SPLPETRO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 626.75 | 636.75 | 638.45 | 620.05 | 40205 | -1.57% |
| 18 Dec 2025 | 636.75 | 639.45 | 641.25 | 628.00 | 16314 | -0.45% |
| 17 Dec 2025 | 639.60 | 637.80 | 644.00 | 636.30 | 16358 | -0.64% |
| 16 Dec 2025 | 643.70 | 648.00 | 649.20 | 635.50 | 31359 | -0.89% |
| 15 Dec 2025 | 649.45 | 654.25 | 657.70 | 647.50 | 10238 | -0.73% |
| 12 Dec 2025 | 654.25 | 660.00 | 663.95 | 649.90 | 19959 | -1.45% |
| 11 Dec 2025 | 663.90 | 655.00 | 669.00 | 651.05 | 19057 | 0.83% |
| 10 Dec 2025 | 658.45 | 671.00 | 685.40 | 655.10 | 66654 | -2.33% |
| 09 Dec 2025 | 674.15 | 619.30 | 687.70 | 619.25 | 125945 | 8.17% |
| 08 Dec 2025 | 623.25 | 628.00 | 628.00 | 611.00 | 45760 | -0.82% |
| 05 Dec 2025 | 628.40 | 635.00 | 637.50 | 620.05 | 25987 | -1.04% |
| 04 Dec 2025 | 635.00 | 632.60 | 642.80 | 627.40 | 15298 | 0.38% |
| 03 Dec 2025 | 632.60 | 641.95 | 641.95 | 631.00 | 12330 | -0.95% |
| 02 Dec 2025 | 638.65 | 625.90 | 643.30 | 615.60 | 54676 | 2.54% |
| 01 Dec 2025 | 622.85 | 651.10 | 651.10 | 621.00 | 40589 | -2.96% |
| 28 Nov 2025 | 641.85 | 663.00 | 663.00 | 639.50 | 31738 | -3.19% |
| 27 Nov 2025 | 663.00 | 652.40 | 678.00 | 652.40 | 41021 | 0.39% |
| 26 Nov 2025 | 660.40 | 668.85 | 670.60 | 652.50 | 101097 | -0.86% |
| 25 Nov 2025 | 666.15 | 680.20 | 680.20 | 660.60 | 40723 | -0.66% |
| 24 Nov 2025 | 670.60 | 660.90 | 672.00 | 646.80 | 77493 | 2.09% |
| 21 Nov 2025 | 656.90 | 638.00 | 665.65 | 624.20 | 309710 | 3.29% |
| 20 Nov 2025 | 636.00 | 629.55 | 639.00 | 619.15 | 36320 | 1.54% |
| 19 Nov 2025 | 626.35 | 641.05 | 643.85 | 621.45 | 130529 | -2.29% |
| 18 Nov 2025 | 641.05 | 658.40 | 658.40 | 636.00 | 65452 | -2.20% |
| 17 Nov 2025 | 655.45 | 676.05 | 676.05 | 645.00 | 78876 | 1.60% |
| 14 Nov 2025 | 645.10 | 658.00 | 660.10 | 641.25 | 29921 | -1.54% |
| 13 Nov 2025 | 655.20 | 656.00 | 662.60 | 651.00 | 23038 | -0.65% |
| 12 Nov 2025 | 659.50 | 665.00 | 673.20 | 656.00 | 32216 | -0.55% |
| 11 Nov 2025 | 663.15 | 655.00 | 665.00 | 651.65 | 28447 | 0.17% |
| 10 Nov 2025 | 662.05 | 664.30 | 669.75 | 646.85 | 56442 | 0.42% |
| 07 Nov 2025 | 659.25 | 657.25 | 666.80 | 655.20 | 66573 | -1.19% |
| 06 Nov 2025 | 667.20 | 692.00 | 692.00 | 662.80 | 112537 | -3.60% |
| 04 Nov 2025 | 692.10 | 706.30 | 719.00 | 686.20 | 92915 | -3.88% |
| 03 Nov 2025 | 720.05 | 744.50 | 744.50 | 710.15 | 235512 | -4.04% |
| 31 Oct 2025 | 750.35 | 751.80 | 758.60 | 747.80 | 31409 | -0.40% |
| 30 Oct 2025 | 753.40 | 769.45 | 777.95 | 750.95 | 54340 | -1.84% |
| 29 Oct 2025 | 767.50 | 794.00 | 794.00 | 762.00 | 99304 | -3.40% |
| 28 Oct 2025 | 794.50 | 798.00 | 805.00 | 786.30 | 62385 | -0.44% |
| 27 Oct 2025 | 798.05 | 808.10 | 809.95 | 763.00 | 621866 | -1.24% |
| 24 Oct 2025 | 808.10 | 802.60 | 812.00 | 788.05 | 60945 | 0.69% |
| 23 Oct 2025 | 802.60 | 805.00 | 808.00 | 785.75 | 71380 | -0.04% |
| 21 Oct 2025 | 802.95 | 776.25 | 815.00 | 771.90 | 35789 | 4.19% |
| 20 Oct 2025 | 770.65 | 776.70 | 780.60 | 762.85 | 33925 | -0.78% |
| 17 Oct 2025 | 776.70 | 775.00 | 787.00 | 763.00 | 41009 | 0.12% |
| 16 Oct 2025 | 775.75 | 783.10 | 788.00 | 770.25 | 30866 | -0.42% |
| 15 Oct 2025 | 779.00 | 760.00 | 785.00 | 760.00 | 47787 | 1.84% |
| 14 Oct 2025 | 764.95 | 782.95 | 786.90 | 760.10 | 78461 | -2.27% |
| 13 Oct 2025 | 782.75 | 795.00 | 803.95 | 780.00 | 36019 | -2.30% |
| 10 Oct 2025 | 801.15 | 803.90 | 810.05 | 790.90 | 53292 | 0.36% |
| 09 Oct 2025 | 798.25 | 791.00 | 803.70 | 785.95 | 57296 | 0.16% |
| 08 Oct 2025 | 797.00 | 808.30 | 808.30 | 785.00 | 106060 | -1.31% |
| 07 Oct 2025 | 807.60 | 822.05 | 829.35 | 804.05 | 80950 | -2.01% |
| 06 Oct 2025 | 824.20 | 847.15 | 848.00 | 821.00 | 89428 | -2.71% |
| 03 Oct 2025 | 847.20 | 821.00 | 857.20 | 821.00 | 272501 | 3.18% |
| 01 Oct 2025 | 821.05 | 848.70 | 848.70 | 805.35 | 294089 | -1.33% |
| 30 Sep 2025 | 832.15 | 862.40 | 872.00 | 805.30 | 1322333 | -1.32% |
| 29 Sep 2025 | 843.25 | 870.00 | 979.00 | 816.30 | 10541845 | -3.09% |
| 26 Sep 2025 | 870.10 | 858.00 | 880.70 | 857.00 | 207303 | 2.26% |
| 25 Sep 2025 | 850.90 | 857.20 | 865.70 | 842.40 | 18936 | -1.08% |
| 24 Sep 2025 | 860.15 | 864.70 | 868.00 | 849.80 | 52805 | -0.01% |
| 23 Sep 2025 | 860.20 | 853.30 | 862.00 | 842.00 | 51146 | 1.34% |
| 22 Sep 2025 | 848.85 | 835.00 | 851.00 | 830.50 | 65414 | 0.90% |
| 19 Sep 2025 | 841.25 | 818.00 | 844.20 | 814.40 | 70754 | 2.24% |
| 18 Sep 2025 | 822.80 | 806.10 | 825.00 | 797.15 | 43379 | 2.15% |
| 17 Sep 2025 | 805.45 | 797.10 | 813.00 | 797.10 | 13922 | 0.13% |
| 16 Sep 2025 | 804.40 | 788.10 | 807.00 | 788.10 | 16494 | 1.41% |
| 15 Sep 2025 | 793.25 | 788.30 | 798.00 | 784.50 | 13715 | 0.62% |
| 12 Sep 2025 | 788.40 | 785.20 | 801.00 | 784.55 | 22029 | -0.50% |
| 11 Sep 2025 | 792.40 | 781.10 | 797.00 | 776.00 | 19357 | 1.51% |
| 10 Sep 2025 | 780.65 | 772.85 | 787.20 | 772.85 | 49300 | 0.83% |
| 09 Sep 2025 | 774.20 | 798.00 | 798.00 | 768.15 | 31153 | -1.82% |
| 08 Sep 2025 | 788.55 | 784.30 | 801.00 | 773.15 | 271677 | 1.08% |
| 05 Sep 2025 | 780.15 | 779.50 | 784.95 | 768.45 | 13474 | 0.61% |
| 04 Sep 2025 | 775.40 | 777.05 | 790.00 | 771.00 | 19759 | -0.05% |
| 03 Sep 2025 | 775.80 | 779.00 | 780.40 | 769.85 | 6330 | 0.11% |
| 02 Sep 2025 | 774.95 | 771.60 | 788.50 | 771.60 | 13545 | -0.48% |
| 01 Sep 2025 | 778.70 | 764.15 | 780.40 | 763.95 | 21175 | 1.90% |
| 29 Aug 2025 | 764.15 | 746.55 | 770.00 | 742.65 | 18350 | 1.71% |
| 28 Aug 2025 | 751.30 | 760.05 | 775.30 | 748.00 | 26766 | -2.19% |
| 26 Aug 2025 | 768.10 | 781.05 | 785.85 | 763.00 | 44307 | -2.15% |
| 25 Aug 2025 | 785.00 | 797.90 | 797.90 | 781.10 | 20759 | -1.26% |
| 22 Aug 2025 | 795.05 | 827.00 | 827.10 | 786.95 | 41600 | -3.58% |
| 21 Aug 2025 | 824.60 | 834.50 | 838.00 | 821.00 | 30337 | -0.27% |
| 20 Aug 2025 | 826.85 | 833.50 | 842.00 | 821.90 | 68433 | -0.31% |
| 19 Aug 2025 | 829.40 | 810.00 | 841.65 | 802.85 | 467147 | 3.01% |
| 18 Aug 2025 | 805.15 | 732.00 | 848.00 | 732.00 | 1917843 | 10.05% |
| 14 Aug 2025 | 731.60 | 753.00 | 766.80 | 726.20 | 19088 | -2.89% |
| 13 Aug 2025 | 753.35 | 732.60 | 759.95 | 721.30 | 26509 | 3.38% |
| 12 Aug 2025 | 728.75 | 735.00 | 744.40 | 726.15 | 7385 | -0.58% |
| 11 Aug 2025 | 733.00 | 748.00 | 757.00 | 727.00 | 31138 | -1.94% |
| 08 Aug 2025 | 747.50 | 765.00 | 765.95 | 742.30 | 42588 | -2.25% |
| 07 Aug 2025 | 764.70 | 799.70 | 799.70 | 756.10 | 46182 | -4.38% |
| 06 Aug 2025 | 799.70 | 823.25 | 823.25 | 793.95 | 26667 | -2.38% |
| 05 Aug 2025 | 819.20 | 808.05 | 828.00 | 808.05 | 24641 | 0.46% |
| 04 Aug 2025 | 815.45 | 845.00 | 857.95 | 803.00 | 135118 | -1.75% |
| 01 Aug 2025 | 830.00 | 784.05 | 835.40 | 784.05 | 215049 | 5.57% |
| 31 Jul 2025 | 786.20 | 798.00 | 813.95 | 781.00 | 100422 | -1.55% |
| 30 Jul 2025 | 798.60 | 798.70 | 806.20 | 789.65 | 11215 | 0.52% |
| 29 Jul 2025 | 794.50 | 795.70 | 807.00 | 792.00 | 27787 | -1.05% |
| 28 Jul 2025 | 802.95 | 792.80 | 806.00 | 787.10 | 39011 | 0.36% |
| 25 Jul 2025 | 800.05 | 809.00 | 809.00 | 792.55 | 52279 | -1.18% |
| 24 Jul 2025 | 809.60 | 796.65 | 814.50 | 785.80 | 146034 | -1.00% |
| 23 Jul 2025 | 817.80 | 814.00 | 826.30 | 801.05 | 33571 | 1.00% |
| 22 Jul 2025 | 809.70 | 799.25 | 813.00 | 799.25 | 8280 | 0.30% |
| 21 Jul 2025 | 807.30 | 822.10 | 822.10 | 801.00 | 15082 | -1.28% |
| 18 Jul 2025 | 817.75 | 834.10 | 834.20 | 811.80 | 12167 | -1.22% |
| 17 Jul 2025 | 827.85 | 817.00 | 829.95 | 813.35 | 19068 | 1.12% |
| 16 Jul 2025 | 818.70 | 824.50 | 827.05 | 813.00 | 12840 | 0.06% |
| 15 Jul 2025 | 818.20 | 812.10 | 821.80 | 806.00 | 12935 | 1.35% |
| 14 Jul 2025 | 807.30 | 816.90 | 819.15 | 801.00 | 13058 | -0.63% |
| 11 Jul 2025 | 812.45 | 827.60 | 835.00 | 810.00 | 19913 | -1.83% |
| 10 Jul 2025 | 827.60 | 804.00 | 831.00 | 804.00 | 35249 | 2.84% |
| 09 Jul 2025 | 804.75 | 810.40 | 810.45 | 800.00 | 16367 | -0.18% |
| 08 Jul 2025 | 806.20 | 820.00 | 820.00 | 805.00 | 16281 | -1.43% |
| 07 Jul 2025 | 817.90 | 817.40 | 826.90 | 811.00 | 22063 | 0.06% |
| 04 Jul 2025 | 817.40 | 828.90 | 837.85 | 810.00 | 35850 | -2.37% |
| 03 Jul 2025 | 837.25 | 831.75 | 853.40 | 831.75 | 29905 | -0.06% |
| 02 Jul 2025 | 837.75 | 842.00 | 856.50 | 831.75 | 21562 | -0.52% |
| 01 Jul 2025 | 842.10 | 874.95 | 875.95 | 838.00 | 61901 | -2.70% |
| 30 Jun 2025 | 865.45 | 882.80 | 899.05 | 861.00 | 118581 | -1.45% |
| 27 Jun 2025 | 878.15 | 870.00 | 887.45 | 867.15 | 47329 | 0.62% |
| 26 Jun 2025 | 872.70 | 889.00 | 889.90 | 863.40 | 28064 | -0.91% |
| 25 Jun 2025 | 880.75 | 865.00 | 885.00 | 854.10 | 109576 | 0.67% |
| 24 Jun 2025 | 874.90 | 877.45 | 890.00 | 851.25 | 257306 | -1.41% |
| 23 Jun 2025 | 887.45 | 788.00 | 908.00 | 775.20 | 535402 | 11.65% |
| 20 Jun 2025 | 794.85 | 776.20 | 798.00 | 772.20 | 39530 | 1.38% |
| 19 Jun 2025 | 784.05 | 798.00 | 805.55 | 775.15 | 46980 | -2.50% |
| 18 Jun 2025 | 804.15 | 810.05 | 820.90 | 787.20 | 145274 | 0.64% |
| 17 Jun 2025 | 799.05 | 760.05 | 810.00 | 755.75 | 182791 | 5.13% |
| 16 Jun 2025 | 760.05 | 761.55 | 776.60 | 749.00 | 30557 | -0.20% |
| 13 Jun 2025 | 761.60 | 752.00 | 774.90 | 732.05 | 54812 | 0.72% |
| 12 Jun 2025 | 756.15 | 768.15 | 780.00 | 749.50 | 39554 | -0.58% |
| 11 Jun 2025 | 760.55 | 739.00 | 764.90 | 738.00 | 83345 | 2.40% |
| 10 Jun 2025 | 742.75 | 727.05 | 745.80 | 724.60 | 42899 | 2.26% |
| 09 Jun 2025 | 726.30 | 738.00 | 738.80 | 725.00 | 19536 | -1.18% |
| 06 Jun 2025 | 734.95 | 720.90 | 739.40 | 716.90 | 39598 | 2.01% |
| 05 Jun 2025 | 720.50 | 711.00 | 729.70 | 711.00 | 13726 | 0.64% |
| 04 Jun 2025 | 715.90 | 716.00 | 725.85 | 707.70 | 24527 | 0.51% |
| 03 Jun 2025 | 712.30 | 737.95 | 737.95 | 707.40 | 25939 | -2.32% |
| 02 Jun 2025 | 729.25 | 714.55 | 734.00 | 708.00 | 37839 | 2.06% |
| 30 May 2025 | 714.55 | 708.80 | 718.00 | 699.50 | 72508 | 1.44% |
| 29 May 2025 | 704.40 | 711.00 | 714.05 | 702.90 | 28393 | -0.82% |
| 28 May 2025 | 710.20 | 722.70 | 725.45 | 706.00 | 18664 | -0.91% |
| 27 May 2025 | 716.70 | 714.60 | 722.00 | 707.25 | 26379 | 0.82% |
| 26 May 2025 | 710.85 | 711.15 | 728.75 | 705.00 | 35974 | 0.82% |
| 23 May 2025 | 705.10 | 714.20 | 714.20 | 698.45 | 27332 | -0.76% |
| 22 May 2025 | 710.50 | 710.90 | 720.00 | 703.45 | 25182 | -0.97% |
| 21 May 2025 | 717.45 | 714.15 | 723.95 | 708.00 | 51056 | 0.85% |
| 20 May 2025 | 711.40 | 696.30 | 744.50 | 696.30 | 163535 | 1.57% |
| 19 May 2025 | 700.40 | 695.00 | 705.35 | 694.55 | 65992 | 0.67% |
| 16 May 2025 | 695.75 | 702.10 | 706.65 | 688.00 | 61032 | -0.38% |
| 15 May 2025 | 698.40 | 708.90 | 710.20 | 696.50 | 21942 | -1.49% |
| 14 May 2025 | 708.95 | 691.30 | 711.70 | 685.20 | 59376 | 3.32% |
| 13 May 2025 | 686.15 | 690.85 | 697.85 | 685.00 | 28761 | -0.68% |
| 12 May 2025 | 690.85 | 724.90 | 724.90 | 681.15 | 156865 | -1.67% |
| 09 May 2025 | 702.60 | 648.80 | 714.20 | 645.95 | 338686 | 7.31% |
| 08 May 2025 | 654.75 | 655.00 | 663.00 | 647.05 | 87439 | -0.04% |
| 07 May 2025 | 655.00 | 638.00 | 657.50 | 632.20 | 90182 | 0.30% |
| 06 May 2025 | 653.05 | 647.00 | 656.70 | 645.60 | 120687 | 0.09% |
| 05 May 2025 | 652.45 | 638.85 | 661.70 | 638.85 | 56118 | 0.66% |
| 02 May 2025 | 648.20 | 664.00 | 664.00 | 631.90 | 66169 | -0.28% |
| 30 Apr 2025 | 650.05 | 643.70 | 653.10 | 625.55 | 131306 | 1.52% |
| 29 Apr 2025 | 640.30 | 647.30 | 648.00 | 634.05 | 27388 | -0.56% |
| 28 Apr 2025 | 643.90 | 649.95 | 653.85 | 636.00 | 50542 | -1.40% |
| 25 Apr 2025 | 653.05 | 646.95 | 663.00 | 624.65 | 172460 | 0.93% |
| 24 Apr 2025 | 647.05 | 632.00 | 663.70 | 616.65 | 193530 | 2.15% |
| 23 Apr 2025 | 633.45 | 607.00 | 652.15 | 596.65 | 587606 | 4.43% |
| 22 Apr 2025 | 606.55 | 627.00 | 627.00 | 605.35 | 84826 | -3.24% |
| 21 Apr 2025 | 626.85 | 630.50 | 642.00 | 625.00 | 43923 | -1.46% |
| 17 Apr 2025 | 636.15 | 632.00 | 650.00 | 627.05 | 28620 | 0.67% |
| 16 Apr 2025 | 631.90 | 629.70 | 638.30 | 623.70 | 19725 | 0.85% |
| 15 Apr 2025 | 626.55 | 623.25 | 642.35 | 623.25 | 39806 | 1.43% |
| 11 Apr 2025 | 617.70 | 598.60 | 625.00 | 591.60 | 300715 | 4.27% |
| 09 Apr 2025 | 592.40 | 585.00 | 596.80 | 581.85 | 15675 | 0.35% |
| 08 Apr 2025 | 590.35 | 584.85 | 595.40 | 570.15 | 102401 | 1.50% |
| 07 Apr 2025 | 581.65 | 577.95 | 585.00 | 537.95 | 113809 | -2.73% |
| 04 Apr 2025 | 597.95 | 620.05 | 624.60 | 590.00 | 30576 | -4.44% |
| 03 Apr 2025 | 625.70 | 620.10 | 627.00 | 615.50 | 14477 | 0.90% |
| 02 Apr 2025 | 620.10 | 619.40 | 630.65 | 605.00 | 57080 | 0.64% |
| 01 Apr 2025 | 616.15 | 629.95 | 630.45 | 611.00 | 22304 | -2.01% |
| 28 Mar 2025 | 628.80 | 620.50 | 639.95 | 619.60 | 32462 | 1.87% |
| 27 Mar 2025 | 617.25 | 647.10 | 650.35 | 601.50 | 396704 | -4.42% |
| 26 Mar 2025 | 645.80 | 662.15 | 663.75 | 642.85 | 60022 | -2.35% |
| 25 Mar 2025 | 661.35 | 650.00 | 665.00 | 639.15 | 134889 | 3.55% |
| 24 Mar 2025 | 638.70 | 636.80 | 642.90 | 620.50 | 49088 | 0.82% |
| 21 Mar 2025 | 633.50 | 624.10 | 638.40 | 621.20 | 79700 | 2.04% |
| 20 Mar 2025 | 620.85 | 617.85 | 629.90 | 616.00 | 50420 | 1.66% |
| 19 Mar 2025 | 610.70 | 602.30 | 616.60 | 598.05 | 50020 | 1.93% |
| 18 Mar 2025 | 599.15 | 591.45 | 603.00 | 583.30 | 54294 | 1.82% |
| 17 Mar 2025 | 588.45 | 570.15 | 602.65 | 565.00 | 62286 | 2.34% |
| 13 Mar 2025 | 575.00 | 580.00 | 585.95 | 567.00 | 35518 | -0.71% |
| 12 Mar 2025 | 579.10 | 564.40 | 583.50 | 561.55 | 25389 | 1.67% |
| 11 Mar 2025 | 569.60 | 570.00 | 580.10 | 553.95 | 40826 | -0.77% |
| 10 Mar 2025 | 574.00 | 597.00 | 603.95 | 569.25 | 35135 | -4.21% |
| 07 Mar 2025 | 599.20 | 590.00 | 606.70 | 589.05 | 36358 | 0.77% |
| 06 Mar 2025 | 594.65 | 567.70 | 602.10 | 567.65 | 77728 | 5.26% |
| 05 Mar 2025 | 564.95 | 550.00 | 568.00 | 550.00 | 42315 | 2.63% |
| 04 Mar 2025 | 550.45 | 548.80 | 555.10 | 525.00 | 26732 | 1.70% |
| 03 Mar 2025 | 541.25 | 532.00 | 548.90 | 518.05 | 44632 | 0.88% |
| 28 Feb 2025 | 536.55 | 556.60 | 564.70 | 528.00 | 61212 | -4.49% |
| 27 Feb 2025 | 561.75 | 562.70 | 565.70 | 551.30 | 16235 | -0.17% |
| 25 Feb 2025 | 562.70 | 572.00 | 577.50 | 560.00 | 28566 | -1.72% |
| 24 Feb 2025 | 572.55 | 592.00 | 595.40 | 569.15 | 37242 | -3.33% |
| 21 Feb 2025 | 592.30 | 577.15 | 598.95 | 576.45 | 25158 | 3.13% |
| 20 Feb 2025 | 574.30 | 577.90 | 579.70 | 564.30 | 24012 | 0.45% |
| 19 Feb 2025 | 571.75 | 560.20 | 587.35 | 559.90 | 35531 | 1.40% |
| 18 Feb 2025 | 563.85 | 577.90 | 593.25 | 558.10 | 86304 | -3.07% |
| 17 Feb 2025 | 581.70 | 591.75 | 605.25 | 576.00 | 65692 | -2.45% |
| 14 Feb 2025 | 596.30 | 609.00 | 614.20 | 593.00 | 39651 | -2.44% |
| 13 Feb 2025 | 611.20 | 615.95 | 632.00 | 606.50 | 152053 | -1.66% |
| 12 Feb 2025 | 621.50 | 612.00 | 625.00 | 607.00 | 151840 | -1.05% |
| 11 Feb 2025 | 628.10 | 656.90 | 665.85 | 625.00 | 131072 | -5.26% |
| 10 Feb 2025 | 662.95 | 674.00 | 674.00 | 652.20 | 28950 | -1.70% |
| 07 Feb 2025 | 674.40 | 677.00 | 680.00 | 667.55 | 26208 | -1.02% |
| 06 Feb 2025 | 681.35 | 650.05 | 685.00 | 650.05 | 75817 | 1.11% |
| 05 Feb 2025 | 673.85 | 632.95 | 685.00 | 612.75 | 109204 | 6.77% |
| 04 Feb 2025 | 631.15 | 614.30 | 638.35 | 605.00 | 41063 | 3.28% |
| 03 Feb 2025 | 611.10 | 619.45 | 628.95 | 596.05 | 461941 | -1.67% |
| 01 Feb 2025 | 621.45 | 612.00 | 626.20 | 607.00 | 17590 | 1.46% |
| 31 Jan 2025 | 612.50 | 606.90 | 619.35 | 597.45 | 30388 | 1.42% |
| 30 Jan 2025 | 603.90 | 585.20 | 611.00 | 579.90 | 39708 | 3.20% |
| 29 Jan 2025 | 585.20 | 578.70 | 624.45 | 578.70 | 78746 | 0.21% |
| 28 Jan 2025 | 584.00 | 586.00 | 595.60 | 556.15 | 47066 | 1.14% |
| 27 Jan 2025 | 577.40 | 591.05 | 591.05 | 567.10 | 54256 | -2.71% |
| 24 Jan 2025 | 593.50 | 613.70 | 613.70 | 588.00 | 121558 | -2.82% |
| 23 Jan 2025 | 610.75 | 612.90 | 617.65 | 597.60 | 54469 | -1.25% |
| 22 Jan 2025 | 618.50 | 638.50 | 649.60 | 612.20 | 84019 | -3.37% |
| 21 Jan 2025 | 640.05 | 652.60 | 656.30 | 635.00 | 60531 | -1.40% |
| 20 Jan 2025 | 649.15 | 659.95 | 660.50 | 636.00 | 63401 | -0.34% |
| 17 Jan 2025 | 651.35 | 651.00 | 669.90 | 640.00 | 33316 | 0.37% |
| 16 Jan 2025 | 648.95 | 643.60 | 664.35 | 643.60 | 36495 | 0.46% |
| 15 Jan 2025 | 646.00 | 642.90 | 656.65 | 635.65 | 51736 | -0.43% |
| 14 Jan 2025 | 648.80 | 633.20 | 656.30 | 633.15 | 29409 | 1.69% |
| 13 Jan 2025 | 638.00 | 630.00 | 646.45 | 628.60 | 78795 | 0.19% |
| 10 Jan 2025 | 636.80 | 652.10 | 661.60 | 635.00 | 42173 | -3.24% |
| 09 Jan 2025 | 658.10 | 648.00 | 661.00 | 645.55 | 81809 | 1.04% |
| 08 Jan 2025 | 651.30 | 661.50 | 663.10 | 649.50 | 41535 | -1.06% |
| 07 Jan 2025 | 658.25 | 653.00 | 664.90 | 643.70 | 35953 | 1.33% |
| 06 Jan 2025 | 649.60 | 667.00 | 667.00 | 645.10 | 94868 | -1.20% |
| 03 Jan 2025 | 657.50 | 667.40 | 678.50 | 652.00 | 32264 | -0.97% |
| 02 Jan 2025 | 663.95 | 670.00 | 679.80 | 659.95 | 45030 | -0.68% |
| 01 Jan 2025 | 668.50 | 668.90 | 672.00 | 653.20 | 56532 | 0.47% |
| 31 Dec 2024 | 665.40 | 651.85 | 668.75 | 650.00 | 37140 | 1.87% |
| 30 Dec 2024 | 653.20 | 672.05 | 679.00 | 650.00 | 74329 | -2.51% |
| 27 Dec 2024 | 670.05 | 691.50 | 691.55 | 668.00 | 49586 | -3.49% |
| 26 Dec 2024 | 694.25 | 693.00 | 703.05 | 691.00 | 18109 | -0.73% |
| 24 Dec 2024 | 699.35 | 688.75 | 702.15 | 688.30 | 57784 | 0.68% |
| 23 Dec 2024 | 694.60 | 718.35 | 718.35 | 691.00 | 31233 | -2.14% |
| 20 Dec 2024 | 709.80 | 706.90 | 718.70 | 696.80 | 46635 | 0.95% |
| 19 Dec 2024 | 703.15 | 718.70 | 722.15 | 697.55 | 40637 | -2.22% |
| 18 Dec 2024 | 719.15 | 714.05 | 740.00 | 700.00 | 84782 | 1.23% |
| 17 Dec 2024 | 710.40 | 726.15 | 734.45 | 705.00 | 71116 | -2.79% |
| 16 Dec 2024 | 730.80 | 743.00 | 757.50 | 726.00 | 70779 | -3.03% |
| 13 Dec 2024 | 753.65 | 749.00 | 767.45 | 734.75 | 69757 | -1.97% |
| 12 Dec 2024 | 768.80 | 767.80 | 781.70 | 761.55 | 16572 | -0.77% |
| 11 Dec 2024 | 774.80 | 773.80 | 780.70 | 757.50 | 32698 | -0.12% |
| 10 Dec 2024 | 775.75 | 779.00 | 796.85 | 763.20 | 60664 | 0.25% |
| 09 Dec 2024 | 773.85 | 762.75 | 789.90 | 760.35 | 61814 | 2.26% |
| 06 Dec 2024 | 756.75 | 772.50 | 778.85 | 752.10 | 42068 | -1.25% |
| 05 Dec 2024 | 766.35 | 767.75 | 776.40 | 760.00 | 38485 | 0.70% |
| 04 Dec 2024 | 761.05 | 745.50 | 772.75 | 745.50 | 59213 | 1.55% |
| 03 Dec 2024 | 749.45 | 712.10 | 755.50 | 711.05 | 63155 | 4.91% |
| 02 Dec 2024 | 714.35 | 714.35 | 719.45 | 705.50 | 33150 | 0.00% |
| 29 Nov 2024 | 714.35 | 710.00 | 719.50 | 708.00 | 10353 | -0.33% |
| 28 Nov 2024 | 716.70 | 720.05 | 725.90 | 707.25 | 35359 | 0.58% |
| 27 Nov 2024 | 712.60 | 713.90 | 719.45 | 700.00 | 14795 | 0.71% |
| 26 Nov 2024 | 707.60 | 711.45 | 722.40 | 700.05 | 15487 | -0.82% |
| 25 Nov 2024 | 713.45 | 691.95 | 718.00 | 691.95 | 34141 | 3.29% |
| 22 Nov 2024 | 690.70 | 687.50 | 694.90 | 681.50 | 21276 | 0.75% |
| 21 Nov 2024 | 685.55 | 692.00 | 694.95 | 669.95 | 32324 | -0.26% |
| 19 Nov 2024 | 687.35 | 692.90 | 704.00 | 684.25 | 21148 | -0.52% |
| 18 Nov 2024 | 690.95 | 686.85 | 693.00 | 675.60 | 48841 | 0.33% |
| 14 Nov 2024 | 688.65 | 700.00 | 709.35 | 682.55 | 34664 | -1.36% |
| 13 Nov 2024 | 698.15 | 713.00 | 715.90 | 682.95 | 55421 | -2.20% |
| 12 Nov 2024 | 713.85 | 725.70 | 743.40 | 702.35 | 56425 | -2.75% |
| 11 Nov 2024 | 734.05 | 753.95 | 753.95 | 727.70 | 44718 | -2.64% |
| 08 Nov 2024 | 753.95 | 763.95 | 763.95 | 742.00 | 31779 | -0.97% |
| 07 Nov 2024 | 761.30 | 771.00 | 781.85 | 759.00 | 34521 | -2.24% |
| 06 Nov 2024 | 778.75 | 756.95 | 783.80 | 756.95 | 11299 | 1.72% |
| 05 Nov 2024 | 765.60 | 751.25 | 774.90 | 751.25 | 17532 | 0.38% |
| 04 Nov 2024 | 762.70 | 754.10 | 804.95 | 746.95 | 97165 | -0.04% |
| 01 Nov 2024 | 763.00 | 764.00 | 765.00 | 753.50 | 5867 | 1.18% |
| 31 Oct 2024 | 754.10 | 730.70 | 757.45 | 730.70 | 17654 | 1.75% |
| 30 Oct 2024 | 741.10 | 752.70 | 760.00 | 736.95 | 36241 | -0.70% |
| 29 Oct 2024 | 746.30 | 753.50 | 753.65 | 725.30 | 17604 | -0.07% |
| 28 Oct 2024 | 746.85 | 762.55 | 763.20 | 736.20 | 59635 | -2.05% |
| 25 Oct 2024 | 762.45 | 771.25 | 771.25 | 738.75 | 42770 | -0.15% |
| 24 Oct 2024 | 763.60 | 772.65 | 787.90 | 753.00 | 27448 | -2.13% |
| 23 Oct 2024 | 780.20 | 792.80 | 792.80 | 763.05 | 34489 | -0.48% |
| 22 Oct 2024 | 784.00 | 778.05 | 790.00 | 750.45 | 116280 | -0.52% |
| 21 Oct 2024 | 788.10 | 780.00 | 794.40 | 775.60 | 60304 | 1.00% |
| 18 Oct 2024 | 780.30 | 773.05 | 789.55 | 760.00 | 40516 | 0.81% |
| 17 Oct 2024 | 774.05 | 803.25 | 803.25 | 772.00 | 33105 | -2.93% |
| 16 Oct 2024 | 797.40 | 782.90 | 810.00 | 769.25 | 72832 | 2.24% |
| 15 Oct 2024 | 779.90 | 781.80 | 784.15 | 776.10 | 15290 | 0.20% |
| 14 Oct 2024 | 778.35 | 795.65 | 795.65 | 776.85 | 20866 | -1.40% |
| 11 Oct 2024 | 789.40 | 792.00 | 800.50 | 785.00 | 26162 | -0.99% |
| 10 Oct 2024 | 797.30 | 775.05 | 810.00 | 775.05 | 53505 | 1.66% |
| 09 Oct 2024 | 784.25 | 767.50 | 794.40 | 763.00 | 44579 | 2.73% |
| 08 Oct 2024 | 763.40 | 775.00 | 782.90 | 759.50 | 132108 | -2.35% |
| 07 Oct 2024 | 781.80 | 828.80 | 830.80 | 776.00 | 46657 | -5.67% |
| 04 Oct 2024 | 828.80 | 842.10 | 848.00 | 825.15 | 32553 | -0.99% |
| 03 Oct 2024 | 837.10 | 872.00 | 878.45 | 832.55 | 51709 | -4.00% |
| 01 Oct 2024 | 872.00 | 867.55 | 875.45 | 864.80 | 26949 | 0.61% |
| 30 Sep 2024 | 866.70 | 880.90 | 885.10 | 863.05 | 51533 | -0.95% |
| 27 Sep 2024 | 875.00 | 874.75 | 882.75 | 869.65 | 52471 | 0.97% |
| 26 Sep 2024 | 866.60 | 877.35 | 883.50 | 864.60 | 40427 | -1.23% |
| 25 Sep 2024 | 877.35 | 872.90 | 880.00 | 864.90 | 52108 | 1.00% |
| 24 Sep 2024 | 868.70 | 864.40 | 874.90 | 862.70 | 37442 | 0.26% |
| 23 Sep 2024 | 866.45 | 899.50 | 901.00 | 860.00 | 303155 | -2.42% |
| 20 Sep 2024 | 887.90 | 888.00 | 895.00 | 870.10 | 117809 | 0.24% |
| 19 Sep 2024 | 885.75 | 888.00 | 899.00 | 870.10 | 70823 | 0.08% |
| 18 Sep 2024 | 885.00 | 883.00 | 891.00 | 870.10 | 62432 | 0.87% |
| 17 Sep 2024 | 877.40 | 876.70 | 884.40 | 870.10 | 38317 | 0.60% |
| 16 Sep 2024 | 872.15 | 855.85 | 875.00 | 854.95 | 63556 | 1.90% |
| 13 Sep 2024 | 855.85 | 855.00 | 860.60 | 851.65 | 32718 | 0.08% |
| 12 Sep 2024 | 855.20 | 860.30 | 862.50 | 851.00 | 33113 | -0.07% |
| 11 Sep 2024 | 855.80 | 856.55 | 871.65 | 851.00 | 93478 | 0.13% |
| 10 Sep 2024 | 854.70 | 862.50 | 868.95 | 850.00 | 73751 | -0.38% |
| 09 Sep 2024 | 857.95 | 875.80 | 875.80 | 846.30 | 142461 | -2.04% |
| 06 Sep 2024 | 875.80 | 866.50 | 889.90 | 865.00 | 62395 | 1.42% |
| 05 Sep 2024 | 863.50 | 894.00 | 910.00 | 859.60 | 165895 | -1.93% |
| 04 Sep 2024 | 880.45 | 878.75 | 887.00 | 866.55 | 20990 | 0.15% |
| 03 Sep 2024 | 879.10 | 857.20 | 893.90 | 857.20 | 164525 | 2.47% |
| 02 Sep 2024 | 857.90 | 863.70 | 879.55 | 855.00 | 32757 | -0.21% |
| 30 Aug 2024 | 859.70 | 871.95 | 875.50 | 857.05 | 32049 | -0.91% |
| 29 Aug 2024 | 867.60 | 861.00 | 873.00 | 857.55 | 39536 | -0.86% |
| 28 Aug 2024 | 875.15 | 898.00 | 898.00 | 865.10 | 36539 | -1.43% |
| 27 Aug 2024 | 887.85 | 865.65 | 901.00 | 865.65 | 95151 | 3.17% |
| 26 Aug 2024 | 860.55 | 880.00 | 880.00 | 846.70 | 99098 | -1.18% |
| 23 Aug 2024 | 870.85 | 887.70 | 890.05 | 861.10 | 34579 | -1.38% |
| 22 Aug 2024 | 883.05 | 896.90 | 899.00 | 880.35 | 32467 | -0.70% |
| 21 Aug 2024 | 889.25 | 890.25 | 902.00 | 883.00 | 56872 | -0.11% |
| 20 Aug 2024 | 890.25 | 899.00 | 899.00 | 876.00 | 46801 | -0.49% |
| 19 Aug 2024 | 894.65 | 872.45 | 899.00 | 861.05 | 105905 | 4.14% |
| 16 Aug 2024 | 859.10 | 843.00 | 860.90 | 826.15 | 48760 | 3.62% |
| 14 Aug 2024 | 829.05 | 851.95 | 858.15 | 821.15 | 83550 | -2.44% |
| 13 Aug 2024 | 849.80 | 876.00 | 888.65 | 845.00 | 264920 | 2.25% |
| 12 Aug 2024 | 831.10 | 825.50 | 837.00 | 816.95 | 34120 | 1.77% |
| 09 Aug 2024 | 816.65 | 822.35 | 842.45 | 800.60 | 322035 | 0.89% |
| 08 Aug 2024 | 809.45 | 834.40 | 839.00 | 805.00 | 24767 | -1.78% |
| 07 Aug 2024 | 824.15 | 795.70 | 833.00 | 795.70 | 144502 | 4.13% |
| 06 Aug 2024 | 791.50 | 809.00 | 835.25 | 785.00 | 91353 | -2.10% |
| 05 Aug 2024 | 808.50 | 812.00 | 840.00 | 801.00 | 78451 | -5.38% |
| 02 Aug 2024 | 854.45 | 861.10 | 869.35 | 845.00 | 64265 | -1.03% |
| 01 Aug 2024 | 863.35 | 857.10 | 874.55 | 854.95 | 40471 | 0.73% |
| 31 Jul 2024 | 857.10 | 868.50 | 873.80 | 851.25 | 51609 | -2.21% |
| 30 Jul 2024 | 876.45 | 866.35 | 887.00 | 866.30 | 31278 | 1.17% |
| 29 Jul 2024 | 866.30 | 874.00 | 890.65 | 864.15 | 45129 | -0.69% |
| 26 Jul 2024 | 872.35 | 879.00 | 893.00 | 863.55 | 49051 | -0.05% |
| 25 Jul 2024 | 872.80 | 887.00 | 899.50 | 870.05 | 111513 | -1.68% |
| 24 Jul 2024 | 887.70 | 889.00 | 899.00 | 879.90 | 41435 | -0.15% |
| 23 Jul 2024 | 889.00 | 883.85 | 904.80 | 842.30 | 113335 | 1.19% |
| 22 Jul 2024 | 878.55 | 855.55 | 895.35 | 855.55 | 115341 | -1.52% |
| 19 Jul 2024 | 892.10 | 898.00 | 903.55 | 861.00 | 177554 | -1.07% |
| 18 Jul 2024 | 901.75 | 907.00 | 912.00 | 881.00 | 145835 | 0.18% |
| 16 Jul 2024 | 900.15 | 860.70 | 926.60 | 860.70 | 544677 | 5.41% |
| 15 Jul 2024 | 853.95 | 865.00 | 869.00 | 852.10 | 147516 | -1.27% |
| 12 Jul 2024 | 864.95 | 880.00 | 883.50 | 861.15 | 82770 | -1.58% |
| 11 Jul 2024 | 878.85 | 877.00 | 909.90 | 872.85 | 233516 | -0.28% |
| 10 Jul 2024 | 881.30 | 873.60 | 885.00 | 852.10 | 204782 | 0.89% |
| 09 Jul 2024 | 873.50 | 876.25 | 888.00 | 865.00 | 148013 | 0.85% |
| 08 Jul 2024 | 866.10 | 856.00 | 875.00 | 850.00 | 189942 | 2.05% |
| 05 Jul 2024 | 848.70 | 780.00 | 855.85 | 780.00 | 569235 | 8.07% |
| 04 Jul 2024 | 785.30 | 789.90 | 793.75 | 770.15 | 40799 | -0.34% |
| 03 Jul 2024 | 788.00 | 787.10 | 793.30 | 768.00 | 60552 | 0.88% |
| 02 Jul 2024 | 781.15 | 782.50 | 784.90 | 760.00 | 51276 | 0.78% |
| 01 Jul 2024 | 775.10 | 769.15 | 786.55 | 749.00 | 86833 | 1.30% |
| 28 Jun 2024 | 765.15 | 775.00 | 776.45 | 755.75 | 71831 | -1.26% |
| 27 Jun 2024 | 774.90 | 774.00 | 788.95 | 752.20 | 109336 | -0.98% |
| 26 Jun 2024 | 782.55 | 775.00 | 788.30 | 770.40 | 55850 | 0.83% |
| 25 Jun 2024 | 776.10 | 794.75 | 797.30 | 775.00 | 51116 | -2.03% |
| 24 Jun 2024 | 792.20 | 800.25 | 819.00 | 773.55 | 191522 | -0.68% |
| 21 Jun 2024 | 797.65 | 804.90 | 812.00 | 790.00 | 144969 | 0.24% |
| 20 Jun 2024 | 795.75 | 753.00 | 820.80 | 750.00 | 500502 | 4.70% |
| 19 Jun 2024 | 760.00 | 732.30 | 762.95 | 718.90 | 253613 | 4.56% |
| 18 Jun 2024 | 726.85 | 736.90 | 736.90 | 724.10 | 66622 | -1.54% |
| 14 Jun 2024 | 738.25 | 739.00 | 744.00 | 725.60 | 78680 | 0.34% |
| 13 Jun 2024 | 735.75 | 734.75 | 741.35 | 730.45 | 42663 | 0.63% |
| 12 Jun 2024 | 731.15 | 749.20 | 754.90 | 727.05 | 118830 | -2.07% |
| 11 Jun 2024 | 746.60 | 709.90 | 754.90 | 684.20 | 336072 | 5.95% |
| 10 Jun 2024 | 704.70 | 700.00 | 715.00 | 680.00 | 73785 | -0.01% |
| 07 Jun 2024 | 704.80 | 694.40 | 714.85 | 680.25 | 104565 | 2.03% |
| 06 Jun 2024 | 690.75 | 651.55 | 695.45 | 651.55 | 78474 | 6.02% |
| 05 Jun 2024 | 651.50 | 649.90 | 656.30 | 632.80 | 22898 | 0.77% |
| 04 Jun 2024 | 646.50 | 660.30 | 661.55 | 623.85 | 155792 | -2.09% |
| 03 Jun 2024 | 660.30 | 657.25 | 670.85 | 652.10 | 55854 | 1.55% |
| 31 May 2024 | 650.20 | 653.35 | 670.00 | 647.65 | 70724 | -0.48% |
| 30 May 2024 | 653.35 | 661.50 | 664.45 | 652.00 | 23150 | -0.71% |
| 29 May 2024 | 658.00 | 658.50 | 671.05 | 645.00 | 22161 | -1.58% |
| 28 May 2024 | 668.55 | 681.70 | 683.95 | 656.10 | 69358 | -1.41% |
| 27 May 2024 | 678.10 | 690.55 | 692.70 | 674.25 | 70371 | -1.80% |
| 24 May 2024 | 690.55 | 693.00 | 693.00 | 672.00 | 46706 | 0.11% |
| 23 May 2024 | 689.80 | 689.45 | 694.00 | 679.80 | 27882 | 0.55% |
| 22 May 2024 | 686.00 | 695.00 | 695.45 | 683.65 | 26210 | -1.02% |
| 21 May 2024 | 693.05 | 694.90 | 699.30 | 663.65 | 62110 | -0.27% |
| 18 May 2024 | 694.90 | 698.25 | 704.90 | 693.00 | 6035 | -0.48% |
| 17 May 2024 | 698.25 | 687.15 | 709.20 | 687.15 | 53122 | 1.62% |
| 16 May 2024 | 687.10 | 686.10 | 700.00 | 685.00 | 60606 | -0.77% |
| 15 May 2024 | 692.40 | 701.95 | 702.00 | 680.50 | 87276 | -1.00% |
| 14 May 2024 | 699.40 | 721.25 | 723.95 | 693.85 | 101984 | -2.74% |
| 13 May 2024 | 719.10 | 725.00 | 725.00 | 691.00 | 143770 | 0.15% |
| 10 May 2024 | 718.05 | 691.55 | 720.00 | 679.05 | 181325 | 4.15% |
| 09 May 2024 | 689.45 | 695.00 | 695.00 | 673.55 | 90856 | -0.33% |
| 08 May 2024 | 691.75 | 675.80 | 698.00 | 673.55 | 82721 | 2.23% |
| 07 May 2024 | 676.65 | 687.50 | 701.35 | 673.00 | 106356 | -1.58% |
| 06 May 2024 | 687.50 | 680.95 | 705.00 | 672.35 | 130736 | 0.96% |
| 03 May 2024 | 680.95 | 674.70 | 685.00 | 670.70 | 54214 | 1.32% |
| 02 May 2024 | 672.05 | 681.90 | 681.90 | 665.00 | 42276 | -1.72% |
| 30 Apr 2024 | 683.80 | 671.70 | 693.95 | 664.05 | 101047 | 1.80% |
| 29 Apr 2024 | 671.70 | 687.05 | 690.25 | 669.00 | 83181 | -2.87% |
| 26 Apr 2024 | 691.55 | 698.00 | 703.45 | 666.00 | 189056 | 0.12% |
| 25 Apr 2024 | 690.75 | 650.00 | 730.00 | 628.00 | 540138 | 7.26% |
| 24 Apr 2024 | 644.00 | 653.65 | 653.65 | 627.50 | 88013 | 0.00% |
| 23 Apr 2024 | 644.00 | 648.00 | 659.20 | 639.95 | 44200 | -1.15% |
| 22 Apr 2024 | 651.50 | 644.10 | 652.80 | 630.00 | 40211 | 1.68% |
| 19 Apr 2024 | 640.75 | 625.00 | 649.00 | 622.55 | 61860 | 1.15% |
| 18 Apr 2024 | 633.45 | 639.10 | 649.00 | 625.10 | 36590 | -1.05% |
| 16 Apr 2024 | 640.20 | 638.75 | 646.70 | 632.45 | 23541 | 0.23% |
| 15 Apr 2024 | 638.75 | 640.00 | 652.00 | 622.90 | 31032 | -0.73% |
| 12 Apr 2024 | 643.45 | 636.85 | 663.00 | 635.05 | 60110 | 0.27% |
| 10 Apr 2024 | 641.70 | 643.70 | 649.75 | 629.00 | 36022 | 0.21% |
| 09 Apr 2024 | 640.35 | 655.10 | 660.55 | 636.55 | 38693 | -2.56% |
| 08 Apr 2024 | 657.15 | 670.00 | 671.90 | 652.00 | 35279 | -1.68% |
| 05 Apr 2024 | 668.35 | 676.05 | 681.15 | 661.70 | 21858 | -1.14% |
| 04 Apr 2024 | 676.05 | 681.45 | 681.60 | 655.00 | 57326 | 0.20% |
| 03 Apr 2024 | 674.70 | 661.45 | 677.00 | 659.25 | 33671 | 2.00% |
| 02 Apr 2024 | 661.45 | 660.30 | 670.40 | 652.30 | 53853 | 1.32% |
| 01 Apr 2024 | 652.85 | 632.45 | 656.55 | 631.75 | 73695 | 4.55% |
| 28 Mar 2024 | 624.45 | 615.00 | 635.05 | 615.00 | 55108 | 2.69% |
| 27 Mar 2024 | 608.10 | 618.70 | 624.80 | 600.35 | 174372 | -1.27% |
| 26 Mar 2024 | 615.90 | 619.50 | 625.00 | 610.10 | 45362 | -0.66% |
| 22 Mar 2024 | 620.00 | 613.95 | 624.40 | 608.50 | 61680 | 0.99% |
| 21 Mar 2024 | 613.90 | 597.05 | 618.00 | 597.00 | 56360 | 2.80% |
| 20 Mar 2024 | 597.20 | 600.00 | 605.65 | 589.55 | 86464 | -0.33% |
| 19 Mar 2024 | 599.20 | 614.00 | 619.35 | 595.40 | 58593 | -2.48% |
| 18 Mar 2024 | 614.45 | 630.95 | 644.85 | 607.05 | 81572 | 1.71% |
| 15 Mar 2024 | 604.10 | 630.00 | 663.00 | 589.85 | 1981210 | -3.89% |
| 14 Mar 2024 | 628.55 | 594.70 | 640.00 | 586.50 | 169506 | 5.15% |
| 13 Mar 2024 | 597.75 | 642.35 | 659.70 | 593.40 | 283814 | -8.45% |
| 12 Mar 2024 | 652.90 | 662.70 | 685.25 | 650.05 | 170080 | -1.14% |
| 11 Mar 2024 | 660.45 | 672.40 | 673.95 | 631.20 | 194766 | -2.08% |
| 07 Mar 2024 | 674.50 | 684.45 | 702.25 | 664.00 | 147827 | -2.05% |
| 06 Mar 2024 | 688.60 | 713.80 | 713.80 | 668.60 | 223715 | -3.63% |
| 05 Mar 2024 | 714.55 | 707.00 | 724.00 | 695.60 | 123962 | 0.03% |
| 04 Mar 2024 | 714.35 | 725.80 | 731.00 | 707.55 | 109112 | -0.55% |
| 02 Mar 2024 | 718.30 | 718.00 | 730.95 | 716.00 | 12353 | -0.77% |
| 01 Mar 2024 | 723.85 | 731.00 | 757.80 | 718.10 | 176670 | -0.83% |
| 29 Feb 2024 | 729.90 | 729.45 | 759.75 | 714.15 | 189821 | -0.21% |
| 28 Feb 2024 | 731.40 | 765.75 | 783.00 | 727.75 | 150959 | -4.49% |
| 27 Feb 2024 | 765.75 | 750.00 | 772.50 | 748.60 | 128255 | 2.25% |
| 26 Feb 2024 | 748.90 | 752.40 | 765.00 | 745.00 | 122497 | -0.47% |
| 23 Feb 2024 | 752.40 | 728.80 | 756.00 | 711.55 | 130575 | 3.60% |
| 22 Feb 2024 | 726.25 | 726.60 | 746.90 | 722.00 | 142089 | -0.04% |
| 21 Feb 2024 | 726.55 | 731.95 | 753.40 | 721.05 | 197845 | -1.11% |
| 20 Feb 2024 | 734.70 | 738.00 | 758.50 | 725.00 | 337143 | 0.25% |
| 19 Feb 2024 | 732.90 | 654.95 | 744.00 | 653.65 | 857376 | 13.19% |
| 16 Feb 2024 | 647.50 | 639.15 | 668.95 | 634.50 | 201370 | 1.66% |
| 15 Feb 2024 | 636.95 | 611.90 | 641.85 | 610.45 | 100604 | 4.97% |
| 14 Feb 2024 | 606.80 | 622.10 | 625.65 | 600.55 | 72521 | -3.01% |
| 13 Feb 2024 | 625.65 | 600.40 | 628.85 | 584.95 | 128238 | 4.19% |
| 12 Feb 2024 | 600.50 | 623.70 | 628.90 | 596.00 | 78070 | -3.80% |
| 09 Feb 2024 | 624.20 | 626.90 | 632.20 | 611.65 | 117214 | -0.68% |
| 08 Feb 2024 | 628.50 | 639.80 | 642.95 | 616.00 | 70939 | -1.58% |
| 07 Feb 2024 | 638.60 | 641.25 | 646.00 | 636.15 | 136399 | 0.01% |
| 06 Feb 2024 | 638.55 | 647.75 | 660.00 | 630.00 | 164887 | -1.18% |
| 05 Feb 2024 | 646.15 | 639.00 | 663.95 | 610.00 | 234865 | 3.94% |
| 02 Feb 2024 | 621.65 | 604.50 | 626.85 | 601.00 | 271030 | 2.79% |
| 01 Feb 2024 | 604.80 | 604.40 | 607.80 | 592.10 | 98684 | 0.64% |
| 31 Jan 2024 | 600.95 | 594.55 | 609.80 | 578.00 | 161623 | 1.13% |
| 30 Jan 2024 | 594.25 | 585.70 | 612.00 | 585.05 | 251318 | 1.69% |
| 29 Jan 2024 | 584.35 | 570.00 | 592.50 | 569.00 | 151317 | 2.89% |
| 25 Jan 2024 | 567.95 | 558.00 | 596.85 | 553.40 | 366773 | 2.88% |
| 24 Jan 2024 | 552.05 | 536.20 | 557.40 | 536.20 | 128166 | 2.07% |
| 23 Jan 2024 | 540.85 | 547.95 | 549.40 | 533.25 | 107590 | -0.16% |
| 20 Jan 2024 | 541.70 | 554.40 | 554.40 | 537.50 | 27904 | -1.56% |
| 19 Jan 2024 | 550.30 | 525.00 | 555.00 | 521.25 | 239235 | 2.37% |
| 18 Jan 2024 | 537.55 | 547.80 | 553.80 | 524.35 | 174991 | -1.92% |
| 17 Jan 2024 | 548.10 | 549.15 | 557.65 | 545.00 | 65837 | -0.19% |
| 16 Jan 2024 | 549.15 | 555.75 | 560.50 | 546.30 | 100222 | -1.19% |
| 15 Jan 2024 | 555.75 | 559.50 | 560.05 | 552.15 | 114113 | -0.14% |
| 12 Jan 2024 | 556.55 | 559.95 | 560.30 | 545.00 | 83994 | -0.46% |
| 11 Jan 2024 | 559.15 | 559.80 | 560.50 | 551.50 | 113104 | 0.27% |
| 10 Jan 2024 | 557.65 | 551.15 | 560.00 | 543.00 | 61291 | 1.18% |
| 09 Jan 2024 | 551.15 | 556.50 | 558.75 | 548.00 | 43380 | -0.46% |
| 08 Jan 2024 | 553.70 | 560.00 | 562.30 | 546.50 | 81494 | -1.04% |
| 05 Jan 2024 | 559.50 | 560.20 | 564.55 | 553.00 | 71657 | 0.38% |
| 04 Jan 2024 | 557.40 | 560.00 | 561.00 | 550.00 | 132073 | -0.39% |
| 03 Jan 2024 | 559.60 | 553.15 | 560.50 | 547.85 | 102362 | 2.21% |
| 02 Jan 2024 | 547.50 | 556.50 | 560.55 | 546.20 | 53624 | -1.62% |
| 01 Jan 2024 | 556.50 | 561.00 | 561.00 | 553.00 | 38797 | -0.55% |
| 29 Dec 2023 | 559.60 | 558.70 | 562.75 | 555.85 | 66432 | 0.15% |
| 28 Dec 2023 | 558.75 | 551.80 | 563.00 | 549.60 | 92720 | 1.54% |
| 27 Dec 2023 | 550.25 | 553.95 | 556.75 | 546.20 | 55900 | -0.67% |
| 26 Dec 2023 | 553.95 | 561.50 | 565.00 | 550.10 | 26886 | -0.85% |
| 22 Dec 2023 | 558.70 | 547.40 | 564.00 | 547.40 | 60027 | 2.57% |
| 21 Dec 2023 | 544.70 | 545.05 | 555.60 | 536.10 | 66719 | -0.83% |
| 20 Dec 2023 | 549.25 | 561.40 | 565.90 | 545.00 | 135969 | -1.67% |
| 19 Dec 2023 | 558.60 | 564.00 | 569.10 | 550.00 | 166442 | -0.59% |
| 18 Dec 2023 | 561.90 | 563.65 | 565.00 | 552.05 | 108463 | 1.84% |
| 15 Dec 2023 | 551.75 | 557.70 | 565.25 | 549.50 | 80882 | -0.73% |
| 14 Dec 2023 | 555.80 | 565.00 | 566.00 | 552.50 | 30305 | -1.21% |
| 13 Dec 2023 | 562.60 | 550.00 | 563.85 | 544.35 | 64160 | 2.59% |
| 12 Dec 2023 | 548.40 | 561.20 | 561.20 | 545.00 | 75359 | -1.56% |
| 11 Dec 2023 | 557.10 | 554.50 | 559.75 | 551.00 | 48539 | 0.33% |
| 08 Dec 2023 | 555.25 | 560.00 | 561.00 | 551.50 | 47728 | -0.61% |
| 07 Dec 2023 | 558.65 | 558.50 | 564.70 | 556.10 | 62925 | 0.05% |
| 06 Dec 2023 | 558.35 | 565.90 | 566.80 | 554.05 | 79407 | -1.14% |
| 05 Dec 2023 | 564.80 | 568.15 | 572.00 | 559.00 | 60189 | -0.59% |
| 04 Dec 2023 | 568.15 | 569.00 | 580.00 | 565.95 | 86997 | 0.85% |
| 01 Dec 2023 | 563.35 | 565.00 | 571.50 | 556.10 | 102909 | -0.30% |
| 30 Nov 2023 | 565.05 | 564.50 | 567.00 | 559.00 | 112886 | 0.83% |
| 29 Nov 2023 | 560.40 | 565.00 | 566.00 | 556.80 | 62279 | -0.59% |
| 28 Nov 2023 | 563.75 | 560.00 | 571.90 | 560.00 | 103528 | 1.26% |
| 24 Nov 2023 | 556.75 | 552.00 | 562.40 | 552.00 | 58136 | 0.86% |
| 23 Nov 2023 | 552.00 | 559.95 | 563.70 | 547.50 | 39952 | -1.22% |
| 22 Nov 2023 | 558.80 | 555.00 | 564.30 | 546.00 | 87616 | 0.47% |
| 21 Nov 2023 | 556.20 | 560.30 | 566.00 | 551.10 | 50105 | -0.73% |
| 20 Nov 2023 | 560.30 | 564.50 | 569.10 | 551.45 | 152816 | -0.37% |
| 17 Nov 2023 | 562.40 | 563.80 | 572.00 | 558.00 | 91216 | -0.25% |
| 16 Nov 2023 | 563.80 | 574.00 | 575.00 | 562.00 | 58247 | -1.24% |
| 15 Nov 2023 | 570.90 | 562.10 | 574.00 | 557.85 | 85232 | 0.53% |
| 13 Nov 2023 | 567.90 | 566.00 | 580.00 | 564.10 | 48682 | -0.17% |
| 12 Nov 2023 | 568.85 | 578.95 | 585.00 | 568.00 | 21032 | -0.66% |
| 10 Nov 2023 | 572.65 | 567.70 | 578.65 | 563.30 | 30747 | 0.87% |
| 09 Nov 2023 | 567.70 | 579.00 | 582.85 | 564.40 | 43212 | -1.93% |
| 08 Nov 2023 | 578.85 | 581.00 | 598.00 | 577.00 | 60788 | -0.21% |
| 07 Nov 2023 | 580.05 | 577.35 | 587.30 | 567.10 | 100170 | 0.55% |
| 06 Nov 2023 | 576.85 | 571.90 | 599.90 | 571.50 | 167625 | 1.75% |
| 03 Nov 2023 | 566.95 | 576.65 | 579.75 | 560.55 | 33024 | -0.71% |
| 02 Nov 2023 | 571.00 | 570.50 | 577.25 | 563.15 | 52430 | 1.14% |
| 01 Nov 2023 | 564.55 | 571.65 | 584.00 | 560.00 | 63283 | -1.47% |
| 31 Oct 2023 | 573.00 | 579.00 | 597.15 | 569.00 | 126280 | -0.13% |
| 30 Oct 2023 | 573.75 | 574.00 | 577.50 | 557.10 | 105329 | 1.95% |
| 27 Oct 2023 | 562.80 | 554.85 | 576.35 | 554.85 | 111658 | 2.26% |
| 26 Oct 2023 | 550.35 | 561.00 | 561.00 | 531.85 | 99466 | -0.70% |
| 25 Oct 2023 | 554.25 | 551.00 | 563.20 | 541.00 | 96132 | 0.86% |
| 23 Oct 2023 | 549.55 | 577.95 | 579.55 | 542.30 | 128172 | -3.75% |
| 20 Oct 2023 | 570.95 | 597.80 | 604.90 | 565.00 | 202551 | -4.80% |
| 19 Oct 2023 | 599.75 | 592.90 | 604.10 | 578.90 | 182238 | 1.12% |
| 18 Oct 2023 | 593.10 | 565.50 | 618.00 | 561.55 | 895330 | 4.72% |
| 17 Oct 2023 | 566.35 | 558.45 | 576.80 | 555.80 | 235555 | 2.11% |
| 16 Oct 2023 | 554.65 | 544.15 | 577.00 | 543.15 | 295936 | 2.17% |
| 13 Oct 2023 | 542.85 | 537.80 | 547.00 | 535.90 | 67967 | 1.00% |
| 12 Oct 2023 | 537.50 | 534.95 | 548.00 | 534.95 | 80589 | -0.38% |
| 11 Oct 2023 | 539.55 | 535.40 | 542.50 | 526.85 | 147054 | 1.23% |
| 10 Oct 2023 | 533.00 | 518.45 | 537.00 | 518.45 | 78894 | 2.80% |
| 09 Oct 2023 | 518.50 | 523.80 | 533.30 | 512.00 | 188430 | -1.13% |
| 06 Oct 2023 | 524.40 | 524.95 | 535.40 | 519.00 | 204804 | 0.39% |
| 05 Oct 2023 | 522.35 | 509.65 | 535.10 | 505.40 | 502611 | 3.84% |
| 04 Oct 2023 | 503.05 | 498.90 | 519.00 | 486.80 | 372943 | 1.15% |
| 03 Oct 2023 | 497.35 | 482.85 | 499.00 | 478.50 | 175108 | 4.00% |
| 29 Sep 2023 | 478.20 | 468.15 | 481.00 | 467.85 | 38699 | 2.15% |
| 28 Sep 2023 | 468.15 | 483.50 | 483.50 | 465.90 | 46404 | -2.20% |
| 27 Sep 2023 | 478.70 | 470.00 | 482.90 | 466.10 | 51721 | 2.33% |
| 26 Sep 2023 | 467.80 | 471.65 | 475.10 | 465.00 | 45780 | -0.64% |
| 25 Sep 2023 | 470.80 | 468.90 | 477.00 | 463.30 | 46625 | 0.84% |
| 22 Sep 2023 | 466.90 | 471.00 | 475.75 | 455.70 | 108669 | -0.97% |
| 21 Sep 2023 | 471.45 | 479.50 | 480.00 | 469.00 | 42480 | -1.65% |
| 20 Sep 2023 | 479.35 | 479.90 | 492.60 | 473.50 | 83112 | -2.51% |
| 18 Sep 2023 | 491.70 | 481.00 | 496.00 | 421.00 | 120946 | 0.57% |
| 15 Sep 2023 | 488.90 | 485.80 | 495.00 | 484.85 | 79951 | 0.20% |
| 14 Sep 2023 | 487.90 | 476.95 | 502.90 | 467.60 | 268630 | 3.75% |
| 13 Sep 2023 | 470.25 | 452.00 | 474.00 | 452.00 | 110158 | 3.22% |
| 12 Sep 2023 | 455.60 | 481.05 | 486.30 | 451.00 | 144277 | -5.28% |
| 11 Sep 2023 | 481.00 | 492.00 | 495.00 | 475.55 | 77492 | -1.93% |
| 08 Sep 2023 | 490.45 | 489.70 | 493.60 | 483.15 | 60479 | 1.08% |
| 07 Sep 2023 | 485.20 | 480.00 | 490.05 | 473.05 | 64435 | 1.03% |
| 06 Sep 2023 | 480.25 | 489.90 | 490.00 | 474.75 | 68598 | -1.13% |
| 05 Sep 2023 | 485.75 | 491.00 | 493.85 | 482.70 | 41256 | -0.78% |
| 04 Sep 2023 | 489.55 | 499.00 | 499.00 | 476.05 | 83447 | -0.04% |
| 01 Sep 2023 | 489.75 | 492.00 | 495.00 | 480.65 | 93056 | -0.91% |
| 31 Aug 2023 | 494.25 | 490.40 | 496.90 | 485.35 | 150589 | 1.49% |
| 30 Aug 2023 | 487.00 | 484.40 | 490.00 | 478.55 | 173511 | 1.80% |
| 29 Aug 2023 | 478.40 | 454.00 | 481.95 | 451.30 | 405258 | 5.43% |
| 28 Aug 2023 | 453.75 | 454.40 | 455.45 | 445.80 | 65914 | 0.80% |
| 25 Aug 2023 | 450.15 | 446.65 | 452.70 | 440.25 | 65285 | 0.78% |
| 24 Aug 2023 | 446.65 | 447.60 | 448.10 | 441.00 | 29406 | 0.13% |
| 23 Aug 2023 | 446.05 | 454.80 | 457.60 | 442.90 | 37806 | -1.12% |
| 22 Aug 2023 | 451.10 | 445.00 | 455.00 | 438.10 | 97556 | 1.86% |
| 21 Aug 2023 | 442.85 | 430.65 | 445.00 | 428.25 | 77107 | 2.23% |
| 18 Aug 2023 | 433.20 | 439.00 | 447.00 | 428.05 | 67618 | -1.30% |
| 17 Aug 2023 | 438.90 | 441.00 | 450.00 | 435.45 | 68319 | 0.70% |
| 16 Aug 2023 | 435.85 | 444.80 | 444.80 | 431.50 | 35771 | -1.16% |
| 14 Aug 2023 | 440.95 | 440.00 | 444.50 | 432.00 | 54456 | -0.88% |
| 11 Aug 2023 | 444.85 | 449.35 | 452.20 | 441.00 | 62103 | -1.00% |
| 10 Aug 2023 | 449.35 | 451.00 | 455.15 | 446.40 | 50830 | -0.32% |
| 09 Aug 2023 | 450.80 | 458.00 | 459.20 | 445.50 | 104754 | -1.00% |
| 08 Aug 2023 | 455.35 | 452.25 | 458.40 | 449.50 | 85158 | 0.22% |
| 07 Aug 2023 | 454.35 | 451.90 | 457.35 | 447.30 | 67716 | 0.54% |
| 04 Aug 2023 | 451.90 | 454.00 | 457.40 | 445.10 | 46820 | 0.08% |
| 03 Aug 2023 | 451.55 | 461.50 | 461.95 | 448.00 | 64028 | -2.16% |
| 02 Aug 2023 | 461.50 | 462.60 | 465.00 | 448.20 | 148262 | -0.11% |
| 01 Aug 2023 | 462.00 | 444.05 | 464.00 | 444.05 | 312381 | 4.31% |
| 31 Jul 2023 | 442.90 | 445.00 | 448.90 | 429.55 | 165171 | 0.32% |
| 28 Jul 2023 | 441.50 | 409.00 | 447.15 | 409.00 | 631295 | -1.97% |
| 27 Jul 2023 | 450.35 | 448.65 | 459.95 | 448.00 | 120497 | 1.22% |
| 26 Jul 2023 | 444.90 | 443.80 | 454.40 | 437.25 | 106538 | 0.42% |
| 25 Jul 2023 | 443.05 | 450.50 | 460.00 | 440.55 | 110583 | -1.65% |
| 24 Jul 2023 | 450.50 | 446.35 | 452.00 | 441.05 | 87058 | 0.92% |
| 21 Jul 2023 | 446.40 | 437.90 | 454.00 | 437.60 | 132609 | 1.59% |
| 20 Jul 2023 | 439.40 | 447.40 | 449.00 | 436.85 | 117148 | -1.79% |
| 19 Jul 2023 | 447.40 | 443.95 | 449.35 | 441.40 | 105145 | 1.50% |
| 18 Jul 2023 | 440.80 | 445.20 | 450.55 | 435.15 | 639890 | -1.71% |
| 17 Jul 2023 | 448.45 | 442.65 | 451.05 | 438.30 | 131527 | 1.31% |
| 14 Jul 2023 | 442.65 | 442.90 | 446.00 | 434.90 | 113263 | 1.50% |
| 13 Jul 2023 | 436.10 | 428.45 | 437.95 | 428.00 | 195542 | 1.79% |
| 12 Jul 2023 | 428.45 | 427.35 | 434.10 | 425.15 | 59485 | 0.26% |
| 11 Jul 2023 | 427.35 | 420.00 | 435.70 | 419.95 | 156106 | 2.04% |
| 10 Jul 2023 | 418.80 | 437.95 | 437.95 | 415.05 | 91790 | -2.79% |
| 07 Jul 2023 | 430.80 | 436.50 | 443.35 | 426.40 | 122596 | -2.01% |
| 06 Jul 2023 | 439.65 | 440.00 | 446.00 | 436.05 | 90353 | -0.78% |
| 05 Jul 2023 | 443.10 | 435.60 | 453.70 | 435.60 | 174410 | 0.70% |
| 04 Jul 2023 | 440.00 | 436.80 | 454.90 | 433.30 | 251551 | 1.69% |
| 03 Jul 2023 | 432.70 | 450.00 | 455.40 | 430.25 | 230806 | -2.70% |
| 30 Jun 2023 | 444.70 | 442.00 | 447.80 | 440.40 | 101240 | 0.83% |
| 28 Jun 2023 | 441.05 | 452.65 | 453.55 | 440.00 | 98381 | -1.60% |
| 27 Jun 2023 | 448.20 | 454.90 | 457.95 | 445.05 | 174173 | -2.55% |
| 26 Jun 2023 | 459.95 | 452.75 | 465.95 | 444.80 | 207794 | 2.04% |
| 23 Jun 2023 | 450.75 | 454.55 | 455.00 | 444.00 | 249726 | -0.41% |
| 22 Jun 2023 | 452.60 | 475.00 | 478.20 | 449.25 | 1023588 | -3.99% |
| 21 Jun 2023 | 471.40 | 436.70 | 489.00 | 430.10 | 1666448 | 10.13% |
| 20 Jun 2023 | 428.05 | 416.35 | 436.00 | 414.45 | 449903 | 3.56% |
| 19 Jun 2023 | 413.35 | 411.15 | 419.00 | 409.80 | 147376 | 0.56% |
| 16 Jun 2023 | 411.05 | 411.00 | 414.50 | 401.00 | 305755 | 0.16% |
| 15 Jun 2023 | 410.40 | 378.55 | 418.00 | 378.55 | 1819317 | 8.06% |
| 14 Jun 2023 | 379.80 | 383.20 | 383.25 | 377.00 | 78610 | -0.18% |
| 13 Jun 2023 | 380.50 | 380.00 | 382.40 | 376.00 | 119895 | 1.33% |
| 12 Jun 2023 | 375.50 | 377.00 | 379.90 | 372.00 | 59299 | 0.63% |
| 09 Jun 2023 | 373.15 | 377.00 | 381.15 | 368.45 | 53457 | -1.52% |
| 08 Jun 2023 | 378.90 | 382.00 | 384.95 | 373.90 | 67117 | -0.84% |
| 07 Jun 2023 | 382.10 | 383.00 | 384.50 | 377.00 | 139345 | 1.22% |
| 06 Jun 2023 | 377.50 | 358.00 | 383.30 | 358.00 | 396145 | 5.27% |
| 05 Jun 2023 | 358.60 | 360.00 | 361.40 | 357.05 | 44932 | -0.17% |
| 02 Jun 2023 | 359.20 | 364.05 | 364.05 | 357.60 | 60655 | -0.53% |
| 01 Jun 2023 | 361.10 | 359.00 | 363.00 | 358.35 | 32618 | 0.29% |
| 31 May 2023 | 360.05 | 365.00 | 365.00 | 355.00 | 69803 | -1.21% |
| 30 May 2023 | 364.45 | 360.45 | 368.15 | 357.30 | 83680 | 2.10% |
| 29 May 2023 | 356.95 | 363.00 | 364.00 | 355.00 | 52881 | -0.94% |
| 26 May 2023 | 360.35 | 362.50 | 367.60 | 357.55 | 39144 | -0.59% |
| 25 May 2023 | 362.50 | 358.00 | 363.90 | 358.00 | 27036 | 0.75% |
| 24 May 2023 | 359.80 | 363.00 | 363.00 | 354.55 | 69448 | -0.44% |
| 23 May 2023 | 361.40 | 362.95 | 365.00 | 357.80 | 40048 | 0.60% |
| 22 May 2023 | 359.25 | 364.35 | 364.35 | 355.00 | 75129 | -1.40% |
| 19 May 2023 | 364.35 | 369.95 | 373.10 | 362.20 | 55327 | -0.75% |
| 18 May 2023 | 367.10 | 371.45 | 378.00 | 366.00 | 71665 | -0.42% |
| 17 May 2023 | 368.65 | 368.05 | 372.55 | 366.55 | 22961 | 0.16% |
| 16 May 2023 | 368.05 | 373.55 | 374.70 | 365.95 | 39371 | -0.98% |
| 15 May 2023 | 371.70 | 376.40 | 376.80 | 370.00 | 25942 | -0.92% |
| 12 May 2023 | 375.15 | 372.00 | 378.00 | 371.00 | 64136 | 0.68% |
| 11 May 2023 | 372.60 | 378.15 | 378.15 | 371.00 | 40416 | -0.56% |
| 10 May 2023 | 374.70 | 378.00 | 379.95 | 372.25 | 36075 | -0.41% |
| 09 May 2023 | 376.25 | 374.25 | 378.05 | 373.50 | 50627 | 0.53% |
| 08 May 2023 | 374.25 | 378.10 | 381.25 | 372.65 | 73935 | -1.03% |
| 05 May 2023 | 378.15 | 381.95 | 381.95 | 374.05 | 63227 | -0.21% |
| 04 May 2023 | 378.95 | 376.00 | 382.65 | 373.40 | 101882 | 1.17% |
| 03 May 2023 | 374.55 | 377.75 | 383.45 | 372.60 | 68913 | -1.08% |
| 02 May 2023 | 378.65 | 385.00 | 391.30 | 372.55 | 84090 | -1.03% |
| 28 Apr 2023 | 382.60 | 380.00 | 385.80 | 379.90 | 85348 | 1.61% |
| 27 Apr 2023 | 376.55 | 385.00 | 388.30 | 372.55 | 170615 | -1.68% |
| 26 Apr 2023 | 383.00 | 377.50 | 385.95 | 370.65 | 91031 | 1.46% |
| 25 Apr 2023 | 377.50 | 374.00 | 380.00 | 372.20 | 58764 | 0.83% |
| 24 Apr 2023 | 374.40 | 373.45 | 380.00 | 370.00 | 73221 | 0.25% |
| 21 Apr 2023 | 373.45 | 379.30 | 379.65 | 371.90 | 38383 | -0.84% |
| 20 Apr 2023 | 376.60 | 378.25 | 379.95 | 370.20 | 55946 | 0.32% |
| 19 Apr 2023 | 375.40 | 371.00 | 380.00 | 371.00 | 42979 | 0.31% |
| 18 Apr 2023 | 374.25 | 372.00 | 377.00 | 369.65 | 48878 | 1.12% |
| 17 Apr 2023 | 370.10 | 376.75 | 376.75 | 365.65 | 70570 | -0.58% |
| 13 Apr 2023 | 372.25 | 368.10 | 373.85 | 367.75 | 35844 | 0.55% |
| 12 Apr 2023 | 370.20 | 376.35 | 382.70 | 369.00 | 41524 | -1.63% |
| 11 Apr 2023 | 376.35 | 381.50 | 389.95 | 374.45 | 70537 | -2.42% |
| 10 Apr 2023 | 385.70 | 381.60 | 390.00 | 380.10 | 44866 | 0.50% |
| 06 Apr 2023 | 383.80 | 376.00 | 388.00 | 375.60 | 52746 | 0.39% |
| 05 Apr 2023 | 382.30 | 365.00 | 386.00 | 363.60 | 52352 | 4.98% |
| 03 Apr 2023 | 364.15 | 370.30 | 370.30 | 363.00 | 50093 | -1.66% |
| 31 Mar 2023 | 370.30 | 369.00 | 375.95 | 366.75 | 32037 | 1.49% |
| 29 Mar 2023 | 364.85 | 367.70 | 373.60 | 361.20 | 73947 | 1.01% |
| 28 Mar 2023 | 361.20 | 370.00 | 370.00 | 354.15 | 54206 | -1.43% |
| 27 Mar 2023 | 366.45 | 373.20 | 375.00 | 363.00 | 48553 | -0.15% |
| 24 Mar 2023 | 367.00 | 379.00 | 380.10 | 365.00 | 39206 | -2.54% |
| 23 Mar 2023 | 376.55 | 375.00 | 380.60 | 372.00 | 26727 | 1.18% |
| 22 Mar 2023 | 372.15 | 370.00 | 373.00 | 365.10 | 25161 | 0.81% |
| 21 Mar 2023 | 369.15 | 359.55 | 370.20 | 351.00 | 64242 | 4.32% |
| 20 Mar 2023 | 353.85 | 364.00 | 367.95 | 352.05 | 45729 | -1.24% |
| 17 Mar 2023 | 358.30 | 377.00 | 377.00 | 355.25 | 67994 | -2.24% |
| 16 Mar 2023 | 366.50 | 370.05 | 370.05 | 360.25 | 65975 | -1.01% |
| 15 Mar 2023 | 370.25 | 376.20 | 380.00 | 366.00 | 34409 | 0.45% |
| 14 Mar 2023 | 368.60 | 386.00 | 386.00 | 365.00 | 39623 | -2.06% |
| 13 Mar 2023 | 376.35 | 379.90 | 381.30 | 369.00 | 28335 | -0.28% |
| 10 Mar 2023 | 377.40 | 381.40 | 383.25 | 376.00 | 23209 | -1.05% |
| 09 Mar 2023 | 381.40 | 386.00 | 386.00 | 377.00 | 52577 | 0.73% |
| 08 Mar 2023 | 378.65 | 370.00 | 385.15 | 370.00 | 81428 | 0.84% |
| 06 Mar 2023 | 375.50 | 379.75 | 379.75 | 371.70 | 22366 | -0.40% |
| 03 Mar 2023 | 377.00 | 375.55 | 380.90 | 372.65 | 15096 | 1.03% |
| 02 Mar 2023 | 373.15 | 374.90 | 376.05 | 369.50 | 12740 | -0.47% |
| 01 Mar 2023 | 374.90 | 376.00 | 377.10 | 371.25 | 32614 | 0.89% |
| 28 Feb 2023 | 371.60 | 378.80 | 383.95 | 370.00 | 50330 | -0.63% |
| 27 Feb 2023 | 373.95 | 386.35 | 386.85 | 372.40 | 35472 | -1.48% |
| 24 Feb 2023 | 379.55 | 391.00 | 392.00 | 377.50 | 34997 | -2.84% |
| 23 Feb 2023 | 390.65 | 370.05 | 393.00 | 370.05 | 90479 | 4.05% |
| 22 Feb 2023 | 375.45 | 369.80 | 379.45 | 362.55 | 67623 | 2.64% |
| 21 Feb 2023 | 365.80 | 374.85 | 375.95 | 365.05 | 19891 | -1.18% |
| 20 Feb 2023 | 370.15 | 378.00 | 381.40 | 368.10 | 46828 | -2.78% |
| 17 Feb 2023 | 380.75 | 385.80 | 387.80 | 377.20 | 41511 | 0.34% |
| 16 Feb 2023 | 379.45 | 389.40 | 389.40 | 377.30 | 30527 | -1.03% |
| 15 Feb 2023 | 383.40 | 384.00 | 386.05 | 381.95 | 21222 | -1.43% |
| 14 Feb 2023 | 388.95 | 385.00 | 391.65 | 381.00 | 37847 | 0.10% |
| 13 Feb 2023 | 388.55 | 393.75 | 393.75 | 386.15 | 28396 | -0.84% |
| 10 Feb 2023 | 391.85 | 392.00 | 397.95 | 388.85 | 43402 | -0.32% |
| 09 Feb 2023 | 393.10 | 394.00 | 398.65 | 386.95 | 49966 | -0.71% |
| 08 Feb 2023 | 395.90 | 391.00 | 399.00 | 386.60 | 87950 | 1.25% |
| 07 Feb 2023 | 391.00 | 385.00 | 393.75 | 371.60 | 74607 | 2.98% |
| 06 Feb 2023 | 379.70 | 385.00 | 385.00 | 375.80 | 21332 | -0.81% |
| 03 Feb 2023 | 382.80 | 380.05 | 391.00 | 375.50 | 42292 | -0.01% |
| 02 Feb 2023 | 382.85 | 386.30 | 390.45 | 376.05 | 33909 | -0.89% |
| 01 Feb 2023 | 386.30 | 393.95 | 397.00 | 378.30 | 86876 | -0.08% |
| 31 Jan 2023 | 386.60 | 360.00 | 394.70 | 356.25 | 146227 | 7.09% |
| 30 Jan 2023 | 361.00 | 358.00 | 369.00 | 345.30 | 50969 | 2.15% |
| 27 Jan 2023 | 353.40 | 350.00 | 359.00 | 346.00 | 93097 | 0.48% |
| 25 Jan 2023 | 351.70 | 372.95 | 372.95 | 351.00 | 44338 | -3.87% |
| 24 Jan 2023 | 365.85 | 365.00 | 384.20 | 365.00 | 65086 | 0.41% |
| 23 Jan 2023 | 364.35 | 362.50 | 367.50 | 361.00 | 24611 | 0.98% |
| 20 Jan 2023 | 360.80 | 377.00 | 377.00 | 358.55 | 47565 | -1.04% |
| 19 Jan 2023 | 364.60 | 371.00 | 376.95 | 360.55 | 45032 | -1.73% |
| 18 Jan 2023 | 371.00 | 374.05 | 379.95 | 369.00 | 26348 | -1.88% |
| 17 Jan 2023 | 378.10 | 389.00 | 389.00 | 373.50 | 23377 | -2.01% |
| 16 Jan 2023 | 385.85 | 396.00 | 396.00 | 382.15 | 22683 | -0.98% |
| 13 Jan 2023 | 389.65 | 379.00 | 393.25 | 379.00 | 26598 | 2.81% |
| 12 Jan 2023 | 379.00 | 384.75 | 387.80 | 377.00 | 25502 | -1.49% |
| 11 Jan 2023 | 384.75 | 391.85 | 392.45 | 383.25 | 32379 | -2.27% |
| 10 Jan 2023 | 393.70 | 392.05 | 396.85 | 389.00 | 38621 | -0.83% |
| 09 Jan 2023 | 397.00 | 390.60 | 400.00 | 387.55 | 92913 | 1.59% |
| 06 Jan 2023 | 390.80 | 399.90 | 399.90 | 385.85 | 92834 | -2.15% |
| 05 Jan 2023 | 399.38 | 399.48 | 399.50 | 395.00 | 48040 | 0.57% |
| 04 Jan 2023 | 397.13 | 399.50 | 399.50 | 393.03 | 39327 | -0.37% |
| 03 Jan 2023 | 398.60 | 397.98 | 399.50 | 392.75 | 56698 | 1.04% |
| 02 Jan 2023 | 394.48 | 399.50 | 400.00 | 392.90 | 38618 | -0.28% |
| 30 Dec 2022 | 395.60 | 396.95 | 399.50 | 389.80 | 69132 | 2.29% |
| 29 Dec 2022 | 386.73 | 385.00 | 390.75 | 378.05 | 35093 | 0.05% |
| 28 Dec 2022 | 386.55 | 385.00 | 391.50 | 382.63 | 16508 | 0.59% |
| 27 Dec 2022 | 384.28 | 386.00 | 386.00 | 378.50 | 8131 | 0.81% |
| 26 Dec 2022 | 381.20 | 377.50 | 386.00 | 373.98 | 19303 | 2.76% |
| 23 Dec 2022 | 370.95 | 375.33 | 381.00 | 361.30 | 39913 | -2.76% |
| 22 Dec 2022 | 381.48 | 382.00 | 386.48 | 378.03 | 30743 | -0.62% |
| 21 Dec 2022 | 383.85 | 384.05 | 387.00 | 380.13 | 31250 | -0.05% |
| 20 Dec 2022 | 384.05 | 383.00 | 387.00 | 380.50 | 21116 | 1.18% |
| 19 Dec 2022 | 379.58 | 377.95 | 383.00 | 377.05 | 21095 | 0.48% |
| 16 Dec 2022 | 377.75 | 378.33 | 381.75 | 375.50 | 15346 | -0.15% |
| 15 Dec 2022 | 378.33 | 385.00 | 385.00 | 377.50 | 13896 | -0.03% |
| 14 Dec 2022 | 378.45 | 377.93 | 384.45 | 377.93 | 22194 | -0.65% |
| 13 Dec 2022 | 380.93 | 386.50 | 388.75 | 380.00 | 17727 | -0.53% |
| 12 Dec 2022 | 382.95 | 392.45 | 392.45 | 378.00 | 23018 | -0.15% |
| 09 Dec 2022 | 383.53 | 392.48 | 394.08 | 382.50 | 16311 | -2.27% |
| 08 Dec 2022 | 392.45 | 391.00 | 397.43 | 391.00 | 12673 | -0.58% |
| 07 Dec 2022 | 394.73 | 399.45 | 399.45 | 393.28 | 19562 | -0.27% |
| 06 Dec 2022 | 395.78 | 399.45 | 399.45 | 392.98 | 39603 | -0.76% |
| 05 Dec 2022 | 398.83 | 390.15 | 399.50 | 390.15 | 70373 | 2.22% |
| 02 Dec 2022 | 390.15 | 381.10 | 395.80 | 381.10 | 30940 | 1.61% |
| 01 Dec 2022 | 383.98 | 377.50 | 390.00 | 377.50 | 46464 | 1.13% |
| 30 Nov 2022 | 379.70 | 372.60 | 381.65 | 372.60 | 21524 | 1.00% |
| 29 Nov 2022 | 375.95 | 377.00 | 382.50 | 373.88 | 20097 | 0.01% |
| 28 Nov 2022 | 375.93 | 374.00 | 377.23 | 371.43 | 28609 | 0.43% |
| 25 Nov 2022 | 374.33 | 379.95 | 380.15 | 373.33 | 14431 | -0.98% |
| 24 Nov 2022 | 378.05 | 378.90 | 382.50 | 376.13 | 15028 | -0.22% |
| 23 Nov 2022 | 378.90 | 374.80 | 379.50 | 374.00 | 16123 | 1.11% |
| 22 Nov 2022 | 374.75 | 378.05 | 380.20 | 371.20 | 24075 | -0.37% |
| 21 Nov 2022 | 376.15 | 382.60 | 385.50 | 371.20 | 16346 | -1.19% |
| 18 Nov 2022 | 380.68 | 383.00 | 387.50 | 379.00 | 26812 | -0.10% |
| 17 Nov 2022 | 381.08 | 384.25 | 388.38 | 378.00 | 33432 | -0.82% |
| 16 Nov 2022 | 384.25 | 390.00 | 391.98 | 378.50 | 19144 | -1.36% |
| 15 Nov 2022 | 389.55 | 395.00 | 396.33 | 385.80 | 20503 | -0.92% |
| 14 Nov 2022 | 393.15 | 380.20 | 397.03 | 378.98 | 86689 | 3.90% |
| 11 Nov 2022 | 378.40 | 389.98 | 391.15 | 375.50 | 35309 | -1.47% |
| 10 Nov 2022 | 384.05 | 394.98 | 394.98 | 381.80 | 26420 | -0.62% |
| 09 Nov 2022 | 386.43 | 399.00 | 399.00 | 382.75 | 49810 | -0.59% |
| 07 Nov 2022 | 388.73 | 388.45 | 392.50 | 387.00 | 25503 | 0.51% |
| 04 Nov 2022 | 386.75 | 383.35 | 391.50 | 378.70 | 37411 | 1.36% |
| 03 Nov 2022 | 381.55 | 396.95 | 396.95 | 379.13 | 46159 | -4.31% |
| 02 Nov 2022 | 398.75 | 388.63 | 399.75 | 388.25 | 148044 | 2.60% |
| 01 Nov 2022 | 388.63 | 378.93 | 389.88 | 374.75 | 104852 | 3.08% |
| 31 Oct 2022 | 377.03 | 344.00 | 381.00 | 344.00 | 184243 | 9.78% |
| 28 Oct 2022 | 343.45 | 342.50 | 349.48 | 337.50 | 142315 | -3.53% |
| 27 Oct 2022 | 356.03 | 371.00 | 371.00 | 354.00 | 43556 | -2.39% |
| 25 Oct 2022 | 364.73 | 368.10 | 372.93 | 363.00 | 25571 | -1.06% |
| 24 Oct 2022 | 368.65 | 365.00 | 369.95 | 363.18 | 9260 | 2.20% |
| 21 Oct 2022 | 360.73 | 358.20 | 365.50 | 357.18 | 20443 | 1.48% |
| 20 Oct 2022 | 355.48 | 362.50 | 369.00 | 352.78 | 188285 | -2.54% |
| 19 Oct 2022 | 364.73 | 368.68 | 374.30 | 362.50 | 44349 | -1.07% |
| 18 Oct 2022 | 368.68 | 374.50 | 374.50 | 364.05 | 52469 | -0.28% |
| 17 Oct 2022 | 369.73 | 387.10 | 387.10 | 360.98 | 59597 | -1.84% |
| 14 Oct 2022 | 376.65 | 382.63 | 384.53 | 375.03 | 23134 | 0.05% |
| 13 Oct 2022 | 376.48 | 383.85 | 389.50 | 373.80 | 33681 | -1.54% |
| 12 Oct 2022 | 382.35 | 386.50 | 391.23 | 380.13 | 26912 | 0.17% |
| 11 Oct 2022 | 381.70 | 394.00 | 394.00 | 380.00 | 22192 | -1.86% |
| 10 Oct 2022 | 388.95 | 392.50 | 392.50 | 385.53 | 37597 | 1.24% |
| 07 Oct 2022 | 384.20 | 381.78 | 385.80 | 381.78 | 8918 | 0.07% |
| 06 Oct 2022 | 383.95 | 385.25 | 389.38 | 382.50 | 18855 | 0.17% |
| 04 Oct 2022 | 383.28 | 386.00 | 390.93 | 379.50 | 27646 | 0.99% |
| 03 Oct 2022 | 379.53 | 376.25 | 383.75 | 370.65 | 21316 | -0.23% |
| 30 Sep 2022 | 380.40 | 379.88 | 385.90 | 375.00 | 20215 | 0.64% |
| 29 Sep 2022 | 377.98 | 386.53 | 387.98 | 376.20 | 34817 | -1.72% |
| 28 Sep 2022 | 384.60 | 381.50 | 391.00 | 377.63 | 23862 | -0.01% |
| 27 Sep 2022 | 384.63 | 382.50 | 391.78 | 375.15 | 35485 | 3.08% |
| 26 Sep 2022 | 373.15 | 380.03 | 380.03 | 370.03 | 40965 | -1.81% |
| 23 Sep 2022 | 380.03 | 392.50 | 392.50 | 379.00 | 13093 | -1.28% |
| 22 Sep 2022 | 384.95 | 384.28 | 389.00 | 379.00 | 21124 | 0.33% |
| 21 Sep 2022 | 383.70 | 391.90 | 391.90 | 380.03 | 30260 | -0.78% |
| 20 Sep 2022 | 386.70 | 390.00 | 391.50 | 385.15 | 28717 | -0.46% |
| 19 Sep 2022 | 388.48 | 384.90 | 389.50 | 376.55 | 32626 | 2.33% |
| 16 Sep 2022 | 379.65 | 396.75 | 399.35 | 378.45 | 68067 | -4.51% |
| 15 Sep 2022 | 397.60 | 390.73 | 399.50 | 386.00 | 52148 | 1.76% |
| 14 Sep 2022 | 390.73 | 392.50 | 393.90 | 388.50 | 34215 | -1.22% |
| 13 Sep 2022 | 395.55 | 399.45 | 399.93 | 389.50 | 55480 | -0.76% |
| 12 Sep 2022 | 398.58 | 396.85 | 399.88 | 396.00 | 16770 | 0.44% |
| 09 Sep 2022 | 396.85 | 399.50 | 399.50 | 395.80 | 21097 | -0.47% |
| 08 Sep 2022 | 398.73 | 403.25 | 405.18 | 396.00 | 45549 | -0.06% |
| 07 Sep 2022 | 398.98 | 395.00 | 405.48 | 390.23 | 71593 | 2.45% |
| 06 Sep 2022 | 389.43 | 387.50 | 393.78 | 387.50 | 20785 | 0.17% |
| 05 Sep 2022 | 388.78 | 390.10 | 399.00 | 387.50 | 56052 | -1.17% |
| 02 Sep 2022 | 393.38 | 400.00 | 400.60 | 389.20 | 28039 | -1.14% |
| 01 Sep 2022 | 397.93 | 382.75 | 399.45 | 382.75 | 49787 | 1.93% |
| 30 Aug 2022 | 390.40 | 398.45 | 405.00 | 385.00 | 59889 | 0.49% |
| 29 Aug 2022 | 388.48 | 395.00 | 400.00 | 386.80 | 64112 | -3.84% |
| 26 Aug 2022 | 404.00 | 406.05 | 411.13 | 400.50 | 33943 | -0.49% |
| 25 Aug 2022 | 406.00 | 412.50 | 412.50 | 402.50 | 34039 | -0.87% |
| 24 Aug 2022 | 409.58 | 417.55 | 424.00 | 403.63 | 39232 | -0.85% |
| 23 Aug 2022 | 413.08 | 397.93 | 425.00 | 387.50 | 117072 | 3.81% |
| 22 Aug 2022 | 397.93 | 412.00 | 421.00 | 391.05 | 107946 | -5.19% |
| 19 Aug 2022 | 419.73 | 419.65 | 425.50 | 417.88 | 21382 | 0.02% |
| 18 Aug 2022 | 419.65 | 429.93 | 429.93 | 416.48 | 27350 | -0.85% |
| 17 Aug 2022 | 423.23 | 424.98 | 427.23 | 419.85 | 32323 | 0.54% |
| 16 Aug 2022 | 420.95 | 415.95 | 421.50 | 413.35 | 43341 | 2.76% |
| 12 Aug 2022 | 409.65 | 411.50 | 413.75 | 403.00 | 21619 | -0.04% |
| 11 Aug 2022 | 409.83 | 417.00 | 417.00 | 407.75 | 15737 | -0.20% |
| 10 Aug 2022 | 410.65 | 417.30 | 417.30 | 407.80 | 21746 | -0.15% |
| 08 Aug 2022 | 411.25 | 414.35 | 414.35 | 406.40 | 57938 | 1.33% |
| 05 Aug 2022 | 405.85 | 397.35 | 410.55 | 396.58 | 50805 | 3.34% |
| 04 Aug 2022 | 392.75 | 411.43 | 416.13 | 357.95 | 78953 | -4.54% |
| 03 Aug 2022 | 411.43 | 403.50 | 413.50 | 402.45 | 58538 | 2.42% |
| 02 Aug 2022 | 401.70 | 414.90 | 414.90 | 400.50 | 61589 | -2.03% |
| 01 Aug 2022 | 410.03 | 428.00 | 428.98 | 404.55 | 105282 | -4.21% |
| 29 Jul 2022 | 428.05 | 439.50 | 442.98 | 424.40 | 65650 | -2.47% |
| 28 Jul 2022 | 438.90 | 444.00 | 445.50 | 436.50 | 33932 | -0.13% |
| 27 Jul 2022 | 439.48 | 445.00 | 445.00 | 436.50 | 15675 | -0.06% |
| 26 Jul 2022 | 439.73 | 431.83 | 442.50 | 429.65 | 52910 | 1.72% |
| 25 Jul 2022 | 432.30 | 450.00 | 450.00 | 431.63 | 70506 | -2.72% |
| 22 Jul 2022 | 444.38 | 442.50 | 454.00 | 440.50 | 85002 | -0.80% |
| 21 Jul 2022 | 447.95 | 442.50 | 452.35 | 440.40 | 42387 | 1.82% |
| 20 Jul 2022 | 439.95 | 450.00 | 450.00 | 438.65 | 32594 | 0.17% |
| 19 Jul 2022 | 439.20 | 442.00 | 454.50 | 435.03 | 92577 | -0.30% |
| 18 Jul 2022 | 440.50 | 449.53 | 454.70 | 431.40 | 43780 | -1.13% |
| 15 Jul 2022 | 445.53 | 458.78 | 458.78 | 443.75 | 30834 | -2.06% |
| 14 Jul 2022 | 454.90 | 470.50 | 470.50 | 454.00 | 28740 | -2.44% |
| 13 Jul 2022 | 466.30 | 455.95 | 470.98 | 453.65 | 78514 | 2.91% |
| 12 Jul 2022 | 453.13 | 455.00 | 459.00 | 452.00 | 15424 | 0.22% |
| 11 Jul 2022 | 452.13 | 452.00 | 460.50 | 450.45 | 24476 | -0.30% |
| 08 Jul 2022 | 453.50 | 451.85 | 458.08 | 450.03 | 14279 | -0.41% |
| 07 Jul 2022 | 455.38 | 456.95 | 457.50 | 452.50 | 38617 | 0.66% |
| 06 Jul 2022 | 452.40 | 452.93 | 456.50 | 450.00 | 21633 | -0.12% |
| 05 Jul 2022 | 452.93 | 440.88 | 455.50 | 440.55 | 60297 | 2.73% |
| 04 Jul 2022 | 440.88 | 435.15 | 444.95 | 433.80 | 11738 | 0.43% |
| 01 Jul 2022 | 438.98 | 443.00 | 443.00 | 427.50 | 32400 | -0.95% |
| 30 Jun 2022 | 443.20 | 445.50 | 448.25 | 430.55 | 38563 | 0.48% |
| 29 Jun 2022 | 441.10 | 441.00 | 451.50 | 439.05 | 23043 | -1.11% |
| 28 Jun 2022 | 446.03 | 445.23 | 452.50 | 441.98 | 22544 | 0.78% |
| 27 Jun 2022 | 442.58 | 437.40 | 453.50 | 434.48 | 40876 | 1.63% |
| 24 Jun 2022 | 435.50 | 432.50 | 437.40 | 418.43 | 47369 | 1.78% |
| 23 Jun 2022 | 427.90 | 432.50 | 435.00 | 425.98 | 29774 | 0.47% |
| 22 Jun 2022 | 425.90 | 428.48 | 431.13 | 425.25 | 21432 | -0.73% |
| 21 Jun 2022 | 429.03 | 427.50 | 435.90 | 425.00 | 36546 | 0.88% |
| 20 Jun 2022 | 425.30 | 436.88 | 436.88 | 424.75 | 87161 | -1.50% |
| 17 Jun 2022 | 431.78 | 427.50 | 435.00 | 417.05 | 31306 | 1.57% |
| 16 Jun 2022 | 425.10 | 440.15 | 444.75 | 417.50 | 37466 | -2.39% |
| 15 Jun 2022 | 435.50 | 449.50 | 449.50 | 427.50 | 46090 | -1.43% |
| 14 Jun 2022 | 441.80 | 435.00 | 454.50 | 434.50 | 39832 | 0.08% |
| 13 Jun 2022 | 441.43 | 454.50 | 465.05 | 434.50 | 66934 | -3.78% |
| 10 Jun 2022 | 458.78 | 436.00 | 468.50 | 426.08 | 125893 | 6.17% |
| 09 Jun 2022 | 432.13 | 425.00 | 435.00 | 425.00 | 22900 | 1.51% |
| 08 Jun 2022 | 425.70 | 439.90 | 442.48 | 424.10 | 21984 | -1.71% |
| 07 Jun 2022 | 433.10 | 448.50 | 448.98 | 429.00 | 26197 | 1.79% |
| 06 Jun 2022 | 425.48 | 400.83 | 428.45 | 400.83 | 26487 | 3.21% |
| 03 Jun 2022 | 412.23 | 422.30 | 422.30 | 408.35 | 15561 | 2.49% |
| 02 Jun 2022 | 402.20 | 402.20 | 402.20 | 397.60 | 15670 | 5.00% |
| 01 Jun 2022 | 383.05 | 374.40 | 383.05 | 364.00 | 10738 | 4.99% |
| 31 May 2022 | 364.83 | 384.38 | 384.38 | 361.33 | 17234 | -3.48% |
| 30 May 2022 | 378.00 | 372.50 | 387.00 | 372.50 | 23262 | 1.29% |
| 27 May 2022 | 373.18 | 362.48 | 381.55 | 362.48 | 79697 | -2.19% |
| 26 May 2022 | 381.55 | 381.55 | 381.55 | 381.55 | 536 | -5.00% |
| 25 May 2022 | 401.63 | 401.63 | 401.63 | 401.63 | 11112 | -5.00% |
| 24 May 2022 | 422.75 | 445.00 | 445.00 | 422.75 | 9400 | -8.23% |
| 06 Apr 2022 | 460.65 | 467.00 | 477.00 | 449.95 | 157279 | -2.24% |
| 05 Apr 2022 | 471.20 | 472.53 | 489.90 | 465.00 | 166328 | 0.82% |
| 04 Apr 2022 | 467.38 | 475.00 | 490.50 | 465.00 | 160219 | -0.88% |
| 01 Apr 2022 | 471.53 | 462.50 | 486.45 | 457.00 | 212771 | 1.89% |
| 31 Mar 2022 | 462.78 | 473.20 | 477.25 | 446.60 | 236926 | -1.25% |
| 30 Mar 2022 | 468.63 | 500.00 | 509.95 | 460.00 | 247737 | -6.66% |
| 29 Mar 2022 | 502.08 | 503.50 | 510.85 | 486.00 | 476795 | -0.83% |
| 28 Mar 2022 | 506.30 | 462.50 | 512.50 | 451.33 | 1245802 | 12.25% |
| 25 Mar 2022 | 451.05 | 432.73 | 457.68 | 429.73 | 220265 | 4.76% |
| 24 Mar 2022 | 430.55 | 434.48 | 439.88 | 419.25 | 106075 | -0.98% |
| 23 Mar 2022 | 434.80 | 440.00 | 443.98 | 428.05 | 118647 | -0.92% |
| 22 Mar 2022 | 438.83 | 440.63 | 446.50 | 434.55 | 192198 | 0.57% |
| 21 Mar 2022 | 436.35 | 427.50 | 450.00 | 425.05 | 549392 | 4.25% |
| 17 Mar 2022 | 418.55 | 415.10 | 427.93 | 410.70 | 224803 | 0.83% |
| 16 Mar 2022 | 415.10 | 423.85 | 425.88 | 409.75 | 335831 | -0.88% |
| 15 Mar 2022 | 418.78 | 396.00 | 432.40 | 389.00 | 583174 | 7.24% |
| 14 Mar 2022 | 390.50 | 378.70 | 400.00 | 377.05 | 428460 | 4.60% |
| 11 Mar 2022 | 373.33 | 365.85 | 385.00 | 365.00 | 328789 | 3.31% |
| 10 Mar 2022 | 361.38 | 368.00 | 380.00 | 358.88 | 96914 | -0.32% |
| 09 Mar 2022 | 362.55 | 364.50 | 366.28 | 357.50 | 69122 | 0.24% |
| 08 Mar 2022 | 361.70 | 355.50 | 368.00 | 351.00 | 44314 | 1.94% |
| 07 Mar 2022 | 354.80 | 359.98 | 359.98 | 346.00 | 92379 | -3.94% |
| 04 Mar 2022 | 369.35 | 364.85 | 372.98 | 354.50 | 167671 | 1.03% |
| 03 Mar 2022 | 365.60 | 336.00 | 373.50 | 335.00 | 508061 | 10.18% |
| 02 Mar 2022 | 331.83 | 330.00 | 335.75 | 328.50 | 38246 | 0.24% |
| 28 Feb 2022 | 331.03 | 334.73 | 335.98 | 326.50 | 42312 | -0.43% |
| 25 Feb 2022 | 332.45 | 324.05 | 337.95 | 324.05 | 45147 | 3.14% |
| 24 Feb 2022 | 322.33 | 325.00 | 332.00 | 320.50 | 78093 | -3.83% |
| 23 Feb 2022 | 335.15 | 339.95 | 341.40 | 330.80 | 35992 | -1.05% |
| 22 Feb 2022 | 338.70 | 320.00 | 344.50 | 317.08 | 112163 | 5.14% |
| 21 Feb 2022 | 322.15 | 325.00 | 327.50 | 320.03 | 47670 | -2.38% |
| 18 Feb 2022 | 330.00 | 330.03 | 339.88 | 327.60 | 32134 | -1.90% |
| 17 Feb 2022 | 336.40 | 337.55 | 340.00 | 330.93 | 34715 | -0.04% |
| 16 Feb 2022 | 336.55 | 345.00 | 345.00 | 335.15 | 29747 | -0.36% |
| 15 Feb 2022 | 337.78 | 324.00 | 341.50 | 318.98 | 33636 | 4.58% |
| 14 Feb 2022 | 323.00 | 321.75 | 329.95 | 316.20 | 53417 | 0.12% |
| 11 Feb 2022 | 322.60 | 342.50 | 346.50 | 317.50 | 134525 | -6.18% |
| 10 Feb 2022 | 343.85 | 347.45 | 347.45 | 342.33 | 17831 | 0.06% |
| 09 Feb 2022 | 343.65 | 345.50 | 349.00 | 343.03 | 23733 | -0.07% |
| 08 Feb 2022 | 343.88 | 349.95 | 349.95 | 337.50 | 37311 | -0.31% |
| 07 Feb 2022 | 344.95 | 350.00 | 350.00 | 338.00 | 52165 | -0.21% |
| 04 Feb 2022 | 345.68 | 354.93 | 354.93 | 342.78 | 28154 | -1.64% |
| 03 Feb 2022 | 351.45 | 351.53 | 353.75 | 349.53 | 17120 | -0.02% |
| 02 Feb 2022 | 351.53 | 353.20 | 354.95 | 347.35 | 27163 | 0.48% |
| 01 Feb 2022 | 349.85 | 352.88 | 356.23 | 347.15 | 49942 | -0.14% |
| 31 Jan 2022 | 350.35 | 361.00 | 361.00 | 347.03 | 49137 | -1.19% |
| 28 Jan 2022 | 354.58 | 363.00 | 366.03 | 352.63 | 47933 | -2.22% |
| 27 Jan 2022 | 362.63 | 347.50 | 363.25 | 344.85 | 103053 | 3.97% |
| 25 Jan 2022 | 348.78 | 345.25 | 353.53 | 335.00 | 40141 | 0.30% |
| 24 Jan 2022 | 347.75 | 350.75 | 370.00 | 342.00 | 163847 | -0.84% |
| 21 Jan 2022 | 350.70 | 356.00 | 357.88 | 347.58 | 49161 | -1.89% |
| 20 Jan 2022 | 357.45 | 361.00 | 362.58 | 354.60 | 25612 | -0.04% |
| 19 Jan 2022 | 357.60 | 353.50 | 360.00 | 350.75 | 52929 | 0.17% |
| 18 Jan 2022 | 356.98 | 370.98 | 370.98 | 353.00 | 45992 | -3.03% |
| 17 Jan 2022 | 368.13 | 368.45 | 371.00 | 363.05 | 39080 | 1.16% |
| 14 Jan 2022 | 363.90 | 369.90 | 369.95 | 359.88 | 32296 | -0.65% |
| 13 Jan 2022 | 366.28 | 363.13 | 368.93 | 357.05 | 58091 | 0.89% |
| 12 Jan 2022 | 363.05 | 371.70 | 373.38 | 360.03 | 47976 | -1.67% |
| 11 Jan 2022 | 369.20 | 377.35 | 377.35 | 367.58 | 68719 | -0.85% |
| 10 Jan 2022 | 372.35 | 380.50 | 380.50 | 369.28 | 109696 | -0.18% |
| 07 Jan 2022 | 373.03 | 360.50 | 374.95 | 360.00 | 82757 | 2.66% |
| 06 Jan 2022 | 363.35 | 360.00 | 376.50 | 357.38 | 259363 | 0.46% |
| 05 Jan 2022 | 361.70 | 353.50 | 373.10 | 347.43 | 193248 | 2.70% |
| 04 Jan 2022 | 352.18 | 359.90 | 359.90 | 348.10 | 51650 | -0.80% |
| 03 Jan 2022 | 355.03 | 353.70 | 358.60 | 351.03 | 32226 | 1.12% |
| 31 Dec 2021 | 351.10 | 344.50 | 356.00 | 344.50 | 69744 | 3.27% |
| 30 Dec 2021 | 339.98 | 340.45 | 347.50 | 339.03 | 11162 | -0.76% |
| 29 Dec 2021 | 342.60 | 339.45 | 344.60 | 339.45 | 21698 | -0.63% |
| 28 Dec 2021 | 344.78 | 341.00 | 349.98 | 341.00 | 21955 | 0.14% |
| 27 Dec 2021 | 344.30 | 345.00 | 348.48 | 342.00 | 12681 | -0.04% |
| 24 Dec 2021 | 344.43 | 356.95 | 356.95 | 343.13 | 13993 | -2.37% |
| 23 Dec 2021 | 352.78 | 350.03 | 357.50 | 347.98 | 34642 | 1.37% |
| 22 Dec 2021 | 348.00 | 354.25 | 359.95 | 342.50 | 30905 | 0.09% |
| 21 Dec 2021 | 347.68 | 339.95 | 356.50 | 334.18 | 88606 | 3.10% |
| 20 Dec 2021 | 337.23 | 339.95 | 342.00 | 330.03 | 65475 | -1.60% |
| 17 Dec 2021 | 342.73 | 361.90 | 361.90 | 340.08 | 62677 | -3.89% |
| 16 Dec 2021 | 356.60 | 369.70 | 369.70 | 355.25 | 50538 | -2.36% |
| 15 Dec 2021 | 365.23 | 360.05 | 370.68 | 360.05 | 91715 | 0.57% |
| 14 Dec 2021 | 363.15 | 352.50 | 373.50 | 352.50 | 297856 | 3.26% |
| 13 Dec 2021 | 351.70 | 365.00 | 365.00 | 350.00 | 67466 | -2.82% |
| 10 Dec 2021 | 361.90 | 364.45 | 364.50 | 356.65 | 67724 | 0.45% |
| 09 Dec 2021 | 360.28 | 365.00 | 365.00 | 357.53 | 69024 | -0.39% |
| 08 Dec 2021 | 361.70 | 362.00 | 364.90 | 358.00 | 82611 | 0.50% |
| 07 Dec 2021 | 359.90 | 356.00 | 362.40 | 353.75 | 94149 | 1.36% |
| 06 Dec 2021 | 355.08 | 362.50 | 362.50 | 351.00 | 67209 | -0.46% |
| 03 Dec 2021 | 356.73 | 356.53 | 365.50 | 351.00 | 198941 | 1.89% |
| 02 Dec 2021 | 350.13 | 336.03 | 352.50 | 336.00 | 125501 | 4.27% |
| 01 Dec 2021 | 335.78 | 331.50 | 339.98 | 323.73 | 35389 | 1.74% |
| 30 Nov 2021 | 330.03 | 316.00 | 332.55 | 313.03 | 47542 | 4.54% |
| 29 Nov 2021 | 315.70 | 311.00 | 332.45 | 309.15 | 44413 | -1.91% |
| 26 Nov 2021 | 321.85 | 330.00 | 333.60 | 320.00 | 25208 | -3.21% |
| 25 Nov 2021 | 332.53 | 338.00 | 342.03 | 330.03 | 41663 | -0.40% |
| 24 Nov 2021 | 333.88 | 335.25 | 335.83 | 331.05 | 28830 | -0.41% |
| 23 Nov 2021 | 335.25 | 317.50 | 339.88 | 308.58 | 82526 | 6.23% |
| 22 Nov 2021 | 315.60 | 327.48 | 327.48 | 311.70 | 53164 | -1.37% |
| 18 Nov 2021 | 320.00 | 334.00 | 334.00 | 317.50 | 56752 | -2.73% |
| 17 Nov 2021 | 328.98 | 336.80 | 336.80 | 326.13 | 38396 | -1.40% |
| 16 Nov 2021 | 333.65 | 340.00 | 340.00 | 326.43 | 29837 | -0.03% |
| 15 Nov 2021 | 333.75 | 343.00 | 343.00 | 333.00 | 35792 | -0.85% |
| 12 Nov 2021 | 336.60 | 342.70 | 343.43 | 335.00 | 12626 | -0.60% |
| 11 Nov 2021 | 338.63 | 334.75 | 344.00 | 330.00 | 44934 | 3.49% |
| 10 Nov 2021 | 327.20 | 345.50 | 349.98 | 323.58 | 117797 | -4.29% |
| 09 Nov 2021 | 341.85 | 350.00 | 354.53 | 340.00 | 58292 | -1.19% |
| 08 Nov 2021 | 345.98 | 343.35 | 349.35 | 337.30 | 67490 | 2.57% |
| 04 Nov 2021 | 337.30 | 324.50 | 340.00 | 324.48 | 57148 | 6.03% |
| 03 Nov 2021 | 318.13 | 321.50 | 324.50 | 313.00 | 41816 | -0.94% |
| 02 Nov 2021 | 321.15 | 323.75 | 327.93 | 315.00 | 31716 | -0.71% |
| 01 Nov 2021 | 323.45 | 313.00 | 325.48 | 312.05 | 37558 | 3.31% |
| 29 Oct 2021 | 313.08 | 319.50 | 320.00 | 310.50 | 58732 | -0.18% |
| 28 Oct 2021 | 313.65 | 324.40 | 328.05 | 312.05 | 85179 | -2.72% |
| 27 Oct 2021 | 322.43 | 315.25 | 330.00 | 315.25 | 69422 | 2.37% |
| 26 Oct 2021 | 314.98 | 313.55 | 320.00 | 313.55 | 49871 | -1.15% |
| 25 Oct 2021 | 318.65 | 321.00 | 324.98 | 313.00 | 62082 | -0.55% |
| 22 Oct 2021 | 320.40 | 359.00 | 359.00 | 317.00 | 496118 | -7.09% |
| 21 Oct 2021 | 344.85 | 353.00 | 353.00 | 338.50 | 432155 | -5.73% |
| 20 Oct 2021 | 365.83 | 384.95 | 387.93 | 364.00 | 113505 | -4.97% |
| 19 Oct 2021 | 384.95 | 390.90 | 391.28 | 376.00 | 129430 | 0.19% |
| 18 Oct 2021 | 384.23 | 409.38 | 409.38 | 380.68 | 136678 | 3.24% |
| 14 Oct 2021 | 372.18 | 374.95 | 377.95 | 370.13 | 60187 | -0.23% |
| 13 Oct 2021 | 373.05 | 374.50 | 375.90 | 369.00 | 88453 | 1.25% |
| 12 Oct 2021 | 368.43 | 362.08 | 370.00 | 362.08 | 59098 | 1.75% |
| 11 Oct 2021 | 362.08 | 370.00 | 373.98 | 358.98 | 60253 | -0.39% |
| 08 Oct 2021 | 363.48 | 372.95 | 372.95 | 348.78 | 104149 | -0.99% |
| 07 Oct 2021 | 367.13 | 370.13 | 376.85 | 351.05 | 74919 | -0.09% |
| 06 Oct 2021 | 367.45 | 385.00 | 385.00 | 365.50 | 287151 | -2.95% |
| 05 Oct 2021 | 378.60 | 369.25 | 382.00 | 369.25 | 174408 | 2.39% |
| 04 Oct 2021 | 369.78 | 362.50 | 374.98 | 360.00 | 129440 | 2.98% |
| 01 Oct 2021 | 359.08 | 341.00 | 360.00 | 340.05 | 242806 | 4.57% |
| 30 Sep 2021 | 343.40 | 347.98 | 347.98 | 342.05 | 37283 | 0.10% |
| 29 Sep 2021 | 343.05 | 347.50 | 350.00 | 339.55 | 61891 | -1.81% |
| 28 Sep 2021 | 349.38 | 346.70 | 353.98 | 345.05 | 23204 | 0.77% |
| 27 Sep 2021 | 346.70 | 343.30 | 354.53 | 343.30 | 43398 | 0.99% |
| 24 Sep 2021 | 343.30 | 352.00 | 355.53 | 341.03 | 50617 | -2.40% |
| 23 Sep 2021 | 351.73 | 354.50 | 358.00 | 350.00 | 34569 | 0.86% |
| 22 Sep 2021 | 348.73 | 349.40 | 358.00 | 341.60 | 80699 | 0.91% |
| 21 Sep 2021 | 345.58 | 350.00 | 352.23 | 342.13 | 39966 | -0.68% |
| 20 Sep 2021 | 347.93 | 345.55 | 359.50 | 345.55 | 59611 | -2.04% |
| 17 Sep 2021 | 355.18 | 354.48 | 360.30 | 341.13 | 94238 | 1.85% |
| 16 Sep 2021 | 348.73 | 357.00 | 357.00 | 347.03 | 41234 | -1.11% |
| 15 Sep 2021 | 352.63 | 356.50 | 357.50 | 351.43 | 42255 | -0.66% |
| 14 Sep 2021 | 354.98 | 356.50 | 356.50 | 348.33 | 191730 | 0.99% |
| 13 Sep 2021 | 351.50 | 350.50 | 359.00 | 348.00 | 91979 | 1.10% |
| 09 Sep 2021 | 347.68 | 341.10 | 350.00 | 333.00 | 50744 | 3.61% |
| 08 Sep 2021 | 335.55 | 339.50 | 345.00 | 335.00 | 16153 | -0.89% |
| 07 Sep 2021 | 338.58 | 332.95 | 339.48 | 331.95 | 48372 | 1.01% |
| 06 Sep 2021 | 335.18 | 340.90 | 340.90 | 330.95 | 12759 | -0.79% |
| 03 Sep 2021 | 337.85 | 337.50 | 343.93 | 330.45 | 15087 | -0.31% |
| 02 Sep 2021 | 338.90 | 335.50 | 346.00 | 333.00 | 16970 | -0.27% |
| 01 Sep 2021 | 339.83 | 342.20 | 342.20 | 330.95 | 30111 | 2.78% |
| 31 Aug 2021 | 330.65 | 314.98 | 330.65 | 313.50 | 60460 | 4.99% |
| 30 Aug 2021 | 314.93 | 317.50 | 317.50 | 311.50 | 28439 | -0.10% |
| 27 Aug 2021 | 315.23 | 318.45 | 318.45 | 310.00 | 12135 | 0.22% |
| 26 Aug 2021 | 314.53 | 314.83 | 316.75 | 307.50 | 8089 | 1.32% |
| 25 Aug 2021 | 310.43 | 314.63 | 315.00 | 309.00 | 10840 | -1.59% |
| 24 Aug 2021 | 315.43 | 315.00 | 320.00 | 303.05 | 38624 | -1.12% |
| 23 Aug 2021 | 319.00 | 342.20 | 342.20 | 315.00 | 65359 | -2.56% |
| 20 Aug 2021 | 327.38 | 335.45 | 335.45 | 325.50 | 33515 | -2.41% |
| 18 Aug 2021 | 335.45 | 340.25 | 345.30 | 332.00 | 13346 | -1.41% |
| 17 Aug 2021 | 340.25 | 347.50 | 347.50 | 330.25 | 14521 | -0.05% |
| 16 Aug 2021 | 340.43 | 347.18 | 349.95 | 337.50 | 12751 | -1.94% |
| 13 Aug 2021 | 347.18 | 347.00 | 350.00 | 342.50 | 24529 | 0.46% |
| 12 Aug 2021 | 345.58 | 340.98 | 347.50 | 335.25 | 14230 | 1.58% |
| 11 Aug 2021 | 340.20 | 342.45 | 344.00 | 325.50 | 29660 | 0.54% |
| 10 Aug 2021 | 338.38 | 340.00 | 342.45 | 334.88 | 32382 | -0.68% |
| 09 Aug 2021 | 340.68 | 352.45 | 353.20 | 327.30 | 59906 | -1.12% |
| 06 Aug 2021 | 344.53 | 350.10 | 355.00 | 336.00 | 28910 | -1.56% |
| 05 Aug 2021 | 349.98 | 357.48 | 357.48 | 346.50 | 70922 | -0.32% |
| 04 Aug 2021 | 351.10 | 355.00 | 357.50 | 349.50 | 24944 | -0.69% |
| 03 Aug 2021 | 353.55 | 356.00 | 359.38 | 351.25 | 21687 | -0.51% |
| 02 Aug 2021 | 355.35 | 359.30 | 359.38 | 352.00 | 33333 | -1.11% |
| 30 Jul 2021 | 359.35 | 357.50 | 360.00 | 354.00 | 18625 | 0.39% |
| 29 Jul 2021 | 357.95 | 369.00 | 369.00 | 356.50 | 16598 | -0.72% |
| 28 Jul 2021 | 360.53 | 361.00 | 366.00 | 350.00 | 40131 | 0.32% |
| 27 Jul 2021 | 359.38 | 365.00 | 371.00 | 357.50 | 45359 | -0.98% |
| 26 Jul 2021 | 362.95 | 368.33 | 375.00 | 362.00 | 34665 | -1.91% |
| 23 Jul 2021 | 370.00 | 369.70 | 374.75 | 360.50 | 86375 | 1.62% |
| 22 Jul 2021 | 364.10 | 369.98 | 369.98 | 361.00 | 115378 | 0.53% |
| 20 Jul 2021 | 362.18 | 364.50 | 376.50 | 358.85 | 73447 | -3.80% |
| 19 Jul 2021 | 376.50 | 378.75 | 378.75 | 375.00 | 78368 | 0.51% |
| 16 Jul 2021 | 374.58 | 378.75 | 378.75 | 372.50 | 31890 | -0.65% |
| 15 Jul 2021 | 377.03 | 378.00 | 379.50 | 375.35 | 46637 | -0.08% |
| 14 Jul 2021 | 377.33 | 378.75 | 378.75 | 373.50 | 42747 | 0.43% |
| 13 Jul 2021 | 375.70 | 362.50 | 378.98 | 361.65 | 155733 | 3.88% |
| 12 Jul 2021 | 361.65 | 358.00 | 362.55 | 355.50 | 134250 | 1.76% |
| 09 Jul 2021 | 355.40 | 357.15 | 357.15 | 352.10 | 21766 | -0.49% |
| 08 Jul 2021 | 357.15 | 359.00 | 359.00 | 351.00 | 41371 | 0.61% |
| 07 Jul 2021 | 354.98 | 359.15 | 360.00 | 348.05 | 74809 | 0.82% |
| 06 Jul 2021 | 352.10 | 355.33 | 362.50 | 351.03 | 34889 | -0.91% |
| 05 Jul 2021 | 355.33 | 352.50 | 362.50 | 345.08 | 133112 | -2.17% |
| 02 Jul 2021 | 363.23 | 371.50 | 374.00 | 354.00 | 44471 | -0.31% |
| 01 Jul 2021 | 364.35 | 369.15 | 377.50 | 362.50 | 32653 | -1.09% |
| 30 Jun 2021 | 368.35 | 375.50 | 378.00 | 367.50 | 44594 | -0.92% |
| 29 Jun 2021 | 371.78 | 373.00 | 377.50 | 370.00 | 48191 | 0.30% |
| 28 Jun 2021 | 370.65 | 364.95 | 374.50 | 361.78 | 38299 | 2.45% |
| 25 Jun 2021 | 361.78 | 365.93 | 367.00 | 352.50 | 47382 | -1.26% |
| 24 Jun 2021 | 366.38 | 367.50 | 367.50 | 364.00 | 28326 | 1.08% |
| 23 Jun 2021 | 362.45 | 370.00 | 370.00 | 361.50 | 35732 | -1.64% |
| 22 Jun 2021 | 368.50 | 368.50 | 371.23 | 365.00 | 44565 | 0.73% |
| 21 Jun 2021 | 365.83 | 365.00 | 368.00 | 355.00 | 54795 | 0.23% |
| 18 Jun 2021 | 365.00 | 373.60 | 380.00 | 362.00 | 47786 | -3.13% |
| 17 Jun 2021 | 376.78 | 371.00 | 384.95 | 370.00 | 45823 | 0.86% |
| 16 Jun 2021 | 373.55 | 382.50 | 384.50 | 368.13 | 40845 | -1.50% |
| 15 Jun 2021 | 379.25 | 381.23 | 382.50 | 373.50 | 30031 | 1.47% |
| 14 Jun 2021 | 373.75 | 380.55 | 385.00 | 365.40 | 54879 | -1.79% |
| 11 Jun 2021 | 380.55 | 384.55 | 387.50 | 379.80 | 58040 | -1.04% |
| 10 Jun 2021 | 384.55 | 387.50 | 388.50 | 382.50 | 91766 | -0.49% |
| 09 Jun 2021 | 386.45 | 385.00 | 392.38 | 382.00 | 95542 | 0.62% |
| 08 Jun 2021 | 384.08 | 387.00 | 388.50 | 381.50 | 111619 | -0.15% |
| 07 Jun 2021 | 384.65 | 387.38 | 387.50 | 380.00 | 101950 | -0.04% |
| 04 Jun 2021 | 384.80 | 390.50 | 392.00 | 382.50 | 131750 | -1.50% |
| 03 Jun 2021 | 390.65 | 387.00 | 392.50 | 383.60 | 126560 | 0.93% |
| 02 Jun 2021 | 387.05 | 385.00 | 392.28 | 382.50 | 146608 | 0.33% |
| 01 Jun 2021 | 385.78 | 397.35 | 397.35 | 380.98 | 95359 | -0.93% |
| 31 May 2021 | 389.40 | 380.00 | 394.75 | 377.43 | 253910 | 4.38% |
| 28 May 2021 | 373.05 | 383.73 | 385.00 | 371.28 | 129988 | -3.85% |
| 27 May 2021 | 388.00 | 372.50 | 395.00 | 370.05 | 684423 | 2.01% |
| 26 May 2021 | 380.35 | 401.43 | 407.50 | 377.50 | 284916 | -3.84% |
| 25 May 2021 | 395.55 | 363.50 | 400.35 | 360.00 | 704485 | 8.67% |
| 24 May 2021 | 363.98 | 367.00 | 374.90 | 358.00 | 365267 | -0.23% |
| 21 May 2021 | 364.83 | 354.00 | 365.10 | 351.50 | 566490 | 4.36% |
| 20 May 2021 | 349.58 | 351.30 | 357.50 | 340.60 | 261003 | 0.39% |
| 19 May 2021 | 348.23 | 336.00 | 351.30 | 334.20 | 314778 | 4.24% |
| 18 May 2021 | 334.05 | 350.50 | 353.40 | 332.53 | 306703 | -3.85% |
| 17 May 2021 | 347.43 | 359.90 | 359.90 | 334.85 | 310962 | -0.64% |
| 14 May 2021 | 349.68 | 357.50 | 359.50 | 347.25 | 110252 | -1.41% |
| 12 May 2021 | 354.68 | 358.95 | 359.98 | 352.00 | 227919 | 0.62% |
| 11 May 2021 | 352.48 | 354.40 | 362.50 | 350.00 | 130599 | 0.42% |
| 10 May 2021 | 351.00 | 356.58 | 361.45 | 349.00 | 134251 | -1.56% |
| 07 May 2021 | 356.58 | 357.50 | 365.00 | 355.50 | 177653 | -0.15% |
| 06 May 2021 | 357.13 | 351.50 | 365.00 | 351.00 | 231589 | 2.91% |
| 05 May 2021 | 347.03 | 353.40 | 357.35 | 344.00 | 157247 | 0.62% |
| 04 May 2021 | 344.90 | 365.00 | 365.75 | 344.00 | 257951 | -5.26% |
| 03 May 2021 | 364.03 | 372.00 | 381.95 | 346.83 | 694058 | 0.04% |
| 30 Apr 2021 | 363.90 | 345.00 | 367.50 | 315.05 | 498754 | 5.20% |
| 29 Apr 2021 | 345.90 | 347.50 | 354.45 | 343.50 | 213523 | -0.45% |
| 28 Apr 2021 | 347.45 | 356.00 | 356.00 | 342.50 | 218335 | -0.61% |
| 27 Apr 2021 | 349.58 | 347.40 | 360.00 | 341.38 | 273938 | 2.25% |
| 26 Apr 2021 | 341.90 | 335.45 | 350.00 | 325.78 | 338293 | 5.29% |
| 23 Apr 2021 | 324.73 | 333.00 | 336.15 | 318.50 | 233760 | -1.86% |
| 22 Apr 2021 | 330.88 | 319.70 | 348.45 | 315.75 | 628427 | 3.50% |
| 20 Apr 2021 | 319.70 | 293.40 | 336.00 | 292.55 | 1105969 | 9.51% |
| 19 Apr 2021 | 291.95 | 260.00 | 296.00 | 247.50 | 901280 | 13.03% |
| 16 Apr 2021 | 258.30 | 255.50 | 262.53 | 249.25 | 163208 | 2.64% |
| 15 Apr 2021 | 251.65 | 244.43 | 257.50 | 238.45 | 140152 | 1.10% |
| 13 Apr 2021 | 248.90 | 253.50 | 257.40 | 245.05 | 113473 | 2.65% |
| 12 Apr 2021 | 242.48 | 245.78 | 269.25 | 240.00 | 386910 | -2.77% |
| 09 Apr 2021 | 249.38 | 247.50 | 251.25 | 245.28 | 133418 | 1.98% |
| 08 Apr 2021 | 244.55 | 235.15 | 247.50 | 235.15 | 245541 | 4.18% |
| 07 Apr 2021 | 234.73 | 232.45 | 236.00 | 229.50 | 151097 | 2.22% |
| 06 Apr 2021 | 229.63 | 212.95 | 231.93 | 212.95 | 325146 | 8.38% |
| 05 Apr 2021 | 211.88 | 214.50 | 214.50 | 206.38 | 41574 | 0.42% |
| 01 Apr 2021 | 211.00 | 208.03 | 212.03 | 208.03 | 17429 | 0.97% |
| 31 Mar 2021 | 208.98 | 207.50 | 210.00 | 206.00 | 24868 | 2.39% |
| 30 Mar 2021 | 204.10 | 203.50 | 210.50 | 202.50 | 15919 | 0.57% |
| 26 Mar 2021 | 202.95 | 202.00 | 207.10 | 202.00 | 22319 | 1.21% |
| 25 Mar 2021 | 200.53 | 205.80 | 211.40 | 196.00 | 37576 | -3.73% |
| 24 Mar 2021 | 208.30 | 211.20 | 214.00 | 207.90 | 20972 | -1.37% |
| 23 Mar 2021 | 211.20 | 211.50 | 213.15 | 209.55 | 15121 | 0.32% |
| 22 Mar 2021 | 210.53 | 208.95 | 215.00 | 206.50 | 27351 | 1.00% |
| 19 Mar 2021 | 208.45 | 207.00 | 212.83 | 202.55 | 63680 | -0.17% |
| 18 Mar 2021 | 208.80 | 214.85 | 218.83 | 206.13 | 55017 | -2.53% |
| 17 Mar 2021 | 214.23 | 221.00 | 221.00 | 212.45 | 40347 | -1.34% |
| 16 Mar 2021 | 217.15 | 218.03 | 221.00 | 214.55 | 48294 | -0.09% |
| 15 Mar 2021 | 217.35 | 220.00 | 224.10 | 211.48 | 92208 | -0.18% |
| 12 Mar 2021 | 217.75 | 218.50 | 221.60 | 209.35 | 153296 | 1.04% |
| 10 Mar 2021 | 215.50 | 214.55 | 218.35 | 214.50 | 57684 | 0.35% |
| 09 Mar 2021 | 214.75 | 219.00 | 224.00 | 212.90 | 97377 | -1.32% |
| 08 Mar 2021 | 217.63 | 211.00 | 219.13 | 211.00 | 206966 | 3.81% |
| 05 Mar 2021 | 209.65 | 213.40 | 213.40 | 208.28 | 63818 | -0.91% |
| 04 Mar 2021 | 211.58 | 213.00 | 218.78 | 211.00 | 191922 | -1.17% |
| 03 Mar 2021 | 214.08 | 214.98 | 217.50 | 211.03 | 217674 | 1.60% |
| 02 Mar 2021 | 210.70 | 209.95 | 212.85 | 207.00 | 163296 | 1.94% |
| 01 Mar 2021 | 206.70 | 205.50 | 208.15 | 204.50 | 93188 | 1.61% |
| 26 Feb 2021 | 203.43 | 207.00 | 207.50 | 202.45 | 95582 | -1.93% |
| 25 Feb 2021 | 207.43 | 205.50 | 209.50 | 203.50 | 147106 | 3.31% |
| 24 Feb 2021 | 200.78 | 197.50 | 207.48 | 195.13 | 164713 | 3.05% |
| 23 Feb 2021 | 194.83 | 193.50 | 196.15 | 189.05 | 39442 | 2.01% |
| 22 Feb 2021 | 191.00 | 194.23 | 195.83 | 190.50 | 28137 | -0.17% |
| 19 Feb 2021 | 191.33 | 190.03 | 195.48 | 190.03 | 38859 | -1.33% |
| 18 Feb 2021 | 193.90 | 198.25 | 198.30 | 192.75 | 40550 | -0.92% |
| 17 Feb 2021 | 195.70 | 196.25 | 198.00 | 193.58 | 47710 | 0.40% |
| 16 Feb 2021 | 194.93 | 193.80 | 198.10 | 192.98 | 68100 | 1.51% |
| 15 Feb 2021 | 192.03 | 190.00 | 195.50 | 189.88 | 39618 | 0.38% |
| 12 Feb 2021 | 191.30 | 188.55 | 197.55 | 188.55 | 88340 | 0.69% |
| 11 Feb 2021 | 189.98 | 190.00 | 192.40 | 188.50 | 39234 | 0.00% |
| 10 Feb 2021 | 189.98 | 184.88 | 190.75 | 183.50 | 66334 | 3.80% |
| 09 Feb 2021 | 183.03 | 187.35 | 188.50 | 182.50 | 62873 | -0.23% |
| 08 Feb 2021 | 183.45 | 182.50 | 202.50 | 182.13 | 76870 | 1.09% |
| 05 Feb 2021 | 181.48 | 187.95 | 189.18 | 179.50 | 80897 | -2.37% |
| 04 Feb 2021 | 185.88 | 190.00 | 191.83 | 185.08 | 52245 | -1.88% |
| 03 Feb 2021 | 189.45 | 188.50 | 193.25 | 186.43 | 50309 | 1.35% |
| 02 Feb 2021 | 186.93 | 191.00 | 191.50 | 185.00 | 74679 | 1.26% |
| 01 Feb 2021 | 184.60 | 184.75 | 187.08 | 174.20 | 115389 | 0.76% |
| 29 Jan 2021 | 183.20 | 192.00 | 194.00 | 180.70 | 79125 | -3.62% |
| 28 Jan 2021 | 190.08 | 188.50 | 194.00 | 184.98 | 80104 | 1.48% |
| 27 Jan 2021 | 187.30 | 187.50 | 191.50 | 185.00 | 147397 | 0.60% |
| 25 Jan 2021 | 186.18 | 199.50 | 203.43 | 185.00 | 135162 | -5.51% |
| 22 Jan 2021 | 197.03 | 214.00 | 217.50 | 195.50 | 704857 | -5.02% |
| 21 Jan 2021 | 207.45 | 200.48 | 210.00 | 200.48 | 328988 | 3.49% |
| 20 Jan 2021 | 200.45 | 205.00 | 205.00 | 199.05 | 118255 | -0.25% |
| 19 Jan 2021 | 200.95 | 204.40 | 207.00 | 198.45 | 145388 | -0.61% |
| 18 Jan 2021 | 202.18 | 189.23 | 204.25 | 188.00 | 425807 | 7.86% |
| 15 Jan 2021 | 187.45 | 192.45 | 194.00 | 185.83 | 164291 | -2.08% |
| 14 Jan 2021 | 191.43 | 191.40 | 192.78 | 186.73 | 41691 | 1.80% |
| 13 Jan 2021 | 188.05 | 196.20 | 198.00 | 187.50 | 105283 | -3.48% |
| 12 Jan 2021 | 194.83 | 190.50 | 198.05 | 190.00 | 134374 | 1.96% |
| 11 Jan 2021 | 191.08 | 185.00 | 192.98 | 181.00 | 293689 | 4.59% |
| 08 Jan 2021 | 182.70 | 178.00 | 184.90 | 178.00 | 165709 | 4.23% |
| 07 Jan 2021 | 175.28 | 171.30 | 180.00 | 170.00 | 89229 | 3.00% |
| 06 Jan 2021 | 170.18 | 173.60 | 177.23 | 169.50 | 71598 | -2.70% |
| 05 Jan 2021 | 174.90 | 179.23 | 179.23 | 171.50 | 50937 | -1.80% |
| 04 Jan 2021 | 178.10 | 184.00 | 184.00 | 177.05 | 53051 | -2.00% |
| 01 Jan 2021 | 181.73 | 181.48 | 183.73 | 179.35 | 36070 | 1.36% |
| 31 Dec 2020 | 179.30 | 180.83 | 182.25 | 175.50 | 45571 | 0.83% |
| 30 Dec 2020 | 177.83 | 170.38 | 178.70 | 170.38 | 83162 | 4.37% |
| 29 Dec 2020 | 170.38 | 175.53 | 176.00 | 169.10 | 79966 | -3.04% |
| 28 Dec 2020 | 175.73 | 177.08 | 179.38 | 173.48 | 38112 | -0.76% |
| 24 Dec 2020 | 177.08 | 178.13 | 183.03 | 175.50 | 37391 | -0.93% |
| 23 Dec 2020 | 178.75 | 177.25 | 182.25 | 175.08 | 62579 | -1.12% |
| 22 Dec 2020 | 180.78 | 170.60 | 182.00 | 170.00 | 44498 | 3.42% |
