 Oct 2023 | 112.80 | 117.00 | 117.20 | 111.50 | 1719985 | -1.53% |
| 23 Oct 2023 | 114.55 | 120.00 | 121.60 | 113.40 | 2460586 | -4.02% |
| 20 Oct 2023 | 119.35 | 121.00 | 122.75 | 118.30 | 1217613 | -2.09% |
| 19 Oct 2023 | 121.90 | 120.00 | 123.40 | 120.00 | 727716 | 1.25% |
| 18 Oct 2023 | 120.40 | 122.45 | 123.10 | 119.50 | 1217071 | -1.63% |
| 17 Oct 2023 | 122.40 | 122.80 | 124.00 | 121.90 | 713688 | -0.08% |
| 16 Oct 2023 | 122.50 | 122.60 | 124.50 | 121.80 | 658049 | -0.28% |
| 13 Oct 2023 | 122.85 | 124.40 | 124.65 | 122.50 | 2085049 | -1.60% |
| 12 Oct 2023 | 124.85 | 125.85 | 127.30 | 123.60 | 2747222 | 0.08% |
| 11 Oct 2023 | 124.75 | 125.10 | 126.35 | 122.70 | 1333773 | 0.36% |
| 10 Oct 2023 | 124.30 | 123.20 | 125.25 | 122.90 | 703168 | 1.22% |
| 09 Oct 2023 | 122.80 | 124.15 | 124.50 | 122.15 | 1134321 | -1.92% |
| 06 Oct 2023 | 125.20 | 129.10 | 129.35 | 124.55 | 1496670 | -2.61% |
| 05 Oct 2023 | 128.55 | 124.00 | 129.70 | 123.70 | 5967809 | 4.77% |
| 04 Oct 2023 | 122.70 | 123.50 | 124.55 | 120.00 | 1795432 | -1.64% |
| 03 Oct 2023 | 124.75 | 124.65 | 125.80 | 123.15 | 1090704 | 0.04% |
| 29 Sep 2023 | 124.70 | 125.05 | 126.60 | 122.55 | 2547633 | 1.05% |
| 28 Sep 2023 | 123.40 | 127.75 | 127.80 | 122.95 | 1938757 | -3.44% |
| 27 Sep 2023 | 127.80 | 123.60 | 128.70 | 122.60 | 3556404 | 3.48% |
| 26 Sep 2023 | 123.50 | 122.00 | 124.40 | 121.85 | 1846803 | 1.65% |
| 25 Sep 2023 | 121.50 | 123.55 | 124.35 | 120.60 | 2438553 | -1.66% |
| 22 Sep 2023 | 123.55 | 124.95 | 125.60 | 121.75 | 1892183 | -0.84% |
| 21 Sep 2023 | 124.60 | 126.00 | 126.45 | 122.25 | 4204535 | -0.36% |
| 20 Sep 2023 | 125.05 | 124.60 | 128.45 | 124.05 | 3227110 | 0.72% |
| 18 Sep 2023 | 124.15 | 130.50 | 131.00 | 123.00 | 9382682 | -3.27% |
| 15 Sep 2023 | 128.35 | 134.05 | 137.70 | 127.00 | 58391526 | 6.69% |
| 14 Sep 2023 | 120.30 | 120.15 | 124.95 | 119.55 | 2956738 | 1.09% |
| 13 Sep 2023 | 119.00 | 117.35 | 130.85 | 115.30 | 12900708 | 2.45% |
| 12 Sep 2023 | 116.15 | 123.20 | 123.25 | 115.20 | 919955 | -5.11% |
| 11 Sep 2023 | 122.40 | 122.10 | 124.25 | 122.00 | 447784 | 0.33% |
| 08 Sep 2023 | 122.00 | 123.30 | 124.50 | 121.10 | 534360 | -1.05% |
| 07 Sep 2023 | 123.30 | 124.00 | 125.45 | 123.05 | 471753 | -0.56% |
| 06 Sep 2023 | 124.00 | 120.10 | 125.00 | 120.00 | 1629806 | 4.03% |
| 05 Sep 2023 | 119.20 | 122.70 | 123.25 | 118.60 | 1120510 | -2.01% |
| 04 Sep 2023 | 121.65 | 124.95 | 125.55 | 121.15 | 771387 | -1.70% |
| 01 Sep 2023 | 123.75 | 127.50 | 127.80 | 122.95 | 1425653 | -2.48% |
| 31 Aug 2023 | 126.90 | 124.80 | 129.40 | 124.15 | 3154255 | 2.50% |
| 30 Aug 2023 | 123.80 | 123.90 | 125.00 | 123.00 | 1298283 | 0.65% |
| 29 Aug 2023 | 123.00 | 123.25 | 125.45 | 122.30 | 1884349 | 0.45% |
| 28 Aug 2023 | 122.45 | 116.50 | 127.50 | 116.35 | 9622864 | 5.11% |
| 25 Aug 2023 | 116.50 | 117.60 | 118.60 | 116.00 | 1417685 | -0.94% |
| 24 Aug 2023 | 117.60 | 117.15 | 118.95 | 116.25 | 1685571 | 1.20% |
| 23 Aug 2023 | 116.20 | 116.10 | 117.90 | 115.60 | 489621 | 0.09% |
| 22 Aug 2023 | 116.10 | 115.75 | 117.60 | 115.60 | 479871 | 1.13% |
| 21 Aug 2023 | 114.80 | 115.15 | 115.70 | 114.30 | 305953 | 0.00% |
| 18 Aug 2023 | 114.80 | 118.30 | 118.80 | 114.15 | 907718 | -2.96% |
| 17 Aug 2023 | 118.30 | 115.25 | 121.00 | 115.25 | 2053034 | 2.69% |
| 16 Aug 2023 | 115.20 | 117.00 | 117.75 | 114.25 | 471523 | -1.16% |
| 14 Aug 2023 | 116.55 | 116.00 | 118.70 | 114.00 | 779891 | 0.39% |
| 11 Aug 2023 | 116.10 | 117.20 | 118.30 | 115.85 | 310303 | -0.81% |
| 10 Aug 2023 | 117.05 | 119.50 | 119.50 | 114.10 | 780439 | -1.89% |
| 09 Aug 2023 | 119.30 | 117.70 | 120.00 | 117.00 | 785721 | 1.62% |
| 08 Aug 2023 | 117.40 | 120.10 | 120.10 | 115.35 | 923292 | -2.25% |
| 07 Aug 2023 | 120.10 | 119.00 | 121.70 | 115.90 | 2174208 | 1.44% |
| 04 Aug 2023 | 118.40 | 116.00 | 119.70 | 115.95 | 1490520 | 1.46% |
| 03 Aug 2023 | 116.70 | 112.65 | 117.70 | 112.35 | 705926 | 2.68% |
| 02 Aug 2023 | 113.65 | 115.00 | 116.35 | 112.65 | 630438 | -1.39% |
| 01 Aug 2023 | 115.25 | 118.15 | 119.00 | 114.50 | 898154 | -2.45% |
| 31 Jul 2023 | 118.15 | 115.75 | 119.45 | 114.05 | 1861003 | 2.83% |
| 28 Jul 2023 | 114.90 | 112.00 | 116.30 | 110.95 | 3877337 | 4.22% |
| 27 Jul 2023 | 110.25 | 112.15 | 112.15 | 110.00 | 526919 | -1.39% |
| 26 Jul 2023 | 111.80 | 113.70 | 113.70 | 111.20 | 782280 | -1.15% |
| 25 Jul 2023 | 113.10 | 112.15 | 113.55 | 111.50 | 528000 | 0.85% |
| 24 Jul 2023 | 112.15 | 113.30 | 113.90 | 111.20 | 602799 | -0.27% |
| 21 Jul 2023 | 112.45 | 113.90 | 114.30 | 111.65 | 943845 | -1.45% |
| 20 Jul 2023 | 114.10 | 111.30 | 115.30 | 110.35 | 2145258 | 2.93% |
| 19 Jul 2023 | 110.85 | 109.10 | 111.75 | 109.10 | 510584 | 1.65% |
| 18 Jul 2023 | 109.05 | 110.80 | 111.70 | 108.50 | 745907 | -0.95% |
| 17 Jul 2023 | 110.10 | 111.20 | 113.50 | 109.35 | 819438 | -0.99% |
| 14 Jul 2023 | 111.20 | 110.25 | 113.50 | 109.90 | 624498 | 1.60% |
| 13 Jul 2023 | 109.45 | 112.75 | 112.95 | 109.15 | 343708 | -2.36% |
| 12 Jul 2023 | 112.10 | 112.45 | 113.20 | 111.30 | 431981 | 0.04% |
| 11 Jul 2023 | 112.05 | 109.05 | 112.50 | 107.90 | 2223824 | 3.37% |
| 10 Jul 2023 | 108.40 | 110.35 | 110.40 | 108.15 | 602963 | -1.81% |
| 07 Jul 2023 | 110.40 | 111.50 | 112.15 | 110.05 | 444351 | -0.99% |
| 06 Jul 2023 | 111.50 | 110.75 | 112.30 | 110.55 | 455243 | 0.54% |
| 05 Jul 2023 | 110.90 | 111.25 | 111.95 | 110.10 | 468170 | 0.64% |
| 04 Jul 2023 | 110.20 | 107.60 | 111.00 | 107.55 | 1415859 | 2.42% |
| 03 Jul 2023 | 107.60 | 108.20 | 108.90 | 107.40 | 700568 | -0.09% |
| 30 Jun 2023 | 107.70 | 109.00 | 109.45 | 107.25 | 1159022 | -0.74% |
| 28 Jun 2023 | 108.50 | 112.05 | 112.35 | 108.00 | 1631566 | -2.60% |
| 27 Jun 2023 | 111.40 | 114.00 | 114.50 | 111.05 | 823976 | -2.24% |
| 26 Jun 2023 | 113.95 | 114.35 | 114.60 | 113.35 | 435983 | -0.35% |
| 23 Jun 2023 | 114.35 | 115.45 | 115.50 | 112.05 | 990074 | -0.57% |
| 22 Jun 2023 | 115.00 | 115.50 | 115.65 | 114.50 | 862467 | 0.04% |
| 21 Jun 2023 | 114.95 | 115.65 | 116.00 | 113.05 | 1186201 | -0.09% |
| 20 Jun 2023 | 115.05 | 114.05 | 115.40 | 113.50 | 1836877 | 1.28% |
| 19 Jun 2023 | 113.60 | 110.60 | 116.90 | 110.35 | 5115444 | 3.27% |
| 16 Jun 2023 | 110.00 | 107.95 | 110.65 | 107.95 | 782607 | 1.99% |
| 15 Jun 2023 | 107.85 | 108.95 | 109.20 | 107.50 | 851353 | -0.51% |
| 14 Jun 2023 | 108.40 | 108.45 | 109.00 | 107.75 | 581891 | 0.37% |
| 13 Jun 2023 | 108.00 | 108.00 | 108.90 | 106.55 | 1043825 | 0.37% |
| 12 Jun 2023 | 107.60 | 108.85 | 108.85 | 106.25 | 827504 | 0.05% |
| 09 Jun 2023 | 107.55 | 109.05 | 109.85 | 107.20 | 512897 | -1.28% |
| 08 Jun 2023 | 108.95 | 109.60 | 112.00 | 108.25 | 1457369 | -0.59% |
| 07 Jun 2023 | 109.60 | 109.10 | 110.20 | 108.20 | 719640 | 0.37% |
| 06 Jun 2023 | 109.20 | 110.70 | 111.50 | 108.25 | 733136 | -1.09% |
| 05 Jun 2023 | 110.40 | 110.00 | 110.75 | 108.05 | 1527952 | 1.05% |
| 02 Jun 2023 | 109.25 | 107.80 | 110.30 | 107.35 | 1619511 | 1.82% |
| 01 Jun 2023 | 107.30 | 108.80 | 109.70 | 107.00 | 964464 | -0.83% |
| 31 May 2023 | 108.20 | 107.50 | 108.90 | 107.00 | 717382 | 0.93% |
| 30 May 2023 | 107.20 | 108.80 | 108.95 | 106.70 | 898835 | -1.02% |
| 29 May 2023 | 108.30 | 109.00 | 110.70 | 107.50 | 1849676 | 0.65% |
| 26 May 2023 | 107.60 | 107.35 | 108.80 | 105.45 | 3165926 | 1.75% |
| 25 May 2023 | 105.75 | 110.30 | 113.50 | 105.15 | 4990146 | -3.11% |
| 24 May 2023 | 109.15 | 111.90 | 115.75 | 108.10 | 6759825 | -1.18% |
| 23 May 2023 | 110.45 | 110.95 | 119.90 | 108.00 | 15578882 | 0.27% |
| 22 May 2023 | 110.15 | 118.30 | 119.00 | 109.10 | 2586991 | -6.81% |
| 19 May 2023 | 118.20 | 119.35 | 123.45 | 115.10 | 12134372 | -3.51% |
| 18 May 2023 | 122.50 | 104.00 | 128.60 | 103.90 | 38579105 | 14.27% |
| 17 May 2023 | 107.20 | 106.95 | 108.00 | 104.25 | 687625 | -0.05% |
| 16 May 2023 | 107.25 | 104.00 | 108.00 | 103.70 | 1022222 | 3.32% |
| 15 May 2023 | 103.80 | 105.55 | 105.75 | 103.00 | 672270 | -1.00% |
| 12 May 2023 | 104.85 | 106.20 | 107.50 | 104.10 | 755055 | -1.27% |
| 11 May 2023 | 106.20 | 107.05 | 110.40 | 105.55 | 2131859 | -0.89% |
| 10 May 2023 | 107.15 | 105.60 | 115.25 | 105.05 | 12369902 | 1.61% |
| 09 May 2023 | 105.45 | 106.25 | 109.90 | 104.60 | 1030694 | -0.75% |
| 08 May 2023 | 106.25 | 105.00 | 110.80 | 105.00 | 2278773 | -1.57% |
| 05 May 2023 | 107.95 | 98.70 | 113.10 | 98.10 | 11716699 | 9.32% |
| 04 May 2023 | 98.75 | 100.80 | 100.80 | 98.50 | 292791 | -1.30% |
| 03 May 2023 | 100.05 | 102.00 | 102.45 | 99.70 | 322395 | -2.15% |
| 02 May 2023 | 102.25 | 102.95 | 103.85 | 102.00 | 345498 | 0.05% |
| 28 Apr 2023 | 102.20 | 101.55 | 102.95 | 100.30 | 407828 | 1.34% |
| 27 Apr 2023 | 100.85 | 97.65 | 102.30 | 97.20 | 987870 | 3.70% |
| 26 Apr 2023 | 97.25 | 95.70 | 97.70 | 94.30 | 301209 | 0.99% |
| 25 Apr 2023 | 96.30 | 95.00 | 96.90 | 94.75 | 335536 | 1.48% |
| 24 Apr 2023 | 94.90 | 94.00 | 98.00 | 93.65 | 116393 | 0.85% |
| 21 Apr 2023 | 94.10 | 93.75 | 94.80 | 93.50 | 132483 | 0.00% |
| 20 Apr 2023 | 94.10 | 94.10 | 95.05 | 94.00 | 125887 | 0.05% |
| 19 Apr 2023 | 94.05 | 95.40 | 95.40 | 93.70 | 293830 | -1.00% |
| 18 Apr 2023 | 95.00 | 93.60 | 95.50 | 93.10 | 894195 | 2.10% |
| 17 Apr 2023 | 93.05 | 94.25 | 94.25 | 92.40 | 297108 | -0.69% |
| 13 Apr 2023 | 93.70 | 92.95 | 94.50 | 92.55 | 146206 | 0.81% |
| 12 Apr 2023 | 92.95 | 92.65 | 94.30 | 92.20 | 233259 | 0.43% |
| 11 Apr 2023 | 92.55 | 94.70 | 94.70 | 92.15 | 355223 | -1.39% |
| 10 Apr 2023 | 93.85 | 94.05 | 95.10 | 93.45 | 724617 | -0.21% |
| 06 Apr 2023 | 94.05 | 93.65 | 95.25 | 93.25 | 330751 | -0.48% |
| 05 Apr 2023 | 94.50 | 92.20 | 94.80 | 92.00 | 324532 | 2.49% |
| 03 Apr 2023 | 92.20 | 90.25 | 92.90 | 90.10 | 994260 | 2.33% |
| 31 Mar 2023 | 90.10 | 88.00 | 91.50 | 87.90 | 1797714 | 3.50% |
| 29 Mar 2023 | 87.05 | 85.05 | 87.95 | 84.50 | 840520 | 2.35% |
| 28 Mar 2023 | 85.05 | 86.70 | 88.80 | 84.50 | 551002 | -1.96% |
| 27 Mar 2023 | 86.75 | 88.30 | 89.60 | 85.90 | 737214 | -1.76% |
| 24 Mar 2023 | 88.30 | 89.85 | 90.55 | 87.90 | 267891 | -1.78% |
| 23 Mar 2023 | 89.90 | 91.30 | 91.30 | 89.25 | 359641 | -1.48% |
| 22 Mar 2023 | 91.25 | 91.85 | 92.65 | 90.80 | 542957 | 0.00% |
| 21 Mar 2023 | 91.25 | 91.60 | 92.15 | 90.15 | 1235464 | 0.44% |
| 20 Mar 2023 | 90.85 | 90.20 | 92.80 | 90.20 | 1183405 | -1.68% |
| 17 Mar 2023 | 92.40 | 91.80 | 92.90 | 91.00 | 215284 | 1.15% |
| 16 Mar 2023 | 91.35 | 94.30 | 94.30 | 90.30 | 444589 | -2.14% |
| 15 Mar 2023 | 93.35 | 94.35 | 95.50 | 93.10 | 207245 | -0.69% |
| 14 Mar 2023 | 94.00 | 93.60 | 95.00 | 93.60 | 176383 | -0.53% |
| 13 Mar 2023 | 94.50 | 95.10 | 95.20 | 93.60 | 308925 | -0.74% |
| 10 Mar 2023 | 95.20 | 94.60 | 95.75 | 93.60 | 505360 | -0.47% |
| 09 Mar 2023 | 95.65 | 94.40 | 96.20 | 94.20 | 620454 | 1.54% |
| 08 Mar 2023 | 94.20 | 95.50 | 95.50 | 93.25 | 260769 | -1.36% |
| 06 Mar 2023 | 95.50 | 94.35 | 97.30 | 94.35 | 298549 | 1.22% |
| 03 Mar 2023 | 94.35 | 95.60 | 96.15 | 93.90 | 273399 | -0.42% |
| 02 Mar 2023 | 94.75 | 94.05 | 95.65 | 93.35 | 631808 | 0.69% |
| 01 Mar 2023 | 94.10 | 93.70 | 94.40 | 93.35 | 182929 | 0.75% |
| 28 Feb 2023 | 93.40 | 91.75 | 94.45 | 91.15 | 1985145 | 1.91% |
| 27 Feb 2023 | 91.65 | 96.30 | 96.50 | 90.00 | 888717 | -4.83% |
| 24 Feb 2023 | 96.30 | 96.90 | 97.35 | 96.05 | 138786 | -0.62% |
| 23 Feb 2023 | 96.90 | 98.80 | 98.80 | 96.35 | 383195 | -1.22% |
| 22 Feb 2023 | 98.10 | 97.85 | 99.00 | 95.65 | 579405 | -0.10% |
| 21 Feb 2023 | 98.20 | 100.05 | 100.05 | 98.00 | 297225 | -1.21% |
| 20 Feb 2023 | 99.40 | 99.05 | 100.00 | 98.60 | 293454 | 0.35% |
| 17 Feb 2023 | 99.05 | 99.00 | 99.50 | 98.25 | 727517 | 0.46% |
| 16 Feb 2023 | 98.60 | 98.60 | 99.80 | 98.20 | 285334 | 0.05% |
| 15 Feb 2023 | 98.55 | 97.30 | 99.10 | 97.30 | 204790 | 1.28% |
| 14 Feb 2023 | 97.30 | 100.00 | 100.00 | 96.90 | 348916 | -1.77% |
| 13 Feb 2023 | 99.05 | 100.80 | 100.80 | 98.70 | 355433 | -0.90% |
| 10 Feb 2023 | 99.95 | 99.50 | 100.60 | 98.50 | 1023016 | 0.45% |
| 09 Feb 2023 | 99.50 | 103.05 | 104.70 | 99.10 | 3410581 | -6.57% |
| 08 Feb 2023 | 106.50 | 106.35 | 107.40 | 105.75 | 233598 | 0.14% |
| 07 Feb 2023 | 106.35 | 106.30 | 107.20 | 106.00 | 679363 | 0.00% |
| 06 Feb 2023 | 106.35 | 106.80 | 107.95 | 106.00 | 318555 | -0.14% |
| 03 Feb 2023 | 106.50 | 108.90 | 110.00 | 105.00 | 879460 | -1.34% |
| 02 Feb 2023 | 107.95 | 109.90 | 112.50 | 106.60 | 383143 | -1.77% |
| 01 Feb 2023 | 109.90 | 111.40 | 115.90 | 108.35 | 1014030 | -0.50% |
| 31 Jan 2023 | 110.45 | 108.45 | 111.95 | 108.45 | 1644714 | 1.84% |
| 30 Jan 2023 | 108.45 | 109.10 | 111.65 | 108.15 | 687818 | -1.86% |
| 27 Jan 2023 | 110.50 | 112.65 | 113.75 | 109.15 | 872909 | -1.87% |
| 25 Jan 2023 | 112.60 | 114.80 | 116.00 | 111.70 | 332157 | -2.93% |
| 24 Jan 2023 | 116.00 | 114.25 | 117.45 | 114.25 | 737525 | 0.83% |
| 23 Jan 2023 | 115.05 | 111.95 | 118.50 | 111.95 | 1318235 | 2.86% |
| 20 Jan 2023 | 111.85 | 115.30 | 115.55 | 111.20 | 640068 | -2.36% |
| 19 Jan 2023 | 114.55 | 114.40 | 115.75 | 113.20 | 220257 | 0.22% |
| 18 Jan 2023 | 114.30 | 114.00 | 115.45 | 113.65 | 536992 | -0.39% |
| 17 Jan 2023 | 114.75 | 115.50 | 117.30 | 114.00 | 451125 | -0.39% |
| 16 Jan 2023 | 115.20 | 116.35 | 116.35 | 114.85 | 331820 | -0.13% |
| 13 Jan 2023 | 115.35 | 116.00 | 116.25 | 114.50 | 311534 | -0.77% |
| 12 Jan 2023 | 116.25 | 110.35 | 117.85 | 110.25 | 1706471 | 5.44% |
| 11 Jan 2023 | 110.25 | 111.85 | 112.05 | 110.00 | 170567 | -0.59% |
| 10 Jan 2023 | 110.90 | 111.95 | 112.30 | 110.50 | 284010 | -0.72% |
| 09 Jan 2023 | 111.70 | 112.20 | 112.40 | 110.90 | 727729 | 0.59% |
| 06 Jan 2023 | 111.05 | 110.00 | 111.50 | 109.80 | 682951 | 0.45% |
| 05 Jan 2023 | 110.55 | 111.00 | 112.25 | 109.00 | 154444 | -0.32% |
| 04 Jan 2023 | 110.90 | 113.35 | 113.85 | 110.55 | 202813 | -2.08% |
| 03 Jan 2023 | 113.25 | 114.30 | 115.40 | 111.90 | 216077 | -0.92% |
| 02 Jan 2023 | 114.30 | 113.40 | 115.20 | 112.15 | 303987 | 2.28% |
| 30 Dec 2022 | 111.75 | 112.00 | 112.35 | 111.00 | 238761 | 0.77% |
| 29 Dec 2022 | 110.90 | 112.50 | 112.95 | 110.70 | 182010 | -1.42% |
| 28 Dec 2022 | 112.50 | 109.75 | 113.70 | 109.35 | 318097 | 2.51% |
| 27 Dec 2022 | 109.75 | 110.75 | 112.55 | 109.00 | 232891 | -0.45% |
| 26 Dec 2022 | 110.25 | 106.00 | 111.00 | 106.00 | 439361 | 3.62% |
| 23 Dec 2022 | 106.40 | 113.00 | 113.90 | 106.00 | 515507 | -6.71% |
| 22 Dec 2022 | 114.05 | 117.00 | 117.95 | 112.10 | 509137 | -3.35% |
| 21 Dec 2022 | 118.00 | 117.20 | 118.55 | 116.90 | 564817 | 0.81% |
| 20 Dec 2022 | 117.05 | 117.95 | 118.00 | 115.00 | 263775 | -0.64% |
| 19 Dec 2022 | 117.80 | 116.20 | 119.00 | 116.10 | 263707 | 1.38% |
| 16 Dec 2022 | 116.20 | 118.95 | 119.50 | 115.30 | 260912 | -2.31% |
| 15 Dec 2022 | 118.95 | 119.00 | 120.00 | 118.10 | 263938 | 0.00% |
| 14 Dec 2022 | 118.95 | 118.30 | 119.60 | 116.80 | 255730 | 0.63% |
| 13 Dec 2022 | 118.20 | 116.60 | 118.50 | 115.60 | 489575 | 1.63% |
| 12 Dec 2022 | 116.30 | 116.15 | 117.70 | 115.50 | 772956 | 0.17% |
| 09 Dec 2022 | 116.10 | 117.85 | 118.70 | 115.50 | 282515 | -1.11% |
| 08 Dec 2022 | 117.40 | 118.90 | 118.90 | 116.55 | 194585 | -0.59% |
| 07 Dec 2022 | 118.10 | 118.50 | 120.00 | 116.20 | 285557 | 0.25% |
| 06 Dec 2022 | 117.80 | 120.00 | 120.80 | 116.50 | 273797 | -0.67% |
| 05 Dec 2022 | 118.60 | 118.15 | 119.50 | 118.15 | 272761 | 0.76% |
| 02 Dec 2022 | 117.70 | 119.10 | 120.25 | 117.25 | 377657 | -1.51% |
| 01 Dec 2022 | 119.50 | 121.40 | 121.40 | 118.65 | 339813 | -0.87% |
| 30 Nov 2022 | 120.55 | 119.50 | 121.00 | 117.30 | 439390 | 1.30% |
| 29 Nov 2022 | 119.00 | 120.60 | 120.80 | 118.25 | 480395 | -0.83% |
| 28 Nov 2022 | 120.00 | 117.20 | 120.75 | 116.65 | 651037 | 2.48% |
| 25 Nov 2022 | 117.10 | 116.10 | 118.60 | 115.00 | 463304 | 0.95% |
| 24 Nov 2022 | 116.00 | 112.45 | 116.35 | 112.10 | 1064076 | 4.18% |
| 23 Nov 2022 | 111.35 | 113.55 | 114.20 | 111.05 | 350220 | -1.42% |
| 22 Nov 2022 | 112.95 | 115.00 | 115.40 | 112.20 | 295855 | -1.40% |
| 21 Nov 2022 | 114.55 | 112.25 | 115.55 | 111.30 | 367443 | 2.00% |
| 18 Nov 2022 | 112.30 | 115.00 | 115.00 | 111.20 | 696625 | -3.40% |
| 17 Nov 2022 | 116.25 | 117.00 | 117.00 | 115.40 | 344724 | -0.68% |
| 16 Nov 2022 | 117.05 | 118.45 | 118.45 | 116.15 | 550937 | -0.47% |
| 15 Nov 2022 | 117.60 | 118.40 | 118.40 | 116.10 | 514344 | 0.47% |
| 14 Nov 2022 | 117.05 | 125.10 | 125.15 | 116.50 | 1809740 | -7.10% |
| 11 Nov 2022 | 126.00 | 121.70 | 127.25 | 121.40 | 1062343 | 4.09% |
| 10 Nov 2022 | 121.05 | 122.60 | 122.95 | 120.50 | 295301 | -1.26% |
| 09 Nov 2022 | 122.60 | 122.90 | 123.60 | 121.80 | 413032 | 0.82% |
| 07 Nov 2022 | 121.60 | 122.15 | 122.50 | 120.55 | 379890 | -0.37% |
| 04 Nov 2022 | 122.05 | 121.15 | 122.25 | 121.15 | 401709 | 0.87% |
| 03 Nov 2022 | 121.00 | 121.70 | 122.25 | 120.25 | 280041 | -0.78% |
| 02 Nov 2022 | 121.95 | 120.90 | 123.70 | 120.70 | 425890 | 1.04% |
| 01 Nov 2022 | 120.70 | 121.70 | 122.95 | 120.15 | 280607 | -0.74% |
| 31 Oct 2022 | 121.60 | 121.20 | 122.45 | 120.55 | 290558 | 0.66% |
| 28 Oct 2022 | 120.80 | 121.70 | 122.50 | 120.35 | 233409 | -0.25% |
| 27 Oct 2022 | 121.10 | 122.50 | 122.50 | 119.55 | 443471 | -0.78% |
| 25 Oct 2022 | 122.05 | 121.80 | 122.50 | 120.00 | 348675 | 0.54% |
| 24 Oct 2022 | 121.40 | 121.00 | 124.00 | 120.00 | 231705 | 1.08% |
| 21 Oct 2022 | 120.10 | 123.00 | 123.60 | 118.50 | 1477983 | -2.32% |
| 20 Oct 2022 | 122.95 | 122.50 | 124.25 | 122.30 | 318544 | 0.37% |
| 19 Oct 2022 | 122.50 | 127.20 | 127.65 | 121.45 | 685814 | -4.30% |
| 18 Oct 2022 | 128.00 | 122.50 | 129.80 | 122.50 | 1341402 | 4.70% |
| 17 Oct 2022 | 122.25 | 120.70 | 124.80 | 120.70 | 1351260 | -1.33% |
| 14 Oct 2022 | 123.90 | 128.60 | 130.60 | 123.15 | 1312935 | -3.17% |
| 13 Oct 2022 | 127.95 | 125.70 | 129.90 | 124.70 | 1535475 | 1.55% |
| 12 Oct 2022 | 126.00 | 125.80 | 127.25 | 123.90 | 806269 | -0.12% |
| 11 Oct 2022 | 126.15 | 126.50 | 128.05 | 125.20 | 349254 | -0.20% |
| 10 Oct 2022 | 126.40 | 127.25 | 128.95 | 126.10 | 250993 | -2.21% |
| 07 Oct 2022 | 129.25 | 129.20 | 131.40 | 128.90 | 209089 | -0.88% |
| 06 Oct 2022 | 130.40 | 130.65 | 131.95 | 128.50 | 358093 | 0.31% |
| 04 Oct 2022 | 130.00 | 133.40 | 133.70 | 129.00 | 496650 | -1.22% |
| 03 Oct 2022 | 131.60 | 128.80 | 133.80 | 127.25 | 957458 | 1.62% |
| 30 Sep 2022 | 129.50 | 127.70 | 130.35 | 125.45 | 540471 | 2.37% |
| 29 Sep 2022 | 126.50 | 128.70 | 129.00 | 123.45 | 436481 | -1.21% |
| 28 Sep 2022 | 128.05 | 125.40 | 128.70 | 124.80 | 649804 | 1.43% |
| 27 Sep 2022 | 126.25 | 122.30 | 126.70 | 121.80 | 850632 | 3.78% |
| 26 Sep 2022 | 121.65 | 122.00 | 122.25 | 118.90 | 586884 | -1.66% |
| 23 Sep 2022 | 123.70 | 124.90 | 125.65 | 122.75 | 485781 | -0.44% |
| 22 Sep 2022 | 124.25 | 123.80 | 125.95 | 122.30 | 562818 | 0.44% |
| 21 Sep 2022 | 123.70 | 125.00 | 126.70 | 123.30 | 322584 | -1.16% |
| 20 Sep 2022 | 125.15 | 122.60 | 126.70 | 122.25 | 616275 | 2.92% |
| 19 Sep 2022 | 121.60 | 118.35 | 123.70 | 117.15 | 690768 | 1.71% |
| 16 Sep 2022 | 119.55 | 127.00 | 127.95 | 115.55 | 6051845 | -5.72% |
| 15 Sep 2022 | 126.80 | 130.15 | 130.20 | 126.45 | 879678 | -1.82% |
| 14 Sep 2022 | 129.15 | 126.50 | 130.50 | 123.40 | 1530451 | 0.90% |
| 13 Sep 2022 | 128.00 | 131.50 | 132.15 | 127.60 | 1169815 | -2.40% |
| 12 Sep 2022 | 131.15 | 132.05 | 133.25 | 131.00 | 509264 | -0.53% |
| 09 Sep 2022 | 131.85 | 132.40 | 133.80 | 131.15 | 401527 | -0.42% |
| 08 Sep 2022 | 132.40 | 133.00 | 133.40 | 131.10 | 428043 | 0.19% |
| 07 Sep 2022 | 132.15 | 132.90 | 133.90 | 131.65 | 1472069 | -0.83% |
| 06 Sep 2022 | 133.25 | 133.85 | 134.00 | 132.00 | 505783 | 0.08% |
| 05 Sep 2022 | 133.15 | 132.35 | 134.40 | 130.75 | 774775 | 2.03% |
| 02 Sep 2022 | 130.50 | 132.40 | 134.00 | 130.00 | 424810 | -0.42% |
| 01 Sep 2022 | 131.05 | 133.20 | 133.20 | 129.60 | 444751 | -0.83% |
| 30 Aug 2022 | 132.15 | 128.20 | 133.30 | 127.95 | 581516 | 3.89% |
| 29 Aug 2022 | 127.20 | 127.00 | 129.70 | 125.80 | 710510 | -2.34% |
| 26 Aug 2022 | 130.25 | 132.00 | 132.90 | 129.90 | 466143 | -0.80% |
| 25 Aug 2022 | 131.30 | 131.60 | 134.50 | 130.70 | 742247 | -1.35% |
| 24 Aug 2022 | 133.10 | 135.50 | 137.80 | 130.25 | 1492393 | -2.17% |
| 23 Aug 2022 | 136.05 | 132.00 | 136.70 | 130.55 | 2435293 | 1.99% |
| 22 Aug 2022 | 133.40 | 128.90 | 135.90 | 127.60 | 3445129 | 3.29% |
| 19 Aug 2022 | 129.15 | 128.00 | 130.15 | 127.50 | 1693373 | 1.18% |
| 18 Aug 2022 | 127.65 | 126.80 | 128.40 | 126.10 | 984907 | 1.23% |
| 17 Aug 2022 | 126.10 | 122.90 | 128.25 | 122.90 | 2271612 | 2.85% |
| 16 Aug 2022 | 122.60 | 124.50 | 124.90 | 119.65 | 1471484 | -0.45% |
| 12 Aug 2022 | 123.15 | 124.05 | 125.25 | 122.25 | 734389 | -0.73% |
| 11 Aug 2022 | 124.05 | 125.40 | 126.10 | 123.25 | 609506 | -0.84% |
| 10 Aug 2022 | 125.10 | 124.90 | 126.45 | 124.40 | 519888 | 1.17% |
| 08 Aug 2022 | 123.65 | 125.10 | 125.60 | 122.90 | 416389 | -1.16% |
| 05 Aug 2022 | 125.10 | 121.50 | 127.00 | 121.20 | 1392409 | 3.69% |
| 04 Aug 2022 | 120.65 | 124.00 | 125.20 | 119.00 | 785414 | -1.83% |
| 03 Aug 2022 | 122.90 | 119.60 | 124.20 | 119.00 | 1399605 | 2.80% |
| 02 Aug 2022 | 119.55 | 119.40 | 121.00 | 116.20 | 679725 | -0.42% |
| 01 Aug 2022 | 120.05 | 120.05 | 122.35 | 118.45 | 720776 | 0.08% |
| 29 Jul 2022 | 119.95 | 116.45 | 120.60 | 116.45 | 1578091 | 3.81% |
| 28 Jul 2022 | 115.55 | 117.40 | 118.50 | 115.10 | 332797 | -0.60% |
| 27 Jul 2022 | 116.25 | 115.00 | 117.70 | 113.80 | 426621 | 0.52% |
| 26 Jul 2022 | 115.65 | 118.80 | 118.80 | 114.25 | 365827 | -1.99% |
| 25 Jul 2022 | 118.00 | 119.25 | 119.25 | 114.90 | 463187 | -0.59% |
| 22 Jul 2022 | 118.70 | 120.95 | 122.40 | 118.00 | 508129 | -1.78% |
| 21 Jul 2022 | 120.85 | 117.80 | 121.50 | 117.50 | 2237950 | 3.03% |
| 20 Jul 2022 | 117.30 | 115.90 | 117.90 | 115.20 | 743470 | 1.82% |
| 19 Jul 2022 | 115.20 | 114.90 | 116.40 | 114.10 | 354684 | 0.26% |
| 18 Jul 2022 | 114.90 | 114.25 | 115.90 | 113.60 | 475248 | 0.75% |
| 15 Jul 2022 | 114.05 | 114.00 | 116.00 | 113.00 | 610553 | 0.66% |
| 14 Jul 2022 | 113.30 | 113.90 | 114.40 | 112.45 | 398885 | 0.58% |
| 13 Jul 2022 | 112.65 | 113.00 | 113.95 | 111.80 | 415796 | -0.31% |
| 12 Jul 2022 | 113.00 | 113.95 | 114.45 | 112.30 | 516739 | -0.79% |
| 11 Jul 2022 | 113.90 | 112.60 | 115.40 | 111.55 | 975714 | 1.70% |
| 08 Jul 2022 | 112.00 | 110.80 | 112.50 | 110.30 | 474282 | 1.08% |
| 07 Jul 2022 | 110.80 | 111.95 | 112.60 | 110.20 | 592876 | -0.27% |
| 06 Jul 2022 | 111.10 | 109.65 | 111.85 | 109.00 | 373321 | 0.59% |
| 05 Jul 2022 | 110.45 | 110.85 | 112.50 | 109.65 | 827544 | -0.27% |
| 04 Jul 2022 | 110.75 | 110.75 | 112.25 | 109.35 | 451873 | 0.00% |
| 01 Jul 2022 | 110.75 | 112.00 | 113.05 | 108.85 | 978252 | -0.23% |
| 30 Jun 2022 | 111.00 | 110.35 | 114.30 | 107.40 | 966143 | 0.27% |
| 29 Jun 2022 | 110.70 | 108.00 | 112.80 | 107.30 | 1181884 | 1.23% |
| 28 Jun 2022 | 109.35 | 107.00 | 110.35 | 105.40 | 698026 | 2.39% |
| 27 Jun 2022 | 106.80 | 107.00 | 111.95 | 105.70 | 1285520 | 0.85% |
| 24 Jun 2022 | 105.90 | 104.05 | 106.85 | 104.05 | 1038635 | 1.78% |
| 23 Jun 2022 | 104.05 | 102.75 | 104.60 | 101.80 | 536433 | 1.91% |
| 22 Jun 2022 | 102.10 | 103.00 | 104.35 | 101.05 | 400171 | -1.11% |
| 21 Jun 2022 | 103.25 | 101.65 | 105.00 | 101.65 | 1154690 | 1.23% |
| 20 Jun 2022 | 102.00 | 100.60 | 103.30 | 100.10 | 1536230 | 1.14% |
| 17 Jun 2022 | 100.85 | 102.30 | 103.50 | 99.30 | 604381 | -2.51% |
| 16 Jun 2022 | 103.45 | 105.25 | 106.00 | 102.20 | 1317273 | -1.48% |
| 15 Jun 2022 | 105.00 | 104.85 | 105.60 | 103.55 | 701595 | 1.11% |
| 14 Jun 2022 | 103.85 | 101.00 | 105.55 | 101.00 | 731123 | 1.81% |
| 13 Jun 2022 | 102.00 | 104.75 | 104.75 | 101.10 | 580457 | -4.27% |
| 10 Jun 2022 | 106.55 | 105.00 | 109.20 | 104.20 | 2173115 | 0.47% |
| 09 Jun 2022 | 106.05 | 104.00 | 107.00 | 102.60 | 863772 | 1.34% |
| 08 Jun 2022 | 104.65 | 101.00 | 105.00 | 100.50 | 976462 | 3.77% |
| 07 Jun 2022 | 100.85 | 102.60 | 102.85 | 100.10 | 318387 | -2.42% |
| 06 Jun 2022 | 103.35 | 104.05 | 104.45 | 101.10 | 658427 | -1.94% |
| 03 Jun 2022 | 105.40 | 106.60 | 107.35 | 103.90 | 1054542 | -0.24% |
| 02 Jun 2022 | 105.65 | 102.15 | 106.40 | 100.65 | 1530753 | 3.43% |
| 01 Jun 2022 | 102.15 | 97.20 | 104.30 | 96.70 | 3775726 | 5.09% |
| 31 May 2022 | 97.20 | 99.75 | 103.00 | 92.60 | 2126044 | -3.14% |
| 30 May 2022 | 100.35 | 99.20 | 101.90 | 97.50 | 709763 | 3.13% |
| 27 May 2022 | 97.30 | 95.55 | 97.85 | 95.05 | 473574 | 1.73% |
| 26 May 2022 | 95.65 | 93.95 | 96.30 | 91.05 | 674272 | 2.85% |
| 25 May 2022 | 93.00 | 96.00 | 96.40 | 92.05 | 473396 | -2.16% |
| 24 May 2022 | 95.05 | 94.40 | 97.35 | 94.40 | 627543 | 0.00% |
| 23 May 2022 | 95.05 | 97.30 | 98.50 | 94.55 | 463805 | -3.01% |
| 20 May 2022 | 98.00 | 94.35 | 99.00 | 94.35 | 742756 | 4.59% |
| 19 May 2022 | 93.70 | 92.75 | 95.60 | 92.75 | 426286 | -3.60% |
| 18 May 2022 | 97.20 | 97.30 | 99.00 | 96.10 | 602809 | -0.10% |
| 17 May 2022 | 97.30 | 97.50 | 98.00 | 94.80 | 622495 | 1.73% |
| 16 May 2022 | 95.65 | 91.55 | 99.75 | 90.60 | 654142 | 6.22% |
| 13 May 2022 | 90.05 | 88.80 | 92.85 | 88.45 | 1825685 | 3.09% |
| 12 May 2022 | 87.35 | 89.90 | 90.45 | 86.50 | 874355 | -3.80% |
| 11 May 2022 | 90.80 | 93.05 | 93.35 | 87.50 | 1625047 | -2.42% |
| 10 May 2022 | 93.05 | 94.00 | 95.50 | 92.00 | 448445 | -1.17% |
| 09 May 2022 | 94.15 | 95.25 | 96.30 | 92.75 | 1603464 | -1.00% |
| 06 May 2022 | 95.10 | 95.95 | 95.95 | 93.55 | 901859 | -1.45% |
| 05 May 2022 | 96.50 | 98.85 | 98.85 | 95.65 | 730851 | -0.46% |
| 04 May 2022 | 96.95 | 100.60 | 101.00 | 96.20 | 1214151 | -2.66% |
| 02 May 2022 | 99.60 | 100.00 | 102.45 | 99.30 | 820892 | -1.87% |
| 29 Apr 2022 | 101.50 | 103.95 | 104.45 | 100.75 | 1012815 | -1.93% |
| 28 Apr 2022 | 103.50 | 105.60 | 105.90 | 102.60 | 763965 | -1.19% |
| 27 Apr 2022 | 104.75 | 105.00 | 105.80 | 103.50 | 666296 | -1.64% |
| 26 Apr 2022 | 106.50 | 105.20 | 109.50 | 105.20 | 1110652 | 1.24% |
| 25 Apr 2022 | 105.20 | 107.00 | 107.40 | 103.20 | 1030392 | -3.44% |
| 22 Apr 2022 | 108.95 | 106.20 | 111.00 | 104.55 | 2311763 | 2.54% |
| 21 Apr 2022 | 106.25 | 106.60 | 107.00 | 105.30 | 852566 | 0.52% |
| 20 Apr 2022 | 105.70 | 106.40 | 107.20 | 104.30 | 587548 | -0.14% |
| 19 Apr 2022 | 105.85 | 108.10 | 108.40 | 105.00 | 602050 | -1.31% |
| 18 Apr 2022 | 107.25 | 110.00 | 110.75 | 107.00 | 1410885 | -3.60% |
| 13 Apr 2022 | 111.25 | 112.00 | 113.00 | 109.60 | 1253736 | 0.04% |
| 12 Apr 2022 | 111.20 | 112.60 | 112.65 | 109.00 | 801353 | -1.29% |
| 11 Apr 2022 | 112.65 | 113.70 | 113.70 | 112.05 | 718742 | -0.22% |
| 08 Apr 2022 | 112.90 | 112.00 | 114.60 | 111.50 | 934519 | 1.03% |
| 07 Apr 2022 | 111.75 | 115.95 | 115.95 | 111.00 | 1383447 | -2.78% |
| 06 Apr 2022 | 114.95 | 114.75 | 117.50 | 113.75 | 2949431 | -0.82% |
| 05 Apr 2022 | 115.90 | 113.75 | 116.80 | 112.50 | 3129740 | 3.16% |
| 04 Apr 2022 | 112.35 | 113.65 | 115.35 | 110.25 | 2321359 | -0.35% |
| 01 Apr 2022 | 112.75 | 100.75 | 113.80 | 100.70 | 9052154 | 11.91% |
| 31 Mar 2022 | 100.75 | 101.00 | 101.70 | 100.00 | 1388095 | 0.50% |
| 30 Mar 2022 | 100.25 | 99.00 | 101.90 | 98.05 | 2054507 | 3.56% |
| 29 Mar 2022 | 96.80 | 99.00 | 99.45 | 96.40 | 1640324 | -1.38% |
| 28 Mar 2022 | 98.15 | 100.35 | 100.95 | 97.35 | 1503645 | -2.14% |
| 25 Mar 2022 | 100.30 | 99.80 | 101.15 | 99.60 | 1147323 | 0.60% |
| 24 Mar 2022 | 99.70 | 102.00 | 102.00 | 99.30 | 1852955 | -1.72% |
| 23 Mar 2022 | 101.45 | 102.90 | 104.30 | 101.00 | 1230388 | -0.69% |
| 22 Mar 2022 | 102.15 | 102.00 | 103.60 | 101.00 | 1082299 | 0.15% |
| 21 Mar 2022 | 102.00 | 105.40 | 105.40 | 101.10 | 1429686 | -2.25% |
| 17 Mar 2022 | 104.35 | 107.75 | 107.75 | 104.00 | 2205739 | -1.88% |
| 16 Mar 2022 | 106.35 | 106.80 | 107.20 | 105.50 | 907556 | 0.76% |
| 15 Mar 2022 | 105.55 | 105.50 | 106.60 | 104.45 | 1127519 | 1.10% |
| 14 Mar 2022 | 104.40 | 107.45 | 108.40 | 103.45 | 920250 | -2.16% |
| 11 Mar 2022 | 106.70 | 107.85 | 109.00 | 105.95 | 753069 | -1.84% |
| 10 Mar 2022 | 108.70 | 111.90 | 111.90 | 107.60 | 1484887 | 0.00% |
| 09 Mar 2022 | 108.70 | 107.00 | 111.25 | 105.45 | 1583120 | 2.69% |
| 08 Mar 2022 | 105.85 | 103.10 | 107.80 | 101.30 | 747583 | 2.67% |
| 07 Mar 2022 | 103.10 | 104.95 | 104.95 | 100.20 | 1105736 | -3.82% |
| 04 Mar 2022 | 107.20 | 105.90 | 108.85 | 104.90 | 968802 | 0.28% |
| 03 Mar 2022 | 106.90 | 108.80 | 110.00 | 106.00 | 792756 | 0.52% |
| 02 Mar 2022 | 106.35 | 104.00 | 109.50 | 102.00 | 1409146 | 1.62% |
| 28 Feb 2022 | 104.65 | 105.70 | 107.35 | 102.40 | 1646270 | -4.39% |
| 25 Feb 2022 | 109.45 | 100.95 | 113.75 | 99.40 | 5513866 | 13.71% |
| 24 Feb 2022 | 96.25 | 96.50 | 104.25 | 95.00 | 8400524 | -11.66% |
| 23 Feb 2022 | 108.95 | 112.00 | 115.55 | 108.20 | 3197301 | 0.18% |
| 22 Feb 2022 | 108.75 | 112.35 | 113.95 | 105.00 | 9085538 | -7.29% |
| 21 Feb 2022 | 117.30 | 127.00 | 127.10 | 108.10 | 11882331 | -8.14% |
| 18 Feb 2022 | 127.70 | 132.40 | 133.80 | 127.00 | 2287808 | -4.06% |
| 17 Feb 2022 | 133.10 | 138.90 | 138.95 | 132.50 | 496215 | -4.86% |
| 16 Feb 2022 | 139.90 | 134.80 | 142.90 | 132.25 | 3032338 | 6.15% |
| 15 Feb 2022 | 131.80 | 132.00 | 132.40 | 128.50 | 1019886 | 1.35% |
| 14 Feb 2022 | 130.05 | 131.00 | 133.00 | 129.10 | 1118836 | -3.63% |
| 11 Feb 2022 | 134.95 | 134.95 | 137.15 | 133.75 | 859159 | -1.14% |
| 10 Feb 2022 | 136.50 | 138.40 | 138.40 | 135.45 | 684908 | -0.44% |
| 09 Feb 2022 | 137.10 | 137.25 | 138.60 | 135.35 | 704667 | 0.00% |
| 08 Feb 2022 | 137.10 | 138.05 | 138.55 | 132.80 | 971543 | 0.26% |
| 07 Feb 2022 | 136.75 | 141.00 | 142.00 | 136.40 | 724391 | -2.91% |
| 04 Feb 2022 | 140.85 | 140.00 | 143.20 | 138.35 | 1017252 | 0.50% |
| 03 Feb 2022 | 140.15 | 136.35 | 142.20 | 135.50 | 1698100 | 2.79% |
| 02 Feb 2022 | 136.35 | 135.20 | 138.55 | 135.10 | 1008634 | 1.11% |
| 01 Feb 2022 | 134.85 | 134.50 | 135.95 | 133.00 | 666522 | 0.71% |
| 31 Jan 2022 | 133.90 | 136.60 | 136.60 | 133.50 | 587351 | -0.37% |
| 28 Jan 2022 | 134.40 | 131.30 | 135.40 | 131.30 | 827497 | 3.19% |
| 27 Jan 2022 | 130.25 | 131.45 | 133.30 | 129.30 | 1348191 | -2.14% |
| 25 Jan 2022 | 133.10 | 134.80 | 137.10 | 129.40 | 2915441 | 0.08% |
| 24 Jan 2022 | 133.00 | 134.00 | 136.75 | 130.05 | 1277888 | -1.77% |
| 21 Jan 2022 | 135.40 | 137.70 | 137.70 | 134.30 | 1331989 | -1.74% |
| 20 Jan 2022 | 137.80 | 139.25 | 139.25 | 137.00 | 982833 | 0.47% |
| 19 Jan 2022 | 137.15 | 139.95 | 139.95 | 136.35 | 2024308 | -2.00% |
| 18 Jan 2022 | 139.95 | 142.75 | 143.35 | 139.10 | 1467630 | -1.10% |
| 17 Jan 2022 | 141.50 | 144.20 | 144.30 | 141.20 | 1620479 | -1.39% |
| 14 Jan 2022 | 143.50 | 145.00 | 145.75 | 143.10 | 589726 | -1.61% |
| 13 Jan 2022 | 145.85 | 147.00 | 147.50 | 145.25 | 769230 | -0.27% |
| 12 Jan 2022 | 146.25 | 143.00 | 147.65 | 143.00 | 2297829 | 2.45% |
| 11 Jan 2022 | 142.75 | 144.40 | 145.90 | 142.10 | 768987 | -1.14% |
| 10 Jan 2022 | 144.40 | 146.00 | 149.30 | 143.50 | 2269270 | -0.55% |
| 07 Jan 2022 | 145.20 | 139.25 | 146.95 | 138.30 | 3585767 | 4.69% |
| 06 Jan 2022 | 138.70 | 139.00 | 139.00 | 137.35 | 1147238 | -0.61% |
| 05 Jan 2022 | 139.55 | 140.85 | 142.40 | 139.25 | 1302448 | -0.89% |
| 04 Jan 2022 | 140.80 | 142.25 | 142.95 | 140.25 | 1237229 | -1.02% |
| 03 Jan 2022 | 142.25 | 142.05 | 143.00 | 141.05 | 628207 | 0.49% |
| 31 Dec 2021 | 141.55 | 142.35 | 142.50 | 141.20 | 661443 | 0.07% |
| 30 Dec 2021 | 141.45 | 141.50 | 142.90 | 140.75 | 875100 | -0.04% |
| 29 Dec 2021 | 141.50 | 142.50 | 142.50 | 140.75 | 537017 | -0.04% |
| 28 Dec 2021 | 141.55 | 143.15 | 143.95 | 141.15 | 1235774 | -0.63% |
| 27 Dec 2021 | 142.45 | 142.25 | 142.80 | 140.45 | 501965 | -0.52% |
| 24 Dec 2021 | 143.20 | 145.80 | 145.85 | 142.80 | 650134 | -1.17% |
| 23 Dec 2021 | 144.90 | 144.20 | 146.40 | 144.05 | 672189 | 1.29% |
| 22 Dec 2021 | 143.05 | 144.00 | 144.00 | 140.00 | 1369555 | -0.80% |
| 21 Dec 2021 | 144.20 | 143.60 | 145.45 | 143.05 | 596431 | 1.34% |
| 20 Dec 2021 | 142.30 | 145.00 | 146.40 | 140.30 | 1213971 | -3.79% |
| 17 Dec 2021 | 147.90 | 153.90 | 154.80 | 146.80 | 1387763 | -3.55% |
| 16 Dec 2021 | 153.35 | 158.00 | 158.00 | 152.80 | 808632 | -1.32% |
| 15 Dec 2021 | 155.40 | 156.75 | 160.90 | 154.55 | 2566086 | -0.38% |
| 14 Dec 2021 | 156.00 | 157.00 | 158.20 | 154.80 | 927299 | -1.42% |
| 13 Dec 2021 | 158.25 | 162.65 | 163.50 | 158.00 | 1552790 | -0.57% |
| 10 Dec 2021 | 159.15 | 162.00 | 162.00 | 157.85 | 3228620 | -2.15% |
| 09 Dec 2021 | 162.65 | 154.50 | 165.80 | 154.50 | 7707760 | 6.62% |
| 08 Dec 2021 | 152.55 | 150.00 | 156.35 | 149.95 | 1566700 | 3.21% |
| 07 Dec 2021 | 147.80 | 149.50 | 149.85 | 146.30 | 594286 | -0.20% |
| 06 Dec 2021 | 148.10 | 148.65 | 151.20 | 147.55 | 500988 | -2.63% |
| 03 Dec 2021 | 152.10 | 149.40 | 153.25 | 149.20 | 809820 | 2.36% |
| 02 Dec 2021 | 148.60 | 148.10 | 148.95 | 147.50 | 432273 | 0.41% |
| 01 Dec 2021 | 148.00 | 148.00 | 150.40 | 147.10 | 620267 | -0.30% |
| 30 Nov 2021 | 148.45 | 145.90 | 150.00 | 145.00 | 1109910 | 3.27% |
| 29 Nov 2021 | 143.75 | 150.85 | 150.85 | 143.00 | 1898981 | -5.80% |
| 26 Nov 2021 | 152.60 | 156.00 | 156.80 | 151.95 | 1172741 | -3.57% |
| 25 Nov 2021 | 158.25 | 157.00 | 159.50 | 156.20 | 735891 | 0.80% |
| 24 Nov 2021 | 157.00 | 156.85 | 160.00 | 155.55 | 1163671 | 1.72% |
| 23 Nov 2021 | 154.35 | 152.15 | 155.65 | 152.10 | 1425227 | 1.88% |
| 22 Nov 2021 | 151.50 | 156.10 | 156.75 | 150.00 | 1139162 | -2.60% |
| 18 Nov 2021 | 155.55 | 161.00 | 161.00 | 152.50 | 1920946 | -2.51% |
| 17 Nov 2021 | 159.55 | 162.00 | 162.60 | 159.00 | 851366 | -1.88% |
| 16 Nov 2021 | 162.60 | 162.50 | 165.30 | 161.55 | 1467065 | 0.06% |
| 15 Nov 2021 | 162.50 | 167.30 | 169.00 | 161.50 | 2809026 | -0.06% |
| 12 Nov 2021 | 162.60 | 161.50 | 166.15 | 160.75 | 2923817 | 1.21% |
| 11 Nov 2021 | 160.65 | 161.85 | 162.50 | 159.65 | 630169 | -0.62% |
| 10 Nov 2021 | 161.65 | 162.00 | 165.50 | 161.30 | 1083074 | -0.37% |
| 09 Nov 2021 | 162.25 | 162.00 | 163.30 | 161.15 | 931341 | 0.22% |
| 08 Nov 2021 | 161.90 | 163.10 | 163.55 | 159.85 | 1135873 | -0.06% |
| 04 Nov 2021 | 162.00 | 161.35 | 163.25 | 161.35 | 384910 | 1.16% |
| 03 Nov 2021 | 160.15 | 160.70 | 164.25 | 159.35 | 1590308 | 0.19% |
| 02 Nov 2021 | 159.85 | 158.50 | 162.20 | 158.10 | 2238776 | 3.10% |
| 01 Nov 2021 | 155.05 | 153.00 | 156.05 | 152.75 | 1323308 | 1.57% |
| 29 Oct 2021 | 152.65 | 153.00 | 154.40 | 149.20 | 972616 | 1.19% |
| 28 Oct 2021 | 150.85 | 158.50 | 158.50 | 149.55 | 1590129 | -3.98% |
| 27 Oct 2021 | 157.10 | 159.50 | 159.50 | 156.75 | 809160 | -0.73% |
| 26 Oct 2021 | 158.25 | 158.85 | 160.40 | 157.25 | 739804 | 0.16% |
| 25 Oct 2021 | 158.00 | 163.55 | 163.70 | 156.15 | 1237709 | -2.98% |
| 22 Oct 2021 | 162.85 | 163.70 | 164.50 | 161.20 | 1415582 | 0.25% |
| 21 Oct 2021 | 162.45 | 163.15 | 163.85 | 160.85 | 2072422 | 0.31% |
| 20 Oct 2021 | 161.95 | 164.25 | 167.00 | 160.25 | 2951044 | -0.71% |
| 19 Oct 2021 | 163.10 | 163.00 | 171.90 | 161.00 | 7098027 | 1.02% |
| 18 Oct 2021 | 161.45 | 163.40 | 163.60 | 161.20 | 1321942 | -0.55% |
| 14 Oct 2021 | 162.35 | 164.55 | 164.80 | 162.00 | 1048397 | -0.15% |
| 13 Oct 2021 | 162.60 | 162.70 | 164.65 | 161.55 | 1734025 | 0.56% |
| 12 Oct 2021 | 161.70 | 161.10 | 166.35 | 159.75 | 3799681 | 0.97% |
| 11 Oct 2021 | 160.15 | 161.15 | 162.75 | 159.75 | 1042550 | -0.06% |
| 08 Oct 2021 | 160.25 | 160.50 | 162.40 | 159.60 | 1136174 | -0.03% |
| 07 Oct 2021 | 160.30 | 160.50 | 162.00 | 159.35 | 674808 | 0.66% |
| 06 Oct 2021 | 159.25 | 162.50 | 163.25 | 158.55 | 1373467 | -2.00% |
| 05 Oct 2021 | 162.50 | 162.50 | 163.90 | 162.15 | 802981 | -0.03% |
| 04 Oct 2021 | 162.55 | 161.00 | 163.40 | 161.00 | 765426 | 1.28% |
| 01 Oct 2021 | 160.50 | 162.35 | 162.35 | 160.10 | 876115 | -1.20% |
| 30 Sep 2021 | 162.45 | 163.55 | 164.50 | 161.65 | 918262 | -0.58% |
| 29 Sep 2021 | 163.40 | 163.60 | 165.40 | 162.35 | 1046478 | -0.40% |
| 28 Sep 2021 | 164.05 | 165.20 | 167.90 | 162.50 | 2548522 | 0.80% |
| 27 Sep 2021 | 162.75 | 158.90 | 166.35 | 158.90 | 2855315 | 2.23% |
| 24 Sep 2021 | 159.20 | 160.35 | 161.40 | 158.80 | 799252 | -0.69% |
| 23 Sep 2021 | 160.30 | 161.25 | 162.75 | 159.75 | 1049937 | 0.34% |
| 22 Sep 2021 | 159.75 | 160.30 | 162.75 | 159.15 | 1010099 | -0.44% |
| 21 Sep 2021 | 160.45 | 161.40 | 162.65 | 157.15 | 1261818 | -0.59% |
| 20 Sep 2021 | 161.40 | 163.85 | 166.50 | 160.75 | 1583512 | -1.97% |
| 17 Sep 2021 | 164.65 | 161.20 | 167.70 | 161.00 | 4991657 | 2.78% |
| 16 Sep 2021 | 160.20 | 159.20 | 162.55 | 159.20 | 1394471 | -1.26% |
| 15 Sep 2021 | 162.25 | 160.00 | 163.45 | 159.65 | 1616604 | 1.44% |
| 14 Sep 2021 | 159.95 | 158.55 | 161.85 | 158.50 | 1537670 | 0.98% |
| 13 Sep 2021 | 158.40 | 160.00 | 160.40 | 158.00 | 934327 | -1.00% |
| 09 Sep 2021 | 160.00 | 157.80 | 160.50 | 157.75 | 1227195 | 1.11% |
| 08 Sep 2021 | 158.25 | 158.00 | 159.85 | 156.80 | 1243048 | 0.29% |
| 07 Sep 2021 | 157.80 | 158.40 | 159.00 | 156.80 | 1414474 | 0.10% |
| 06 Sep 2021 | 157.65 | 158.00 | 161.50 | 156.55 | 2944906 | 0.38% |
| 03 Sep 2021 | 157.05 | 158.10 | 159.85 | 156.50 | 2300757 | -0.63% |
| 02 Sep 2021 | 158.05 | 158.10 | 161.35 | 157.55 | 2269142 | 0.38% |
| 01 Sep 2021 | 157.45 | 162.80 | 163.45 | 157.05 | 3154001 | -2.36% |
| 31 Aug 2021 | 161.25 | 164.90 | 165.75 | 160.00 | 2854548 | -1.53% |
| 30 Aug 2021 | 163.75 | 173.00 | 176.00 | 163.00 | 4542847 | -4.66% |
| 27 Aug 2021 | 171.75 | 166.60 | 173.90 | 166.60 | 1653773 | 1.00% |
| 26 Aug 2021 | 170.05 | 169.10 | 171.30 | 167.20 | 1625352 | -0.38% |
| 25 Aug 2021 | 170.70 | 163.50 | 172.30 | 163.50 | 5064356 | 5.50% |
| 24 Aug 2021 | 161.80 | 149.70 | 163.65 | 149.30 | 4709540 | 9.14% |
| 23 Aug 2021 | 148.25 | 160.10 | 160.90 | 145.25 | 2712465 | -6.47% |
| 20 Aug 2021 | 158.50 | 160.00 | 163.00 | 156.60 | 1836423 | -2.97% |
| 18 Aug 2021 | 163.35 | 166.40 | 168.60 | 162.50 | 1276165 | -1.33% |
| 17 Aug 2021 | 165.55 | 168.15 | 171.25 | 164.30 | 1484392 | -1.40% |
| 16 Aug 2021 | 167.90 | 170.60 | 173.50 | 166.20 | 2271340 | -1.52% |
| 13 Aug 2021 | 170.50 | 171.95 | 173.90 | 167.10 | 1615605 | -0.84% |
| 12 Aug 2021 | 171.95 | 165.50 | 172.75 | 165.50 | 2407712 | 4.21% |
| 11 Aug 2021 | 165.00 | 169.70 | 170.70 | 154.15 | 6052740 | -2.40% |
| 10 Aug 2021 | 169.05 | 175.40 | 178.00 | 167.55 | 2710079 | -3.76% |
| 09 Aug 2021 | 175.65 | 178.80 | 179.40 | 174.65 | 2162421 | -1.15% |
| 06 Aug 2021 | 177.70 | 182.10 | 186.70 | 176.75 | 3753869 | -3.03% |
| 05 Aug 2021 | 183.25 | 188.10 | 188.90 | 180.80 | 2589305 | -2.14% |
| 04 Aug 2021 | 187.25 | 184.25 | 189.70 | 182.80 | 5916937 | 1.71% |
| 03 Aug 2021 | 184.10 | 186.00 | 187.30 | 183.25 | 2210552 | -0.94% |
| 02 Aug 2021 | 185.85 | 182.00 | 189.60 | 181.00 | 6519004 | 2.76% |
| 30 Jul 2021 | 180.85 | 181.20 | 182.50 | 178.10 | 2392853 | 0.44% |
| 29 Jul 2021 | 180.05 | 183.00 | 184.70 | 179.05 | 2687469 | -2.04% |
| 28 Jul 2021 | 183.80 | 177.00 | 184.75 | 171.60 | 6123730 | 4.76% |
| 27 Jul 2021 | 175.45 | 177.00 | 179.45 | 172.50 | 3238374 | -0.43% |
| 26 Jul 2021 | 176.20 | 178.00 | 178.70 | 175.05 | 1985796 | -1.18% |
| 23 Jul 2021 | 178.30 | 184.95 | 185.00 | 177.20 | 4236854 | -2.73% |
| 22 Jul 2021 | 183.30 | 177.70 | 184.50 | 177.00 | 8233764 | 4.38% |
| 20 Jul 2021 | 175.60 | 179.90 | 184.45 | 174.30 | 9723806 | -1.49% |
| 19 Jul 2021 | 178.25 | 167.80 | 180.00 | 166.60 | 10338618 | 5.69% |
| 16 Jul 2021 | 168.65 | 167.35 | 171.50 | 166.60 | 2168280 | 1.44% |
| 15 Jul 2021 | 166.25 | 168.25 | 170.95 | 165.50 | 1941217 | -1.07% |
| 14 Jul 2021 | 168.05 | 173.50 | 174.40 | 167.25 | 2975290 | -3.31% |
| 13 Jul 2021 | 173.80 | 176.40 | 177.20 | 172.65 | 2602661 | -0.17% |
| 12 Jul 2021 | 174.10 | 174.40 | 178.55 | 172.20 | 4323588 | 0.72% |
| 09 Jul 2021 | 172.85 | 175.40 | 177.85 | 172.00 | 4018570 | -1.00% |
| 08 Jul 2021 | 174.60 | 169.20 | 180.40 | 169.20 | 17761042 | 3.71% |
| 07 Jul 2021 | 168.35 | 165.30 | 171.50 | 165.10 | 5935959 | 2.06% |
| 06 Jul 2021 | 164.95 | 158.00 | 172.50 | 158.00 | 16427212 | 4.50% |
| 05 Jul 2021 | 157.85 | 159.10 | 162.10 | 157.00 | 1851875 | -0.38% |
| 02 Jul 2021 | 158.45 | 159.15 | 160.85 | 158.00 | 1050921 | -0.44% |
| 01 Jul 2021 | 159.15 | 159.70 | 162.35 | 158.00 | 1179360 | 0.13% |
| 30 Jun 2021 | 158.95 | 162.00 | 164.25 | 158.20 | 3126629 | -1.43% |
| 29 Jun 2021 | 161.25 | 155.50 | 163.10 | 155.10 | 5275241 | 3.63% |
| 28 Jun 2021 | 155.60 | 155.00 | 157.15 | 154.60 | 758024 | 0.48% |
| 25 Jun 2021 | 154.85 | 155.35 | 156.85 | 154.15 | 838969 | 0.39% |
| 24 Jun 2021 | 154.25 | 155.50 | 156.50 | 153.25 | 678661 | -0.71% |
| 23 Jun 2021 | 155.35 | 157.65 | 158.50 | 155.00 | 777548 | -0.83% |
| 22 Jun 2021 | 156.65 | 159.45 | 160.30 | 156.25 | 1170970 | -0.85% |
| 21 Jun 2021 | 158.00 | 153.40 | 160.45 | 151.55 | 1771808 | 1.64% |
| 18 Jun 2021 | 155.45 | 159.75 | 160.75 | 151.40 | 2257177 | -2.20% |
| 17 Jun 2021 | 158.95 | 160.70 | 163.50 | 158.00 | 2637623 | -1.67% |
| 16 Jun 2021 | 161.65 | 163.20 | 165.70 | 160.50 | 3502674 | -0.55% |
| 15 Jun 2021 | 162.55 | 161.05 | 165.00 | 160.60 | 3425796 | 0.74% |
| 14 Jun 2021 | 161.35 | 161.45 | 164.60 | 155.50 | 3290878 | 0.25% |
| 11 Jun 2021 | 160.95 | 160.00 | 165.30 | 158.70 | 3744417 | 0.88% |
| 10 Jun 2021 | 159.55 | 158.75 | 160.80 | 158.00 | 1798281 | 1.27% |
| 09 Jun 2021 | 157.55 | 161.10 | 163.80 | 155.35 | 3812549 | -1.99% |
| 08 Jun 2021 | 160.75 | 165.70 | 166.30 | 160.15 | 4965623 | -2.58% |
| 07 Jun 2021 | 165.00 | 159.00 | 167.00 | 158.60 | 9614815 | 5.33% |
| 04 Jun 2021 | 156.65 | 150.60 | 157.80 | 150.25 | 7413197 | 4.57% |
| 03 Jun 2021 | 149.80 | 150.20 | 151.95 | 149.50 | 1524388 | 0.20% |
| 02 Jun 2021 | 149.50 | 147.75 | 150.00 | 147.40 | 1842717 | 1.53% |
| 01 Jun 2021 | 147.25 | 146.95 | 150.90 | 146.05 | 2507245 | 1.10% |
| 31 May 2021 | 145.65 | 147.00 | 148.55 | 144.50 | 1809464 | -0.85% |
| 28 May 2021 | 146.90 | 153.70 | 153.70 | 146.15 | 2751795 | -3.39% |
| 27 May 2021 | 152.05 | 152.00 | 154.15 | 148.20 | 8662653 | -2.72% |
| 26 May 2021 | 156.30 | 154.35 | 159.40 | 154.10 | 9423657 | 2.22% |
| 25 May 2021 | 152.90 | 150.00 | 155.75 | 148.50 | 8684654 | 3.10% |
| 24 May 2021 | 148.30 | 145.90 | 151.60 | 142.10 | 5260298 | 2.13% |
| 21 May 2021 | 145.20 | 146.50 | 148.60 | 144.25 | 2515954 | 0.17% |
| 20 May 2021 | 144.95 | 140.95 | 145.80 | 139.10 | 4171614 | 3.46% |
| 19 May 2021 | 140.10 | 143.25 | 147.30 | 138.85 | 5527568 | -1.79% |
| 18 May 2021 | 142.65 | 130.35 | 146.60 | 130.25 | 13893017 | 9.27% |
| 17 May 2021 | 130.55 | 131.50 | 131.95 | 130.25 | 1317768 | 0.38% |
| 14 May 2021 | 130.05 | 131.00 | 131.90 | 129.10 | 2441808 | -0.15% |
| 12 May 2021 | 130.25 | 130.85 | 133.05 | 129.70 | 3361107 | 0.97% |
| 11 May 2021 | 129.00 | 128.65 | 130.65 | 127.50 | 4099045 | 0.27% |
| 10 May 2021 | 128.65 | 130.00 | 130.40 | 128.15 | 3691866 | -0.50% |
| 07 May 2021 | 129.30 | 131.20 | 132.35 | 129.00 | 4174619 | -1.30% |
| 06 May 2021 | 131.00 | 127.00 | 134.70 | 126.65 | 4195590 | 3.48% |
| 05 May 2021 | 126.60 | 129.50 | 129.80 | 126.10 | 2754981 | -1.86% |
| 04 May 2021 | 129.00 | 130.00 | 130.00 | 127.00 | 3911366 | -0.12% |
| 03 May 2021 | 129.15 | 129.00 | 130.70 | 128.50 | 2007377 | -0.54% |
| 30 Apr 2021 | 129.85 | 129.90 | 132.10 | 129.60 | 1350616 | -1.03% |
| 29 Apr 2021 | 131.20 | 132.00 | 133.00 | 131.00 | 820356 | -0.42% |
| 28 Apr 2021 | 131.75 | 131.50 | 133.45 | 131.20 | 1448168 | 0.42% |
| 27 Apr 2021 | 131.20 | 131.00 | 132.85 | 129.40 | 3294254 | 0.85% |
| 26 Apr 2021 | 130.10 | 130.30 | 132.00 | 129.65 | 671923 | -0.27% |
| 23 Apr 2021 | 130.45 | 132.00 | 133.15 | 130.00 | 957677 | -1.17% |
| 22 Apr 2021 | 132.00 | 129.00 | 134.25 | 129.00 | 3433849 | 0.96% |
| 20 Apr 2021 | 130.75 | 129.20 | 131.15 | 128.70 | 2222444 | 1.99% |
| 19 Apr 2021 | 128.20 | 127.00 | 128.90 | 126.80 | 813532 | -2.40% |
| 16 Apr 2021 | 131.35 | 130.90 | 132.20 | 130.00 | 477684 | 0.88% |
| 15 Apr 2021 | 130.20 | 131.00 | 131.55 | 128.80 | 637791 | -1.48% |
| 13 Apr 2021 | 132.15 | 131.00 | 134.25 | 131.00 | 1221966 | -0.30% |
| 12 Apr 2021 | 132.55 | 134.00 | 134.40 | 130.55 | 2257521 | -4.54% |
| 09 Apr 2021 | 138.85 | 137.00 | 140.75 | 135.55 | 4230880 | 0.80% |
| 08 Apr 2021 | 137.75 | 134.10 | 140.90 | 134.10 | 3369412 | 4.36% |
| 07 Apr 2021 | 132.00 | 130.00 | 133.50 | 129.50 | 1542133 | 0.76% |
| 06 Apr 2021 | 131.00 | 131.15 | 132.80 | 129.10 | 1774173 | 2.95% |
| 05 Apr 2021 | 127.25 | 130.00 | 130.70 | 126.25 | 1357321 | -2.94% |
| 01 Apr 2021 | 131.10 | 129.05 | 132.40 | 129.05 | 1457462 | 1.98% |
| 31 Mar 2021 | 128.55 | 130.70 | 131.95 | 126.70 | 1786099 | -1.64% |
| 30 Mar 2021 | 130.70 | 130.15 | 132.45 | 130.00 | 1435240 | 0.62% |
| 26 Mar 2021 | 129.90 | 137.00 | 137.00 | 129.70 | 2360369 | -4.17% |
| 25 Mar 2021 | 135.55 | 136.40 | 137.00 | 134.00 | 1766783 | 0.26% |
| 24 Mar 2021 | 135.20 | 138.50 | 140.00 | 135.00 | 1442138 | -1.82% |
| 23 Mar 2021 | 137.70 | 137.40 | 140.20 | 136.30 | 1097905 | 0.22% |
| 22 Mar 2021 | 137.40 | 136.40 | 139.75 | 135.15 | 1170429 | 0.73% |
| 19 Mar 2021 | 136.40 | 135.00 | 137.95 | 130.50 | 2066294 | -0.44% |
| 18 Mar 2021 | 137.00 | 137.45 | 138.65 | 133.00 | 2676864 | 0.70% |
| 17 Mar 2021 | 136.05 | 139.00 | 139.00 | 135.50 | 1180145 | -1.59% |
| 16 Mar 2021 | 138.25 | 138.95 | 140.70 | 137.35 | 1504849 | 0.04% |
| 15 Mar 2021 | 138.20 | 141.10 | 141.40 | 137.10 | 1302074 | -2.02% |
| 12 Mar 2021 | 141.05 | 141.00 | 142.75 | 140.20 | 1304755 | 0.64% |
| 10 Mar 2021 | 140.15 | 141.85 | 142.10 | 139.60 | 1065217 | 0.14% |
| 09 Mar 2021 | 139.95 | 144.50 | 145.70 | 139.55 | 1945043 | -2.47% |
| 08 Mar 2021 | 143.50 | 145.00 | 147.20 | 143.00 | 1293811 | -0.28% |
| 05 Mar 2021 | 143.90 | 147.60 | 149.40 | 143.00 | 1480383 | -2.87% |
| 04 Mar 2021 | 148.15 | 145.25 | 152.50 | 145.00 | 3919785 | 0.24% |
| 03 Mar 2021 | 147.80 | 142.00 | 153.60 | 141.70 | 7879543 | 4.67% |
| 02 Mar 2021 | 141.20 | 142.40 | 144.20 | 140.50 | 1434131 | -0.18% |
| 01 Mar 2021 | 141.45 | 143.00 | 143.20 | 140.50 | 762981 | -0.04% |
| 26 Feb 2021 | 141.50 | 143.70 | 143.80 | 140.00 | 2036429 | -1.91% |
| 25 Feb 2021 | 144.25 | 143.50 | 146.35 | 143.05 | 1346245 | 1.48% |
| 24 Feb 2021 | 142.15 | 142.10 | 144.80 | 140.10 | 897952 | 0.46% |
| 23 Feb 2021 | 141.50 | 142.00 | 144.30 | 140.30 | 1179517 | 0.18% |
| 22 Feb 2021 | 141.25 | 144.35 | 144.50 | 138.55 | 1402070 | -1.40% |
| 19 Feb 2021 | 143.25 | 144.40 | 146.75 | 142.00 | 1407518 | -0.83% |
| 18 Feb 2021 | 144.45 | 143.60 | 148.00 | 143.30 | 2061443 | 0.94% |
| 17 Feb 2021 | 143.10 | 142.55 | 144.30 | 141.10 | 1734142 | -0.52% |
| 16 Feb 2021 | 143.85 | 146.00 | 146.60 | 143.00 | 1633445 | -1.47% |
| 15 Feb 2021 | 146.00 | 150.50 | 150.75 | 145.65 | 1667354 | -2.37% |
| 12 Feb 2021 | 149.55 | 151.95 | 152.70 | 148.05 | 2380053 | -0.99% |
| 11 Feb 2021 | 151.05 | 152.90 | 152.95 | 149.35 | 1767751 | -0.92% |
| 10 Feb 2021 | 152.45 | 148.00 | 154.30 | 146.00 | 6953228 | -1.07% |
| 09 Feb 2021 | 154.10 | 152.50 | 157.50 | 151.50 | 8507818 | 2.26% |
| 08 Feb 2021 | 150.70 | 147.25 | 152.40 | 147.25 | 5152174 | 3.22% |
| 05 Feb 2021 | 146.00 | 153.00 | 153.90 | 144.60 | 5167373 | -1.28% |
| 04 Feb 2021 | 147.90 | 142.40 | 150.30 | 141.80 | 5449231 | 4.30% |
| 03 Feb 2021 | 141.80 | 140.00 | 147.80 | 138.20 | 4483184 | 2.05% |
| 02 Feb 2021 | 138.95 | 137.50 | 142.20 | 137.10 | 3962413 | 1.46% |
| 01 Feb 2021 | 136.95 | 139.35 | 139.35 | 135.25 | 1577215 | -0.47% |
| 29 Jan 2021 | 137.60 | 140.65 | 142.50 | 135.50 | 1721136 | -0.97% |
| 28 Jan 2021 | 138.95 | 138.00 | 141.90 | 135.00 | 2049403 | -0.71% |
| 27 Jan 2021 | 139.95 | 135.00 | 143.50 | 132.50 | 4339182 | 3.51% |
| 25 Jan 2021 | 135.20 | 140.00 | 140.15 | 128.50 | 4532119 | -2.56% |
| 22 Jan 2021 | 138.75 | 142.50 | 142.50 | 137.00 | 2718125 | -2.08% |
| 21 Jan 2021 | 141.70 | 145.70 | 145.90 | 140.65 | 2005259 | -2.34% |
| 20 Jan 2021 | 145.10 | 146.45 | 147.00 | 144.25 | 2287118 | 0.24% |
| 19 Jan 2021 | 144.75 | 142.15 | 146.50 | 142.15 | 2538971 | 2.22% |
| 18 Jan 2021 | 141.60 | 144.05 | 145.00 | 140.00 | 2702460 | -1.60% |
| 15 Jan 2021 | 143.90 | 146.40 | 148.80 | 142.05 | 4747121 | -0.62% |
| 14 Jan 2021 | 144.80 | 145.00 | 147.40 | 143.70 | 3868716 | -0.10% |
| 13 Jan 2021 | 144.95 | 151.00 | 152.85 | 143.70 | 7660500 | -1.99% |
| 12 Jan 2021 | 147.90 | 140.20 | 154.80 | 140.20 | 23039034 | -1.50% |
| 11 Jan 2021 | 150.15 | 164.90 | 165.00 | 150.15 | 14877440 | -9.98% |
| 08 Jan 2021 | 166.80 | 166.25 | 169.75 | 164.00 | 3554211 | 0.94% |
| 07 Jan 2021 | 165.25 | 169.50 | 169.85 | 165.00 | 2336566 | -1.75% |
| 06 Jan 2021 | 168.20 | 171.15 | 171.90 | 167.00 | 2756322 | -1.18% |
| 05 Jan 2021 | 170.20 | 170.00 | 174.45 | 166.00 | 5910562 | -0.61% |
| 04 Jan 2021 | 171.25 | 174.85 | 175.05 | 170.20 | 3961867 | -1.21% |
| 01 Jan 2021 | 173.35 | 174.90 | 176.90 | 173.10 | 2475468 | -1.23% |
| 31 Dec 2020 | 175.50 | 176.70 | 178.70 | 174.20 | 3011296 | -0.06% |
| 30 Dec 2020 | 175.60 | 173.85 | 181.50 | 168.80 | 9613637 | 1.56% |
| 29 Dec 2020 | 172.90 | 180.80 | 180.80 | 170.15 | 6886656 | -3.08% |
| 28 Dec 2020 | 178.40 | 184.45 | 186.00 | 176.00 | 7940387 | -1.38% |
| 24 Dec 2020 | 180.90 | 192.85 | 196.50 | 178.00 | 25703631 | -4.51% |
| 23 Dec 2020 | 189.45 | 177.95 | 190.65 | 176.85 | 27824176 | 9.29% |
