UNITEDTEA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 446.65 | 459.80 | 459.80 | 443.00 | 847 | -0.69% |
| 19 Dec 2025 | 449.75 | 444.05 | 455.95 | 443.00 | 1791 | 1.96% |
| 18 Dec 2025 | 441.10 | 442.05 | 443.00 | 441.00 | 552 | -0.43% |
| 17 Dec 2025 | 443.00 | 425.00 | 444.65 | 425.00 | 820 | 0.05% |
| 16 Dec 2025 | 442.80 | 443.85 | 445.35 | 442.80 | 1198 | -0.05% |
| 15 Dec 2025 | 443.00 | 441.55 | 445.50 | 440.00 | 3675 | -0.11% |
| 12 Dec 2025 | 443.50 | 443.10 | 447.00 | 443.00 | 130 | 0.11% |
| 11 Dec 2025 | 443.00 | 443.00 | 445.05 | 443.00 | 507 | 0.00% |
| 10 Dec 2025 | 443.00 | 442.75 | 446.00 | 442.75 | 1187 | -0.42% |
| 09 Dec 2025 | 444.85 | 418.10 | 449.95 | 418.10 | 3467 | 2.02% |
| 08 Dec 2025 | 436.05 | 444.60 | 447.10 | 435.50 | 7655 | -2.01% |
| 05 Dec 2025 | 445.00 | 445.55 | 447.95 | 445.00 | 1213 | -0.01% |
| 04 Dec 2025 | 445.05 | 447.30 | 449.45 | 445.00 | 450 | 0.00% |
| 03 Dec 2025 | 445.05 | 445.15 | 448.90 | 445.00 | 1252 | -0.21% |
| 02 Dec 2025 | 446.00 | 452.70 | 452.70 | 445.00 | 834 | -0.49% |
| 01 Dec 2025 | 448.20 | 447.05 | 450.00 | 443.00 | 1663 | 0.62% |
| 28 Nov 2025 | 445.45 | 440.10 | 451.00 | 440.10 | 3410 | 0.32% |
| 27 Nov 2025 | 444.05 | 440.00 | 445.50 | 440.00 | 1139 | 0.87% |
| 26 Nov 2025 | 440.20 | 442.25 | 446.95 | 438.00 | 2664 | -0.45% |
| 25 Nov 2025 | 442.20 | 441.30 | 445.50 | 440.05 | 387 | 0.23% |
| 24 Nov 2025 | 441.20 | 442.00 | 445.00 | 440.00 | 1458 | -0.18% |
| 21 Nov 2025 | 442.00 | 442.50 | 444.90 | 440.05 | 3619 | 0.22% |
| 20 Nov 2025 | 441.05 | 443.25 | 446.05 | 440.00 | 3820 | 0.01% |
| 19 Nov 2025 | 441.00 | 443.60 | 444.85 | 440.00 | 2804 | -0.59% |
| 18 Nov 2025 | 443.60 | 442.95 | 445.75 | 439.40 | 2881 | 0.36% |
| 17 Nov 2025 | 442.00 | 434.95 | 444.50 | 433.00 | 7027 | 2.16% |
| 14 Nov 2025 | 432.65 | 430.50 | 434.85 | 425.00 | 1970 | 0.93% |
| 13 Nov 2025 | 428.65 | 423.20 | 430.00 | 423.20 | 3178 | 1.29% |
| 12 Nov 2025 | 423.20 | 425.10 | 425.10 | 421.00 | 1850 | -0.44% |
| 11 Nov 2025 | 425.05 | 422.55 | 426.50 | 420.00 | 10981 | 1.24% |
| 10 Nov 2025 | 419.85 | 412.00 | 426.00 | 412.00 | 3343 | 0.17% |
| 07 Nov 2025 | 419.15 | 417.00 | 428.55 | 417.00 | 9684 | -2.86% |
| 06 Nov 2025 | 431.50 | 432.00 | 440.90 | 421.00 | 2394 | -0.43% |
| 04 Nov 2025 | 433.35 | 425.00 | 436.50 | 418.00 | 2798 | 0.10% |
| 03 Nov 2025 | 432.90 | 434.00 | 437.00 | 430.00 | 943 | -0.06% |
| 31 Oct 2025 | 433.15 | 435.45 | 440.50 | 430.00 | 6484 | 0.63% |
| 30 Oct 2025 | 430.45 | 440.00 | 444.90 | 429.50 | 25547 | -1.86% |
| 29 Oct 2025 | 438.60 | 444.00 | 459.70 | 436.10 | 21844 | -1.64% |
| 28 Oct 2025 | 445.90 | 463.90 | 463.90 | 442.00 | 32472 | -2.79% |
| 27 Oct 2025 | 458.70 | 472.20 | 477.00 | 455.00 | 21919 | -2.86% |
| 24 Oct 2025 | 472.20 | 465.00 | 485.00 | 463.15 | 7791 | 1.15% |
| 23 Oct 2025 | 466.85 | 469.90 | 470.00 | 465.10 | 1186 | -0.41% |
| 21 Oct 2025 | 468.75 | 472.40 | 472.40 | 460.30 | 207 | 1.45% |
| 20 Oct 2025 | 462.05 | 465.40 | 468.00 | 460.00 | 2030 | -0.23% |
| 17 Oct 2025 | 463.10 | 462.00 | 469.00 | 461.50 | 1102 | -1.09% |
| 16 Oct 2025 | 468.20 | 473.00 | 478.00 | 463.25 | 1270 | -0.18% |
| 15 Oct 2025 | 469.05 | 467.50 | 470.00 | 467.50 | 3334 | 0.04% |
| 14 Oct 2025 | 468.85 | 468.25 | 471.95 | 467.50 | 985 | 0.19% |
| 13 Oct 2025 | 467.95 | 462.00 | 479.95 | 462.00 | 1209 | -1.68% |
| 10 Oct 2025 | 475.95 | 477.05 | 489.00 | 475.00 | 1099 | -0.49% |
| 09 Oct 2025 | 478.30 | 480.50 | 494.45 | 471.00 | 2817 | -1.23% |
| 08 Oct 2025 | 484.25 | 461.05 | 489.05 | 460.00 | 7888 | 4.80% |
| 07 Oct 2025 | 462.05 | 464.00 | 467.90 | 460.00 | 597 | -0.42% |
| 06 Oct 2025 | 464.00 | 464.00 | 467.45 | 461.00 | 385 | -0.51% |
| 03 Oct 2025 | 466.40 | 461.00 | 469.00 | 461.00 | 1175 | 1.33% |
| 01 Oct 2025 | 460.30 | 460.00 | 471.65 | 459.00 | 1495 | -0.04% |
| 30 Sep 2025 | 460.50 | 452.00 | 471.95 | 452.00 | 302 | 0.10% |
| 29 Sep 2025 | 460.05 | 459.35 | 469.90 | 455.50 | 1591 | -0.35% |
| 26 Sep 2025 | 461.65 | 467.05 | 473.50 | 457.50 | 4183 | -1.17% |
| 25 Sep 2025 | 467.10 | 474.80 | 476.00 | 462.00 | 1007 | -1.01% |
| 24 Sep 2025 | 471.85 | 475.90 | 476.80 | 470.00 | 1253 | -0.60% |
| 23 Sep 2025 | 474.70 | 492.10 | 492.10 | 466.10 | 3876 | -2.01% |
| 22 Sep 2025 | 484.45 | 487.45 | 489.45 | 482.55 | 1039 | -0.54% |
| 19 Sep 2025 | 487.10 | 488.80 | 491.20 | 487.00 | 395 | -0.62% |
| 18 Sep 2025 | 490.15 | 494.95 | 495.50 | 481.60 | 3714 | -0.97% |
| 17 Sep 2025 | 494.95 | 505.00 | 505.00 | 486.00 | 4396 | -1.41% |
| 16 Sep 2025 | 502.05 | 487.95 | 508.00 | 484.85 | 10336 | 3.80% |
| 15 Sep 2025 | 483.65 | 499.00 | 505.70 | 476.10 | 12855 | -0.63% |
| 12 Sep 2025 | 486.70 | 487.15 | 494.70 | 475.60 | 2193 | -0.33% |
| 11 Sep 2025 | 488.30 | 494.95 | 494.95 | 482.05 | 1338 | 0.15% |
| 10 Sep 2025 | 487.55 | 471.75 | 494.90 | 460.00 | 5801 | 4.50% |
| 09 Sep 2025 | 466.55 | 473.15 | 477.90 | 458.55 | 1739 | -1.41% |
| 08 Sep 2025 | 473.20 | 475.55 | 477.90 | 471.00 | 458 | 0.31% |
| 05 Sep 2025 | 471.75 | 472.05 | 481.95 | 466.20 | 2751 | 0.26% |
| 04 Sep 2025 | 470.55 | 478.20 | 483.00 | 470.00 | 1774 | -1.17% |
| 03 Sep 2025 | 476.10 | 484.00 | 484.00 | 470.10 | 1006 | -1.03% |
| 02 Sep 2025 | 481.05 | 489.90 | 489.90 | 472.10 | 1705 | 0.97% |
| 01 Sep 2025 | 476.45 | 484.45 | 498.80 | 429.85 | 10326 | -0.32% |
| 29 Aug 2025 | 478.00 | 472.20 | 485.00 | 472.20 | 976 | 1.59% |
| 28 Aug 2025 | 470.50 | 478.05 | 480.90 | 463.10 | 1625 | -0.31% |
| 26 Aug 2025 | 471.95 | 485.00 | 485.00 | 470.00 | 3555 | -2.07% |
| 25 Aug 2025 | 481.95 | 490.05 | 490.40 | 480.05 | 1043 | -1.02% |
| 22 Aug 2025 | 486.90 | 492.30 | 494.90 | 480.05 | 1862 | -1.66% |
| 21 Aug 2025 | 495.10 | 485.00 | 499.45 | 485.00 | 1926 | 0.93% |
| 20 Aug 2025 | 490.55 | 507.00 | 507.00 | 485.15 | 6487 | -3.42% |
| 19 Aug 2025 | 507.90 | 515.00 | 515.00 | 493.70 | 2287 | -0.58% |
| 18 Aug 2025 | 510.85 | 522.00 | 522.00 | 506.85 | 4059 | 1.26% |
| 14 Aug 2025 | 504.50 | 509.00 | 524.95 | 484.35 | 20812 | 3.77% |
| 13 Aug 2025 | 486.15 | 494.90 | 494.90 | 481.05 | 5572 | 1.60% |
| 12 Aug 2025 | 478.50 | 488.00 | 496.00 | 474.45 | 14462 | 0.59% |
| 11 Aug 2025 | 475.70 | 452.00 | 529.50 | 448.10 | 33015 | 3.93% |
| 08 Aug 2025 | 457.70 | 450.30 | 460.00 | 448.50 | 673 | 1.41% |
| 07 Aug 2025 | 451.35 | 445.20 | 457.80 | 445.20 | 649 | -0.54% |
| 06 Aug 2025 | 453.80 | 455.20 | 468.10 | 453.00 | 456 | -2.72% |
| 05 Aug 2025 | 466.50 | 460.00 | 472.00 | 454.95 | 1800 | 1.36% |
| 04 Aug 2025 | 460.25 | 452.00 | 465.00 | 452.00 | 2942 | 0.04% |
| 01 Aug 2025 | 460.05 | 451.00 | 470.00 | 451.00 | 2088 | -0.84% |
| 31 Jul 2025 | 463.95 | 458.55 | 469.90 | 455.95 | 894 | 0.32% |
| 30 Jul 2025 | 462.45 | 461.10 | 477.00 | 457.00 | 3175 | -2.34% |
| 29 Jul 2025 | 473.55 | 468.10 | 479.95 | 460.35 | 2250 | 1.89% |
| 28 Jul 2025 | 464.75 | 479.00 | 479.00 | 463.15 | 750 | 0.33% |
| 25 Jul 2025 | 463.20 | 473.55 | 474.00 | 461.05 | 1033 | -1.62% |
| 24 Jul 2025 | 470.85 | 470.05 | 478.50 | 462.00 | 911 | 0.10% |
| 23 Jul 2025 | 470.40 | 481.00 | 481.00 | 453.65 | 3475 | -1.74% |
| 22 Jul 2025 | 478.75 | 477.00 | 489.50 | 473.10 | 3683 | -1.06% |
| 21 Jul 2025 | 483.90 | 481.20 | 489.50 | 481.20 | 1873 | 0.56% |
| 18 Jul 2025 | 481.20 | 486.40 | 486.40 | 472.60 | 1110 | -0.79% |
| 17 Jul 2025 | 485.05 | 485.25 | 489.40 | 480.20 | 5998 | 0.31% |
| 16 Jul 2025 | 483.55 | 495.00 | 495.00 | 479.55 | 10224 | 0.62% |
| 15 Jul 2025 | 480.55 | 462.85 | 485.05 | 460.40 | 7553 | 2.56% |
| 14 Jul 2025 | 468.55 | 464.00 | 474.00 | 455.05 | 13087 | 2.00% |
| 11 Jul 2025 | 459.35 | 442.00 | 465.00 | 442.00 | 18851 | 4.59% |
| 10 Jul 2025 | 439.20 | 437.00 | 444.70 | 435.10 | 1073 | 0.06% |
| 09 Jul 2025 | 438.95 | 444.40 | 451.85 | 435.50 | 2395 | -0.09% |
| 08 Jul 2025 | 439.35 | 445.00 | 445.90 | 437.35 | 752 | -0.57% |
| 07 Jul 2025 | 441.85 | 443.90 | 449.50 | 429.95 | 6685 | 0.10% |
| 04 Jul 2025 | 441.40 | 447.30 | 447.30 | 440.10 | 2179 | -1.24% |
| 03 Jul 2025 | 446.95 | 445.00 | 447.00 | 440.00 | 1128 | 0.94% |
| 02 Jul 2025 | 442.80 | 442.60 | 449.90 | 440.60 | 1460 | -1.19% |
| 01 Jul 2025 | 448.15 | 446.85 | 450.45 | 440.70 | 1545 | 0.79% |
| 30 Jun 2025 | 444.65 | 444.35 | 453.95 | 440.30 | 2178 | 0.71% |
| 27 Jun 2025 | 441.50 | 437.95 | 444.95 | 437.95 | 1191 | 0.05% |
| 26 Jun 2025 | 441.30 | 445.20 | 445.20 | 426.55 | 3776 | -0.06% |
| 25 Jun 2025 | 441.55 | 475.00 | 475.00 | 435.30 | 22299 | 1.97% |
| 24 Jun 2025 | 433.00 | 434.85 | 439.95 | 423.55 | 2769 | 2.33% |
| 23 Jun 2025 | 423.15 | 438.00 | 438.00 | 418.30 | 5333 | -2.81% |
| 20 Jun 2025 | 435.40 | 421.55 | 439.00 | 418.00 | 6878 | 3.79% |
| 19 Jun 2025 | 419.50 | 438.00 | 438.00 | 417.30 | 3903 | -3.29% |
| 18 Jun 2025 | 433.75 | 442.00 | 442.00 | 430.10 | 2111 | -1.03% |
| 17 Jun 2025 | 438.25 | 438.60 | 443.95 | 431.85 | 4127 | 1.26% |
| 16 Jun 2025 | 432.80 | 429.05 | 441.90 | 427.50 | 3048 | -0.23% |
| 13 Jun 2025 | 433.80 | 425.00 | 441.90 | 417.20 | 3741 | 0.23% |
| 12 Jun 2025 | 432.80 | 439.65 | 447.00 | 423.00 | 5327 | -0.64% |
| 11 Jun 2025 | 435.60 | 452.80 | 452.80 | 429.10 | 6612 | -1.07% |
| 10 Jun 2025 | 440.30 | 447.15 | 452.00 | 437.20 | 3247 | -1.69% |
| 09 Jun 2025 | 447.85 | 458.00 | 463.60 | 445.05 | 4818 | -2.34% |
| 06 Jun 2025 | 458.60 | 426.90 | 493.00 | 426.90 | 45674 | 8.33% |
| 05 Jun 2025 | 423.35 | 419.20 | 425.00 | 415.05 | 1051 | 0.99% |
| 04 Jun 2025 | 419.20 | 414.00 | 422.40 | 414.00 | 763 | 0.78% |
| 03 Jun 2025 | 415.95 | 421.25 | 425.50 | 410.10 | 2586 | -0.55% |
| 02 Jun 2025 | 418.25 | 426.85 | 432.80 | 403.70 | 4583 | -0.95% |
| 30 May 2025 | 422.25 | 431.30 | 431.30 | 417.10 | 1345 | -1.52% |
| 29 May 2025 | 428.75 | 423.45 | 429.95 | 421.30 | 1699 | 1.67% |
| 28 May 2025 | 421.70 | 426.45 | 426.45 | 415.35 | 1149 | 0.73% |
| 27 May 2025 | 418.65 | 427.00 | 435.90 | 415.25 | 3330 | -0.45% |
| 26 May 2025 | 420.55 | 435.65 | 440.00 | 417.10 | 10107 | -3.47% |
| 23 May 2025 | 435.65 | 428.55 | 444.00 | 424.05 | 5601 | 3.08% |
| 22 May 2025 | 422.65 | 437.00 | 437.00 | 416.60 | 2166 | -1.78% |
| 21 May 2025 | 430.30 | 443.75 | 444.90 | 427.95 | 2456 | -0.51% |
| 20 May 2025 | 432.50 | 447.95 | 447.95 | 427.50 | 1753 | -2.26% |
| 19 May 2025 | 442.50 | 427.00 | 447.95 | 427.00 | 15434 | 5.42% |
| 16 May 2025 | 419.75 | 418.45 | 424.00 | 408.00 | 5341 | 0.14% |
| 15 May 2025 | 419.15 | 407.35 | 423.90 | 407.35 | 1922 | 0.88% |
| 14 May 2025 | 415.50 | 408.75 | 416.45 | 405.05 | 1918 | 1.69% |
| 13 May 2025 | 408.60 | 407.75 | 409.90 | 403.00 | 998 | 0.48% |
| 12 May 2025 | 406.65 | 393.55 | 414.00 | 393.00 | 6426 | 4.60% |
| 09 May 2025 | 388.75 | 375.30 | 394.50 | 375.30 | 2097 | -2.48% |
| 08 May 2025 | 398.65 | 401.95 | 403.00 | 397.25 | 2028 | -0.41% |
| 07 May 2025 | 400.30 | 385.00 | 404.00 | 385.00 | 1578 | 3.50% |
| 06 May 2025 | 386.75 | 403.90 | 403.90 | 384.25 | 3105 | -3.05% |
| 05 May 2025 | 398.90 | 398.15 | 404.50 | 393.70 | 1509 | -0.19% |
| 02 May 2025 | 399.65 | 392.35 | 400.40 | 389.95 | 1340 | 1.78% |
| 30 Apr 2025 | 392.65 | 398.00 | 400.00 | 388.00 | 3442 | -1.86% |
| 29 Apr 2025 | 400.10 | 397.60 | 403.25 | 396.15 | 1376 | -0.24% |
| 28 Apr 2025 | 401.05 | 390.30 | 402.85 | 390.30 | 1343 | 0.56% |
| 25 Apr 2025 | 398.80 | 399.60 | 403.90 | 386.80 | 2729 | 0.31% |
| 24 Apr 2025 | 397.55 | 414.35 | 429.80 | 386.40 | 15793 | -4.47% |
| 23 Apr 2025 | 416.15 | 424.60 | 424.60 | 412.60 | 2120 | 0.48% |
| 22 Apr 2025 | 414.15 | 413.30 | 429.00 | 410.15 | 5412 | 1.02% |
| 21 Apr 2025 | 409.95 | 417.00 | 417.00 | 397.00 | 6315 | 3.58% |
| 17 Apr 2025 | 395.80 | 391.10 | 408.00 | 391.10 | 3108 | -0.37% |
| 16 Apr 2025 | 397.25 | 403.00 | 409.50 | 391.10 | 4364 | -2.29% |
| 15 Apr 2025 | 406.55 | 394.95 | 415.05 | 394.95 | 2372 | 2.78% |
| 11 Apr 2025 | 395.55 | 418.70 | 418.70 | 384.10 | 3675 | 1.37% |
| 09 Apr 2025 | 390.20 | 392.70 | 392.70 | 382.95 | 429 | -0.64% |
| 08 Apr 2025 | 392.70 | 388.30 | 393.15 | 383.60 | 1290 | 3.66% |
| 07 Apr 2025 | 378.85 | 375.00 | 400.30 | 372.20 | 6525 | -6.71% |
| 04 Apr 2025 | 406.10 | 401.65 | 408.00 | 399.95 | 1790 | -0.40% |
| 03 Apr 2025 | 407.75 | 407.95 | 409.85 | 394.30 | 2091 | -0.05% |
| 02 Apr 2025 | 407.95 | 404.75 | 410.00 | 400.05 | 1500 | 0.78% |
| 01 Apr 2025 | 404.80 | 402.15 | 406.50 | 395.80 | 2395 | 2.29% |
| 28 Mar 2025 | 395.75 | 402.55 | 407.20 | 391.35 | 14411 | -1.15% |
| 27 Mar 2025 | 400.35 | 401.00 | 441.70 | 391.55 | 11319 | -1.20% |
| 26 Mar 2025 | 405.20 | 407.40 | 424.95 | 405.05 | 5838 | -1.26% |
| 25 Mar 2025 | 410.35 | 412.10 | 418.70 | 400.00 | 4698 | -0.32% |
| 24 Mar 2025 | 411.65 | 418.35 | 425.10 | 409.15 | 5244 | -0.65% |
| 21 Mar 2025 | 414.35 | 413.85 | 447.95 | 405.55 | 34442 | 3.68% |
| 20 Mar 2025 | 399.65 | 391.00 | 404.45 | 387.85 | 3896 | 3.55% |
| 19 Mar 2025 | 385.95 | 383.85 | 386.50 | 381.10 | 4102 | 0.81% |
| 18 Mar 2025 | 382.85 | 390.00 | 396.90 | 381.00 | 5287 | 0.07% |
| 17 Mar 2025 | 382.60 | 359.55 | 424.00 | 359.55 | 84969 | 8.05% |
| 13 Mar 2025 | 354.10 | 361.65 | 364.90 | 350.10 | 2502 | -2.38% |
| 12 Mar 2025 | 362.75 | 369.55 | 369.55 | 360.00 | 2671 | -1.84% |
| 11 Mar 2025 | 369.55 | 361.30 | 370.00 | 359.70 | 1841 | 1.01% |
| 10 Mar 2025 | 365.85 | 370.60 | 376.10 | 362.65 | 1710 | -1.22% |
| 07 Mar 2025 | 370.35 | 372.00 | 374.00 | 365.65 | 4180 | -1.24% |
| 06 Mar 2025 | 375.00 | 365.50 | 380.35 | 364.25 | 9399 | 3.36% |
| 05 Mar 2025 | 362.80 | 379.75 | 379.75 | 355.00 | 8023 | -1.41% |
| 04 Mar 2025 | 368.00 | 359.75 | 371.65 | 352.90 | 4399 | 2.71% |
| 03 Mar 2025 | 358.30 | 384.00 | 384.00 | 355.10 | 1875 | -2.26% |
| 28 Feb 2025 | 366.60 | 372.20 | 375.45 | 360.00 | 2791 | -1.50% |
| 27 Feb 2025 | 372.20 | 389.95 | 389.95 | 367.90 | 2840 | -2.59% |
| 25 Feb 2025 | 382.10 | 393.30 | 395.95 | 371.40 | 4329 | -4.13% |
| 24 Feb 2025 | 398.55 | 409.60 | 409.60 | 395.90 | 889 | -1.46% |
| 21 Feb 2025 | 404.45 | 419.70 | 419.70 | 398.55 | 1083 | -1.93% |
| 20 Feb 2025 | 412.40 | 410.40 | 416.90 | 400.65 | 2381 | 2.51% |
| 19 Feb 2025 | 402.30 | 383.70 | 404.70 | 383.00 | 2946 | 4.53% |
| 18 Feb 2025 | 384.85 | 402.10 | 409.60 | 377.10 | 3479 | -2.97% |
| 17 Feb 2025 | 396.65 | 408.00 | 408.00 | 395.00 | 2971 | 1.28% |
| 14 Feb 2025 | 391.65 | 420.00 | 420.00 | 386.00 | 3654 | -4.94% |
| 13 Feb 2025 | 412.00 | 428.00 | 428.00 | 411.00 | 2074 | -0.13% |
| 12 Feb 2025 | 412.55 | 413.20 | 439.75 | 402.00 | 5502 | -2.02% |
| 11 Feb 2025 | 421.05 | 452.00 | 478.30 | 419.65 | 6778 | -6.69% |
| 10 Feb 2025 | 451.25 | 454.00 | 454.00 | 443.10 | 1613 | 0.19% |
| 07 Feb 2025 | 450.40 | 460.00 | 461.95 | 447.05 | 1875 | -1.04% |
| 06 Feb 2025 | 455.15 | 466.00 | 466.95 | 454.80 | 5263 | -0.89% |
| 05 Feb 2025 | 459.25 | 462.40 | 466.50 | 450.00 | 2666 | 1.78% |
| 04 Feb 2025 | 451.20 | 462.05 | 484.95 | 447.05 | 7915 | -1.14% |
| 03 Feb 2025 | 456.40 | 463.55 | 478.25 | 451.50 | 3509 | -3.48% |
| 01 Feb 2025 | 472.85 | 473.05 | 477.00 | 458.55 | 3101 | 0.97% |
| 31 Jan 2025 | 468.30 | 480.00 | 480.00 | 457.25 | 3490 | 0.75% |
| 30 Jan 2025 | 464.80 | 471.05 | 494.75 | 455.55 | 1289 | -1.33% |
| 29 Jan 2025 | 471.05 | 484.30 | 484.30 | 466.15 | 1789 | 1.91% |
| 28 Jan 2025 | 462.20 | 461.05 | 487.95 | 453.05 | 7475 | -0.67% |
| 27 Jan 2025 | 465.30 | 499.15 | 499.15 | 462.00 | 11745 | -4.91% |
| 24 Jan 2025 | 489.35 | 493.60 | 504.00 | 485.00 | 3627 | -1.38% |
| 23 Jan 2025 | 496.20 | 493.50 | 508.95 | 493.50 | 2989 | -1.32% |
| 22 Jan 2025 | 502.85 | 493.05 | 508.90 | 493.05 | 5548 | 0.96% |
| 21 Jan 2025 | 498.05 | 502.00 | 523.95 | 495.05 | 9273 | -0.23% |
| 20 Jan 2025 | 499.20 | 513.90 | 513.90 | 497.50 | 2935 | -1.88% |
| 17 Jan 2025 | 508.75 | 507.60 | 514.35 | 496.45 | 3312 | 0.73% |
| 16 Jan 2025 | 505.05 | 499.40 | 524.10 | 499.40 | 5679 | 0.98% |
| 15 Jan 2025 | 500.15 | 516.70 | 516.70 | 495.30 | 3637 | -1.93% |
| 14 Jan 2025 | 510.00 | 494.65 | 512.10 | 492.00 | 4869 | 3.10% |
| 13 Jan 2025 | 494.65 | 511.30 | 522.00 | 490.60 | 12865 | -4.74% |
| 10 Jan 2025 | 519.25 | 536.00 | 548.95 | 514.40 | 16288 | -4.53% |
| 09 Jan 2025 | 543.90 | 557.70 | 557.70 | 538.85 | 4290 | -1.80% |
| 08 Jan 2025 | 553.85 | 568.85 | 576.70 | 545.00 | 14504 | -1.18% |
| 07 Jan 2025 | 560.45 | 522.00 | 589.00 | 521.35 | 78093 | 8.79% |
| 06 Jan 2025 | 515.15 | 577.00 | 578.90 | 511.00 | 25451 | -9.00% |
| 03 Jan 2025 | 566.10 | 560.00 | 580.00 | 553.85 | 28804 | 1.08% |
| 02 Jan 2025 | 560.05 | 574.25 | 576.55 | 555.05 | 13691 | -2.47% |
| 01 Jan 2025 | 574.25 | 552.65 | 619.00 | 544.15 | 160175 | 5.29% |
| 31 Dec 2024 | 545.40 | 532.15 | 552.65 | 526.15 | 4976 | 2.45% |
| 30 Dec 2024 | 532.35 | 539.00 | 541.45 | 523.00 | 3921 | -2.01% |
| 27 Dec 2024 | 543.25 | 552.00 | 559.80 | 535.00 | 5026 | -2.83% |
| 26 Dec 2024 | 559.05 | 540.20 | 567.00 | 536.75 | 24178 | 5.05% |
| 24 Dec 2024 | 532.20 | 522.00 | 539.95 | 521.40 | 3120 | 2.07% |
| 23 Dec 2024 | 521.40 | 533.70 | 543.70 | 514.95 | 18422 | 0.43% |
| 20 Dec 2024 | 519.15 | 562.00 | 562.00 | 511.75 | 14920 | -5.66% |
| 19 Dec 2024 | 550.30 | 543.00 | 563.00 | 543.00 | 7261 | -1.03% |
| 18 Dec 2024 | 556.00 | 578.70 | 579.40 | 555.00 | 11516 | -1.95% |
| 17 Dec 2024 | 567.05 | 574.00 | 579.95 | 553.10 | 19441 | -0.24% |
| 16 Dec 2024 | 568.40 | 596.80 | 615.05 | 562.00 | 121170 | -3.14% |
| 13 Dec 2024 | 586.85 | 505.00 | 607.05 | 490.35 | 327584 | 16.00% |
| 12 Dec 2024 | 505.90 | 493.40 | 522.00 | 487.60 | 45443 | 3.00% |
| 11 Dec 2024 | 491.15 | 488.00 | 498.00 | 482.80 | 2713 | 0.81% |
| 10 Dec 2024 | 487.20 | 494.95 | 502.20 | 482.55 | 4098 | -1.42% |
| 09 Dec 2024 | 494.20 | 503.75 | 503.75 | 481.45 | 4727 | -0.12% |
| 06 Dec 2024 | 494.80 | 492.00 | 505.00 | 482.75 | 19695 | 3.09% |
| 05 Dec 2024 | 479.95 | 493.90 | 493.90 | 470.20 | 2296 | -0.83% |
| 04 Dec 2024 | 483.95 | 473.30 | 496.95 | 473.05 | 8878 | 2.40% |
| 03 Dec 2024 | 472.60 | 476.95 | 480.85 | 471.85 | 2022 | 0.22% |
| 02 Dec 2024 | 471.55 | 474.70 | 474.70 | 456.00 | 4931 | 0.83% |
| 29 Nov 2024 | 467.65 | 453.65 | 474.80 | 453.65 | 4979 | 1.96% |
| 28 Nov 2024 | 458.65 | 468.00 | 484.00 | 452.05 | 12521 | 1.20% |
| 27 Nov 2024 | 453.20 | 443.60 | 455.95 | 443.20 | 3094 | 3.00% |
| 26 Nov 2024 | 440.00 | 448.60 | 448.60 | 432.35 | 4166 | 0.16% |
| 25 Nov 2024 | 439.30 | 442.00 | 442.00 | 431.00 | 3970 | 1.40% |
| 22 Nov 2024 | 433.25 | 434.70 | 439.95 | 427.00 | 2484 | 1.59% |
| 21 Nov 2024 | 426.45 | 443.75 | 443.75 | 417.20 | 6217 | -2.57% |
| 19 Nov 2024 | 437.70 | 437.80 | 443.00 | 435.00 | 4789 | 1.54% |
| 18 Nov 2024 | 431.05 | 449.80 | 457.35 | 423.45 | 9221 | -4.17% |
| 14 Nov 2024 | 449.80 | 440.05 | 450.00 | 440.05 | 3453 | 3.11% |
| 13 Nov 2024 | 436.25 | 465.15 | 470.05 | 433.10 | 17119 | -7.81% |
| 12 Nov 2024 | 473.20 | 475.80 | 490.95 | 468.00 | 5637 | -0.67% |
| 11 Nov 2024 | 476.40 | 492.80 | 492.80 | 473.15 | 7096 | -2.61% |
| 08 Nov 2024 | 489.15 | 518.00 | 524.00 | 486.65 | 50144 | -1.06% |
| 07 Nov 2024 | 494.40 | 485.15 | 509.90 | 485.15 | 21223 | 2.32% |
| 06 Nov 2024 | 483.20 | 481.20 | 495.00 | 473.00 | 10685 | 1.77% |
| 05 Nov 2024 | 474.80 | 480.80 | 486.95 | 472.00 | 7292 | 0.29% |
| 04 Nov 2024 | 473.45 | 475.55 | 490.70 | 470.20 | 5957 | -3.72% |
| 01 Nov 2024 | 491.75 | 499.00 | 499.00 | 470.05 | 4787 | 1.18% |
| 31 Oct 2024 | 486.00 | 467.00 | 509.00 | 463.90 | 30817 | 4.11% |
| 30 Oct 2024 | 466.80 | 481.70 | 481.70 | 462.10 | 1838 | -1.15% |
| 29 Oct 2024 | 472.25 | 467.00 | 476.00 | 452.40 | 8320 | 0.98% |
| 28 Oct 2024 | 467.65 | 432.00 | 475.00 | 432.00 | 8704 | 5.18% |
| 25 Oct 2024 | 444.60 | 431.05 | 468.10 | 415.30 | 11516 | 2.10% |
| 24 Oct 2024 | 435.45 | 437.10 | 439.30 | 430.10 | 2288 | 0.79% |
| 23 Oct 2024 | 432.05 | 449.80 | 449.80 | 430.00 | 5050 | -1.38% |
| 22 Oct 2024 | 438.10 | 474.00 | 487.45 | 425.10 | 22657 | -5.01% |
| 21 Oct 2024 | 461.20 | 441.80 | 465.00 | 432.00 | 9570 | 4.94% |
| 18 Oct 2024 | 439.50 | 444.20 | 450.95 | 429.05 | 6772 | -1.96% |
| 17 Oct 2024 | 448.30 | 469.50 | 476.10 | 426.45 | 32773 | -5.38% |
| 16 Oct 2024 | 473.80 | 479.70 | 479.75 | 470.05 | 3947 | -0.70% |
| 15 Oct 2024 | 477.15 | 478.45 | 485.85 | 471.75 | 4726 | 0.24% |
| 14 Oct 2024 | 476.00 | 490.20 | 494.90 | 471.25 | 5141 | -2.39% |
| 11 Oct 2024 | 487.65 | 469.60 | 494.80 | 469.60 | 16725 | 4.39% |
| 10 Oct 2024 | 467.15 | 449.80 | 482.15 | 448.05 | 16144 | 3.82% |
| 09 Oct 2024 | 449.95 | 455.00 | 462.00 | 445.50 | 6694 | 0.32% |
| 08 Oct 2024 | 448.50 | 432.30 | 479.70 | 432.30 | 25942 | 0.50% |
| 07 Oct 2024 | 446.25 | 475.00 | 477.75 | 444.00 | 18812 | -5.22% |
| 04 Oct 2024 | 470.85 | 488.35 | 493.15 | 467.10 | 38736 | -2.59% |
| 03 Oct 2024 | 483.35 | 444.95 | 520.00 | 439.05 | 277512 | 9.19% |
| 01 Oct 2024 | 442.65 | 424.15 | 453.80 | 424.15 | 30760 | 4.36% |
| 30 Sep 2024 | 424.15 | 438.80 | 438.80 | 422.50 | 3020 | -1.05% |
| 27 Sep 2024 | 428.65 | 453.00 | 454.00 | 423.00 | 8611 | -2.32% |
| 26 Sep 2024 | 438.85 | 425.90 | 446.00 | 420.35 | 10401 | 3.59% |
| 25 Sep 2024 | 423.65 | 417.00 | 425.00 | 414.10 | 1526 | 2.07% |
| 24 Sep 2024 | 415.05 | 424.60 | 425.00 | 411.00 | 4919 | -2.25% |
| 23 Sep 2024 | 424.60 | 424.50 | 427.55 | 421.40 | 1209 | 0.46% |
| 20 Sep 2024 | 422.65 | 418.40 | 428.15 | 410.20 | 4015 | 1.54% |
| 19 Sep 2024 | 416.25 | 427.00 | 434.70 | 415.00 | 5016 | -1.89% |
| 18 Sep 2024 | 424.25 | 437.60 | 456.80 | 411.40 | 12020 | -3.05% |
| 17 Sep 2024 | 437.60 | 448.00 | 448.00 | 423.10 | 9268 | -2.35% |
| 16 Sep 2024 | 448.15 | 442.70 | 454.95 | 440.05 | 6292 | 1.76% |
| 13 Sep 2024 | 440.40 | 458.95 | 463.00 | 436.60 | 31267 | -2.60% |
| 12 Sep 2024 | 452.15 | 428.80 | 455.00 | 428.05 | 36174 | 5.99% |
| 11 Sep 2024 | 426.60 | 431.90 | 440.00 | 423.75 | 4716 | -1.24% |
| 10 Sep 2024 | 431.95 | 440.00 | 448.65 | 426.10 | 6955 | -1.03% |
| 09 Sep 2024 | 436.45 | 410.30 | 450.00 | 406.40 | 22518 | 6.92% |
| 06 Sep 2024 | 408.20 | 415.50 | 424.45 | 406.75 | 3306 | -2.65% |
| 05 Sep 2024 | 419.30 | 429.90 | 429.90 | 417.80 | 3335 | -0.12% |
| 04 Sep 2024 | 419.80 | 413.90 | 438.95 | 405.65 | 10813 | 1.96% |
| 03 Sep 2024 | 411.75 | 413.90 | 419.90 | 407.55 | 2901 | 0.00% |
| 02 Sep 2024 | 411.75 | 411.50 | 420.00 | 403.10 | 9070 | 0.24% |
| 30 Aug 2024 | 410.75 | 415.70 | 415.70 | 410.00 | 2612 | -0.67% |
| 29 Aug 2024 | 413.50 | 426.00 | 428.00 | 410.55 | 1919 | -2.43% |
| 28 Aug 2024 | 423.80 | 422.50 | 431.00 | 419.30 | 3600 | 0.83% |
| 27 Aug 2024 | 420.30 | 428.40 | 428.40 | 419.00 | 4853 | -0.39% |
| 26 Aug 2024 | 421.95 | 433.90 | 433.90 | 420.00 | 3536 | -0.85% |
| 23 Aug 2024 | 425.55 | 430.70 | 430.90 | 420.10 | 2661 | -0.27% |
| 22 Aug 2024 | 426.70 | 423.10 | 437.00 | 423.10 | 2985 | -0.92% |
| 21 Aug 2024 | 430.65 | 424.30 | 432.65 | 421.10 | 2791 | 1.02% |
| 20 Aug 2024 | 426.30 | 433.00 | 433.00 | 422.30 | 1094 | -1.02% |
| 19 Aug 2024 | 430.70 | 413.70 | 432.10 | 413.70 | 7722 | 4.50% |
| 16 Aug 2024 | 412.15 | 413.80 | 414.70 | 407.30 | 1012 | 0.12% |
| 14 Aug 2024 | 411.65 | 420.10 | 435.85 | 407.00 | 4637 | -2.50% |
| 13 Aug 2024 | 422.20 | 423.80 | 433.95 | 419.00 | 2323 | 0.14% |
| 12 Aug 2024 | 421.60 | 445.00 | 445.00 | 419.95 | 10988 | -5.47% |
| 09 Aug 2024 | 446.00 | 405.55 | 449.00 | 405.55 | 40109 | 9.22% |
| 08 Aug 2024 | 408.35 | 406.60 | 413.45 | 403.95 | 3177 | 0.95% |
| 07 Aug 2024 | 404.50 | 390.00 | 417.70 | 388.85 | 3708 | 4.02% |
| 06 Aug 2024 | 388.85 | 390.70 | 398.95 | 385.20 | 2691 | 0.05% |
| 05 Aug 2024 | 388.65 | 393.15 | 399.00 | 384.00 | 5610 | -2.51% |
| 02 Aug 2024 | 398.65 | 406.50 | 414.65 | 393.50 | 13887 | -2.83% |
| 01 Aug 2024 | 410.25 | 424.00 | 435.00 | 403.50 | 5865 | -4.06% |
| 31 Jul 2024 | 427.60 | 433.90 | 433.90 | 426.20 | 3404 | 0.11% |
| 30 Jul 2024 | 427.15 | 436.60 | 436.60 | 422.35 | 7473 | 0.20% |
| 29 Jul 2024 | 426.30 | 431.90 | 447.45 | 422.20 | 7350 | -2.20% |
| 26 Jul 2024 | 435.90 | 454.00 | 454.00 | 431.20 | 16292 | 0.31% |
| 25 Jul 2024 | 434.55 | 412.60 | 437.80 | 405.05 | 22424 | 4.50% |
| 24 Jul 2024 | 415.85 | 417.00 | 427.90 | 406.20 | 9128 | -0.32% |
| 23 Jul 2024 | 417.20 | 421.75 | 423.65 | 405.60 | 3305 | -0.56% |
| 22 Jul 2024 | 419.55 | 421.40 | 421.40 | 404.60 | 7930 | 0.10% |
| 19 Jul 2024 | 419.15 | 422.60 | 427.40 | 413.70 | 7142 | -0.29% |
| 18 Jul 2024 | 420.35 | 408.00 | 424.95 | 408.00 | 6690 | 1.56% |
| 16 Jul 2024 | 413.90 | 424.90 | 424.90 | 410.00 | 4292 | -1.23% |
| 15 Jul 2024 | 419.05 | 426.10 | 426.65 | 417.00 | 5398 | -1.65% |
| 12 Jul 2024 | 426.10 | 436.90 | 444.00 | 423.65 | 8786 | -1.96% |
| 11 Jul 2024 | 434.60 | 423.00 | 446.90 | 417.10 | 22462 | 3.29% |
| 10 Jul 2024 | 420.75 | 443.80 | 452.00 | 411.50 | 25927 | -3.19% |
| 09 Jul 2024 | 434.60 | 402.90 | 464.70 | 402.90 | 127086 | 8.38% |
| 08 Jul 2024 | 401.00 | 402.35 | 420.15 | 400.15 | 9014 | -0.34% |
| 05 Jul 2024 | 402.35 | 402.45 | 425.00 | 397.95 | 15028 | -0.04% |
| 04 Jul 2024 | 402.50 | 403.10 | 412.95 | 397.40 | 7365 | 0.37% |
| 03 Jul 2024 | 401.00 | 405.20 | 414.60 | 400.00 | 6971 | -0.56% |
| 02 Jul 2024 | 403.25 | 419.00 | 428.80 | 395.50 | 16643 | -1.56% |
| 01 Jul 2024 | 409.65 | 394.15 | 418.00 | 391.05 | 14023 | 4.18% |
| 28 Jun 2024 | 393.20 | 392.20 | 396.80 | 389.80 | 2366 | 0.37% |
| 27 Jun 2024 | 391.75 | 394.10 | 410.00 | 390.50 | 10769 | -1.47% |
| 26 Jun 2024 | 397.60 | 401.00 | 402.40 | 396.50 | 4561 | -0.34% |
| 25 Jun 2024 | 398.95 | 402.50 | 407.95 | 397.10 | 7150 | -0.35% |
| 24 Jun 2024 | 400.35 | 393.90 | 405.30 | 393.90 | 6234 | 2.17% |
| 21 Jun 2024 | 391.85 | 405.05 | 410.00 | 386.10 | 5526 | -2.21% |
| 20 Jun 2024 | 400.70 | 391.50 | 410.00 | 388.55 | 8342 | 2.89% |
| 19 Jun 2024 | 389.45 | 392.95 | 398.95 | 388.15 | 27482 | -0.15% |
| 18 Jun 2024 | 390.05 | 390.00 | 409.50 | 381.00 | 25421 | 0.39% |
| 14 Jun 2024 | 388.55 | 368.10 | 432.55 | 367.10 | 83350 | 5.58% |
| 13 Jun 2024 | 368.00 | 347.00 | 382.00 | 345.20 | 51426 | 6.16% |
| 12 Jun 2024 | 346.65 | 347.55 | 349.10 | 343.00 | 2648 | 0.09% |
| 11 Jun 2024 | 346.35 | 350.00 | 360.35 | 345.00 | 16617 | -1.01% |
| 10 Jun 2024 | 349.90 | 352.70 | 352.70 | 342.80 | 6239 | 1.10% |
| 07 Jun 2024 | 346.10 | 348.00 | 354.80 | 345.05 | 2331 | -0.63% |
| 06 Jun 2024 | 348.30 | 349.55 | 350.45 | 346.55 | 1030 | 0.69% |
| 05 Jun 2024 | 345.90 | 337.10 | 357.45 | 331.35 | 3202 | 4.75% |
| 04 Jun 2024 | 330.20 | 333.95 | 339.55 | 323.10 | 2960 | -2.38% |
| 03 Jun 2024 | 338.25 | 339.45 | 340.25 | 338.00 | 1806 | 1.85% |
| 31 May 2024 | 332.10 | 343.80 | 346.00 | 321.05 | 5829 | -2.51% |
| 30 May 2024 | 340.65 | 352.00 | 352.05 | 337.35 | 3587 | -2.43% |
| 29 May 2024 | 349.15 | 344.00 | 368.00 | 341.95 | 8423 | 0.68% |
| 28 May 2024 | 346.80 | 357.70 | 357.70 | 344.85 | 2916 | -1.21% |
| 27 May 2024 | 351.05 | 347.30 | 371.00 | 342.15 | 26063 | 2.09% |
| 24 May 2024 | 343.85 | 347.70 | 348.95 | 341.00 | 3700 | 0.20% |
| 23 May 2024 | 343.15 | 343.45 | 344.30 | 341.05 | 2900 | 0.72% |
| 22 May 2024 | 340.70 | 345.35 | 347.35 | 339.05 | 3447 | -0.07% |
| 21 May 2024 | 340.95 | 350.00 | 350.00 | 338.35 | 5313 | -1.80% |
| 18 May 2024 | 347.20 | 353.40 | 361.95 | 340.30 | 1933 | -1.70% |
| 17 May 2024 | 353.20 | 353.90 | 361.95 | 350.00 | 6177 | 1.68% |
| 16 May 2024 | 347.35 | 341.55 | 350.00 | 341.55 | 3275 | 2.34% |
| 15 May 2024 | 339.40 | 331.40 | 355.00 | 331.40 | 7888 | 2.41% |
| 14 May 2024 | 331.40 | 339.40 | 342.90 | 330.05 | 4711 | -1.30% |
| 13 May 2024 | 335.75 | 335.80 | 367.45 | 331.15 | 30551 | 1.30% |
| 10 May 2024 | 331.45 | 328.80 | 342.05 | 325.30 | 2150 | 0.88% |
| 09 May 2024 | 328.55 | 340.50 | 340.50 | 325.55 | 1494 | -2.28% |
| 08 May 2024 | 336.20 | 339.35 | 346.95 | 335.00 | 5417 | -0.99% |
| 07 May 2024 | 339.55 | 342.70 | 343.35 | 336.10 | 1504 | 0.01% |
| 06 May 2024 | 339.50 | 354.70 | 354.70 | 335.20 | 5479 | -1.55% |
| 03 May 2024 | 344.85 | 350.80 | 353.05 | 342.05 | 3861 | -0.99% |
| 02 May 2024 | 348.30 | 361.40 | 361.40 | 345.00 | 4397 | -1.37% |
| 30 Apr 2024 | 353.15 | 347.30 | 359.70 | 343.10 | 6979 | 0.51% |
| 29 Apr 2024 | 351.35 | 352.10 | 364.45 | 346.05 | 5985 | 0.88% |
| 26 Apr 2024 | 348.30 | 344.90 | 350.25 | 340.05 | 1173 | 1.52% |
| 25 Apr 2024 | 343.10 | 338.85 | 346.00 | 338.85 | 580 | 0.57% |
| 24 Apr 2024 | 341.15 | 338.00 | 346.00 | 338.00 | 2825 | -0.84% |
| 23 Apr 2024 | 344.05 | 354.00 | 356.90 | 339.05 | 2571 | -1.18% |
| 22 Apr 2024 | 348.15 | 340.85 | 353.95 | 340.85 | 3033 | 2.67% |
| 19 Apr 2024 | 339.10 | 334.10 | 340.00 | 330.05 | 2159 | 0.56% |
| 18 Apr 2024 | 337.20 | 339.50 | 350.15 | 335.10 | 1265 | -0.19% |
| 16 Apr 2024 | 337.85 | 339.90 | 349.90 | 334.20 | 3225 | -0.56% |
| 15 Apr 2024 | 339.75 | 347.55 | 347.55 | 331.00 | 1923 | -2.20% |
| 12 Apr 2024 | 347.40 | 345.50 | 353.00 | 341.40 | 1090 | 1.09% |
| 10 Apr 2024 | 343.65 | 343.90 | 345.00 | 341.10 | 1757 | -0.30% |
| 09 Apr 2024 | 344.70 | 351.20 | 352.15 | 344.00 | 2669 | -1.33% |
| 08 Apr 2024 | 349.35 | 350.20 | 357.55 | 347.15 | 3212 | -0.24% |
| 05 Apr 2024 | 350.20 | 349.25 | 354.00 | 342.05 | 2477 | 0.47% |
| 04 Apr 2024 | 348.55 | 347.85 | 349.95 | 345.00 | 1864 | 0.42% |
| 03 Apr 2024 | 347.10 | 333.90 | 348.85 | 333.90 | 7694 | 4.22% |
| 02 Apr 2024 | 333.05 | 334.90 | 335.25 | 324.25 | 2676 | 1.73% |
| 01 Apr 2024 | 327.40 | 321.10 | 338.05 | 319.60 | 6519 | 3.59% |
| 28 Mar 2024 | 316.05 | 322.00 | 328.85 | 313.00 | 5833 | 0.99% |
| 27 Mar 2024 | 312.95 | 307.50 | 328.80 | 307.50 | 12597 | 0.42% |
| 26 Mar 2024 | 311.65 | 317.70 | 324.00 | 310.20 | 4913 | -1.90% |
| 22 Mar 2024 | 317.70 | 326.00 | 326.00 | 315.05 | 3028 | -0.67% |
| 21 Mar 2024 | 319.85 | 313.45 | 322.00 | 313.45 | 1821 | 2.04% |
| 20 Mar 2024 | 313.45 | 306.65 | 318.80 | 306.65 | 2952 | 2.60% |
| 19 Mar 2024 | 305.50 | 313.60 | 313.60 | 303.00 | 1008 | -0.68% |
| 18 Mar 2024 | 307.60 | 321.70 | 323.00 | 306.10 | 5040 | -2.53% |
| 15 Mar 2024 | 315.60 | 324.40 | 324.40 | 311.05 | 2732 | 1.30% |
| 14 Mar 2024 | 311.55 | 311.00 | 317.30 | 303.05 | 3848 | 2.94% |
| 13 Mar 2024 | 302.65 | 321.25 | 327.75 | 292.50 | 7148 | -5.79% |
| 12 Mar 2024 | 321.25 | 339.00 | 339.00 | 318.00 | 4352 | -3.00% |
| 11 Mar 2024 | 331.20 | 331.00 | 334.35 | 330.05 | 1405 | -0.94% |
| 07 Mar 2024 | 334.35 | 336.70 | 339.75 | 333.00 | 2955 | -0.67% |
| 06 Mar 2024 | 336.60 | 338.65 | 342.75 | 328.05 | 5098 | -1.42% |
| 05 Mar 2024 | 341.45 | 349.95 | 349.95 | 340.85 | 1847 | -0.51% |
| 04 Mar 2024 | 343.20 | 351.45 | 358.00 | 342.05 | 6104 | -3.81% |
| 02 Mar 2024 | 356.80 | 346.80 | 360.70 | 344.00 | 2377 | 3.80% |
| 01 Mar 2024 | 343.75 | 351.30 | 354.00 | 338.55 | 5748 | -0.68% |
| 29 Feb 2024 | 346.10 | 344.00 | 354.15 | 339.00 | 2252 | 0.61% |
| 28 Feb 2024 | 344.00 | 365.60 | 365.90 | 341.05 | 7226 | -4.97% |
| 27 Feb 2024 | 362.00 | 363.20 | 373.40 | 352.60 | 7299 | -0.33% |
| 26 Feb 2024 | 363.20 | 381.90 | 381.90 | 360.00 | 8502 | -3.52% |
| 23 Feb 2024 | 376.45 | 380.00 | 381.00 | 363.00 | 19537 | 0.83% |
| 22 Feb 2024 | 373.35 | 373.00 | 383.95 | 365.00 | 58171 | 1.80% |
| 21 Feb 2024 | 366.75 | 345.10 | 373.00 | 345.10 | 46503 | 5.63% |
| 20 Feb 2024 | 347.20 | 344.30 | 350.00 | 339.00 | 5529 | 0.87% |
| 19 Feb 2024 | 344.20 | 347.75 | 349.95 | 339.85 | 6734 | -0.28% |
| 16 Feb 2024 | 345.15 | 341.00 | 348.85 | 341.00 | 1163 | 0.66% |
| 15 Feb 2024 | 342.90 | 349.90 | 349.90 | 340.70 | 3461 | 0.65% |
| 14 Feb 2024 | 340.70 | 342.85 | 347.15 | 336.05 | 1277 | -1.87% |
| 13 Feb 2024 | 347.20 | 359.00 | 359.00 | 333.15 | 7323 | 0.23% |
| 12 Feb 2024 | 346.40 | 360.00 | 365.00 | 341.60 | 7614 | -0.49% |
| 09 Feb 2024 | 348.10 | 330.30 | 351.85 | 325.05 | 15640 | 4.77% |
| 08 Feb 2024 | 332.25 | 340.00 | 346.00 | 331.05 | 2128 | -2.44% |
| 07 Feb 2024 | 340.55 | 342.00 | 345.55 | 333.30 | 4526 | 1.57% |
| 06 Feb 2024 | 335.30 | 330.15 | 337.10 | 330.05 | 2474 | 1.61% |
| 05 Feb 2024 | 330.00 | 330.60 | 333.85 | 325.00 | 2547 | 0.53% |
| 02 Feb 2024 | 328.25 | 340.15 | 345.00 | 321.00 | 9109 | -3.31% |
| 01 Feb 2024 | 339.50 | 336.30 | 345.90 | 334.05 | 6846 | 1.36% |
| 31 Jan 2024 | 334.95 | 331.40 | 338.15 | 331.40 | 5412 | 1.19% |
| 30 Jan 2024 | 331.00 | 337.00 | 343.95 | 328.60 | 5363 | -1.53% |
| 29 Jan 2024 | 336.15 | 325.10 | 349.95 | 323.25 | 11058 | 3.80% |
| 25 Jan 2024 | 323.85 | 329.70 | 329.70 | 321.05 | 4643 | -1.14% |
| 24 Jan 2024 | 327.60 | 329.90 | 332.90 | 319.05 | 4608 | 1.08% |
| 23 Jan 2024 | 324.10 | 334.85 | 339.70 | 322.00 | 3970 | -2.39% |
| 20 Jan 2024 | 332.05 | 337.75 | 337.75 | 331.15 | 1568 | -0.57% |
| 19 Jan 2024 | 333.95 | 337.85 | 340.95 | 333.25 | 4307 | -0.52% |
| 18 Jan 2024 | 335.70 | 332.00 | 338.95 | 331.00 | 1982 | -0.10% |
| 17 Jan 2024 | 336.05 | 340.00 | 344.00 | 333.00 | 3203 | -1.12% |
| 16 Jan 2024 | 339.85 | 344.90 | 344.90 | 337.20 | 2732 | -0.57% |
| 15 Jan 2024 | 341.80 | 363.90 | 363.90 | 328.85 | 6160 | -2.70% |
| 12 Jan 2024 | 351.30 | 355.00 | 363.00 | 347.05 | 10172 | -0.45% |
| 11 Jan 2024 | 352.90 | 347.30 | 366.70 | 339.10 | 48489 | 3.14% |
| 10 Jan 2024 | 342.15 | 347.80 | 347.80 | 341.00 | 10455 | -0.12% |
| 09 Jan 2024 | 342.55 | 344.70 | 346.90 | 336.05 | 5499 | 1.20% |
| 08 Jan 2024 | 338.50 | 350.00 | 350.00 | 335.00 | 10437 | -0.12% |
| 05 Jan 2024 | 338.90 | 325.20 | 357.00 | 325.20 | 65375 | 4.36% |
| 04 Jan 2024 | 324.75 | 322.15 | 325.95 | 321.55 | 3361 | 0.90% |
| 03 Jan 2024 | 321.85 | 328.40 | 328.40 | 320.00 | 2939 | -0.42% |
| 02 Jan 2024 | 323.20 | 325.55 | 326.20 | 320.00 | 5250 | -0.72% |
| 01 Jan 2024 | 325.55 | 323.75 | 328.00 | 321.10 | 4729 | 0.56% |
| 29 Dec 2023 | 323.75 | 324.40 | 324.60 | 322.00 | 1423 | 0.54% |
| 28 Dec 2023 | 322.00 | 329.10 | 331.00 | 319.55 | 10561 | -2.29% |
| 27 Dec 2023 | 329.55 | 330.20 | 335.00 | 327.10 | 5274 | 0.47% |
| 26 Dec 2023 | 328.00 | 335.00 | 335.00 | 327.00 | 4425 | 0.81% |
| 22 Dec 2023 | 325.35 | 318.15 | 329.90 | 318.15 | 12344 | 2.36% |
| 21 Dec 2023 | 317.85 | 314.15 | 320.85 | 314.00 | 2878 | 1.03% |
| 20 Dec 2023 | 314.60 | 323.30 | 328.00 | 310.00 | 4893 | -2.09% |
| 19 Dec 2023 | 321.30 | 321.05 | 324.90 | 320.00 | 4947 | -0.20% |
| 18 Dec 2023 | 321.95 | 321.70 | 323.10 | 318.45 | 6229 | 0.47% |
| 15 Dec 2023 | 320.45 | 322.80 | 322.95 | 319.05 | 4613 | -0.70% |
| 14 Dec 2023 | 322.70 | 324.90 | 324.90 | 321.35 | 1849 | 0.50% |
| 13 Dec 2023 | 321.10 | 322.80 | 326.80 | 318.05 | 2935 | 0.38% |
| 12 Dec 2023 | 319.90 | 326.25 | 328.75 | 319.10 | 5365 | -1.46% |
| 11 Dec 2023 | 324.65 | 319.90 | 329.20 | 319.90 | 5749 | 1.99% |
| 08 Dec 2023 | 318.30 | 326.40 | 334.95 | 311.30 | 6822 | -2.44% |
| 07 Dec 2023 | 326.25 | 326.10 | 328.00 | 323.20 | 1763 | 0.23% |
| 06 Dec 2023 | 325.50 | 325.55 | 334.90 | 323.95 | 8134 | 0.26% |
| 05 Dec 2023 | 324.65 | 321.95 | 331.95 | 320.25 | 2479 | 0.70% |
| 04 Dec 2023 | 322.40 | 336.15 | 339.40 | 320.00 | 6930 | -1.24% |
| 01 Dec 2023 | 326.45 | 315.05 | 329.80 | 314.20 | 16734 | 3.72% |
| 30 Nov 2023 | 314.75 | 319.70 | 319.70 | 314.00 | 4217 | -1.55% |
| 29 Nov 2023 | 319.70 | 321.10 | 322.75 | 318.40 | 1034 | -0.34% |
| 28 Nov 2023 | 320.80 | 325.90 | 325.90 | 316.00 | 1452 | 0.23% |
| 24 Nov 2023 | 320.05 | 323.10 | 323.90 | 319.75 | 1211 | 0.00% |
| 23 Nov 2023 | 320.05 | 323.65 | 323.65 | 319.00 | 1995 | 0.69% |
| 22 Nov 2023 | 317.85 | 316.95 | 322.70 | 313.55 | 4587 | 0.19% |
| 21 Nov 2023 | 317.25 | 317.85 | 320.95 | 314.00 | 1442 | -1.03% |
| 20 Nov 2023 | 320.55 | 325.00 | 325.00 | 313.00 | 2410 | -0.64% |
| 17 Nov 2023 | 322.60 | 319.90 | 323.00 | 317.85 | 316 | 0.50% |
| 16 Nov 2023 | 321.00 | 320.95 | 328.50 | 316.25 | 1959 | -0.23% |
| 15 Nov 2023 | 321.75 | 319.50 | 324.80 | 316.00 | 3808 | 1.07% |
| 13 Nov 2023 | 318.35 | 319.90 | 322.10 | 316.85 | 637 | 0.46% |
| 12 Nov 2023 | 316.90 | 318.50 | 323.95 | 313.00 | 1875 | -0.25% |
| 10 Nov 2023 | 317.70 | 315.15 | 319.40 | 310.25 | 4069 | 1.91% |
| 09 Nov 2023 | 311.75 | 318.60 | 320.15 | 310.00 | 1105 | -2.01% |
| 08 Nov 2023 | 318.15 | 322.00 | 322.00 | 317.00 | 724 | -0.96% |
| 07 Nov 2023 | 321.25 | 324.95 | 324.95 | 315.00 | 2012 | 0.83% |
| 06 Nov 2023 | 318.60 | 309.20 | 321.95 | 308.95 | 2788 | 2.20% |
| 03 Nov 2023 | 311.75 | 310.80 | 316.95 | 308.60 | 1590 | 0.31% |
| 02 Nov 2023 | 310.80 | 311.95 | 312.05 | 309.20 | 812 | 0.39% |
| 01 Nov 2023 | 309.60 | 317.50 | 317.50 | 304.90 | 4873 | -0.96% |
| 31 Oct 2023 | 312.60 | 318.65 | 318.65 | 310.00 | 661 | 0.03% |
| 30 Oct 2023 | 312.50 | 312.00 | 315.00 | 309.30 | 369 | 0.64% |
| 27 Oct 2023 | 310.50 | 310.00 | 315.00 | 308.05 | 1526 | 0.75% |
| 26 Oct 2023 | 308.20 | 311.90 | 311.90 | 305.20 | 2606 | -1.28% |
| 25 Oct 2023 | 312.20 | 308.35 | 319.40 | 306.95 | 2852 | 1.25% |
| 23 Oct 2023 | 308.35 | 311.35 | 315.95 | 306.30 | 2770 | -2.05% |
| 20 Oct 2023 | 314.80 | 311.00 | 317.90 | 310.60 | 1603 | 1.35% |
| 19 Oct 2023 | 310.60 | 316.00 | 316.00 | 309.00 | 7523 | -2.00% |
| 18 Oct 2023 | 316.95 | 315.15 | 318.35 | 312.00 | 2687 | 0.38% |
| 17 Oct 2023 | 315.75 | 319.35 | 319.35 | 315.00 | 672 | -0.06% |
| 16 Oct 2023 | 315.95 | 316.50 | 323.75 | 312.65 | 3496 | 0.78% |
| 13 Oct 2023 | 313.50 | 316.00 | 317.85 | 312.15 | 2222 | -1.06% |
| 12 Oct 2023 | 316.85 | 317.05 | 319.45 | 316.10 | 2168 | -0.05% |
| 11 Oct 2023 | 317.00 | 315.80 | 318.50 | 315.75 | 1008 | 0.54% |
| 10 Oct 2023 | 315.30 | 317.15 | 319.65 | 311.60 | 3599 | -0.30% |
| 09 Oct 2023 | 316.25 | 314.85 | 317.00 | 313.00 | 1011 | -0.72% |
| 06 Oct 2023 | 318.55 | 315.50 | 319.10 | 312.50 | 3733 | 0.60% |
| 05 Oct 2023 | 316.65 | 319.70 | 320.75 | 314.50 | 3599 | -0.58% |
| 04 Oct 2023 | 318.50 | 318.15 | 321.00 | 315.30 | 3167 | 0.11% |
| 03 Oct 2023 | 318.15 | 312.50 | 320.00 | 309.65 | 3191 | 1.11% |
| 29 Sep 2023 | 314.65 | 312.55 | 316.80 | 312.05 | 2348 | 0.67% |
| 28 Sep 2023 | 312.55 | 317.10 | 319.90 | 310.00 | 3716 | -1.22% |
| 27 Sep 2023 | 316.40 | 317.65 | 327.00 | 312.60 | 6385 | -0.35% |
| 26 Sep 2023 | 317.50 | 320.40 | 322.00 | 315.55 | 1547 | -0.02% |
| 25 Sep 2023 | 317.55 | 317.90 | 320.95 | 312.75 | 2938 | -0.17% |
| 22 Sep 2023 | 318.10 | 320.90 | 321.00 | 315.10 | 1610 | 0.16% |
| 21 Sep 2023 | 317.60 | 320.40 | 323.90 | 315.00 | 2209 | -0.87% |
| 20 Sep 2023 | 320.40 | 317.00 | 330.50 | 311.75 | 16613 | 0.72% |
| 18 Sep 2023 | 318.10 | 318.70 | 321.00 | 312.00 | 4451 | -0.14% |
| 15 Sep 2023 | 318.55 | 319.20 | 325.15 | 315.65 | 4791 | -0.14% |
| 14 Sep 2023 | 319.00 | 313.00 | 331.85 | 310.05 | 11512 | 1.72% |
| 13 Sep 2023 | 313.60 | 306.20 | 317.75 | 301.00 | 4255 | 0.88% |
| 12 Sep 2023 | 310.85 | 324.90 | 324.90 | 306.30 | 11458 | -3.01% |
| 11 Sep 2023 | 320.50 | 335.40 | 335.40 | 319.40 | 13972 | -2.63% |
| 08 Sep 2023 | 329.15 | 322.10 | 333.95 | 322.05 | 12633 | 1.89% |
| 07 Sep 2023 | 323.05 | 325.00 | 328.00 | 320.45 | 7076 | -0.45% |
| 06 Sep 2023 | 324.50 | 318.25 | 332.45 | 318.10 | 10383 | 1.56% |
| 05 Sep 2023 | 319.50 | 336.00 | 340.00 | 318.50 | 25351 | -4.70% |
| 04 Sep 2023 | 335.25 | 365.00 | 370.00 | 332.20 | 174648 | -2.49% |
| 01 Sep 2023 | 343.80 | 336.00 | 348.90 | 326.00 | 49149 | 5.06% |
| 31 Aug 2023 | 327.25 | 309.20 | 335.00 | 309.15 | 27487 | 5.96% |
| 30 Aug 2023 | 308.85 | 312.50 | 317.05 | 305.00 | 7091 | -0.56% |
| 29 Aug 2023 | 310.60 | 307.20 | 313.00 | 306.55 | 11005 | 1.06% |
| 28 Aug 2023 | 307.35 | 302.00 | 308.90 | 302.00 | 2539 | 1.70% |
| 25 Aug 2023 | 302.20 | 303.85 | 307.40 | 299.50 | 4965 | 0.43% |
| 24 Aug 2023 | 300.90 | 300.90 | 304.85 | 300.10 | 1744 | 0.08% |
| 23 Aug 2023 | 300.65 | 309.50 | 309.50 | 300.10 | 2494 | -0.87% |
| 22 Aug 2023 | 303.30 | 300.10 | 306.35 | 300.10 | 1838 | 0.60% |
| 21 Aug 2023 | 301.50 | 301.50 | 305.95 | 301.10 | 1687 | 0.13% |
| 18 Aug 2023 | 301.10 | 299.60 | 306.85 | 298.00 | 2156 | 0.15% |
| 17 Aug 2023 | 300.65 | 307.00 | 309.55 | 299.50 | 5759 | -1.15% |
| 16 Aug 2023 | 304.15 | 306.90 | 310.00 | 303.00 | 3372 | 0.38% |
| 14 Aug 2023 | 303.00 | 304.75 | 307.40 | 298.05 | 3452 | -0.57% |
| 11 Aug 2023 | 304.75 | 313.90 | 313.90 | 301.25 | 4854 | 0.28% |
| 10 Aug 2023 | 303.90 | 308.90 | 309.40 | 298.15 | 10278 | 1.93% |
| 09 Aug 2023 | 298.15 | 298.00 | 302.00 | 293.25 | 5860 | 0.78% |
| 08 Aug 2023 | 295.85 | 294.05 | 296.50 | 292.10 | 3070 | 0.58% |
| 07 Aug 2023 | 294.15 | 298.50 | 298.50 | 292.25 | 4975 | 0.20% |
| 04 Aug 2023 | 293.55 | 295.70 | 297.75 | 292.55 | 2487 | 0.17% |
| 03 Aug 2023 | 293.05 | 291.20 | 295.00 | 290.05 | 2595 | 0.31% |
| 02 Aug 2023 | 292.15 | 294.15 | 295.40 | 291.05 | 2615 | -0.68% |
| 01 Aug 2023 | 294.15 | 294.25 | 300.90 | 291.00 | 5579 | 0.02% |
| 31 Jul 2023 | 294.10 | 296.20 | 298.45 | 292.50 | 3778 | -0.22% |
| 28 Jul 2023 | 294.75 | 297.00 | 297.95 | 294.00 | 3337 | -0.56% |
| 27 Jul 2023 | 296.40 | 295.50 | 299.00 | 292.15 | 1121 | 0.30% |
| 26 Jul 2023 | 295.50 | 291.50 | 297.90 | 290.30 | 1400 | 1.37% |
| 25 Jul 2023 | 291.50 | 291.00 | 299.80 | 289.20 | 2609 | -1.22% |
| 24 Jul 2023 | 295.10 | 297.80 | 297.80 | 287.40 | 6146 | 0.53% |
| 21 Jul 2023 | 293.55 | 300.80 | 300.80 | 292.00 | 2848 | -2.33% |
| 20 Jul 2023 | 300.55 | 299.00 | 305.95 | 295.10 | 10890 | 1.01% |
| 19 Jul 2023 | 297.55 | 295.95 | 308.75 | 291.80 | 28846 | 2.66% |
| 18 Jul 2023 | 289.85 | 282.00 | 299.90 | 281.75 | 21659 | 2.28% |
| 17 Jul 2023 | 283.40 | 283.00 | 285.90 | 281.00 | 3306 | -0.58% |
| 14 Jul 2023 | 285.05 | 287.00 | 287.00 | 282.15 | 1630 | 0.05% |
| 13 Jul 2023 | 284.90 | 288.95 | 288.95 | 284.05 | 4462 | 0.37% |
| 12 Jul 2023 | 283.85 | 283.00 | 290.00 | 279.25 | 6356 | 0.53% |
| 11 Jul 2023 | 282.35 | 286.00 | 286.75 | 281.60 | 6061 | 0.41% |
| 10 Jul 2023 | 281.20 | 288.00 | 288.00 | 280.40 | 7589 | -0.69% |
| 07 Jul 2023 | 283.15 | 287.15 | 289.45 | 282.00 | 4598 | -2.19% |
| 06 Jul 2023 | 289.50 | 290.80 | 292.00 | 286.60 | 9149 | 1.40% |
| 05 Jul 2023 | 285.50 | 277.00 | 314.70 | 276.55 | 197977 | 3.07% |
| 04 Jul 2023 | 277.00 | 283.00 | 283.00 | 275.30 | 4602 | 0.76% |
| 03 Jul 2023 | 274.90 | 279.20 | 280.45 | 274.00 | 13505 | -1.50% |
| 30 Jun 2023 | 279.10 | 283.50 | 285.80 | 278.00 | 7509 | 0.07% |
| 28 Jun 2023 | 278.90 | 280.00 | 297.95 | 275.10 | 52985 | 3.51% |
| 27 Jun 2023 | 269.45 | 273.80 | 277.00 | 267.20 | 21303 | -0.70% |
| 26 Jun 2023 | 271.35 | 274.90 | 275.15 | 271.00 | 2189 | -0.02% |
| 23 Jun 2023 | 271.40 | 275.50 | 276.40 | 270.30 | 3770 | -1.09% |
| 22 Jun 2023 | 274.40 | 286.00 | 286.00 | 272.35 | 1909 | -2.17% |
| 21 Jun 2023 | 280.50 | 277.65 | 291.70 | 277.05 | 6127 | 1.03% |
| 20 Jun 2023 | 277.65 | 280.00 | 285.05 | 277.00 | 3210 | -0.96% |
| 19 Jun 2023 | 280.35 | 295.00 | 295.00 | 277.00 | 3168 | -2.99% |
| 16 Jun 2023 | 289.00 | 289.00 | 295.50 | 283.00 | 4420 | -0.31% |
| 15 Jun 2023 | 289.90 | 295.00 | 301.95 | 286.10 | 20123 | -0.96% |
| 14 Jun 2023 | 292.70 | 264.00 | 300.00 | 258.00 | 56731 | 11.61% |
| 13 Jun 2023 | 262.25 | 264.00 | 264.85 | 256.10 | 13062 | 0.29% |
| 12 Jun 2023 | 261.50 | 265.10 | 266.80 | 258.10 | 8703 | -0.93% |
| 09 Jun 2023 | 263.95 | 265.10 | 267.00 | 262.60 | 5549 | 0.23% |
| 08 Jun 2023 | 263.35 | 267.00 | 267.45 | 263.00 | 1920 | -0.21% |
| 07 Jun 2023 | 263.90 | 267.75 | 269.35 | 263.55 | 9486 | -0.49% |
| 06 Jun 2023 | 265.20 | 266.30 | 269.90 | 264.75 | 8966 | -0.30% |
| 05 Jun 2023 | 266.00 | 268.90 | 269.60 | 265.70 | 5224 | 0.30% |
| 02 Jun 2023 | 265.20 | 268.60 | 271.95 | 264.70 | 6523 | -1.12% |
| 01 Jun 2023 | 268.20 | 272.00 | 274.00 | 267.70 | 6407 | 0.45% |
| 31 May 2023 | 267.00 | 270.00 | 271.45 | 266.70 | 3528 | -0.54% |
| 30 May 2023 | 268.45 | 271.55 | 274.00 | 267.60 | 4274 | -0.83% |
| 29 May 2023 | 270.70 | 273.50 | 275.95 | 270.05 | 3170 | -0.48% |
| 26 May 2023 | 272.00 | 275.00 | 275.00 | 271.00 | 463 | -1.29% |
| 25 May 2023 | 275.55 | 266.10 | 277.40 | 266.10 | 948 | -0.20% |
| 24 May 2023 | 276.10 | 272.10 | 277.40 | 269.10 | 1356 | 1.69% |
| 23 May 2023 | 271.50 | 275.80 | 275.80 | 268.10 | 2402 | -1.54% |
| 22 May 2023 | 275.75 | 272.00 | 276.70 | 268.55 | 1905 | 3.49% |
| 19 May 2023 | 266.45 | 288.70 | 289.00 | 256.00 | 11605 | -5.11% |
| 18 May 2023 | 280.80 | 281.00 | 289.00 | 272.70 | 3861 | 2.84% |
| 17 May 2023 | 273.05 | 278.35 | 284.70 | 268.55 | 1865 | -2.26% |
| 16 May 2023 | 279.35 | 279.85 | 287.95 | 277.70 | 2020 | 1.05% |
| 15 May 2023 | 276.45 | 277.00 | 278.00 | 276.00 | 362 | -0.09% |
| 12 May 2023 | 276.70 | 278.00 | 279.00 | 276.00 | 430 | -0.43% |
| 11 May 2023 | 277.90 | 279.45 | 283.40 | 275.00 | 1552 | 0.23% |
| 10 May 2023 | 277.25 | 279.05 | 279.95 | 275.10 | 698 | -0.95% |
| 09 May 2023 | 279.90 | 277.65 | 287.00 | 275.00 | 1255 | 2.19% |
| 08 May 2023 | 273.90 | 277.70 | 279.15 | 272.45 | 282 | -1.12% |
| 05 May 2023 | 277.00 | 275.10 | 278.00 | 272.65 | 985 | 1.19% |
| 04 May 2023 | 273.75 | 274.00 | 278.60 | 272.05 | 964 | 0.66% |
| 03 May 2023 | 271.95 | 270.95 | 274.40 | 268.20 | 1580 | 2.05% |
| 02 May 2023 | 266.50 | 270.10 | 273.90 | 265.00 | 1356 | -1.33% |
| 28 Apr 2023 | 270.10 | 270.00 | 272.50 | 265.05 | 2103 | -0.24% |
| 27 Apr 2023 | 270.75 | 268.00 | 272.75 | 268.00 | 1860 | 1.04% |
| 26 Apr 2023 | 267.95 | 270.00 | 273.90 | 267.30 | 6551 | -1.20% |
| 25 Apr 2023 | 271.20 | 272.90 | 273.00 | 269.00 | 781 | 0.17% |
| 24 Apr 2023 | 270.75 | 272.05 | 278.75 | 270.10 | 5731 | -1.71% |
| 21 Apr 2023 | 275.45 | 281.40 | 281.40 | 272.00 | 20462 | 0.09% |
| 20 Apr 2023 | 275.20 | 276.95 | 285.35 | 275.00 | 19239 | -1.17% |
| 19 Apr 2023 | 278.45 | 276.45 | 293.95 | 276.45 | 3191 | -0.41% |
| 18 Apr 2023 | 279.60 | 283.15 | 283.45 | 279.00 | 490 | -1.25% |
| 17 Apr 2023 | 283.15 | 280.50 | 284.90 | 278.05 | 585 | 0.94% |
| 13 Apr 2023 | 280.50 | 283.90 | 284.00 | 280.00 | 84 | -0.11% |
| 12 Apr 2023 | 280.80 | 285.00 | 286.00 | 279.00 | 480 | -1.09% |
| 11 Apr 2023 | 283.90 | 280.00 | 285.00 | 278.05 | 1876 | 2.05% |
| 10 Apr 2023 | 278.20 | 270.05 | 281.00 | 270.05 | 1055 | 2.69% |
| 06 Apr 2023 | 270.90 | 274.00 | 277.40 | 268.50 | 1064 | -1.31% |
| 05 Apr 2023 | 274.50 | 272.05 | 275.00 | 270.00 | 489 | 0.94% |
| 03 Apr 2023 | 271.95 | 270.10 | 275.00 | 269.75 | 417 | 0.83% |
| 31 Mar 2023 | 269.70 | 271.40 | 276.90 | 265.00 | 1964 | -1.03% |
| 29 Mar 2023 | 272.50 | 273.10 | 280.00 | 267.05 | 1596 | -0.09% |
| 28 Mar 2023 | 272.75 | 270.95 | 274.00 | 265.00 | 1433 | -0.11% |
| 27 Mar 2023 | 273.05 | 276.00 | 279.10 | 270.00 | 2748 | -2.46% |
| 24 Mar 2023 | 279.95 | 281.75 | 281.80 | 275.90 | 3035 | -0.60% |
| 23 Mar 2023 | 281.65 | 287.95 | 288.00 | 275.30 | 494 | -0.12% |
| 22 Mar 2023 | 282.00 | 281.00 | 286.00 | 276.15 | 1204 | 0.36% |
| 21 Mar 2023 | 281.00 | 281.90 | 283.00 | 273.00 | 1862 | 2.05% |
| 20 Mar 2023 | 275.35 | 287.70 | 288.20 | 272.50 | 1019 | -4.46% |
| 17 Mar 2023 | 288.20 | 276.80 | 290.00 | 274.00 | 2186 | 5.03% |
| 16 Mar 2023 | 274.40 | 268.15 | 275.50 | 268.15 | 890 | -0.22% |
| 15 Mar 2023 | 275.00 | 270.30 | 276.90 | 270.30 | 201 | 0.77% |
| 14 Mar 2023 | 272.90 | 270.05 | 277.50 | 264.50 | 1681 | 1.45% |
| 13 Mar 2023 | 269.00 | 268.20 | 274.70 | 268.20 | 454 | -1.28% |
| 10 Mar 2023 | 272.50 | 276.45 | 276.50 | 271.40 | 440 | -0.44% |
| 09 Mar 2023 | 273.70 | 277.90 | 277.90 | 271.15 | 390 | 0.24% |
| 08 Mar 2023 | 273.05 | 274.85 | 281.80 | 265.30 | 6068 | 0.29% |
| 06 Mar 2023 | 272.25 | 277.00 | 277.45 | 270.00 | 1327 | -0.27% |
| 03 Mar 2023 | 273.00 | 270.60 | 276.50 | 270.50 | 115 | 1.00% |
| 02 Mar 2023 | 270.30 | 280.00 | 280.00 | 268.65 | 491 | -1.31% |
| 01 Mar 2023 | 273.90 | 271.70 | 277.70 | 270.00 | 676 | 0.77% |
| 28 Feb 2023 | 271.80 | 276.30 | 276.30 | 267.05 | 232 | 0.78% |
| 27 Feb 2023 | 269.70 | 272.40 | 278.15 | 268.10 | 1286 | -1.10% |
| 24 Feb 2023 | 272.70 | 277.90 | 278.00 | 271.55 | 527 | -0.44% |
| 23 Feb 2023 | 273.90 | 274.10 | 275.95 | 273.90 | 186 | -0.58% |
| 22 Feb 2023 | 275.50 | 278.05 | 278.05 | 273.15 | 521 | -0.63% |
| 21 Feb 2023 | 277.25 | 275.10 | 278.75 | 275.10 | 86 | 0.76% |
| 20 Feb 2023 | 275.15 | 279.00 | 279.00 | 275.10 | 294 | 0.00% |
| 17 Feb 2023 | 275.15 | 277.95 | 279.70 | 270.00 | 1726 | -1.40% |
| 16 Feb 2023 | 279.05 | 280.05 | 280.10 | 274.60 | 4992 | 0.83% |
| 15 Feb 2023 | 276.75 | 277.20 | 282.55 | 276.10 | 220 | -0.16% |
| 14 Feb 2023 | 277.20 | 278.10 | 281.25 | 276.95 | 876 | 0.89% |
| 13 Feb 2023 | 274.75 | 285.65 | 294.40 | 273.05 | 2278 | -2.71% |
| 10 Feb 2023 | 282.40 | 272.70 | 286.00 | 272.70 | 85 | 0.95% |
| 09 Feb 2023 | 279.75 | 278.75 | 283.75 | 278.75 | 209 | 0.39% |
| 08 Feb 2023 | 278.65 | 281.15 | 287.45 | 278.15 | 323 | -3.63% |
| 07 Feb 2023 | 289.15 | 278.10 | 292.45 | 278.10 | 998 | 1.49% |
| 06 Feb 2023 | 284.90 | 277.90 | 287.75 | 277.80 | 2706 | 1.26% |
| 03 Feb 2023 | 281.35 | 284.20 | 289.90 | 278.00 | 1414 | -3.32% |
| 02 Feb 2023 | 291.00 | 279.20 | 293.50 | 276.65 | 2867 | 2.63% |
| 01 Feb 2023 | 283.55 | 269.95 | 289.95 | 269.40 | 3972 | 6.62% |
| 31 Jan 2023 | 265.95 | 272.60 | 273.95 | 263.00 | 3213 | -1.92% |
| 30 Jan 2023 | 271.15 | 271.10 | 276.35 | 264.25 | 2487 | 0.07% |
| 27 Jan 2023 | 270.95 | 271.85 | 274.00 | 268.55 | 767 | -0.44% |
| 25 Jan 2023 | 272.15 | 272.15 | 273.90 | 272.00 | 525 | -1.48% |
| 24 Jan 2023 | 276.25 | 276.40 | 277.40 | 274.30 | 650 | 0.91% |
| 23 Jan 2023 | 273.75 | 275.80 | 276.90 | 272.70 | 944 | 0.07% |
| 20 Jan 2023 | 273.55 | 273.00 | 277.00 | 271.35 | 2613 | 0.57% |
| 19 Jan 2023 | 272.00 | 277.00 | 277.00 | 271.00 | 1182 | -1.05% |
| 18 Jan 2023 | 274.90 | 277.45 | 277.45 | 272.00 | 495 | -0.04% |
| 17 Jan 2023 | 275.00 | 273.65 | 277.95 | 273.65 | 282 | 0.49% |
| 16 Jan 2023 | 273.65 | 276.65 | 277.05 | 272.05 | 665 | -0.45% |
| 13 Jan 2023 | 274.90 | 276.75 | 281.90 | 273.10 | 3286 | -0.67% |
| 12 Jan 2023 | 276.75 | 285.45 | 285.45 | 276.00 | 2007 | -1.13% |
| 11 Jan 2023 | 279.90 | 275.05 | 284.90 | 275.05 | 1413 | 2.08% |
| 10 Jan 2023 | 274.20 | 281.00 | 281.00 | 273.10 | 4732 | -1.79% |
| 09 Jan 2023 | 279.20 | 279.00 | 285.15 | 277.10 | 4188 | -0.92% |
| 06 Jan 2023 | 281.80 | 272.95 | 284.00 | 267.05 | 3201 | 3.24% |
| 05 Jan 2023 | 272.95 | 279.30 | 280.00 | 272.00 | 3383 | -1.23% |
| 04 Jan 2023 | 276.35 | 278.65 | 280.70 | 276.00 | 1806 | -0.93% |
| 03 Jan 2023 | 278.95 | 282.55 | 282.70 | 278.50 | 2823 | -0.87% |
| 02 Jan 2023 | 281.40 | 276.00 | 281.65 | 276.00 | 1405 | 0.70% |
| 30 Dec 2022 | 279.45 | 282.95 | 283.00 | 275.00 | 1764 | -0.11% |
| 29 Dec 2022 | 279.75 | 279.05 | 283.45 | 278.25 | 778 | -0.97% |
| 28 Dec 2022 | 282.50 | 281.60 | 284.90 | 277.55 | 504 | 0.32% |
| 27 Dec 2022 | 281.60 | 281.95 | 288.85 | 277.55 | 1032 | 1.50% |
| 26 Dec 2022 | 277.45 | 275.75 | 281.50 | 271.00 | 1434 | 2.63% |
| 23 Dec 2022 | 270.35 | 280.30 | 280.45 | 269.00 | 2853 | -3.84% |
| 22 Dec 2022 | 281.15 | 286.40 | 286.40 | 280.05 | 1091 | -1.83% |
| 21 Dec 2022 | 286.40 | 286.30 | 288.95 | 283.60 | 1246 | 0.03% |
| 20 Dec 2022 | 286.30 | 288.10 | 289.95 | 284.15 | 1939 | -1.02% |
| 19 Dec 2022 | 289.25 | 288.00 | 295.70 | 285.00 | 2946 | 0.24% |
| 16 Dec 2022 | 288.55 | 288.35 | 290.35 | 286.25 | 243 | 0.33% |
| 15 Dec 2022 | 287.60 | 294.00 | 294.00 | 286.25 | 879 | -1.22% |
| 14 Dec 2022 | 291.15 | 289.95 | 293.00 | 288.10 | 1833 | 0.83% |
| 13 Dec 2022 | 288.75 | 286.35 | 290.00 | 286.35 | 300 | 0.21% |
| 12 Dec 2022 | 288.15 | 288.90 | 290.65 | 283.60 | 3586 | -0.29% |
| 09 Dec 2022 | 289.00 | 287.05 | 291.00 | 286.60 | 1983 | 0.00% |
| 08 Dec 2022 | 289.00 | 288.85 | 291.80 | 288.55 | 820 | -0.91% |
| 07 Dec 2022 | 291.65 | 289.10 | 293.85 | 289.10 | 1195 | 0.88% |
| 06 Dec 2022 | 289.10 | 285.25 | 298.40 | 285.25 | 16445 | -0.12% |
| 05 Dec 2022 | 289.45 | 293.00 | 293.00 | 283.05 | 2258 | -1.04% |
| 02 Dec 2022 | 292.50 | 291.60 | 294.35 | 289.00 | 3198 | 0.91% |
| 01 Dec 2022 | 289.85 | 290.10 | 295.95 | 288.55 | 7722 | -0.03% |
| 30 Nov 2022 | 289.95 | 295.95 | 296.00 | 289.95 | 3614 | -1.11% |
| 29 Nov 2022 | 293.20 | 293.95 | 300.00 | 290.00 | 5529 | -0.05% |
| 28 Nov 2022 | 293.35 | 286.35 | 300.00 | 286.00 | 3743 | 3.51% |
| 25 Nov 2022 | 283.40 | 281.20 | 284.95 | 281.00 | 1265 | 0.67% |
| 24 Nov 2022 | 281.50 | 280.00 | 284.45 | 265.20 | 1747 | -0.14% |
| 23 Nov 2022 | 281.90 | 284.00 | 287.00 | 281.10 | 3750 | -0.37% |
| 22 Nov 2022 | 282.95 | 286.00 | 286.20 | 280.95 | 6369 | -0.40% |
| 21 Nov 2022 | 284.10 | 286.75 | 287.45 | 283.10 | 6472 | -0.92% |
| 18 Nov 2022 | 286.75 | 291.95 | 292.00 | 286.55 | 808 | -0.73% |
| 17 Nov 2022 | 288.85 | 289.85 | 290.00 | 285.10 | 781 | 1.03% |
| 16 Nov 2022 | 285.90 | 292.00 | 294.00 | 285.65 | 6422 | -0.56% |
| 15 Nov 2022 | 287.50 | 293.00 | 295.70 | 285.05 | 8393 | -1.30% |
| 14 Nov 2022 | 291.30 | 299.75 | 299.75 | 290.95 | 4151 | -1.45% |
| 11 Nov 2022 | 295.60 | 294.95 | 302.00 | 287.30 | 4654 | 2.46% |
| 10 Nov 2022 | 288.50 | 289.55 | 292.90 | 286.00 | 2610 | -0.45% |
| 09 Nov 2022 | 289.80 | 295.00 | 296.00 | 288.05 | 5296 | -0.80% |
| 07 Nov 2022 | 292.15 | 294.00 | 298.45 | 291.50 | 10901 | -0.97% |
| 04 Nov 2022 | 295.00 | 294.10 | 299.30 | 294.10 | 4586 | -0.24% |
| 03 Nov 2022 | 295.70 | 299.30 | 299.40 | 294.70 | 7560 | -0.44% |
| 02 Nov 2022 | 297.00 | 294.15 | 303.90 | 294.15 | 8163 | 0.70% |
| 01 Nov 2022 | 294.95 | 300.60 | 300.60 | 293.05 | 4005 | -0.91% |
| 31 Oct 2022 | 297.65 | 299.40 | 303.90 | 297.15 | 6098 | -0.18% |
| 28 Oct 2022 | 298.20 | 297.50 | 300.10 | 297.50 | 821 | 0.27% |
| 27 Oct 2022 | 297.40 | 300.40 | 300.50 | 296.00 | 5356 | -1.31% |
| 25 Oct 2022 | 301.35 | 302.00 | 304.00 | 298.00 | 648 | 0.68% |
| 24 Oct 2022 | 299.30 | 296.00 | 299.95 | 296.00 | 390 | 1.18% |
| 21 Oct 2022 | 295.80 | 297.10 | 301.90 | 295.00 | 1190 | -0.40% |
| 20 Oct 2022 | 297.00 | 291.10 | 303.00 | 289.95 | 1821 | 1.54% |
| 19 Oct 2022 | 292.50 | 302.00 | 302.00 | 292.10 | 995 | -2.19% |
| 18 Oct 2022 | 299.05 | 301.35 | 301.35 | 261.20 | 1502 | 1.20% |
| 17 Oct 2022 | 295.50 | 295.55 | 299.65 | 294.75 | 470 | 0.14% |
| 14 Oct 2022 | 295.10 | 295.75 | 299.95 | 293.05 | 1431 | -0.17% |
| 13 Oct 2022 | 295.60 | 292.00 | 300.00 | 292.00 | 3383 | -0.77% |
| 12 Oct 2022 | 297.90 | 300.00 | 303.00 | 296.20 | 1958 | -0.45% |
| 11 Oct 2022 | 299.25 | 301.05 | 303.95 | 299.00 | 1453 | -0.10% |
| 10 Oct 2022 | 299.55 | 307.75 | 307.75 | 298.55 | 2639 | -1.96% |
| 07 Oct 2022 | 305.55 | 308.70 | 309.30 | 303.50 | 8879 | -0.13% |
| 06 Oct 2022 | 305.95 | 304.60 | 309.90 | 301.55 | 7604 | 1.19% |
| 04 Oct 2022 | 302.35 | 301.35 | 303.00 | 297.00 | 1112 | 1.72% |
| 03 Oct 2022 | 297.25 | 295.35 | 299.95 | 295.25 | 1371 | 0.64% |
| 30 Sep 2022 | 295.35 | 301.75 | 301.75 | 295.05 | 2406 | -0.19% |
| 29 Sep 2022 | 295.90 | 300.00 | 304.00 | 295.00 | 1739 | -0.55% |
| 28 Sep 2022 | 297.55 | 297.90 | 302.95 | 293.00 | 2816 | -0.13% |
| 27 Sep 2022 | 297.95 | 292.05 | 304.40 | 292.05 | 6782 | 0.37% |
| 26 Sep 2022 | 296.85 | 303.15 | 307.25 | 295.30 | 6924 | -3.76% |
| 23 Sep 2022 | 308.45 | 311.95 | 321.50 | 304.90 | 11376 | -0.93% |
| 22 Sep 2022 | 311.35 | 312.05 | 315.70 | 311.00 | 1688 | -0.45% |
| 21 Sep 2022 | 312.75 | 317.90 | 318.30 | 311.70 | 2135 | -0.67% |
| 20 Sep 2022 | 314.85 | 328.50 | 329.55 | 311.70 | 10689 | -2.61% |
| 19 Sep 2022 | 323.30 | 321.90 | 345.00 | 303.10 | 20945 | 0.28% |
| 16 Sep 2022 | 322.40 | 305.20 | 355.80 | 304.90 | 68927 | 5.86% |
| 15 Sep 2022 | 304.55 | 310.35 | 311.00 | 304.00 | 11755 | -0.86% |
| 14 Sep 2022 | 307.20 | 308.00 | 312.00 | 305.00 | 8905 | -0.87% |
| 13 Sep 2022 | 309.90 | 314.90 | 316.15 | 309.00 | 16178 | -0.34% |
| 12 Sep 2022 | 310.95 | 314.90 | 316.00 | 310.55 | 5494 | -0.06% |
| 09 Sep 2022 | 311.15 | 317.25 | 317.25 | 309.55 | 12372 | -0.97% |
| 08 Sep 2022 | 314.20 | 311.10 | 315.55 | 311.10 | 1416 | 0.54% |
| 07 Sep 2022 | 312.50 | 310.70 | 317.50 | 310.70 | 3226 | 0.39% |
| 06 Sep 2022 | 311.30 | 315.00 | 318.00 | 310.30 | 12503 | -0.61% |
| 05 Sep 2022 | 313.20 | 310.00 | 318.00 | 310.00 | 7805 | 0.03% |
| 02 Sep 2022 | 313.10 | 313.00 | 316.75 | 309.00 | 8029 | 0.68% |
| 01 Sep 2022 | 311.00 | 312.00 | 313.90 | 309.25 | 2376 | 0.06% |
| 30 Aug 2022 | 310.80 | 309.70 | 315.50 | 307.85 | 3763 | 0.44% |
| 29 Aug 2022 | 309.45 | 308.00 | 311.95 | 306.10 | 979 | -0.16% |
| 26 Aug 2022 | 309.95 | 310.05 | 314.95 | 308.00 | 3297 | 0.26% |
| 25 Aug 2022 | 309.15 | 307.00 | 316.90 | 306.00 | 9010 | 0.65% |
| 24 Aug 2022 | 307.15 | 311.80 | 315.95 | 305.15 | 14252 | -1.54% |
| 23 Aug 2022 | 311.95 | 315.05 | 317.50 | 310.05 | 1420 | 0.97% |
| 22 Aug 2022 | 308.95 | 313.70 | 315.00 | 307.00 | 5954 | 0.39% |
| 19 Aug 2022 | 307.75 | 320.00 | 320.00 | 305.00 | 2694 | -2.61% |
| 18 Aug 2022 | 316.00 | 324.85 | 324.85 | 315.00 | 19024 | -0.44% |
| 17 Aug 2022 | 317.40 | 313.95 | 325.00 | 311.05 | 5222 | 2.14% |
| 16 Aug 2022 | 310.75 | 310.00 | 311.55 | 305.00 | 1552 | 1.60% |
| 12 Aug 2022 | 305.85 | 313.75 | 315.00 | 303.00 | 8110 | -1.56% |
| 11 Aug 2022 | 310.70 | 318.90 | 318.90 | 309.80 | 4249 | -0.96% |
| 10 Aug 2022 | 313.70 | 323.45 | 323.45 | 312.00 | 2793 | -1.34% |
| 08 Aug 2022 | 317.95 | 316.00 | 326.05 | 316.00 | 4098 | -0.55% |
| 05 Aug 2022 | 319.70 | 322.45 | 326.00 | 319.00 | 2925 | -0.37% |
| 04 Aug 2022 | 320.90 | 328.05 | 330.00 | 318.05 | 3033 | -1.96% |
| 03 Aug 2022 | 327.30 | 332.85 | 333.95 | 326.50 | 5196 | -1.21% |
| 02 Aug 2022 | 331.30 | 323.60 | 333.10 | 323.60 | 1684 | 0.44% |
| 01 Aug 2022 | 329.85 | 317.00 | 335.95 | 317.00 | 5046 | 0.37% |
| 29 Jul 2022 | 328.65 | 327.65 | 330.55 | 324.40 | 1646 | 1.42% |
| 28 Jul 2022 | 324.05 | 329.90 | 329.95 | 320.45 | 1837 | 0.14% |
| 27 Jul 2022 | 323.60 | 317.95 | 332.00 | 315.95 | 2216 | 1.78% |
| 26 Jul 2022 | 317.95 | 317.45 | 320.00 | 315.05 | 1237 | 0.16% |
| 25 Jul 2022 | 317.45 | 322.50 | 325.65 | 304.00 | 8801 | -1.57% |
| 22 Jul 2022 | 322.50 | 327.50 | 327.50 | 322.15 | 4718 | -0.43% |
| 21 Jul 2022 | 323.90 | 328.60 | 328.60 | 323.00 | 7365 | -0.34% |
| 20 Jul 2022 | 325.00 | 332.70 | 333.70 | 323.00 | 3001 | -0.69% |
| 19 Jul 2022 | 327.25 | 325.00 | 334.00 | 323.30 | 7444 | 0.80% |
| 18 Jul 2022 | 324.65 | 323.00 | 336.00 | 323.00 | 6697 | 0.45% |
| 15 Jul 2022 | 323.20 | 328.50 | 332.95 | 321.20 | 2091 | -0.31% |
| 14 Jul 2022 | 324.20 | 329.05 | 331.95 | 322.00 | 5936 | -1.43% |
| 13 Jul 2022 | 328.90 | 332.55 | 333.90 | 328.10 | 3292 | 0.00% |
| 12 Jul 2022 | 328.90 | 333.15 | 339.15 | 328.20 | 6587 | -0.24% |
| 11 Jul 2022 | 329.70 | 329.90 | 334.00 | 325.35 | 1477 | 0.50% |
| 08 Jul 2022 | 328.05 | 332.95 | 338.00 | 325.30 | 6850 | 0.11% |
| 07 Jul 2022 | 327.70 | 331.40 | 335.15 | 327.25 | 2981 | 0.21% |
| 06 Jul 2022 | 327.00 | 334.75 | 334.75 | 325.00 | 441 | -0.58% |
| 05 Jul 2022 | 328.90 | 327.35 | 333.55 | 327.35 | 1005 | 0.57% |
| 04 Jul 2022 | 327.05 | 337.90 | 337.90 | 326.60 | 4724 | -1.37% |
| 01 Jul 2022 | 331.60 | 332.40 | 338.50 | 330.05 | 3177 | -1.21% |
| 30 Jun 2022 | 335.65 | 342.45 | 342.45 | 334.65 | 132 | -0.16% |
| 29 Jun 2022 | 336.20 | 339.75 | 352.95 | 334.00 | 1461 | -1.41% |
| 28 Jun 2022 | 341.00 | 339.85 | 345.20 | 338.65 | 1721 | -0.63% |
| 27 Jun 2022 | 343.15 | 328.95 | 353.00 | 328.95 | 687 | 2.23% |
| 24 Jun 2022 | 335.65 | 326.00 | 358.75 | 312.55 | 4374 | 1.11% |
| 23 Jun 2022 | 331.95 | 341.00 | 341.00 | 326.85 | 414 | 0.93% |
| 22 Jun 2022 | 328.90 | 327.20 | 340.10 | 325.00 | 793 | -2.62% |
| 21 Jun 2022 | 337.75 | 332.20 | 342.50 | 327.00 | 832 | 1.67% |
| 20 Jun 2022 | 332.20 | 349.90 | 349.90 | 325.10 | 1828 | -2.19% |
| 17 Jun 2022 | 339.65 | 337.00 | 379.85 | 326.10 | 5108 | 0.46% |
| 16 Jun 2022 | 338.10 | 342.10 | 347.00 | 325.55 | 2035 | -1.79% |
| 15 Jun 2022 | 344.25 | 345.05 | 358.40 | 340.05 | 2815 | -0.23% |
| 14 Jun 2022 | 345.05 | 350.00 | 360.00 | 343.20 | 5417 | -5.93% |
| 13 Jun 2022 | 366.80 | 348.00 | 407.80 | 321.00 | 64431 | 7.93% |
| 10 Jun 2022 | 339.85 | 347.00 | 347.00 | 335.10 | 290 | 0.37% |
| 09 Jun 2022 | 338.60 | 349.95 | 349.95 | 337.40 | 261 | -1.43% |
| 08 Jun 2022 | 343.50 | 332.45 | 347.30 | 332.45 | 680 | 0.85% |
| 07 Jun 2022 | 340.60 | 346.15 | 349.40 | 340.00 | 165 | -1.83% |
| 06 Jun 2022 | 346.95 | 342.00 | 350.00 | 337.10 | 324 | 1.03% |
| 03 Jun 2022 | 343.40 | 346.15 | 350.00 | 342.00 | 410 | -0.74% |
| 02 Jun 2022 | 345.95 | 337.70 | 347.85 | 337.70 | 709 | 0.77% |
| 01 Jun 2022 | 343.30 | 341.55 | 358.00 | 341.50 | 1128 | -1.39% |
| 31 May 2022 | 348.15 | 355.80 | 355.80 | 341.10 | 74 | 0.24% |
| 30 May 2022 | 347.30 | 343.95 | 349.15 | 339.10 | 758 | 3.47% |
| 27 May 2022 | 335.65 | 350.45 | 350.50 | 308.55 | 2434 | -1.90% |
| 26 May 2022 | 342.15 | 341.90 | 348.75 | 333.45 | 312 | 0.07% |
| 25 May 2022 | 341.90 | 353.25 | 353.25 | 340.00 | 815 | -3.30% |
| 24 May 2022 | 353.55 | 342.65 | 364.05 | 342.65 | 1241 | 1.13% |
| 23 May 2022 | 349.60 | 347.05 | 359.45 | 346.75 | 433 | -1.23% |
| 20 May 2022 | 353.95 | 356.55 | 356.95 | 350.05 | 488 | 1.42% |
| 19 May 2022 | 349.00 | 358.95 | 358.95 | 347.80 | 314 | -2.10% |
| 18 May 2022 | 356.50 | 347.05 | 364.05 | 347.05 | 2345 | 1.49% |
| 17 May 2022 | 351.25 | 358.70 | 358.90 | 346.55 | 662 | -0.31% |
| 16 May 2022 | 352.35 | 369.95 | 375.95 | 339.65 | 3260 | 3.06% |
| 13 May 2022 | 341.90 | 334.45 | 362.00 | 334.45 | 733 | 2.83% |
| 12 May 2022 | 332.50 | 334.95 | 338.30 | 331.00 | 946 | -1.73% |
| 11 May 2022 | 338.35 | 351.40 | 359.00 | 330.50 | 791 | -4.88% |
| 10 May 2022 | 355.70 | 374.95 | 374.95 | 349.00 | 446 | -0.96% |
| 09 May 2022 | 359.15 | 350.50 | 363.50 | 342.40 | 797 | 2.38% |
| 06 May 2022 | 350.80 | 360.00 | 362.00 | 350.00 | 2611 | -4.31% |
| 05 May 2022 | 366.60 | 378.55 | 378.55 | 362.00 | 754 | -0.74% |
| 04 May 2022 | 369.35 | 376.65 | 384.20 | 367.40 | 1849 | -1.93% |
| 02 May 2022 | 376.60 | 380.00 | 398.95 | 370.00 | 1364 | -2.47% |
| 29 Apr 2022 | 386.15 | 396.60 | 399.85 | 385.05 | 782 | -1.57% |
| 28 Apr 2022 | 392.30 | 413.80 | 414.05 | 386.10 | 1527 | -0.37% |
| 27 Apr 2022 | 393.75 | 392.05 | 404.00 | 390.10 | 2458 | -2.08% |
| 26 Apr 2022 | 402.10 | 380.20 | 427.00 | 380.05 | 13912 | 3.70% |
| 25 Apr 2022 | 387.75 | 407.00 | 407.00 | 381.65 | 1440 | -1.22% |
| 22 Apr 2022 | 392.55 | 409.85 | 413.00 | 387.85 | 2550 | -3.34% |
| 21 Apr 2022 | 406.10 | 415.55 | 417.30 | 401.85 | 4797 | -0.27% |
| 20 Apr 2022 | 407.20 | 397.00 | 421.00 | 396.25 | 6484 | 1.71% |
| 19 Apr 2022 | 400.35 | 419.95 | 428.00 | 395.00 | 9876 | -2.83% |
| 18 Apr 2022 | 412.00 | 374.00 | 432.90 | 358.75 | 38689 | 10.26% |
| 13 Apr 2022 | 373.65 | 371.00 | 389.00 | 370.00 | 2833 | -1.44% |
| 12 Apr 2022 | 379.10 | 389.00 | 389.00 | 371.00 | 2720 | -1.99% |
| 11 Apr 2022 | 386.80 | 399.50 | 399.50 | 380.95 | 2748 | -0.81% |
| 08 Apr 2022 | 389.95 | 400.00 | 418.00 | 379.65 | 19660 | -2.10% |
| 07 Apr 2022 | 398.30 | 359.95 | 417.00 | 352.00 | 39868 | 12.61% |
| 06 Apr 2022 | 353.70 | 353.20 | 359.30 | 352.10 | 2027 | -1.09% |
| 05 Apr 2022 | 357.60 | 351.05 | 359.00 | 346.45 | 4048 | 3.13% |
| 04 Apr 2022 | 346.75 | 361.95 | 361.95 | 336.65 | 2442 | -0.57% |
| 01 Apr 2022 | 348.75 | 335.00 | 352.00 | 331.40 | 1420 | 3.17% |
| 31 Mar 2022 | 338.05 | 336.90 | 341.00 | 335.60 | 1037 | -0.28% |
| 30 Mar 2022 | 339.00 | 341.20 | 354.00 | 336.10 | 3392 | -2.26% |
| 29 Mar 2022 | 346.85 | 337.00 | 380.00 | 328.10 | 17490 | 7.63% |
| 28 Mar 2022 | 322.25 | 332.10 | 332.10 | 320.10 | 2305 | -2.67% |
| 25 Mar 2022 | 331.10 | 342.00 | 342.00 | 329.00 | 2295 | -2.13% |
| 24 Mar 2022 | 338.30 | 338.85 | 344.20 | 336.15 | 865 | -0.81% |
| 23 Mar 2022 | 341.05 | 348.95 | 348.95 | 338.45 | 1798 | 0.83% |
| 22 Mar 2022 | 338.25 | 345.90 | 345.90 | 335.10 | 3504 | -0.97% |
| 21 Mar 2022 | 341.55 | 351.10 | 360.35 | 335.10 | 2092 | -2.36% |
| 17 Mar 2022 | 349.80 | 352.30 | 365.00 | 345.00 | 2919 | -0.75% |
| 16 Mar 2022 | 352.45 | 360.00 | 371.00 | 350.25 | 6797 | -0.75% |
| 15 Mar 2022 | 355.10 | 362.00 | 408.40 | 346.55 | 8012 | -1.84% |
| 14 Mar 2022 | 361.75 | 359.00 | 385.00 | 353.05 | 19055 | 3.49% |
| 11 Mar 2022 | 349.55 | 360.35 | 369.00 | 343.25 | 11019 | -5.40% |
| 10 Mar 2022 | 369.50 | 399.00 | 399.00 | 360.20 | 17160 | -4.16% |
| 09 Mar 2022 | 385.55 | 388.00 | 422.50 | 377.00 | 160102 | 7.43% |
| 08 Mar 2022 | 358.90 | 300.00 | 358.90 | 300.00 | 9173 | 19.99% |
| 07 Mar 2022 | 299.10 | 310.05 | 310.05 | 286.05 | 1344 | -2.68% |
| 04 Mar 2022 | 307.35 | 313.00 | 325.85 | 285.00 | 1623 | -3.71% |
| 03 Mar 2022 | 319.20 | 315.85 | 328.20 | 311.60 | 682 | 1.25% |
| 02 Mar 2022 | 315.25 | 306.85 | 316.80 | 305.50 | 349 | 0.86% |
| 28 Feb 2022 | 312.55 | 309.10 | 314.95 | 309.10 | 506 | 1.07% |
| 25 Feb 2022 | 309.25 | 318.00 | 318.00 | 303.00 | 940 | 4.99% |
| 24 Feb 2022 | 294.55 | 329.40 | 329.40 | 286.05 | 3222 | -9.37% |
| 23 Feb 2022 | 325.00 | 327.35 | 337.05 | 322.15 | 742 | -0.43% |
| 22 Feb 2022 | 326.40 | 325.80 | 335.35 | 322.05 | 516 | -1.35% |
| 21 Feb 2022 | 330.85 | 343.90 | 349.95 | 325.00 | 1380 | 0.02% |
| 18 Feb 2022 | 330.80 | 343.00 | 347.95 | 321.80 | 2216 | -5.46% |
| 17 Feb 2022 | 349.90 | 349.15 | 351.95 | 343.45 | 987 | -0.34% |
| 16 Feb 2022 | 351.10 | 345.95 | 354.75 | 345.95 | 890 | 2.39% |
| 15 Feb 2022 | 342.90 | 351.10 | 351.25 | 340.15 | 269 | -0.38% |
| 14 Feb 2022 | 344.20 | 343.15 | 353.90 | 339.40 | 1872 | 0.06% |
| 11 Feb 2022 | 344.00 | 345.80 | 346.00 | 343.00 | 678 | -1.02% |
| 10 Feb 2022 | 347.55 | 354.85 | 357.55 | 346.20 | 711 | -1.10% |
| 09 Feb 2022 | 351.40 | 356.50 | 356.50 | 346.00 | 536 | 0.89% |
| 08 Feb 2022 | 348.30 | 350.15 | 355.00 | 339.75 | 1139 | -0.67% |
| 07 Feb 2022 | 350.65 | 366.55 | 366.55 | 341.30 | 1310 | -1.94% |
| 04 Feb 2022 | 357.60 | 358.50 | 360.00 | 351.80 | 1055 | 0.11% |
| 03 Feb 2022 | 357.20 | 367.00 | 367.00 | 352.50 | 1135 | -0.68% |
| 02 Feb 2022 | 359.65 | 350.50 | 364.00 | 350.50 | 2331 | 1.40% |
| 01 Feb 2022 | 354.70 | 349.20 | 362.80 | 349.20 | 967 | -0.15% |
| 31 Jan 2022 | 355.25 | 359.50 | 364.00 | 355.00 | 1073 | -0.25% |
| 28 Jan 2022 | 356.15 | 353.75 | 372.85 | 353.75 | 2520 | -0.66% |
| 27 Jan 2022 | 358.50 | 342.00 | 365.85 | 342.00 | 853 | -0.58% |
| 25 Jan 2022 | 360.60 | 350.45 | 385.00 | 348.20 | 4017 | 2.31% |
| 24 Jan 2022 | 352.45 | 360.15 | 366.40 | 350.00 | 1356 | -4.46% |
| 21 Jan 2022 | 368.90 | 360.00 | 378.40 | 360.00 | 1713 | 1.35% |
| 20 Jan 2022 | 364.00 | 378.80 | 384.85 | 352.25 | 6145 | -3.93% |
| 19 Jan 2022 | 378.90 | 366.40 | 417.45 | 363.85 | 10429 | 3.62% |
| 18 Jan 2022 | 365.65 | 387.65 | 387.65 | 351.25 | 3924 | -3.80% |
| 17 Jan 2022 | 380.10 | 385.90 | 387.50 | 376.00 | 2200 | -1.58% |
| 14 Jan 2022 | 386.20 | 394.45 | 394.45 | 383.20 | 2357 | -1.40% |
| 13 Jan 2022 | 391.70 | 404.50 | 404.50 | 390.10 | 4679 | -3.58% |
| 12 Jan 2022 | 406.25 | 420.85 | 458.00 | 395.00 | 67075 | -1.47% |
| 11 Jan 2022 | 412.30 | 348.00 | 412.30 | 340.05 | 32575 | 19.99% |
| 10 Jan 2022 | 343.60 | 345.20 | 380.00 | 337.90 | 1847 | 0.28% |
| 07 Jan 2022 | 342.65 | 349.00 | 349.00 | 330.60 | 1159 | 1.00% |
| 06 Jan 2022 | 339.25 | 329.85 | 340.15 | 328.00 | 2757 | 3.43% |
| 05 Jan 2022 | 328.00 | 334.85 | 336.00 | 323.05 | 2770 | -0.56% |
| 04 Jan 2022 | 329.85 | 335.85 | 335.85 | 320.05 | 1733 | -1.05% |
| 03 Jan 2022 | 333.35 | 336.85 | 336.85 | 330.00 | 692 | 1.02% |
| 31 Dec 2021 | 330.00 | 339.75 | 339.75 | 328.00 | 688 | 0.40% |
| 30 Dec 2021 | 328.70 | 330.55 | 345.85 | 325.00 | 509 | -1.08% |
| 29 Dec 2021 | 332.30 | 339.80 | 339.80 | 331.00 | 454 | -2.05% |
| 28 Dec 2021 | 339.25 | 324.00 | 344.35 | 324.00 | 1501 | 3.43% |
| 27 Dec 2021 | 328.00 | 328.10 | 328.10 | 323.50 | 24 | -0.09% |
| 24 Dec 2021 | 328.30 | 326.55 | 333.40 | 319.05 | 767 | 0.15% |
| 23 Dec 2021 | 327.80 | 329.85 | 334.00 | 325.05 | 381 | 1.88% |
| 22 Dec 2021 | 321.75 | 339.00 | 339.00 | 320.00 | 1136 | 0.39% |
| 21 Dec 2021 | 320.50 | 310.95 | 348.00 | 310.95 | 2887 | 3.07% |
| 20 Dec 2021 | 310.95 | 325.05 | 335.40 | 303.65 | 2884 | -7.77% |
| 17 Dec 2021 | 337.15 | 347.85 | 347.85 | 336.00 | 1467 | -1.42% |
| 16 Dec 2021 | 342.00 | 344.00 | 344.00 | 338.85 | 539 | -0.55% |
| 15 Dec 2021 | 343.90 | 346.50 | 346.50 | 340.30 | 288 | 0.25% |
| 14 Dec 2021 | 343.05 | 348.65 | 348.65 | 340.00 | 974 | -0.78% |
| 13 Dec 2021 | 345.75 | 353.00 | 353.00 | 343.20 | 513 | 0.20% |
| 10 Dec 2021 | 345.05 | 344.05 | 348.75 | 342.30 | 1054 | 0.88% |
| 09 Dec 2021 | 342.05 | 347.50 | 350.00 | 340.55 | 6489 | -0.68% |
| 08 Dec 2021 | 344.40 | 353.50 | 353.50 | 342.00 | 6797 | -0.95% |
| 07 Dec 2021 | 347.70 | 357.75 | 357.80 | 342.50 | 536 | 0.00% |
| 06 Dec 2021 | 347.70 | 353.10 | 363.45 | 340.00 | 4279 | -1.31% |
| 03 Dec 2021 | 352.30 | 354.20 | 363.95 | 350.55 | 2248 | -0.68% |
| 02 Dec 2021 | 354.70 | 352.40 | 363.00 | 352.20 | 325 | -1.49% |
| 01 Dec 2021 | 360.05 | 360.00 | 365.00 | 348.00 | 1555 | 2.61% |
| 30 Nov 2021 | 350.90 | 347.15 | 356.05 | 341.90 | 999 | 1.36% |
| 29 Nov 2021 | 346.20 | 343.00 | 360.00 | 340.05 | 1764 | -1.93% |
| 26 Nov 2021 | 353.00 | 357.15 | 360.00 | 350.50 | 351 | -0.87% |
| 25 Nov 2021 | 356.10 | 360.15 | 370.00 | 350.00 | 992 | -2.33% |
| 24 Nov 2021 | 364.60 | 360.00 | 370.00 | 357.95 | 6031 | 0.00% |
| 23 Nov 2021 | 364.60 | 354.65 | 367.05 | 353.85 | 856 | 2.95% |
| 22 Nov 2021 | 354.15 | 354.25 | 362.90 | 346.20 | 2354 | 0.14% |
| 18 Nov 2021 | 353.65 | 364.90 | 364.90 | 353.50 | 930 | -2.75% |
| 17 Nov 2021 | 363.65 | 359.00 | 365.85 | 354.00 | 1116 | 1.91% |
| 16 Nov 2021 | 356.85 | 365.00 | 365.95 | 353.95 | 7420 | -2.13% |
| 15 Nov 2021 | 364.60 | 370.15 | 370.15 | 356.85 | 3962 | -1.90% |
| 12 Nov 2021 | 371.65 | 373.00 | 375.80 | 369.00 | 2064 | -0.15% |
| 11 Nov 2021 | 372.20 | 374.05 | 378.05 | 372.00 | 925 | -1.42% |
| 10 Nov 2021 | 377.55 | 380.00 | 387.10 | 377.00 | 4781 | -1.82% |
| 09 Nov 2021 | 384.55 | 386.90 | 388.00 | 382.10 | 704 | -0.29% |
| 08 Nov 2021 | 385.65 | 387.00 | 389.00 | 376.70 | 889 | -0.28% |
| 04 Nov 2021 | 386.75 | 394.00 | 394.00 | 373.15 | 93 | 1.22% |
| 03 Nov 2021 | 382.10 | 383.50 | 383.50 | 378.05 | 352 | -0.38% |
| 02 Nov 2021 | 383.55 | 372.00 | 386.00 | 371.80 | 1549 | 3.09% |
| 01 Nov 2021 | 372.05 | 373.80 | 379.85 | 365.05 | 919 | -1.39% |
| 29 Oct 2021 | 377.30 | 366.15 | 386.95 | 366.15 | 1201 | 1.86% |
| 28 Oct 2021 | 370.40 | 379.95 | 379.95 | 365.55 | 1224 | -2.51% |
| 27 Oct 2021 | 379.95 | 381.05 | 388.85 | 376.25 | 809 | -1.36% |
| 26 Oct 2021 | 385.20 | 376.30 | 388.75 | 376.30 | 372 | 1.50% |
| 25 Oct 2021 | 379.50 | 383.10 | 387.70 | 375.50 | 1214 | -1.08% |
| 22 Oct 2021 | 383.65 | 398.00 | 398.70 | 382.25 | 2058 | -1.98% |
| 21 Oct 2021 | 391.40 | 403.70 | 403.70 | 390.00 | 2548 | -1.07% |
| 20 Oct 2021 | 395.65 | 393.15 | 404.75 | 390.00 | 2063 | 0.55% |
| 19 Oct 2021 | 393.50 | 405.95 | 406.25 | 392.00 | 3629 | -2.76% |
| 18 Oct 2021 | 404.65 | 424.00 | 427.95 | 390.55 | 18588 | -2.31% |
| 14 Oct 2021 | 414.20 | 427.95 | 427.95 | 410.00 | 3786 | -1.83% |
| 13 Oct 2021 | 421.90 | 398.00 | 431.00 | 393.15 | 34606 | 6.25% |
| 12 Oct 2021 | 397.10 | 396.80 | 407.00 | 392.75 | 2466 | 0.46% |
| 11 Oct 2021 | 395.30 | 392.00 | 403.95 | 390.00 | 2786 | -1.16% |
| 08 Oct 2021 | 399.95 | 387.00 | 419.00 | 387.00 | 2788 | 2.85% |
| 07 Oct 2021 | 388.85 | 396.50 | 396.50 | 385.10 | 2033 | -0.21% |
| 06 Oct 2021 | 389.65 | 392.95 | 398.90 | 381.20 | 5078 | -0.49% |
| 05 Oct 2021 | 391.55 | 392.85 | 393.75 | 387.10 | 1118 | 0.27% |
| 04 Oct 2021 | 390.50 | 386.20 | 395.00 | 386.10 | 3310 | -0.53% |
| 01 Oct 2021 | 392.60 | 394.50 | 394.95 | 385.10 | 1545 | 0.32% |
| 30 Sep 2021 | 391.35 | 390.45 | 392.80 | 388.15 | 848 | 0.23% |
| 29 Sep 2021 | 390.45 | 394.60 | 394.60 | 389.00 | 1086 | -0.62% |
| 28 Sep 2021 | 392.90 | 386.10 | 395.00 | 386.10 | 1363 | -0.01% |
| 27 Sep 2021 | 392.95 | 391.50 | 397.65 | 390.00 | 696 | 0.08% |
| 24 Sep 2021 | 392.65 | 394.15 | 399.35 | 390.00 | 2086 | -0.37% |
| 23 Sep 2021 | 394.10 | 402.90 | 403.05 | 390.00 | 4233 | -0.48% |
| 22 Sep 2021 | 396.00 | 397.20 | 404.85 | 395.00 | 1710 | 0.14% |
| 21 Sep 2021 | 395.45 | 393.30 | 407.30 | 393.30 | 3089 | -2.10% |
| 20 Sep 2021 | 403.95 | 416.95 | 416.95 | 402.00 | 2637 | -2.71% |
| 17 Sep 2021 | 415.20 | 415.00 | 419.05 | 406.75 | 6253 | 1.27% |
| 16 Sep 2021 | 410.00 | 420.00 | 421.00 | 400.05 | 17784 | 2.98% |
| 15 Sep 2021 | 398.15 | 397.75 | 406.95 | 395.00 | 5054 | 0.16% |
| 14 Sep 2021 | 397.50 | 400.20 | 403.45 | 395.55 | 1902 | -0.30% |
| 13 Sep 2021 | 398.70 | 405.00 | 405.00 | 397.05 | 2226 | -0.55% |
| 09 Sep 2021 | 400.90 | 403.00 | 408.00 | 397.55 | 1530 | -0.96% |
| 08 Sep 2021 | 404.80 | 409.80 | 409.80 | 402.00 | 1683 | 0.43% |
| 07 Sep 2021 | 403.05 | 409.85 | 415.00 | 401.00 | 8904 | 0.16% |
| 06 Sep 2021 | 402.40 | 409.85 | 412.50 | 402.00 | 3352 | -0.06% |
| 03 Sep 2021 | 402.65 | 411.00 | 412.00 | 397.85 | 4441 | -2.02% |
| 02 Sep 2021 | 410.95 | 407.85 | 414.00 | 406.10 | 1981 | 0.21% |
| 01 Sep 2021 | 410.10 | 416.70 | 416.70 | 407.00 | 2782 | -0.29% |
| 31 Aug 2021 | 411.30 | 414.85 | 425.20 | 410.10 | 5718 | -0.50% |
| 30 Aug 2021 | 413.35 | 402.45 | 432.00 | 402.10 | 24160 | 2.63% |
| 27 Aug 2021 | 402.75 | 403.25 | 412.80 | 400.10 | 5968 | -0.51% |
| 26 Aug 2021 | 404.80 | 407.15 | 409.90 | 401.00 | 2204 | -0.31% |
| 25 Aug 2021 | 406.05 | 415.00 | 425.00 | 405.00 | 8815 | -0.01% |
| 24 Aug 2021 | 406.10 | 379.90 | 419.70 | 375.00 | 30592 | 8.71% |
| 23 Aug 2021 | 373.55 | 361.40 | 395.50 | 361.40 | 5393 | -4.67% |
| 20 Aug 2021 | 391.85 | 399.05 | 404.85 | 387.25 | 3365 | -2.65% |
| 18 Aug 2021 | 402.50 | 388.90 | 420.00 | 388.90 | 24395 | 5.24% |
| 17 Aug 2021 | 382.45 | 404.80 | 409.55 | 356.65 | 6575 | -4.98% |
| 16 Aug 2021 | 402.50 | 411.90 | 423.00 | 401.25 | 5394 | -1.87% |
| 13 Aug 2021 | 410.15 | 413.00 | 424.00 | 405.70 | 2894 | -0.69% |
| 12 Aug 2021 | 413.00 | 408.80 | 424.05 | 400.15 | 5567 | 3.31% |
| 11 Aug 2021 | 399.75 | 432.50 | 432.50 | 391.00 | 12471 | -3.89% |
| 10 Aug 2021 | 415.95 | 436.00 | 458.10 | 403.75 | 60379 | -2.13% |
| 09 Aug 2021 | 425.00 | 393.45 | 430.00 | 388.10 | 28264 | 8.01% |
| 06 Aug 2021 | 393.50 | 398.05 | 404.20 | 391.10 | 9847 | -1.66% |
| 05 Aug 2021 | 400.15 | 413.95 | 413.95 | 396.00 | 6376 | -1.78% |
| 04 Aug 2021 | 407.40 | 402.05 | 440.00 | 400.00 | 23010 | 1.33% |
| 03 Aug 2021 | 402.05 | 424.95 | 429.90 | 394.90 | 14725 | -5.47% |
| 02 Aug 2021 | 425.30 | 439.90 | 439.90 | 421.00 | 6160 | 0.67% |
| 30 Jul 2021 | 422.45 | 432.80 | 434.70 | 414.00 | 12111 | 0.24% |
| 29 Jul 2021 | 421.45 | 449.50 | 450.00 | 420.00 | 23816 | -6.93% |
| 28 Jul 2021 | 452.85 | 485.00 | 499.90 | 438.00 | 199072 | -0.06% |
| 27 Jul 2021 | 453.10 | 382.15 | 453.10 | 379.00 | 167277 | 19.99% |
| 26 Jul 2021 | 377.60 | 381.00 | 402.20 | 370.50 | 56468 | -0.32% |
| 23 Jul 2021 | 378.80 | 347.85 | 412.00 | 343.05 | 169018 | 10.32% |
| 22 Jul 2021 | 343.35 | 342.00 | 347.10 | 342.00 | 971 | 0.73% |
| 20 Jul 2021 | 340.85 | 350.75 | 353.00 | 340.05 | 3843 | -2.63% |
| 19 Jul 2021 | 350.05 | 339.00 | 355.80 | 339.00 | 3240 | 1.29% |
| 16 Jul 2021 | 345.60 | 345.00 | 349.65 | 343.30 | 407 | -0.19% |
| 15 Jul 2021 | 346.25 | 349.00 | 354.50 | 343.50 | 2627 | -0.87% |
| 14 Jul 2021 | 349.30 | 356.95 | 356.95 | 347.05 | 4083 | -2.01% |
| 13 Jul 2021 | 356.45 | 343.95 | 358.95 | 339.00 | 3621 | 5.44% |
| 12 Jul 2021 | 338.05 | 341.30 | 343.45 | 337.00 | 1164 | -0.70% |
| 09 Jul 2021 | 340.45 | 336.05 | 347.90 | 336.05 | 1673 | -1.66% |
| 08 Jul 2021 | 346.20 | 352.65 | 352.65 | 344.45 | 1430 | -0.37% |
| 07 Jul 2021 | 347.50 | 352.25 | 352.25 | 343.90 | 2848 | -0.94% |
| 06 Jul 2021 | 350.80 | 348.05 | 361.35 | 339.50 | 6558 | 1.42% |
| 05 Jul 2021 | 345.90 | 351.45 | 354.00 | 342.95 | 3494 | -0.43% |
| 02 Jul 2021 | 347.40 | 357.00 | 357.00 | 341.00 | 4812 | -1.12% |
| 01 Jul 2021 | 351.35 | 357.80 | 370.00 | 345.70 | 4565 | -0.20% |
| 30 Jun 2021 | 352.05 | 328.10 | 394.10 | 328.00 | 73090 | 7.19% |
| 29 Jun 2021 | 328.45 | 339.50 | 339.50 | 327.05 | 2920 | -2.20% |
| 28 Jun 2021 | 335.85 | 347.00 | 347.00 | 334.05 | 1542 | -0.90% |
| 25 Jun 2021 | 338.90 | 352.00 | 354.00 | 331.55 | 6709 | -1.21% |
| 24 Jun 2021 | 343.05 | 338.05 | 344.75 | 336.80 | 3695 | 1.84% |
| 23 Jun 2021 | 336.85 | 327.40 | 348.95 | 327.40 | 7062 | 1.08% |
| 22 Jun 2021 | 333.25 | 344.00 | 344.00 | 326.20 | 4000 | 1.06% |
| 21 Jun 2021 | 329.75 | 333.00 | 333.00 | 326.75 | 833 | 0.93% |
| 18 Jun 2021 | 326.70 | 333.70 | 334.70 | 319.95 | 2806 | -0.40% |
| 17 Jun 2021 | 328.00 | 335.00 | 335.00 | 326.50 | 2369 | -2.05% |
| 16 Jun 2021 | 334.85 | 333.20 | 342.95 | 328.05 | 1826 | 0.50% |
| 15 Jun 2021 | 333.20 | 340.45 | 340.45 | 332.00 | 886 | -0.37% |
| 14 Jun 2021 | 334.45 | 345.00 | 345.00 | 327.30 | 3787 | -1.94% |
| 11 Jun 2021 | 341.05 | 348.10 | 351.00 | 330.60 | 17349 | -4.27% |
| 10 Jun 2021 | 356.25 | 360.00 | 366.80 | 350.00 | 7789 | 0.83% |
| 09 Jun 2021 | 353.30 | 350.10 | 364.70 | 350.10 | 5362 | 0.34% |
| 08 Jun 2021 | 352.10 | 360.10 | 365.00 | 347.00 | 6329 | -0.94% |
| 07 Jun 2021 | 355.45 | 357.90 | 365.00 | 336.30 | 6739 | 1.88% |
| 04 Jun 2021 | 348.90 | 341.30 | 358.00 | 326.00 | 11848 | 3.93% |
| 03 Jun 2021 | 335.70 | 327.70 | 336.00 | 323.30 | 2745 | 1.82% |
| 02 Jun 2021 | 329.70 | 332.00 | 332.00 | 322.25 | 382 | 1.18% |
| 01 Jun 2021 | 325.85 | 334.65 | 334.65 | 322.30 | 1153 | -0.06% |
| 31 May 2021 | 326.05 | 338.90 | 339.00 | 325.05 | 276 | -0.49% |
| 28 May 2021 | 327.65 | 339.00 | 339.00 | 322.25 | 3412 | -1.58% |
| 27 May 2021 | 332.90 | 334.95 | 339.60 | 329.40 | 2629 | 0.20% |
| 26 May 2021 | 332.25 | 329.15 | 335.10 | 327.00 | 1553 | -0.81% |
| 25 May 2021 | 334.95 | 332.05 | 339.85 | 325.20 | 2739 | 1.15% |
| 24 May 2021 | 331.15 | 338.30 | 339.75 | 328.10 | 4664 | -0.11% |
| 21 May 2021 | 331.50 | 328.70 | 340.15 | 324.00 | 6014 | 2.35% |
| 20 May 2021 | 323.90 | 323.00 | 330.00 | 320.00 | 1701 | -0.52% |
| 19 May 2021 | 325.60 | 326.25 | 329.50 | 321.00 | 865 | 1.18% |
| 18 May 2021 | 321.80 | 320.55 | 328.75 | 320.55 | 2373 | -0.72% |
| 17 May 2021 | 324.15 | 321.20 | 324.50 | 318.50 | 1372 | 0.25% |
| 14 May 2021 | 323.35 | 328.20 | 330.00 | 312.55 | 859 | -0.25% |
| 12 May 2021 | 324.15 | 332.00 | 341.00 | 322.10 | 3194 | -1.40% |
| 11 May 2021 | 328.75 | 324.25 | 337.00 | 317.30 | 6768 | -0.08% |
| 10 May 2021 | 329.00 | 319.50 | 332.75 | 312.95 | 7177 | 3.44% |
| 07 May 2021 | 318.05 | 323.10 | 323.15 | 312.00 | 669 | -1.10% |
| 06 May 2021 | 321.60 | 327.80 | 330.00 | 317.95 | 1560 | 0.96% |
| 05 May 2021 | 318.55 | 319.50 | 329.55 | 310.00 | 2377 | -0.75% |
| 04 May 2021 | 320.95 | 314.95 | 325.00 | 311.10 | 7716 | 4.12% |
| 03 May 2021 | 308.25 | 300.45 | 309.80 | 298.00 | 4065 | 1.75% |
| 30 Apr 2021 | 302.95 | 306.10 | 309.00 | 299.65 | 1891 | 1.29% |
| 29 Apr 2021 | 299.10 | 297.35 | 302.50 | 294.35 | 4831 | 0.40% |
| 28 Apr 2021 | 297.90 | 296.00 | 299.00 | 294.95 | 866 | 1.81% |
| 27 Apr 2021 | 292.60 | 298.95 | 299.00 | 290.50 | 853 | -0.29% |
| 26 Apr 2021 | 293.45 | 309.90 | 309.90 | 293.00 | 667 | 0.39% |
| 23 Apr 2021 | 292.30 | 290.25 | 293.65 | 289.00 | 494 | 1.14% |
| 22 Apr 2021 | 289.00 | 294.10 | 298.00 | 280.40 | 3187 | -0.94% |
| 20 Apr 2021 | 291.75 | 299.90 | 299.90 | 291.00 | 932 | -0.82% |
| 19 Apr 2021 | 294.15 | 299.70 | 299.70 | 288.00 | 2186 | -0.99% |
| 16 Apr 2021 | 297.10 | 297.60 | 301.30 | 295.95 | 467 | -0.17% |
| 15 Apr 2021 | 297.60 | 290.05 | 303.65 | 290.05 | 140 | 0.03% |
| 13 Apr 2021 | 297.50 | 302.45 | 302.45 | 297.10 | 1310 | 1.38% |
| 12 Apr 2021 | 293.45 | 302.85 | 302.85 | 290.50 | 915 | -2.83% |
| 09 Apr 2021 | 302.00 | 309.35 | 309.70 | 299.15 | 368 | 0.77% |
| 08 Apr 2021 | 299.70 | 299.60 | 306.00 | 297.50 | 2522 | 0.08% |
| 07 Apr 2021 | 299.45 | 295.00 | 303.00 | 295.00 | 742 | -0.02% |
| 06 Apr 2021 | 299.50 | 299.90 | 302.95 | 296.40 | 623 | -0.73% |
| 05 Apr 2021 | 301.70 | 300.00 | 303.20 | 296.05 | 790 | 0.35% |
| 01 Apr 2021 | 300.65 | 300.95 | 304.95 | 298.75 | 1232 | 0.86% |
| 31 Mar 2021 | 298.10 | 308.00 | 308.00 | 294.05 | 5458 | -0.77% |
| 30 Mar 2021 | 300.40 | 295.00 | 314.50 | 295.00 | 2036 | -0.55% |
| 26 Mar 2021 | 302.05 | 301.05 | 303.25 | 300.05 | 619 | 0.42% |
| 25 Mar 2021 | 300.80 | 310.00 | 310.00 | 300.25 | 792 | -2.19% |
| 24 Mar 2021 | 307.55 | 304.35 | 309.00 | 301.25 | 1998 | 1.84% |
| 23 Mar 2021 | 302.00 | 308.75 | 308.80 | 298.60 | 1342 | -0.25% |
| 22 Mar 2021 | 302.75 | 300.15 | 308.75 | 293.75 | 4805 | 0.68% |
| 19 Mar 2021 | 300.70 | 309.95 | 309.95 | 292.70 | 3904 | 0.15% |
| 18 Mar 2021 | 300.25 | 323.00 | 324.00 | 291.20 | 12821 | -4.91% |
| 17 Mar 2021 | 315.75 | 311.00 | 366.00 | 311.00 | 72953 | 3.24% |
| 16 Mar 2021 | 305.85 | 310.05 | 311.10 | 305.00 | 3441 | -1.32% |
| 15 Mar 2021 | 309.95 | 320.10 | 320.10 | 307.05 | 1774 | -1.20% |
| 12 Mar 2021 | 313.70 | 323.95 | 324.00 | 312.00 | 593 | -1.26% |
| 10 Mar 2021 | 317.70 | 325.45 | 325.45 | 311.15 | 5406 | 0.65% |
| 09 Mar 2021 | 315.65 | 328.00 | 328.05 | 310.00 | 2403 | -1.82% |
| 08 Mar 2021 | 321.50 | 322.95 | 329.50 | 317.00 | 1623 | 1.61% |
| 05 Mar 2021 | 316.40 | 316.20 | 320.00 | 309.35 | 1240 | -0.24% |
| 04 Mar 2021 | 317.15 | 315.05 | 321.55 | 315.00 | 573 | -0.63% |
| 03 Mar 2021 | 319.15 | 315.45 | 322.95 | 312.00 | 1624 | 0.69% |
| 02 Mar 2021 | 316.95 | 310.10 | 331.00 | 307.95 | 2084 | 2.23% |
| 01 Mar 2021 | 310.05 | 310.00 | 314.85 | 307.30 | 1535 | 0.99% |
| 26 Feb 2021 | 307.00 | 307.55 | 308.50 | 300.05 | 438 | -0.90% |
| 25 Feb 2021 | 309.80 | 307.90 | 312.95 | 305.05 | 767 | 1.49% |
| 24 Feb 2021 | 305.25 | 304.80 | 313.00 | 300.00 | 519 | 1.89% |
| 23 Feb 2021 | 299.60 | 301.30 | 305.00 | 297.00 | 383 | -0.79% |
| 22 Feb 2021 | 302.00 | 303.15 | 307.45 | 298.00 | 1219 | -0.30% |
| 19 Feb 2021 | 302.90 | 306.85 | 309.65 | 301.00 | 887 | -1.29% |
| 18 Feb 2021 | 306.85 | 303.05 | 314.00 | 302.00 | 982 | -0.71% |
| 17 Feb 2021 | 309.05 | 295.10 | 317.00 | 295.10 | 1274 | 0.59% |
| 16 Feb 2021 | 307.25 | 308.65 | 309.15 | 307.00 | 904 | -0.24% |
| 15 Feb 2021 | 308.00 | 318.90 | 318.95 | 306.05 | 804 | -1.08% |
| 12 Feb 2021 | 311.35 | 308.00 | 316.40 | 307.05 | 1406 | 1.72% |
| 11 Feb 2021 | 306.10 | 307.50 | 308.60 | 298.00 | 510 | -0.65% |
| 10 Feb 2021 | 308.10 | 310.50 | 310.95 | 307.80 | 226 | -1.19% |
| 09 Feb 2021 | 311.80 | 308.50 | 316.80 | 308.50 | 905 | 0.47% |
| 08 Feb 2021 | 310.35 | 310.95 | 312.85 | 307.05 | 771 | 0.27% |
| 05 Feb 2021 | 309.50 | 306.60 | 318.40 | 304.00 | 864 | 0.95% |
| 04 Feb 2021 | 306.60 | 312.90 | 312.90 | 303.00 | 2057 | -1.64% |
| 03 Feb 2021 | 311.70 | 306.50 | 313.50 | 305.10 | 2473 | 0.37% |
| 02 Feb 2021 | 310.55 | 309.65 | 313.80 | 306.05 | 667 | 0.21% |
| 01 Feb 2021 | 309.90 | 304.65 | 315.00 | 304.65 | 878 | 1.42% |
| 29 Jan 2021 | 305.55 | 307.40 | 318.10 | 305.05 | 1929 | 0.11% |
| 28 Jan 2021 | 305.20 | 306.80 | 312.00 | 300.80 | 1305 | 0.96% |
| 27 Jan 2021 | 302.30 | 302.85 | 309.00 | 300.00 | 701 | -0.20% |
| 25 Jan 2021 | 302.90 | 306.95 | 310.00 | 300.10 | 2220 | -2.18% |
| 22 Jan 2021 | 309.65 | 312.35 | 313.25 | 302.10 | 2118 | -0.83% |
| 21 Jan 2021 | 312.25 | 316.00 | 318.00 | 310.00 | 4206 | -0.87% |
| 20 Jan 2021 | 315.00 | 317.75 | 319.25 | 314.65 | 1984 | 0.35% |
| 19 Jan 2021 | 313.90 | 325.05 | 325.05 | 313.05 | 2095 | 0.42% |
| 18 Jan 2021 | 312.60 | 317.10 | 321.20 | 310.10 | 4285 | -1.61% |
| 15 Jan 2021 | 317.70 | 320.60 | 320.60 | 317.05 | 1517 | -0.31% |
| 14 Jan 2021 | 318.70 | 315.10 | 319.95 | 315.10 | 2759 | -0.41% |
| 13 Jan 2021 | 320.00 | 319.00 | 325.90 | 317.00 | 3170 | -0.26% |
| 12 Jan 2021 | 320.85 | 316.00 | 325.55 | 315.95 | 5858 | 1.55% |
| 11 Jan 2021 | 315.95 | 378.00 | 378.00 | 310.70 | 7979 | -2.18% |
| 08 Jan 2021 | 323.00 | 317.25 | 326.45 | 317.25 | 2770 | 1.17% |
| 07 Jan 2021 | 319.25 | 316.00 | 325.50 | 316.00 | 2276 | -0.11% |
| 06 Jan 2021 | 319.60 | 322.75 | 325.95 | 319.00 | 1988 | -1.30% |
| 05 Jan 2021 | 323.80 | 316.50 | 326.65 | 316.50 | 792 | -0.03% |
| 04 Jan 2021 | 323.90 | 316.00 | 334.95 | 316.00 | 4973 | -0.25% |
| 01 Jan 2021 | 324.70 | 325.60 | 326.80 | 323.15 | 609 | -0.66% |
| 31 Dec 2020 | 326.85 | 327.50 | 329.90 | 319.90 | 1125 | -0.38% |
| 30 Dec 2020 | 328.10 | 332.00 | 332.00 | 322.45 | 690 | 0.97% |
| 29 Dec 2020 | 324.95 | 322.00 | 329.30 | 322.00 | 1891 | -0.40% |
| 28 Dec 2020 | 326.25 | 336.00 | 336.00 | 321.35 | 2324 | 0.68% |
| 24 Dec 2020 | 324.05 | 321.85 | 326.00 | 317.55 | 675 | 1.00% |
