UNIVCABLES Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 856.15 | 831.90 | 871.05 | 827.00 | 128562 | 3.14% |
| 18 Dec 2025 | 830.05 | 842.15 | 852.45 | 825.10 | 68052 | -1.44% |
| 17 Dec 2025 | 842.15 | 896.65 | 896.65 | 831.40 | 111049 | -6.08% |
| 16 Dec 2025 | 896.65 | 898.00 | 908.25 | 883.00 | 44926 | 0.15% |
| 15 Dec 2025 | 895.35 | 885.10 | 908.65 | 877.10 | 57517 | 0.01% |
| 12 Dec 2025 | 895.25 | 906.85 | 938.00 | 891.35 | 66367 | -1.28% |
| 11 Dec 2025 | 906.85 | 893.35 | 910.00 | 876.00 | 62237 | 1.15% |
| 10 Dec 2025 | 896.55 | 891.00 | 938.70 | 888.60 | 99752 | 0.48% |
| 09 Dec 2025 | 892.30 | 876.15 | 913.35 | 866.55 | 137424 | 0.31% |
| 08 Dec 2025 | 889.50 | 905.00 | 924.65 | 879.80 | 118602 | -1.96% |
| 05 Dec 2025 | 907.25 | 924.60 | 930.15 | 902.00 | 86506 | -1.88% |
| 04 Dec 2025 | 924.60 | 959.20 | 961.80 | 919.80 | 147595 | -3.51% |
| 03 Dec 2025 | 958.20 | 965.00 | 1008.00 | 948.60 | 229927 | -0.99% |
| 02 Dec 2025 | 967.75 | 957.00 | 971.70 | 942.95 | 112532 | 0.71% |
| 01 Dec 2025 | 960.95 | 975.10 | 990.00 | 940.00 | 159854 | 0.49% |
| 28 Nov 2025 | 956.30 | 929.80 | 970.00 | 915.15 | 135380 | 2.85% |
| 27 Nov 2025 | 929.80 | 929.75 | 949.00 | 916.00 | 73154 | -0.50% |
| 26 Nov 2025 | 934.50 | 910.15 | 963.00 | 899.00 | 259093 | 2.95% |
| 25 Nov 2025 | 907.75 | 931.80 | 939.90 | 902.40 | 88491 | -1.82% |
| 24 Nov 2025 | 924.55 | 958.05 | 958.45 | 917.10 | 190204 | -3.55% |
| 21 Nov 2025 | 958.60 | 967.40 | 988.80 | 947.80 | 181539 | -1.94% |
| 20 Nov 2025 | 977.60 | 918.35 | 1008.00 | 908.70 | 1415945 | 6.45% |
| 19 Nov 2025 | 918.35 | 906.00 | 924.70 | 885.00 | 250153 | 2.09% |
| 18 Nov 2025 | 899.55 | 895.00 | 923.30 | 891.10 | 330356 | 0.63% |
| 17 Nov 2025 | 893.90 | 889.90 | 909.00 | 875.20 | 825734 | 3.88% |
| 14 Nov 2025 | 860.50 | 800.00 | 880.00 | 781.00 | 1857019 | 10.53% |
| 13 Nov 2025 | 778.55 | 789.95 | 845.25 | 770.05 | 1417312 | 7.37% |
| 12 Nov 2025 | 725.10 | 722.85 | 735.00 | 717.85 | 9896 | 1.07% |
| 11 Nov 2025 | 717.45 | 705.00 | 736.00 | 688.05 | 48054 | 1.16% |
| 10 Nov 2025 | 709.20 | 720.70 | 739.15 | 703.00 | 52272 | -1.50% |
| 07 Nov 2025 | 720.00 | 723.00 | 730.25 | 716.00 | 46642 | -0.81% |
| 06 Nov 2025 | 725.90 | 729.50 | 735.25 | 717.00 | 54778 | -0.39% |
| 04 Nov 2025 | 728.75 | 727.35 | 739.45 | 721.65 | 39771 | 0.19% |
| 03 Nov 2025 | 727.35 | 739.00 | 739.00 | 720.00 | 10275 | -0.89% |
| 31 Oct 2025 | 733.85 | 728.15 | 740.00 | 728.15 | 47530 | 0.78% |
| 30 Oct 2025 | 728.15 | 711.90 | 733.50 | 706.95 | 26557 | 2.45% |
| 29 Oct 2025 | 710.75 | 702.25 | 717.95 | 702.25 | 13453 | 1.28% |
| 28 Oct 2025 | 701.75 | 704.00 | 710.50 | 697.55 | 31820 | -0.39% |
| 27 Oct 2025 | 704.50 | 704.00 | 726.50 | 701.10 | 44096 | 0.04% |
| 24 Oct 2025 | 704.25 | 703.65 | 708.35 | 701.00 | 5483 | 0.20% |
| 23 Oct 2025 | 702.85 | 719.30 | 719.30 | 698.95 | 9688 | -0.91% |
| 21 Oct 2025 | 709.30 | 709.70 | 721.20 | 695.80 | 8791 | 0.61% |
| 20 Oct 2025 | 705.00 | 678.70 | 712.50 | 676.15 | 45771 | 3.88% |
| 17 Oct 2025 | 678.70 | 701.85 | 701.85 | 675.00 | 18791 | -2.78% |
| 16 Oct 2025 | 698.10 | 690.10 | 709.00 | 687.00 | 17818 | 1.58% |
| 15 Oct 2025 | 687.25 | 679.90 | 692.95 | 676.60 | 12761 | 0.01% |
| 14 Oct 2025 | 687.20 | 685.90 | 691.70 | 659.60 | 34520 | 0.24% |
| 13 Oct 2025 | 685.55 | 698.00 | 703.90 | 676.85 | 126912 | -2.34% |
| 10 Oct 2025 | 702.00 | 693.30 | 709.45 | 692.90 | 15569 | 0.00% |
| 09 Oct 2025 | 702.00 | 701.25 | 712.60 | 693.95 | 20941 | 0.11% |
| 08 Oct 2025 | 701.25 | 709.35 | 713.75 | 698.50 | 19893 | -1.14% |
| 07 Oct 2025 | 709.35 | 724.70 | 724.70 | 704.00 | 78511 | -1.22% |
| 06 Oct 2025 | 718.10 | 715.00 | 730.00 | 712.15 | 65124 | 0.43% |
| 03 Oct 2025 | 715.00 | 724.20 | 730.60 | 711.00 | 44490 | -1.27% |
| 01 Oct 2025 | 724.20 | 710.85 | 731.00 | 706.00 | 17103 | 2.45% |
| 30 Sep 2025 | 706.85 | 710.95 | 719.35 | 705.00 | 12994 | -0.18% |
| 29 Sep 2025 | 708.10 | 718.00 | 746.95 | 703.85 | 27015 | -1.37% |
| 26 Sep 2025 | 717.90 | 741.90 | 749.15 | 715.60 | 48796 | -4.20% |
| 25 Sep 2025 | 749.40 | 751.80 | 756.40 | 734.60 | 117274 | -0.32% |
| 24 Sep 2025 | 751.80 | 770.00 | 784.40 | 741.10 | 47532 | -1.28% |
| 23 Sep 2025 | 761.55 | 770.00 | 775.40 | 754.40 | 48103 | -1.63% |
| 22 Sep 2025 | 774.20 | 804.00 | 823.85 | 770.05 | 156234 | -3.39% |
| 19 Sep 2025 | 801.35 | 799.55 | 805.00 | 786.00 | 142639 | 0.90% |
| 18 Sep 2025 | 794.20 | 750.00 | 799.00 | 750.00 | 280478 | 7.18% |
| 17 Sep 2025 | 741.00 | 717.70 | 745.00 | 708.95 | 52471 | 4.17% |
| 16 Sep 2025 | 711.35 | 724.75 | 731.90 | 708.10 | 26137 | -1.65% |
| 15 Sep 2025 | 723.30 | 721.25 | 728.90 | 716.85 | 31720 | 0.68% |
| 12 Sep 2025 | 718.40 | 724.75 | 726.50 | 715.15 | 10828 | -0.23% |
| 11 Sep 2025 | 720.05 | 718.00 | 726.55 | 718.00 | 19099 | -0.01% |
| 10 Sep 2025 | 720.10 | 722.80 | 736.00 | 715.65 | 17928 | -0.12% |
| 09 Sep 2025 | 720.95 | 720.60 | 736.60 | 720.00 | 9620 | -1.45% |
| 08 Sep 2025 | 731.55 | 710.70 | 738.30 | 708.60 | 39941 | 3.35% |
| 05 Sep 2025 | 707.85 | 711.70 | 724.85 | 704.00 | 18235 | -0.55% |
| 04 Sep 2025 | 711.80 | 721.00 | 755.00 | 707.00 | 13616 | -1.41% |
| 03 Sep 2025 | 721.95 | 730.00 | 741.60 | 718.50 | 14124 | -0.72% |
| 02 Sep 2025 | 727.20 | 713.50 | 742.65 | 709.55 | 35290 | 2.33% |
| 01 Sep 2025 | 710.65 | 714.35 | 724.95 | 707.10 | 14318 | -0.18% |
| 29 Aug 2025 | 711.95 | 721.00 | 725.95 | 706.10 | 7960 | -0.86% |
| 28 Aug 2025 | 718.15 | 731.90 | 731.90 | 711.00 | 18336 | -1.93% |
| 26 Aug 2025 | 732.30 | 738.80 | 742.70 | 718.20 | 39021 | -0.88% |
| 25 Aug 2025 | 738.80 | 713.10 | 754.00 | 711.55 | 94726 | 3.09% |
| 22 Aug 2025 | 716.65 | 727.00 | 732.20 | 715.00 | 17323 | -1.65% |
| 21 Aug 2025 | 728.65 | 716.00 | 770.00 | 713.85 | 236908 | 2.68% |
| 20 Aug 2025 | 709.65 | 716.65 | 716.65 | 706.00 | 61920 | 0.01% |
| 19 Aug 2025 | 709.55 | 713.00 | 720.05 | 707.40 | 14373 | -0.41% |
| 18 Aug 2025 | 712.50 | 742.00 | 745.30 | 709.00 | 31652 | -2.62% |
| 14 Aug 2025 | 731.65 | 734.40 | 742.00 | 716.10 | 37423 | -1.16% |
| 13 Aug 2025 | 740.25 | 734.30 | 748.55 | 727.70 | 55926 | 0.81% |
| 12 Aug 2025 | 734.30 | 737.00 | 765.05 | 723.55 | 53123 | -0.75% |
| 11 Aug 2025 | 739.85 | 749.00 | 768.40 | 701.50 | 410769 | 5.59% |
| 08 Aug 2025 | 700.65 | 715.60 | 725.90 | 691.10 | 19914 | -0.96% |
| 07 Aug 2025 | 707.45 | 703.00 | 713.70 | 690.05 | 15770 | -0.37% |
| 06 Aug 2025 | 710.10 | 728.00 | 728.00 | 701.50 | 14889 | -1.65% |
| 05 Aug 2025 | 722.00 | 720.55 | 733.30 | 713.80 | 18952 | 0.48% |
| 04 Aug 2025 | 718.55 | 719.90 | 728.80 | 713.00 | 35729 | 0.01% |
| 01 Aug 2025 | 718.45 | 744.10 | 744.10 | 712.15 | 11593 | -3.94% |
| 31 Jul 2025 | 747.90 | 715.40 | 757.00 | 711.50 | 38035 | 3.06% |
| 30 Jul 2025 | 725.70 | 735.00 | 740.40 | 717.75 | 13191 | -0.75% |
| 29 Jul 2025 | 731.15 | 735.35 | 742.40 | 716.40 | 17372 | -0.75% |
| 28 Jul 2025 | 736.70 | 745.70 | 763.95 | 710.00 | 53760 | -1.21% |
| 25 Jul 2025 | 745.70 | 756.25 | 762.70 | 735.60 | 56368 | -0.41% |
| 24 Jul 2025 | 748.75 | 765.85 | 765.85 | 746.90 | 7009 | -1.39% |
| 23 Jul 2025 | 759.30 | 760.25 | 768.75 | 753.00 | 13021 | -0.52% |
| 22 Jul 2025 | 763.25 | 764.70 | 765.00 | 736.85 | 36745 | 0.81% |
| 21 Jul 2025 | 757.15 | 778.30 | 779.00 | 755.00 | 16069 | -1.78% |
| 18 Jul 2025 | 770.85 | 778.10 | 785.20 | 765.35 | 84910 | -0.79% |
| 17 Jul 2025 | 777.00 | 780.50 | 780.50 | 765.60 | 12232 | 0.55% |
| 16 Jul 2025 | 772.75 | 782.45 | 786.20 | 770.00 | 17064 | -1.04% |
| 15 Jul 2025 | 780.90 | 761.90 | 790.40 | 761.90 | 44511 | 1.47% |
| 14 Jul 2025 | 769.60 | 776.75 | 790.00 | 761.20 | 30544 | -1.91% |
| 11 Jul 2025 | 784.60 | 785.70 | 794.80 | 778.60 | 43936 | -0.02% |
| 10 Jul 2025 | 784.75 | 795.65 | 796.45 | 774.60 | 15910 | -0.63% |
| 09 Jul 2025 | 789.70 | 786.45 | 810.00 | 786.00 | 26815 | -0.59% |
| 08 Jul 2025 | 794.40 | 805.65 | 824.45 | 788.10 | 41079 | -1.40% |
| 07 Jul 2025 | 805.65 | 794.45 | 813.10 | 778.65 | 47363 | 2.40% |
| 04 Jul 2025 | 786.75 | 775.10 | 792.00 | 768.00 | 40332 | 1.39% |
| 03 Jul 2025 | 775.95 | 774.05 | 788.00 | 768.10 | 29037 | 0.25% |
| 02 Jul 2025 | 774.05 | 786.00 | 789.95 | 761.55 | 41197 | -1.36% |
| 01 Jul 2025 | 784.70 | 763.20 | 792.95 | 763.20 | 57112 | 1.28% |
| 30 Jun 2025 | 774.80 | 740.00 | 784.90 | 720.00 | 62968 | 4.19% |
| 27 Jun 2025 | 743.65 | 772.00 | 794.40 | 741.00 | 83046 | -3.25% |
| 26 Jun 2025 | 768.65 | 743.50 | 772.00 | 739.05 | 72278 | 4.10% |
| 25 Jun 2025 | 738.35 | 699.45 | 750.00 | 699.30 | 112821 | 6.18% |
| 24 Jun 2025 | 695.40 | 706.00 | 714.75 | 690.05 | 43088 | -0.03% |
| 23 Jun 2025 | 695.60 | 676.80 | 699.35 | 672.60 | 43610 | 1.50% |
| 20 Jun 2025 | 685.30 | 660.60 | 701.95 | 655.00 | 86460 | 4.57% |
| 19 Jun 2025 | 655.35 | 679.40 | 687.45 | 650.75 | 63280 | -3.17% |
| 18 Jun 2025 | 676.80 | 685.00 | 708.85 | 671.20 | 78215 | -0.47% |
| 17 Jun 2025 | 680.00 | 655.50 | 710.85 | 649.70 | 125342 | 2.93% |
| 16 Jun 2025 | 660.65 | 647.60 | 664.95 | 630.25 | 43717 | 2.02% |
| 13 Jun 2025 | 647.55 | 610.00 | 657.00 | 610.00 | 77612 | 1.26% |
| 12 Jun 2025 | 639.50 | 664.90 | 670.00 | 635.10 | 40103 | -3.54% |
| 11 Jun 2025 | 663.00 | 656.20 | 669.00 | 650.00 | 64393 | 1.66% |
| 10 Jun 2025 | 652.15 | 619.00 | 654.95 | 619.00 | 79307 | 4.88% |
| 09 Jun 2025 | 621.80 | 613.00 | 626.00 | 608.00 | 31991 | 1.58% |
| 06 Jun 2025 | 612.15 | 600.25 | 619.20 | 600.25 | 30718 | 2.49% |
| 05 Jun 2025 | 597.30 | 620.00 | 629.70 | 582.55 | 38873 | -3.63% |
| 04 Jun 2025 | 619.80 | 620.35 | 628.00 | 611.75 | 51026 | 0.67% |
| 03 Jun 2025 | 615.70 | 596.10 | 633.95 | 596.10 | 89688 | 2.06% |
| 02 Jun 2025 | 603.30 | 588.10 | 615.80 | 588.10 | 40665 | 1.03% |
| 30 May 2025 | 597.15 | 599.40 | 609.75 | 590.00 | 34632 | 0.68% |
| 29 May 2025 | 593.10 | 600.80 | 609.05 | 590.30 | 27949 | -1.06% |
| 28 May 2025 | 599.45 | 619.00 | 625.55 | 592.00 | 52340 | -3.06% |
| 27 May 2025 | 618.40 | 627.00 | 627.00 | 610.15 | 50895 | -1.09% |
| 26 May 2025 | 625.20 | 616.90 | 641.20 | 616.05 | 120716 | 1.77% |
| 23 May 2025 | 614.35 | 591.00 | 624.25 | 568.00 | 385846 | 4.22% |
| 22 May 2025 | 589.45 | 582.00 | 598.00 | 572.00 | 121475 | 1.52% |
| 21 May 2025 | 580.60 | 578.95 | 591.85 | 570.45 | 63808 | 0.88% |
| 20 May 2025 | 575.55 | 584.45 | 598.10 | 567.25 | 98956 | -0.75% |
| 19 May 2025 | 579.90 | 564.00 | 624.00 | 561.40 | 254837 | 3.98% |
| 16 May 2025 | 557.70 | 542.35 | 571.00 | 537.60 | 154560 | 2.32% |
| 15 May 2025 | 545.05 | 554.30 | 566.35 | 540.25 | 87032 | -1.42% |
| 14 May 2025 | 552.90 | 530.40 | 555.65 | 530.40 | 174074 | 4.50% |
| 13 May 2025 | 529.10 | 501.80 | 537.00 | 498.00 | 390543 | 6.09% |
| 12 May 2025 | 498.75 | 498.05 | 507.00 | 491.65 | 153528 | 1.56% |
| 09 May 2025 | 491.10 | 474.90 | 494.80 | 462.10 | 66738 | 2.54% |
| 08 May 2025 | 478.95 | 467.35 | 520.00 | 467.10 | 337956 | 3.12% |
| 07 May 2025 | 464.45 | 468.15 | 478.50 | 451.50 | 90485 | -0.79% |
| 06 May 2025 | 468.15 | 500.00 | 500.00 | 463.00 | 136390 | -6.72% |
| 05 May 2025 | 501.90 | 439.00 | 509.70 | 439.00 | 627015 | 16.61% |
| 02 May 2025 | 430.40 | 441.15 | 451.70 | 422.50 | 49079 | -3.56% |
| 30 Apr 2025 | 446.30 | 457.05 | 463.45 | 439.40 | 20369 | -3.23% |
| 29 Apr 2025 | 461.20 | 471.00 | 479.30 | 460.00 | 31611 | -1.91% |
| 28 Apr 2025 | 470.20 | 474.30 | 479.75 | 466.80 | 28179 | -2.35% |
| 25 Apr 2025 | 481.50 | 481.10 | 503.00 | 465.50 | 160570 | 0.08% |
| 24 Apr 2025 | 481.10 | 473.05 | 487.00 | 473.05 | 23663 | 1.70% |
| 23 Apr 2025 | 473.05 | 481.85 | 491.60 | 468.00 | 63932 | -1.82% |
| 22 Apr 2025 | 481.80 | 471.10 | 491.90 | 462.90 | 99342 | 2.26% |
| 21 Apr 2025 | 471.15 | 448.95 | 476.00 | 443.55 | 73989 | 4.92% |
| 17 Apr 2025 | 449.05 | 438.00 | 460.00 | 437.95 | 121553 | 2.11% |
| 16 Apr 2025 | 439.75 | 434.95 | 447.90 | 428.15 | 113753 | 1.58% |
| 15 Apr 2025 | 432.90 | 423.00 | 443.30 | 420.55 | 73995 | 4.25% |
| 11 Apr 2025 | 415.25 | 424.00 | 426.50 | 412.20 | 80871 | 1.00% |
| 09 Apr 2025 | 411.15 | 441.00 | 442.95 | 407.25 | 198575 | -6.03% |
| 08 Apr 2025 | 437.55 | 440.00 | 460.00 | 436.05 | 23347 | 0.23% |
| 07 Apr 2025 | 436.55 | 438.00 | 457.20 | 421.90 | 40053 | -5.84% |
| 04 Apr 2025 | 463.65 | 499.70 | 499.70 | 458.80 | 66714 | -6.79% |
| 03 Apr 2025 | 497.45 | 499.90 | 510.15 | 494.15 | 16864 | -0.24% |
| 02 Apr 2025 | 498.65 | 500.10 | 511.00 | 490.00 | 22012 | -0.10% |
| 01 Apr 2025 | 499.15 | 496.45 | 508.50 | 493.50 | 19785 | 0.73% |
| 28 Mar 2025 | 495.55 | 501.40 | 510.40 | 483.40 | 59143 | -3.14% |
| 27 Mar 2025 | 511.60 | 476.00 | 522.95 | 474.00 | 98052 | 7.41% |
| 26 Mar 2025 | 476.30 | 481.20 | 494.85 | 474.00 | 152022 | -1.51% |
| 25 Mar 2025 | 483.60 | 502.95 | 508.90 | 481.00 | 76130 | -3.30% |
| 24 Mar 2025 | 500.10 | 510.00 | 524.90 | 494.10 | 85410 | -1.91% |
| 21 Mar 2025 | 509.85 | 468.20 | 514.90 | 468.20 | 131354 | 5.76% |
| 20 Mar 2025 | 482.10 | 482.00 | 500.00 | 478.10 | 78821 | 1.30% |
| 19 Mar 2025 | 475.90 | 470.70 | 481.40 | 466.95 | 68654 | 1.61% |
| 18 Mar 2025 | 468.35 | 461.10 | 470.80 | 461.10 | 29498 | 1.79% |
| 17 Mar 2025 | 460.10 | 475.00 | 475.00 | 457.70 | 26725 | -1.02% |
| 13 Mar 2025 | 464.85 | 480.00 | 495.00 | 458.55 | 44775 | -3.07% |
| 12 Mar 2025 | 479.55 | 497.30 | 500.45 | 477.15 | 20539 | -2.60% |
| 11 Mar 2025 | 492.35 | 487.70 | 497.00 | 470.55 | 35336 | -0.56% |
| 10 Mar 2025 | 495.10 | 502.10 | 504.90 | 489.00 | 42746 | -1.71% |
| 07 Mar 2025 | 503.70 | 517.00 | 519.00 | 502.00 | 10897 | -1.53% |
| 06 Mar 2025 | 511.55 | 503.00 | 517.30 | 501.15 | 19398 | 1.74% |
| 05 Mar 2025 | 502.80 | 504.20 | 521.00 | 492.25 | 60826 | 0.31% |
| 04 Mar 2025 | 501.25 | 481.00 | 516.45 | 478.40 | 26167 | 3.25% |
| 03 Mar 2025 | 485.45 | 502.05 | 509.65 | 476.55 | 39713 | -2.82% |
| 28 Feb 2025 | 499.55 | 486.00 | 509.20 | 477.75 | 153862 | 1.16% |
| 27 Feb 2025 | 493.80 | 530.00 | 548.45 | 485.00 | 62871 | -6.69% |
| 25 Feb 2025 | 529.20 | 526.00 | 547.45 | 526.00 | 27513 | -0.45% |
| 24 Feb 2025 | 531.60 | 540.05 | 589.75 | 525.15 | 90186 | -2.68% |
| 21 Feb 2025 | 546.25 | 499.70 | 558.00 | 495.00 | 74992 | 9.59% |
| 20 Feb 2025 | 498.45 | 497.70 | 508.30 | 492.10 | 27367 | 0.03% |
| 19 Feb 2025 | 498.30 | 499.00 | 518.90 | 490.00 | 27901 | 0.55% |
| 18 Feb 2025 | 495.55 | 506.80 | 520.65 | 492.10 | 17193 | -3.50% |
| 17 Feb 2025 | 513.50 | 523.85 | 539.00 | 488.10 | 76434 | -3.45% |
| 14 Feb 2025 | 531.85 | 549.10 | 555.85 | 523.45 | 23094 | -3.03% |
| 13 Feb 2025 | 548.45 | 565.00 | 579.50 | 540.10 | 57198 | -3.48% |
| 12 Feb 2025 | 568.20 | 584.15 | 589.00 | 552.75 | 19150 | -2.66% |
| 11 Feb 2025 | 583.70 | 598.00 | 604.95 | 545.60 | 119846 | -5.65% |
| 10 Feb 2025 | 618.65 | 640.80 | 641.30 | 605.05 | 25879 | -1.72% |
| 07 Feb 2025 | 629.50 | 639.10 | 653.80 | 621.60 | 23375 | -2.08% |
| 06 Feb 2025 | 642.85 | 669.85 | 673.95 | 640.00 | 16324 | -3.36% |
| 05 Feb 2025 | 665.20 | 637.00 | 669.05 | 637.00 | 18356 | 4.45% |
| 04 Feb 2025 | 636.85 | 637.60 | 647.45 | 630.05 | 11668 | -0.12% |
| 03 Feb 2025 | 637.60 | 663.40 | 663.40 | 614.00 | 36999 | -3.03% |
| 01 Feb 2025 | 657.50 | 639.70 | 664.75 | 633.15 | 10987 | 3.11% |
| 31 Jan 2025 | 637.65 | 622.00 | 644.10 | 610.00 | 11894 | 0.89% |
| 30 Jan 2025 | 632.05 | 639.00 | 647.35 | 620.00 | 20612 | 0.76% |
| 29 Jan 2025 | 627.30 | 613.50 | 650.00 | 604.70 | 34938 | 3.77% |
| 28 Jan 2025 | 604.50 | 629.85 | 629.85 | 565.55 | 68779 | -2.39% |
| 27 Jan 2025 | 619.30 | 643.65 | 647.00 | 612.85 | 35347 | -6.20% |
| 24 Jan 2025 | 660.20 | 704.00 | 706.25 | 655.80 | 19906 | -4.65% |
| 23 Jan 2025 | 692.40 | 689.35 | 713.45 | 684.70 | 18608 | -0.17% |
| 22 Jan 2025 | 693.60 | 719.00 | 720.25 | 666.55 | 57312 | -3.35% |
| 21 Jan 2025 | 717.65 | 789.00 | 789.00 | 706.20 | 51395 | -6.97% |
| 20 Jan 2025 | 771.45 | 755.55 | 789.50 | 755.50 | 45158 | 3.12% |
| 17 Jan 2025 | 748.10 | 766.70 | 766.70 | 742.30 | 10732 | -2.34% |
| 16 Jan 2025 | 766.05 | 763.00 | 773.95 | 744.20 | 20478 | 2.43% |
| 15 Jan 2025 | 747.90 | 744.70 | 754.75 | 718.80 | 32769 | 2.75% |
| 14 Jan 2025 | 727.90 | 750.00 | 750.00 | 719.35 | 32398 | 0.23% |
| 13 Jan 2025 | 726.20 | 752.60 | 768.65 | 715.50 | 74782 | -5.58% |
| 10 Jan 2025 | 769.10 | 830.50 | 836.15 | 761.45 | 132201 | -7.70% |
| 09 Jan 2025 | 833.25 | 850.00 | 866.25 | 829.85 | 116622 | -1.00% |
| 08 Jan 2025 | 841.70 | 842.65 | 851.60 | 816.05 | 31039 | 0.38% |
| 07 Jan 2025 | 838.50 | 820.00 | 858.55 | 808.05 | 78342 | 2.18% |
| 06 Jan 2025 | 820.65 | 802.00 | 828.25 | 792.50 | 118113 | 1.31% |
| 03 Jan 2025 | 810.00 | 812.10 | 825.00 | 805.85 | 34559 | -0.56% |
| 02 Jan 2025 | 814.55 | 830.00 | 836.85 | 811.20 | 34228 | -2.25% |
| 01 Jan 2025 | 833.30 | 814.80 | 847.95 | 806.90 | 47272 | 1.85% |
| 31 Dec 2024 | 818.20 | 859.90 | 861.00 | 812.00 | 167164 | -2.65% |
| 30 Dec 2024 | 840.45 | 808.05 | 856.00 | 794.95 | 242407 | 5.78% |
| 27 Dec 2024 | 794.50 | 797.25 | 815.00 | 784.15 | 108100 | 1.11% |
| 26 Dec 2024 | 785.80 | 765.05 | 799.90 | 763.65 | 99554 | 0.18% |
| 24 Dec 2024 | 784.35 | 762.00 | 787.00 | 743.10 | 66433 | 3.74% |
| 23 Dec 2024 | 756.10 | 739.75 | 761.55 | 716.60 | 76233 | 2.21% |
| 20 Dec 2024 | 739.75 | 771.00 | 790.00 | 734.10 | 120980 | -3.69% |
| 19 Dec 2024 | 768.10 | 760.05 | 784.00 | 750.10 | 136179 | -0.20% |
| 18 Dec 2024 | 769.65 | 724.70 | 797.00 | 721.20 | 446455 | 6.20% |
| 17 Dec 2024 | 724.70 | 719.00 | 737.50 | 700.00 | 146902 | 2.68% |
| 16 Dec 2024 | 705.80 | 700.00 | 729.00 | 681.10 | 207082 | 5.57% |
| 13 Dec 2024 | 668.55 | 686.90 | 687.00 | 656.50 | 73232 | -2.41% |
| 12 Dec 2024 | 685.05 | 690.00 | 704.80 | 677.80 | 59970 | -2.17% |
| 11 Dec 2024 | 700.25 | 760.95 | 762.00 | 685.35 | 465546 | -3.96% |
| 10 Dec 2024 | 729.15 | 613.75 | 729.15 | 606.70 | 724265 | 20.00% |
| 09 Dec 2024 | 607.65 | 617.90 | 628.00 | 605.00 | 26396 | -1.41% |
| 06 Dec 2024 | 616.35 | 621.00 | 626.00 | 615.00 | 14844 | -0.90% |
| 05 Dec 2024 | 621.95 | 629.90 | 632.00 | 618.00 | 13651 | -0.38% |
| 04 Dec 2024 | 624.35 | 620.00 | 631.00 | 615.60 | 32338 | 1.21% |
| 03 Dec 2024 | 616.90 | 615.75 | 618.80 | 606.10 | 11172 | 1.69% |
| 02 Dec 2024 | 606.65 | 616.90 | 616.90 | 605.80 | 14939 | -0.87% |
| 29 Nov 2024 | 611.95 | 610.05 | 619.00 | 606.10 | 14394 | -0.30% |
| 28 Nov 2024 | 613.80 | 617.00 | 645.00 | 610.05 | 11865 | 0.98% |
| 27 Nov 2024 | 607.85 | 617.95 | 617.95 | 604.10 | 25891 | -0.46% |
| 26 Nov 2024 | 610.65 | 613.30 | 622.50 | 607.25 | 9589 | -0.43% |
| 25 Nov 2024 | 613.30 | 599.95 | 628.80 | 599.95 | 16173 | 3.76% |
| 22 Nov 2024 | 591.10 | 593.30 | 605.00 | 588.00 | 9614 | -0.20% |
| 21 Nov 2024 | 592.30 | 598.80 | 605.00 | 590.00 | 15152 | -1.01% |
| 19 Nov 2024 | 598.35 | 598.80 | 623.05 | 595.00 | 16247 | 0.23% |
| 18 Nov 2024 | 597.00 | 614.20 | 614.20 | 593.95 | 13632 | -2.53% |
| 14 Nov 2024 | 612.50 | 606.35 | 622.40 | 601.00 | 16556 | 1.35% |
| 13 Nov 2024 | 604.35 | 615.00 | 622.95 | 601.20 | 32858 | -3.32% |
| 12 Nov 2024 | 625.10 | 638.50 | 646.10 | 619.10 | 17886 | -1.57% |
| 11 Nov 2024 | 635.10 | 653.10 | 660.90 | 632.00 | 25541 | -2.38% |
| 08 Nov 2024 | 650.60 | 670.00 | 671.45 | 648.05 | 13905 | -2.95% |
| 07 Nov 2024 | 670.40 | 666.65 | 693.40 | 666.65 | 38449 | 0.86% |
| 06 Nov 2024 | 664.70 | 669.30 | 669.30 | 659.80 | 13681 | 0.80% |
| 05 Nov 2024 | 659.40 | 645.00 | 665.00 | 645.00 | 20533 | 1.10% |
| 04 Nov 2024 | 652.25 | 665.55 | 665.55 | 646.35 | 17570 | -2.00% |
| 01 Nov 2024 | 665.55 | 676.00 | 676.00 | 650.65 | 7981 | -0.08% |
| 31 Oct 2024 | 666.05 | 682.70 | 682.70 | 661.05 | 18581 | -0.80% |
| 30 Oct 2024 | 671.45 | 645.00 | 681.55 | 645.00 | 35099 | 2.90% |
| 29 Oct 2024 | 652.55 | 659.00 | 663.15 | 644.25 | 20567 | -0.19% |
| 28 Oct 2024 | 653.80 | 654.50 | 690.00 | 648.00 | 114010 | 3.35% |
| 25 Oct 2024 | 632.60 | 645.80 | 654.00 | 622.05 | 16911 | -1.64% |
| 24 Oct 2024 | 643.15 | 626.80 | 647.95 | 617.00 | 22607 | 3.13% |
| 23 Oct 2024 | 623.65 | 624.25 | 641.75 | 615.00 | 39565 | -1.59% |
| 22 Oct 2024 | 633.75 | 641.70 | 680.90 | 630.25 | 39508 | -2.72% |
| 21 Oct 2024 | 651.45 | 662.55 | 662.55 | 634.25 | 25607 | -0.69% |
| 18 Oct 2024 | 656.00 | 647.00 | 664.00 | 633.00 | 20831 | 1.24% |
| 17 Oct 2024 | 647.95 | 669.55 | 671.45 | 645.60 | 17691 | -3.40% |
| 16 Oct 2024 | 670.75 | 649.90 | 677.00 | 648.75 | 46289 | 3.85% |
| 15 Oct 2024 | 645.90 | 667.50 | 667.55 | 630.05 | 32334 | -0.70% |
| 14 Oct 2024 | 650.45 | 651.80 | 665.65 | 646.80 | 9945 | -0.82% |
| 11 Oct 2024 | 655.80 | 660.90 | 662.90 | 652.55 | 7602 | -0.68% |
| 10 Oct 2024 | 660.30 | 658.80 | 664.40 | 645.00 | 15458 | 0.89% |
| 09 Oct 2024 | 654.45 | 642.60 | 664.80 | 635.65 | 33129 | 3.37% |
| 08 Oct 2024 | 633.10 | 618.25 | 634.70 | 607.20 | 22998 | 2.40% |
| 07 Oct 2024 | 618.25 | 649.85 | 650.80 | 598.05 | 40120 | -3.48% |
| 04 Oct 2024 | 640.55 | 657.90 | 679.00 | 633.65 | 41792 | -1.40% |
| 03 Oct 2024 | 649.65 | 666.00 | 671.20 | 642.25 | 44183 | -3.22% |
| 01 Oct 2024 | 671.25 | 688.00 | 688.00 | 666.00 | 28718 | -1.44% |
| 30 Sep 2024 | 681.05 | 682.40 | 694.90 | 670.10 | 50755 | 0.21% |
| 27 Sep 2024 | 679.65 | 679.10 | 697.00 | 676.80 | 27583 | 0.08% |
| 26 Sep 2024 | 679.10 | 677.20 | 800.00 | 668.50 | 98942 | 0.88% |
| 25 Sep 2024 | 673.15 | 696.85 | 696.85 | 670.00 | 34055 | -2.43% |
| 24 Sep 2024 | 689.95 | 692.00 | 692.00 | 673.00 | 48351 | 0.25% |
| 23 Sep 2024 | 688.20 | 705.00 | 707.55 | 678.55 | 32751 | -1.61% |
| 20 Sep 2024 | 699.45 | 679.90 | 703.40 | 661.00 | 45181 | 4.13% |
| 19 Sep 2024 | 671.70 | 705.00 | 710.45 | 664.30 | 52448 | -3.46% |
| 18 Sep 2024 | 695.80 | 705.30 | 716.00 | 690.10 | 26751 | -1.43% |
| 17 Sep 2024 | 705.90 | 713.85 | 715.00 | 696.05 | 36096 | -1.77% |
| 16 Sep 2024 | 718.65 | 725.00 | 729.65 | 701.30 | 50588 | -0.62% |
| 13 Sep 2024 | 723.15 | 713.50 | 732.00 | 707.40 | 80769 | 1.95% |
| 12 Sep 2024 | 709.35 | 683.90 | 718.80 | 677.70 | 111543 | 5.05% |
| 11 Sep 2024 | 675.25 | 674.80 | 690.00 | 661.20 | 304489 | 0.80% |
| 10 Sep 2024 | 669.90 | 669.90 | 676.50 | 663.25 | 39675 | 1.00% |
| 09 Sep 2024 | 663.25 | 675.95 | 675.95 | 647.20 | 175326 | -0.42% |
| 06 Sep 2024 | 666.05 | 687.00 | 692.45 | 658.10 | 172331 | -3.00% |
| 05 Sep 2024 | 686.65 | 696.80 | 699.00 | 682.50 | 61176 | -0.64% |
| 04 Sep 2024 | 691.10 | 700.00 | 709.00 | 686.40 | 81361 | -1.51% |
| 03 Sep 2024 | 701.70 | 708.10 | 708.95 | 693.65 | 40358 | -1.17% |
| 02 Sep 2024 | 710.00 | 715.95 | 718.85 | 695.95 | 68537 | -0.58% |
| 30 Aug 2024 | 714.15 | 706.60 | 729.00 | 697.50 | 60121 | 1.97% |
| 29 Aug 2024 | 700.35 | 716.90 | 725.00 | 690.00 | 85273 | -1.57% |
| 28 Aug 2024 | 711.55 | 717.30 | 740.00 | 705.00 | 178770 | 0.19% |
| 27 Aug 2024 | 710.20 | 685.40 | 728.90 | 677.70 | 263827 | 4.66% |
| 26 Aug 2024 | 678.60 | 687.75 | 694.80 | 672.00 | 38830 | -1.32% |
| 23 Aug 2024 | 687.70 | 681.95 | 702.00 | 681.95 | 30634 | -0.11% |
| 22 Aug 2024 | 688.45 | 715.00 | 715.00 | 685.00 | 27015 | -1.23% |
| 21 Aug 2024 | 697.05 | 695.00 | 708.60 | 683.85 | 63423 | 0.29% |
| 20 Aug 2024 | 695.00 | 682.10 | 723.05 | 682.00 | 81037 | 2.15% |
| 19 Aug 2024 | 680.35 | 671.95 | 686.15 | 668.70 | 36752 | 1.75% |
| 16 Aug 2024 | 668.65 | 679.90 | 694.05 | 664.20 | 56664 | -0.88% |
| 14 Aug 2024 | 674.60 | 707.30 | 707.90 | 665.30 | 197271 | -4.60% |
| 13 Aug 2024 | 707.15 | 714.00 | 729.00 | 670.35 | 859431 | -7.90% |
| 12 Aug 2024 | 767.80 | 740.20 | 782.00 | 737.10 | 111924 | 1.97% |
| 09 Aug 2024 | 753.00 | 747.85 | 761.05 | 737.25 | 135701 | 2.00% |
| 08 Aug 2024 | 738.25 | 750.00 | 788.30 | 726.00 | 183046 | -1.17% |
| 07 Aug 2024 | 747.00 | 747.80 | 781.55 | 713.35 | 203574 | 1.06% |
| 06 Aug 2024 | 739.15 | 771.85 | 800.00 | 728.05 | 310038 | -3.82% |
| 05 Aug 2024 | 768.50 | 810.00 | 815.45 | 763.00 | 152386 | -6.19% |
| 02 Aug 2024 | 819.20 | 860.00 | 871.90 | 814.00 | 94376 | -4.59% |
| 01 Aug 2024 | 858.65 | 874.00 | 938.00 | 850.10 | 229570 | -1.30% |
| 31 Jul 2024 | 870.00 | 885.90 | 905.00 | 853.55 | 114797 | -0.61% |
| 30 Jul 2024 | 875.35 | 864.55 | 883.90 | 857.65 | 52179 | 1.25% |
| 29 Jul 2024 | 864.55 | 883.25 | 885.45 | 860.35 | 21372 | -1.24% |
| 26 Jul 2024 | 875.40 | 880.45 | 889.80 | 868.00 | 25937 | -0.92% |
| 25 Jul 2024 | 883.50 | 886.00 | 910.00 | 870.75 | 47253 | -0.25% |
| 24 Jul 2024 | 885.75 | 841.15 | 905.00 | 841.15 | 51936 | 3.86% |
| 23 Jul 2024 | 852.85 | 848.05 | 867.80 | 766.00 | 99023 | 0.61% |
| 22 Jul 2024 | 847.70 | 850.00 | 874.95 | 838.90 | 41614 | -1.40% |
| 19 Jul 2024 | 859.70 | 886.00 | 888.85 | 851.25 | 61665 | -2.97% |
| 18 Jul 2024 | 886.00 | 889.35 | 904.00 | 840.05 | 107857 | -0.38% |
| 16 Jul 2024 | 889.35 | 862.80 | 904.85 | 862.00 | 102514 | 3.23% |
| 15 Jul 2024 | 861.55 | 817.30 | 909.90 | 808.00 | 324554 | 5.41% |
| 12 Jul 2024 | 817.30 | 819.70 | 830.00 | 808.55 | 68306 | -0.29% |
| 11 Jul 2024 | 819.70 | 800.20 | 835.00 | 788.55 | 123650 | 3.26% |
| 10 Jul 2024 | 793.80 | 754.80 | 819.95 | 719.60 | 174839 | 5.78% |
| 09 Jul 2024 | 750.40 | 781.20 | 781.55 | 747.45 | 36707 | -3.26% |
| 08 Jul 2024 | 775.70 | 781.70 | 790.30 | 767.05 | 62661 | 0.15% |
| 05 Jul 2024 | 774.55 | 754.90 | 843.00 | 735.35 | 331547 | 2.54% |
| 04 Jul 2024 | 755.35 | 753.60 | 763.35 | 740.55 | 38913 | 1.01% |
| 03 Jul 2024 | 747.80 | 733.85 | 773.35 | 720.00 | 109781 | 2.92% |
| 02 Jul 2024 | 726.60 | 719.40 | 729.95 | 701.50 | 32992 | 2.32% |
| 01 Jul 2024 | 710.15 | 697.20 | 735.70 | 697.15 | 67178 | 1.86% |
| 28 Jun 2024 | 697.15 | 713.75 | 721.95 | 693.00 | 65480 | -2.33% |
| 27 Jun 2024 | 713.75 | 717.60 | 728.30 | 707.10 | 29683 | 0.45% |
| 26 Jun 2024 | 710.55 | 732.10 | 741.45 | 703.25 | 87220 | -2.70% |
| 25 Jun 2024 | 730.30 | 734.00 | 784.00 | 726.75 | 150662 | 0.61% |
| 24 Jun 2024 | 725.85 | 708.35 | 780.00 | 699.10 | 151888 | 4.12% |
| 21 Jun 2024 | 697.15 | 731.60 | 740.00 | 693.35 | 94096 | -3.76% |
| 20 Jun 2024 | 724.35 | 750.60 | 755.70 | 720.35 | 56490 | -3.05% |
| 19 Jun 2024 | 747.15 | 760.50 | 766.90 | 742.95 | 40698 | -1.74% |
| 18 Jun 2024 | 760.35 | 751.35 | 772.00 | 736.60 | 45653 | 1.53% |
| 14 Jun 2024 | 748.90 | 798.80 | 798.80 | 735.00 | 141154 | -3.82% |
| 13 Jun 2024 | 778.65 | 775.55 | 799.00 | 775.55 | 86385 | 0.99% |
| 12 Jun 2024 | 771.00 | 738.10 | 794.80 | 738.10 | 161758 | 4.37% |
| 11 Jun 2024 | 738.75 | 733.00 | 750.00 | 723.55 | 62395 | 0.90% |
| 10 Jun 2024 | 732.15 | 740.00 | 759.35 | 725.00 | 84382 | -0.11% |
| 07 Jun 2024 | 732.95 | 663.95 | 743.70 | 661.35 | 218442 | 10.91% |
| 06 Jun 2024 | 660.85 | 631.55 | 708.80 | 631.55 | 247720 | 4.91% |
| 05 Jun 2024 | 629.90 | 625.00 | 640.20 | 594.95 | 47533 | 3.03% |
| 04 Jun 2024 | 611.40 | 646.35 | 646.35 | 587.00 | 106263 | -5.17% |
| 03 Jun 2024 | 644.75 | 634.00 | 666.00 | 618.25 | 79358 | 5.38% |
| 31 May 2024 | 611.85 | 620.50 | 627.30 | 608.00 | 30440 | -1.74% |
| 30 May 2024 | 622.70 | 621.45 | 629.50 | 612.00 | 28534 | 0.20% |
| 29 May 2024 | 621.45 | 612.60 | 631.40 | 603.00 | 35213 | 1.56% |
| 28 May 2024 | 611.90 | 637.95 | 649.50 | 606.00 | 76369 | -4.08% |
| 27 May 2024 | 637.95 | 618.20 | 672.90 | 607.00 | 245905 | 4.80% |
| 24 May 2024 | 608.75 | 610.05 | 627.95 | 604.05 | 45233 | -0.30% |
| 23 May 2024 | 610.60 | 615.85 | 617.45 | 595.80 | 31494 | -0.87% |
| 22 May 2024 | 615.95 | 615.75 | 618.95 | 604.00 | 31362 | 0.03% |
| 21 May 2024 | 615.75 | 640.00 | 654.95 | 605.55 | 176369 | -0.05% |
| 18 May 2024 | 616.05 | 616.05 | 616.05 | 616.00 | 26583 | 4.99% |
| 17 May 2024 | 586.75 | 587.80 | 590.45 | 582.00 | 33335 | 0.11% |
| 16 May 2024 | 586.10 | 595.60 | 615.00 | 584.00 | 39761 | -1.80% |
| 15 May 2024 | 596.85 | 605.00 | 619.00 | 593.00 | 76622 | -0.65% |
| 14 May 2024 | 600.75 | 569.00 | 623.00 | 565.10 | 285596 | 6.00% |
| 13 May 2024 | 566.75 | 581.45 | 582.15 | 548.40 | 69019 | -2.65% |
| 10 May 2024 | 582.15 | 543.70 | 594.00 | 543.70 | 165367 | 6.33% |
| 09 May 2024 | 547.50 | 549.80 | 560.00 | 544.20 | 55423 | 0.28% |
| 08 May 2024 | 545.95 | 539.90 | 559.00 | 539.90 | 24503 | 0.40% |
| 07 May 2024 | 543.75 | 555.70 | 555.70 | 495.00 | 84954 | -1.59% |
| 06 May 2024 | 552.55 | 577.00 | 577.00 | 550.10 | 27240 | -3.05% |
| 03 May 2024 | 569.95 | 580.80 | 583.60 | 560.55 | 26757 | -1.87% |
| 02 May 2024 | 580.80 | 585.75 | 589.45 | 575.90 | 18858 | -0.56% |
| 30 Apr 2024 | 584.10 | 575.95 | 596.90 | 571.00 | 62884 | 1.34% |
| 29 Apr 2024 | 576.40 | 578.90 | 582.00 | 568.05 | 43045 | -0.69% |
| 26 Apr 2024 | 580.40 | 585.80 | 588.75 | 573.95 | 42563 | -1.37% |
| 25 Apr 2024 | 588.45 | 590.00 | 593.00 | 583.10 | 33052 | -0.22% |
| 24 Apr 2024 | 589.75 | 571.00 | 592.50 | 567.55 | 96388 | 3.61% |
| 23 Apr 2024 | 569.20 | 575.70 | 611.95 | 559.60 | 216405 | -1.13% |
| 22 Apr 2024 | 575.70 | 544.90 | 604.25 | 539.95 | 532884 | 7.65% |
| 19 Apr 2024 | 534.80 | 495.80 | 537.95 | 495.80 | 107298 | 5.75% |
| 18 Apr 2024 | 505.70 | 505.00 | 522.00 | 494.35 | 71688 | 0.77% |
| 16 Apr 2024 | 501.85 | 493.80 | 513.00 | 493.60 | 40845 | 1.63% |
| 15 Apr 2024 | 493.80 | 500.05 | 510.45 | 484.55 | 31798 | -2.60% |
| 12 Apr 2024 | 507.00 | 507.40 | 517.00 | 504.00 | 20381 | -1.18% |
| 10 Apr 2024 | 513.05 | 526.15 | 532.00 | 502.50 | 66728 | -1.52% |
| 09 Apr 2024 | 520.95 | 506.40 | 534.00 | 499.05 | 81065 | 3.04% |
| 08 Apr 2024 | 505.60 | 490.55 | 509.35 | 487.05 | 33725 | 3.07% |
| 05 Apr 2024 | 490.55 | 475.80 | 493.00 | 475.80 | 21316 | 1.55% |
| 04 Apr 2024 | 483.05 | 479.55 | 486.95 | 470.00 | 24709 | 0.94% |
| 03 Apr 2024 | 478.55 | 490.40 | 493.00 | 476.15 | 16109 | -2.42% |
| 02 Apr 2024 | 490.40 | 478.00 | 493.00 | 466.00 | 34094 | 3.61% |
| 01 Apr 2024 | 473.30 | 455.45 | 475.50 | 455.05 | 104673 | 3.93% |
| 28 Mar 2024 | 455.40 | 453.00 | 461.95 | 448.60 | 21422 | 0.56% |
| 27 Mar 2024 | 452.85 | 447.40 | 459.10 | 446.00 | 36078 | 1.78% |
| 26 Mar 2024 | 444.95 | 423.00 | 458.30 | 411.20 | 133949 | 5.93% |
| 22 Mar 2024 | 420.05 | 415.30 | 436.80 | 409.10 | 31344 | 1.60% |
| 21 Mar 2024 | 413.45 | 400.60 | 419.00 | 400.60 | 21822 | 3.22% |
| 20 Mar 2024 | 400.55 | 397.90 | 402.00 | 390.00 | 14220 | 2.18% |
| 19 Mar 2024 | 392.00 | 395.85 | 400.65 | 390.00 | 11615 | -0.97% |
| 18 Mar 2024 | 395.85 | 400.00 | 405.45 | 394.10 | 13094 | -0.99% |
| 15 Mar 2024 | 399.80 | 410.00 | 410.15 | 394.00 | 27022 | -1.53% |
| 14 Mar 2024 | 406.00 | 394.95 | 412.30 | 390.95 | 48895 | 2.80% |
| 13 Mar 2024 | 394.95 | 402.20 | 413.95 | 385.00 | 51324 | -3.22% |
| 12 Mar 2024 | 408.10 | 415.00 | 417.85 | 404.65 | 27582 | -1.64% |
| 11 Mar 2024 | 414.90 | 425.65 | 425.65 | 406.95 | 47499 | -2.53% |
| 07 Mar 2024 | 425.65 | 429.85 | 434.90 | 423.10 | 13074 | 0.00% |
| 06 Mar 2024 | 425.65 | 432.75 | 435.00 | 417.95 | 64715 | -1.02% |
| 05 Mar 2024 | 430.05 | 437.25 | 439.90 | 426.80 | 13754 | -1.62% |
| 04 Mar 2024 | 437.15 | 445.50 | 449.00 | 432.65 | 16736 | -1.86% |
| 02 Mar 2024 | 445.45 | 444.35 | 448.90 | 435.00 | 3421 | 1.88% |
| 01 Mar 2024 | 437.25 | 440.05 | 451.45 | 435.85 | 18289 | -0.22% |
| 29 Feb 2024 | 438.20 | 451.35 | 455.45 | 435.00 | 42246 | -2.73% |
| 28 Feb 2024 | 450.50 | 463.05 | 468.95 | 444.10 | 63894 | -2.63% |
| 27 Feb 2024 | 462.65 | 474.40 | 474.40 | 457.00 | 16900 | -0.89% |
| 26 Feb 2024 | 466.80 | 468.95 | 475.00 | 463.50 | 18013 | -0.46% |
| 23 Feb 2024 | 468.95 | 468.70 | 474.95 | 467.05 | 8950 | -0.34% |
| 22 Feb 2024 | 470.55 | 468.55 | 475.00 | 460.00 | 11571 | 0.68% |
| 21 Feb 2024 | 467.35 | 468.05 | 475.20 | 465.40 | 11614 | -0.90% |
| 20 Feb 2024 | 471.60 | 472.05 | 479.95 | 470.10 | 9449 | -0.17% |
| 19 Feb 2024 | 472.40 | 476.00 | 479.95 | 472.00 | 8004 | -0.61% |
| 16 Feb 2024 | 475.30 | 474.40 | 485.05 | 466.05 | 14356 | 1.20% |
| 15 Feb 2024 | 469.65 | 474.40 | 487.75 | 467.00 | 24814 | -0.34% |
| 14 Feb 2024 | 471.25 | 463.35 | 479.90 | 463.35 | 35232 | -0.35% |
| 13 Feb 2024 | 472.90 | 487.70 | 487.70 | 464.95 | 21822 | -1.69% |
| 12 Feb 2024 | 481.05 | 493.60 | 498.50 | 470.05 | 52609 | -0.79% |
| 09 Feb 2024 | 484.90 | 495.90 | 495.90 | 479.00 | 19320 | -1.44% |
| 08 Feb 2024 | 492.00 | 497.30 | 497.30 | 486.60 | 30288 | -0.48% |
| 07 Feb 2024 | 494.35 | 499.70 | 505.60 | 490.10 | 37085 | 0.05% |
| 06 Feb 2024 | 494.10 | 476.15 | 496.00 | 476.15 | 22618 | 2.82% |
| 05 Feb 2024 | 480.55 | 501.55 | 510.45 | 475.95 | 58873 | -4.06% |
| 02 Feb 2024 | 500.90 | 505.20 | 508.00 | 493.20 | 56622 | 0.21% |
| 01 Feb 2024 | 499.85 | 512.45 | 512.80 | 495.80 | 25445 | -1.92% |
| 31 Jan 2024 | 509.65 | 495.00 | 513.00 | 492.20 | 33725 | 0.81% |
| 30 Jan 2024 | 505.55 | 492.15 | 508.00 | 491.00 | 29894 | 3.03% |
| 29 Jan 2024 | 490.70 | 483.00 | 504.00 | 483.00 | 35190 | 0.03% |
| 25 Jan 2024 | 490.55 | 490.00 | 499.00 | 486.05 | 13846 | 0.28% |
| 24 Jan 2024 | 489.20 | 500.00 | 502.45 | 485.00 | 20797 | -1.40% |
| 23 Jan 2024 | 496.15 | 519.00 | 519.00 | 492.85 | 28956 | -3.31% |
| 20 Jan 2024 | 513.15 | 504.40 | 522.00 | 500.05 | 21121 | 2.63% |
| 19 Jan 2024 | 500.00 | 505.45 | 511.25 | 497.00 | 28747 | -1.09% |
| 18 Jan 2024 | 505.50 | 503.90 | 509.60 | 488.90 | 33976 | 0.32% |
| 17 Jan 2024 | 503.90 | 523.00 | 523.00 | 501.05 | 34443 | -3.84% |
| 16 Jan 2024 | 524.00 | 532.05 | 535.50 | 515.35 | 18343 | -1.48% |
| 15 Jan 2024 | 531.85 | 537.30 | 537.30 | 523.35 | 24650 | -0.12% |
| 12 Jan 2024 | 532.50 | 545.00 | 548.80 | 532.00 | 64063 | -0.35% |
| 11 Jan 2024 | 534.35 | 515.00 | 564.00 | 514.85 | 226140 | 3.69% |
| 10 Jan 2024 | 515.35 | 517.55 | 518.00 | 511.55 | 31881 | -0.55% |
| 09 Jan 2024 | 518.20 | 519.55 | 522.00 | 510.10 | 61320 | -0.22% |
| 08 Jan 2024 | 519.35 | 521.10 | 526.95 | 515.10 | 20168 | -1.10% |
| 05 Jan 2024 | 525.15 | 523.80 | 526.95 | 513.35 | 23382 | 0.27% |
| 04 Jan 2024 | 523.75 | 521.90 | 534.50 | 518.00 | 34896 | 0.35% |
| 03 Jan 2024 | 521.90 | 520.00 | 525.20 | 516.60 | 10903 | 0.22% |
| 02 Jan 2024 | 520.75 | 513.15 | 527.00 | 510.15 | 36676 | 0.17% |
| 01 Jan 2024 | 519.85 | 517.60 | 527.00 | 511.55 | 19291 | 0.43% |
| 29 Dec 2023 | 517.60 | 509.00 | 520.00 | 502.30 | 40478 | 1.96% |
| 28 Dec 2023 | 507.65 | 498.00 | 513.65 | 497.10 | 47902 | 0.96% |
| 27 Dec 2023 | 502.80 | 510.90 | 512.20 | 497.10 | 47270 | -0.41% |
| 26 Dec 2023 | 504.85 | 508.95 | 508.95 | 501.00 | 14390 | 0.35% |
| 22 Dec 2023 | 503.10 | 507.50 | 516.00 | 500.00 | 21560 | -0.50% |
| 21 Dec 2023 | 505.65 | 498.90 | 507.15 | 484.45 | 38077 | 2.39% |
| 20 Dec 2023 | 493.85 | 514.90 | 514.90 | 486.00 | 88342 | -3.46% |
| 19 Dec 2023 | 511.55 | 524.85 | 532.85 | 508.60 | 67419 | -1.91% |
| 18 Dec 2023 | 521.50 | 521.00 | 529.75 | 514.80 | 79558 | 1.19% |
| 15 Dec 2023 | 515.35 | 519.80 | 524.00 | 511.95 | 76099 | 0.08% |
| 14 Dec 2023 | 514.95 | 508.00 | 519.85 | 504.05 | 50718 | 1.54% |
| 13 Dec 2023 | 507.15 | 510.70 | 517.55 | 498.60 | 35341 | -0.65% |
| 12 Dec 2023 | 510.45 | 516.60 | 521.85 | 502.00 | 65181 | -1.23% |
| 11 Dec 2023 | 516.80 | 518.30 | 541.90 | 510.05 | 128076 | 0.95% |
| 08 Dec 2023 | 511.95 | 511.10 | 518.20 | 507.10 | 78444 | 0.38% |
| 07 Dec 2023 | 510.00 | 509.85 | 529.70 | 507.00 | 62733 | -0.16% |
| 06 Dec 2023 | 510.80 | 514.95 | 515.00 | 505.00 | 79147 | -0.03% |
| 05 Dec 2023 | 510.95 | 506.00 | 513.50 | 505.00 | 24619 | -0.20% |
| 04 Dec 2023 | 511.95 | 515.00 | 524.95 | 506.10 | 47276 | 0.98% |
| 01 Dec 2023 | 507.00 | 506.25 | 513.45 | 502.15 | 29265 | 0.79% |
| 30 Nov 2023 | 503.05 | 502.85 | 506.70 | 492.05 | 66254 | 0.53% |
| 29 Nov 2023 | 500.40 | 501.60 | 511.95 | 496.05 | 29073 | -0.24% |
| 28 Nov 2023 | 501.60 | 510.00 | 515.00 | 500.05 | 16108 | -1.22% |
| 24 Nov 2023 | 507.80 | 519.35 | 520.00 | 505.05 | 25753 | -1.62% |
| 23 Nov 2023 | 516.15 | 510.60 | 520.80 | 510.60 | 20717 | 0.66% |
| 22 Nov 2023 | 512.75 | 511.95 | 536.60 | 505.55 | 97150 | 0.53% |
| 21 Nov 2023 | 510.05 | 506.05 | 519.00 | 504.20 | 60847 | 0.92% |
| 20 Nov 2023 | 505.40 | 509.65 | 518.25 | 501.70 | 29193 | -0.91% |
| 17 Nov 2023 | 510.05 | 514.20 | 514.40 | 504.95 | 33308 | -0.03% |
| 16 Nov 2023 | 510.20 | 507.45 | 513.00 | 497.05 | 45225 | 2.02% |
| 15 Nov 2023 | 500.10 | 497.65 | 508.70 | 494.30 | 31725 | 0.97% |
| 13 Nov 2023 | 495.30 | 502.20 | 512.65 | 493.00 | 44545 | -1.87% |
| 12 Nov 2023 | 504.75 | 511.05 | 518.00 | 501.60 | 20672 | -1.29% |
| 10 Nov 2023 | 511.35 | 507.00 | 522.00 | 468.45 | 422395 | -5.30% |
| 09 Nov 2023 | 539.95 | 537.70 | 544.00 | 530.00 | 35658 | -0.08% |
| 08 Nov 2023 | 540.40 | 553.00 | 553.00 | 530.35 | 74117 | -0.78% |
| 07 Nov 2023 | 544.65 | 512.00 | 549.45 | 512.00 | 102370 | 5.34% |
| 06 Nov 2023 | 517.05 | 522.80 | 528.70 | 510.50 | 58970 | -0.70% |
| 03 Nov 2023 | 520.70 | 518.25 | 554.00 | 511.60 | 224480 | 1.06% |
| 02 Nov 2023 | 515.25 | 531.00 | 531.00 | 513.05 | 37517 | -1.03% |
| 01 Nov 2023 | 520.60 | 515.00 | 533.40 | 508.45 | 120330 | 1.56% |
| 31 Oct 2023 | 512.60 | 498.10 | 524.00 | 491.90 | 86540 | 2.76% |
| 30 Oct 2023 | 498.85 | 505.00 | 519.45 | 496.85 | 48615 | -0.72% |
| 27 Oct 2023 | 502.45 | 486.60 | 514.15 | 486.60 | 41337 | 2.85% |
| 26 Oct 2023 | 488.55 | 493.00 | 502.00 | 468.35 | 67389 | -1.32% |
| 25 Oct 2023 | 495.10 | 491.00 | 499.85 | 477.00 | 73185 | 1.77% |
| 23 Oct 2023 | 486.50 | 496.90 | 505.10 | 481.15 | 74702 | -1.95% |
| 20 Oct 2023 | 496.20 | 509.45 | 531.25 | 493.10 | 94031 | -3.09% |
| 19 Oct 2023 | 512.00 | 502.00 | 514.40 | 494.25 | 45740 | 1.84% |
| 18 Oct 2023 | 502.75 | 490.50 | 508.20 | 490.30 | 35559 | 2.04% |
| 17 Oct 2023 | 492.70 | 498.95 | 503.95 | 491.05 | 18798 | -0.42% |
| 16 Oct 2023 | 494.80 | 496.80 | 502.00 | 488.20 | 27593 | 0.22% |
| 13 Oct 2023 | 493.70 | 504.00 | 516.70 | 485.15 | 70847 | -2.91% |
| 12 Oct 2023 | 508.50 | 508.90 | 516.25 | 505.00 | 35498 | 0.12% |
| 11 Oct 2023 | 507.90 | 504.00 | 511.35 | 497.35 | 72393 | 0.94% |
| 10 Oct 2023 | 503.15 | 505.00 | 524.20 | 500.00 | 73299 | -0.16% |
| 09 Oct 2023 | 503.95 | 504.85 | 506.50 | 476.20 | 77356 | -0.81% |
| 06 Oct 2023 | 508.05 | 496.00 | 524.40 | 494.10 | 157938 | 2.53% |
| 05 Oct 2023 | 495.50 | 490.50 | 503.00 | 488.05 | 52914 | 1.52% |
| 04 Oct 2023 | 488.10 | 483.50 | 499.40 | 473.60 | 61523 | -0.05% |
| 03 Oct 2023 | 488.35 | 480.95 | 495.00 | 477.55 | 44889 | 1.50% |
| 29 Sep 2023 | 481.15 | 479.70 | 489.60 | 476.30 | 49069 | 0.83% |
| 28 Sep 2023 | 477.20 | 488.95 | 493.00 | 476.00 | 34038 | -1.97% |
| 27 Sep 2023 | 486.80 | 483.00 | 492.00 | 480.75 | 31618 | 1.15% |
| 26 Sep 2023 | 481.25 | 476.70 | 490.00 | 475.35 | 42091 | 1.25% |
| 25 Sep 2023 | 475.30 | 474.35 | 485.30 | 473.25 | 23383 | -0.28% |
| 22 Sep 2023 | 476.65 | 477.25 | 484.00 | 470.85 | 31597 | -0.13% |
| 21 Sep 2023 | 477.25 | 474.50 | 480.65 | 461.00 | 54365 | 0.35% |
| 20 Sep 2023 | 475.60 | 460.00 | 481.50 | 455.05 | 73387 | 2.70% |
| 18 Sep 2023 | 463.10 | 472.00 | 491.60 | 460.05 | 94995 | -0.96% |
| 15 Sep 2023 | 467.60 | 475.55 | 477.60 | 465.00 | 46961 | -0.98% |
| 14 Sep 2023 | 472.25 | 478.70 | 485.00 | 468.20 | 46181 | -0.74% |
| 13 Sep 2023 | 475.75 | 487.95 | 491.95 | 470.05 | 69355 | -1.90% |
| 12 Sep 2023 | 484.95 | 491.00 | 496.00 | 477.00 | 167449 | -1.02% |
| 11 Sep 2023 | 489.95 | 510.00 | 510.55 | 476.85 | 140786 | -2.65% |
| 08 Sep 2023 | 503.30 | 498.80 | 506.95 | 490.40 | 120618 | 1.65% |
| 07 Sep 2023 | 495.15 | 497.90 | 503.95 | 486.20 | 95879 | -0.69% |
| 06 Sep 2023 | 498.60 | 507.75 | 511.95 | 490.00 | 73885 | -1.12% |
| 05 Sep 2023 | 504.25 | 483.00 | 511.30 | 476.55 | 271484 | 4.54% |
| 04 Sep 2023 | 482.35 | 490.45 | 493.70 | 475.60 | 94863 | -1.23% |
| 01 Sep 2023 | 488.35 | 469.90 | 511.95 | 469.90 | 305709 | 4.38% |
| 31 Aug 2023 | 467.85 | 465.00 | 475.00 | 456.35 | 55401 | 0.91% |
| 30 Aug 2023 | 463.65 | 447.70 | 476.30 | 447.00 | 166919 | 4.18% |
| 29 Aug 2023 | 445.05 | 431.00 | 447.70 | 431.00 | 88658 | 3.36% |
| 28 Aug 2023 | 430.60 | 430.00 | 435.00 | 425.20 | 49626 | 0.03% |
| 25 Aug 2023 | 430.45 | 419.80 | 437.00 | 412.20 | 96350 | 2.60% |
| 24 Aug 2023 | 419.55 | 428.00 | 437.00 | 417.80 | 79748 | -1.39% |
| 23 Aug 2023 | 425.45 | 416.40 | 435.00 | 416.40 | 107171 | 2.17% |
| 22 Aug 2023 | 416.40 | 401.40 | 428.85 | 400.80 | 204097 | 4.50% |
| 21 Aug 2023 | 398.45 | 402.10 | 407.95 | 390.40 | 70128 | -0.13% |
| 18 Aug 2023 | 398.95 | 399.90 | 406.80 | 391.65 | 48393 | 0.23% |
| 17 Aug 2023 | 398.05 | 390.95 | 413.40 | 390.95 | 136884 | 2.06% |
| 16 Aug 2023 | 390.00 | 398.00 | 419.45 | 379.35 | 334980 | -2.54% |
| 14 Aug 2023 | 400.15 | 442.00 | 442.10 | 395.85 | 418493 | -13.92% |
| 11 Aug 2023 | 464.85 | 494.50 | 501.25 | 445.35 | 116615 | -5.88% |
| 10 Aug 2023 | 493.90 | 494.90 | 510.20 | 490.00 | 69752 | -0.10% |
| 09 Aug 2023 | 494.40 | 498.05 | 520.00 | 486.55 | 259469 | -0.82% |
| 08 Aug 2023 | 498.50 | 544.40 | 544.40 | 491.55 | 637766 | -6.60% |
| 07 Aug 2023 | 533.75 | 474.00 | 534.35 | 465.90 | 1598374 | 19.86% |
| 04 Aug 2023 | 445.30 | 455.95 | 474.05 | 438.25 | 87479 | -1.42% |
| 03 Aug 2023 | 451.70 | 457.00 | 473.95 | 447.00 | 130187 | -0.70% |
| 02 Aug 2023 | 454.90 | 460.70 | 486.30 | 445.40 | 298809 | -0.86% |
| 01 Aug 2023 | 458.85 | 440.00 | 464.95 | 435.00 | 82650 | 4.30% |
| 31 Jul 2023 | 439.95 | 454.80 | 454.80 | 430.20 | 62519 | -0.76% |
| 28 Jul 2023 | 443.30 | 449.40 | 455.80 | 440.65 | 62182 | -1.02% |
| 27 Jul 2023 | 447.85 | 418.95 | 454.65 | 417.00 | 186617 | 6.21% |
| 26 Jul 2023 | 421.65 | 440.85 | 448.00 | 414.85 | 81601 | -4.36% |
| 25 Jul 2023 | 440.85 | 445.00 | 456.00 | 433.15 | 91002 | -2.15% |
| 24 Jul 2023 | 450.55 | 456.70 | 456.85 | 442.00 | 153116 | 0.57% |
| 21 Jul 2023 | 448.00 | 405.95 | 453.00 | 401.00 | 553044 | 9.15% |
| 20 Jul 2023 | 410.45 | 415.80 | 417.50 | 404.20 | 129890 | -0.64% |
| 19 Jul 2023 | 413.10 | 375.90 | 424.00 | 374.00 | 435682 | 10.80% |
| 18 Jul 2023 | 372.85 | 378.00 | 378.50 | 371.50 | 31510 | -0.73% |
| 17 Jul 2023 | 375.60 | 384.10 | 391.00 | 374.20 | 45375 | -2.12% |
| 14 Jul 2023 | 383.75 | 383.10 | 388.80 | 382.65 | 8354 | -0.04% |
| 13 Jul 2023 | 383.90 | 390.10 | 394.90 | 379.50 | 33077 | -1.66% |
| 12 Jul 2023 | 390.40 | 390.00 | 394.85 | 385.10 | 9826 | 0.66% |
| 11 Jul 2023 | 387.85 | 392.00 | 395.40 | 385.00 | 20712 | -1.06% |
| 10 Jul 2023 | 392.00 | 388.90 | 397.00 | 388.00 | 19737 | 1.32% |
| 07 Jul 2023 | 386.90 | 385.35 | 391.85 | 385.35 | 17310 | 0.40% |
| 06 Jul 2023 | 385.35 | 386.30 | 395.70 | 384.25 | 20055 | -0.80% |
| 05 Jul 2023 | 388.45 | 384.00 | 394.45 | 382.65 | 13261 | 1.52% |
| 04 Jul 2023 | 382.65 | 387.35 | 394.45 | 381.15 | 23628 | -1.19% |
| 03 Jul 2023 | 387.25 | 397.00 | 397.00 | 386.55 | 17820 | -0.04% |
| 30 Jun 2023 | 387.40 | 397.35 | 397.35 | 386.00 | 16021 | -1.74% |
| 28 Jun 2023 | 394.25 | 397.50 | 404.00 | 387.20 | 32490 | -0.76% |
| 27 Jun 2023 | 397.25 | 372.90 | 400.00 | 372.90 | 60383 | 6.57% |
| 26 Jun 2023 | 372.75 | 370.90 | 375.00 | 368.15 | 20072 | 0.88% |
| 23 Jun 2023 | 369.50 | 383.70 | 383.70 | 367.50 | 43942 | -3.63% |
| 22 Jun 2023 | 383.40 | 405.00 | 405.00 | 378.65 | 57067 | -4.85% |
| 21 Jun 2023 | 402.95 | 411.00 | 419.50 | 400.25 | 40236 | -1.47% |
| 20 Jun 2023 | 408.95 | 382.50 | 414.20 | 381.55 | 64875 | 6.76% |
| 19 Jun 2023 | 383.05 | 397.70 | 400.45 | 380.85 | 30363 | -3.45% |
| 16 Jun 2023 | 396.75 | 400.00 | 410.00 | 395.00 | 41269 | 0.20% |
| 15 Jun 2023 | 395.95 | 384.95 | 417.40 | 383.30 | 177277 | 3.83% |
| 14 Jun 2023 | 381.35 | 368.50 | 383.00 | 367.25 | 38651 | 4.00% |
| 13 Jun 2023 | 366.70 | 372.05 | 376.00 | 364.05 | 18511 | -1.44% |
| 12 Jun 2023 | 372.05 | 371.25 | 377.05 | 371.00 | 27967 | 1.21% |
| 09 Jun 2023 | 367.60 | 374.00 | 374.00 | 364.00 | 17396 | -1.29% |
| 08 Jun 2023 | 372.40 | 366.80 | 374.00 | 366.80 | 18684 | 1.86% |
| 07 Jun 2023 | 365.60 | 374.00 | 377.95 | 363.00 | 29332 | -1.93% |
| 06 Jun 2023 | 372.80 | 373.95 | 374.00 | 370.10 | 10022 | 0.27% |
| 05 Jun 2023 | 371.80 | 369.60 | 374.25 | 369.60 | 19196 | 1.31% |
| 02 Jun 2023 | 367.00 | 377.20 | 377.35 | 366.00 | 12426 | -1.06% |
| 01 Jun 2023 | 370.95 | 378.00 | 378.00 | 366.40 | 27037 | 0.26% |
| 31 May 2023 | 370.00 | 354.70 | 374.00 | 353.00 | 132113 | 4.17% |
| 30 May 2023 | 355.20 | 365.00 | 373.70 | 350.10 | 53331 | -3.29% |
| 29 May 2023 | 367.30 | 375.05 | 377.65 | 360.00 | 33930 | -2.77% |
| 26 May 2023 | 377.75 | 377.00 | 389.60 | 375.05 | 10941 | 0.94% |
| 25 May 2023 | 374.25 | 372.00 | 376.20 | 369.05 | 20837 | 1.42% |
| 24 May 2023 | 369.00 | 356.90 | 372.00 | 355.05 | 44401 | 4.25% |
| 23 May 2023 | 353.95 | 371.60 | 371.60 | 351.10 | 66367 | -3.88% |
| 22 May 2023 | 368.25 | 388.80 | 390.00 | 365.25 | 57162 | -2.54% |
| 19 May 2023 | 377.85 | 419.95 | 419.95 | 369.10 | 134785 | -6.01% |
| 18 May 2023 | 402.00 | 417.10 | 424.90 | 393.65 | 40746 | -3.50% |
| 17 May 2023 | 416.60 | 408.50 | 418.15 | 407.60 | 25377 | 1.55% |
| 16 May 2023 | 410.25 | 421.80 | 422.60 | 408.50 | 45832 | -0.62% |
| 15 May 2023 | 412.80 | 405.00 | 420.35 | 405.00 | 46765 | 0.81% |
| 12 May 2023 | 409.50 | 399.40 | 416.85 | 397.55 | 87552 | 3.02% |
| 11 May 2023 | 397.50 | 395.00 | 408.00 | 395.00 | 21228 | -0.35% |
| 10 May 2023 | 398.90 | 384.40 | 404.80 | 384.40 | 43046 | 4.40% |
| 09 May 2023 | 382.10 | 397.85 | 399.40 | 376.55 | 34461 | -2.46% |
| 08 May 2023 | 391.75 | 401.00 | 402.85 | 389.45 | 22984 | -0.29% |
| 05 May 2023 | 392.90 | 395.80 | 405.00 | 388.00 | 47643 | -0.06% |
| 04 May 2023 | 393.15 | 384.50 | 398.10 | 377.90 | 35370 | 2.25% |
| 03 May 2023 | 384.50 | 377.00 | 391.90 | 377.00 | 23393 | 1.05% |
| 02 May 2023 | 380.50 | 380.00 | 387.00 | 377.55 | 32366 | -0.92% |
| 28 Apr 2023 | 384.05 | 389.00 | 392.45 | 382.50 | 26620 | 0.42% |
| 27 Apr 2023 | 382.45 | 374.50 | 386.25 | 369.20 | 31422 | 2.22% |
| 26 Apr 2023 | 374.15 | 390.00 | 390.00 | 373.00 | 35379 | -2.78% |
| 25 Apr 2023 | 384.85 | 379.90 | 391.00 | 379.90 | 25552 | 1.65% |
| 24 Apr 2023 | 378.60 | 392.75 | 396.15 | 374.05 | 26993 | -2.16% |
| 21 Apr 2023 | 386.95 | 393.15 | 395.90 | 375.50 | 33891 | -1.53% |
| 20 Apr 2023 | 392.95 | 395.00 | 398.75 | 391.10 | 17847 | -0.53% |
| 19 Apr 2023 | 395.05 | 395.30 | 405.00 | 393.55 | 25828 | -0.04% |
| 18 Apr 2023 | 395.20 | 403.70 | 403.85 | 393.00 | 20883 | -0.01% |
| 17 Apr 2023 | 395.25 | 399.85 | 399.85 | 392.55 | 27619 | -1.41% |
| 13 Apr 2023 | 400.90 | 395.80 | 406.90 | 395.00 | 48325 | 1.78% |
| 12 Apr 2023 | 393.90 | 398.60 | 398.60 | 390.05 | 32270 | -1.10% |
| 11 Apr 2023 | 398.30 | 410.40 | 411.70 | 394.00 | 107074 | -2.76% |
| 10 Apr 2023 | 409.60 | 401.80 | 415.00 | 395.20 | 201740 | 2.95% |
| 06 Apr 2023 | 397.85 | 389.80 | 400.80 | 387.00 | 181169 | 2.74% |
| 05 Apr 2023 | 387.25 | 370.20 | 398.00 | 370.20 | 348083 | 4.61% |
| 03 Apr 2023 | 370.20 | 361.45 | 373.30 | 354.60 | 83243 | 3.23% |
| 31 Mar 2023 | 358.60 | 341.00 | 368.90 | 341.00 | 97580 | 5.38% |
| 29 Mar 2023 | 340.30 | 341.10 | 347.50 | 337.40 | 44708 | 0.46% |
| 28 Mar 2023 | 338.75 | 349.90 | 352.90 | 333.35 | 46375 | -2.05% |
| 27 Mar 2023 | 345.85 | 355.90 | 355.90 | 342.80 | 61669 | -2.44% |
| 24 Mar 2023 | 354.50 | 375.90 | 382.00 | 351.10 | 130997 | -4.93% |
| 23 Mar 2023 | 372.90 | 354.70 | 388.00 | 352.60 | 249177 | 4.81% |
| 22 Mar 2023 | 355.80 | 360.00 | 361.80 | 352.10 | 16700 | -1.15% |
| 21 Mar 2023 | 359.95 | 353.60 | 367.25 | 348.15 | 87596 | 3.33% |
| 20 Mar 2023 | 348.35 | 358.90 | 362.95 | 343.20 | 26747 | -2.75% |
| 17 Mar 2023 | 358.20 | 358.90 | 371.45 | 352.35 | 43172 | 0.87% |
| 16 Mar 2023 | 355.10 | 354.10 | 356.70 | 341.95 | 35711 | -0.24% |
| 15 Mar 2023 | 355.95 | 343.85 | 361.00 | 343.85 | 76683 | 3.78% |
| 14 Mar 2023 | 343.00 | 354.00 | 356.05 | 340.00 | 58151 | -3.50% |
| 13 Mar 2023 | 355.45 | 366.70 | 366.70 | 346.10 | 78919 | -1.63% |
| 10 Mar 2023 | 361.35 | 362.50 | 369.25 | 357.05 | 68496 | -0.92% |
| 09 Mar 2023 | 364.70 | 356.90 | 367.00 | 352.70 | 85182 | 2.29% |
| 08 Mar 2023 | 356.55 | 347.35 | 360.00 | 342.05 | 59383 | 2.50% |
| 06 Mar 2023 | 347.85 | 348.85 | 358.30 | 344.50 | 45712 | -0.03% |
| 03 Mar 2023 | 347.95 | 343.00 | 357.40 | 340.30 | 110190 | 1.78% |
| 02 Mar 2023 | 341.85 | 342.75 | 343.70 | 332.55 | 45630 | -0.34% |
| 01 Mar 2023 | 343.00 | 333.25 | 348.40 | 329.05 | 46701 | 4.26% |
| 28 Feb 2023 | 329.00 | 339.25 | 348.00 | 326.35 | 95109 | -2.05% |
| 27 Feb 2023 | 335.90 | 369.00 | 370.75 | 327.55 | 133071 | -8.97% |
| 24 Feb 2023 | 369.00 | 382.00 | 382.00 | 366.00 | 40076 | -1.44% |
| 23 Feb 2023 | 374.40 | 377.00 | 388.00 | 360.60 | 109370 | 0.08% |
| 22 Feb 2023 | 374.10 | 385.55 | 388.75 | 369.10 | 175847 | -1.90% |
| 21 Feb 2023 | 381.35 | 366.95 | 386.00 | 360.10 | 332143 | 4.97% |
| 20 Feb 2023 | 363.30 | 345.90 | 368.80 | 341.05 | 129204 | 5.24% |
| 17 Feb 2023 | 345.20 | 340.50 | 367.00 | 338.30 | 202523 | -0.10% |
| 16 Feb 2023 | 345.55 | 339.70 | 352.50 | 326.50 | 162801 | 3.46% |
| 15 Feb 2023 | 334.00 | 303.15 | 345.00 | 298.80 | 296577 | 11.84% |
| 14 Feb 2023 | 298.65 | 308.85 | 314.90 | 296.90 | 54202 | -1.21% |
| 13 Feb 2023 | 302.30 | 319.00 | 319.00 | 300.05 | 140903 | -8.70% |
| 10 Feb 2023 | 331.10 | 327.95 | 339.50 | 326.35 | 39196 | 0.02% |
| 09 Feb 2023 | 331.05 | 344.65 | 347.80 | 326.30 | 63599 | -3.83% |
| 08 Feb 2023 | 344.25 | 352.00 | 367.00 | 341.20 | 227575 | -1.64% |
| 07 Feb 2023 | 350.00 | 336.00 | 356.00 | 330.85 | 155512 | 5.72% |
| 06 Feb 2023 | 331.05 | 338.85 | 338.85 | 325.15 | 23167 | -1.22% |
| 03 Feb 2023 | 335.15 | 346.00 | 346.00 | 324.70 | 121445 | -1.77% |
| 02 Feb 2023 | 341.20 | 325.00 | 353.70 | 324.55 | 75067 | 3.68% |
| 01 Feb 2023 | 329.10 | 326.55 | 348.50 | 323.00 | 171064 | -0.39% |
| 31 Jan 2023 | 330.40 | 297.00 | 337.90 | 296.20 | 202521 | 11.70% |
| 30 Jan 2023 | 295.80 | 308.80 | 308.80 | 292.00 | 37560 | -2.78% |
| 27 Jan 2023 | 304.25 | 305.65 | 309.85 | 286.80 | 112589 | -0.46% |
| 25 Jan 2023 | 305.65 | 291.60 | 311.00 | 291.60 | 80067 | 3.61% |
| 24 Jan 2023 | 295.00 | 302.60 | 307.95 | 293.50 | 41722 | -2.50% |
| 23 Jan 2023 | 302.55 | 314.10 | 314.10 | 299.20 | 52398 | -2.72% |
| 20 Jan 2023 | 311.00 | 318.35 | 319.00 | 309.00 | 32954 | -1.36% |
| 19 Jan 2023 | 315.30 | 311.00 | 319.05 | 309.30 | 26071 | 0.37% |
| 18 Jan 2023 | 314.15 | 314.75 | 319.80 | 308.40 | 29601 | 0.45% |
| 17 Jan 2023 | 312.75 | 319.55 | 328.00 | 310.25 | 54813 | -2.13% |
| 16 Jan 2023 | 319.55 | 320.80 | 323.00 | 314.05 | 26570 | 0.53% |
| 13 Jan 2023 | 317.85 | 323.80 | 326.00 | 315.35 | 44611 | -0.66% |
| 12 Jan 2023 | 319.95 | 328.10 | 328.10 | 311.70 | 56566 | -1.01% |
| 11 Jan 2023 | 323.20 | 308.15 | 324.25 | 306.00 | 73730 | 4.88% |
| 10 Jan 2023 | 308.15 | 313.10 | 315.95 | 304.80 | 46342 | -2.76% |
| 09 Jan 2023 | 316.90 | 323.95 | 339.40 | 315.25 | 59310 | -1.42% |
| 06 Jan 2023 | 321.45 | 313.10 | 329.85 | 312.55 | 115938 | 2.14% |
| 05 Jan 2023 | 314.70 | 323.70 | 355.00 | 310.15 | 119076 | -2.22% |
| 04 Jan 2023 | 321.85 | 340.00 | 344.15 | 319.20 | 129170 | -5.32% |
| 03 Jan 2023 | 339.95 | 369.85 | 371.00 | 336.60 | 951781 | -4.41% |
| 02 Jan 2023 | 355.65 | 297.55 | 357.05 | 295.10 | 1292299 | 19.53% |
| 30 Dec 2022 | 297.55 | 297.90 | 299.85 | 292.00 | 49331 | 0.37% |
| 29 Dec 2022 | 296.45 | 295.70 | 298.00 | 290.45 | 16759 | -0.15% |
| 28 Dec 2022 | 296.90 | 286.05 | 299.30 | 284.35 | 54108 | 3.79% |
| 27 Dec 2022 | 286.05 | 282.00 | 291.00 | 279.50 | 39809 | 2.14% |
| 26 Dec 2022 | 280.05 | 265.95 | 281.00 | 264.00 | 54227 | 5.16% |
| 23 Dec 2022 | 266.30 | 252.00 | 275.40 | 252.00 | 150075 | 3.20% |
| 22 Dec 2022 | 258.05 | 276.00 | 276.30 | 251.70 | 118039 | -4.88% |
| 21 Dec 2022 | 271.30 | 288.00 | 293.60 | 268.20 | 68357 | -3.90% |
| 20 Dec 2022 | 282.30 | 283.75 | 286.80 | 275.05 | 35847 | -0.95% |
| 19 Dec 2022 | 285.00 | 289.80 | 292.90 | 282.65 | 26156 | -1.08% |
| 16 Dec 2022 | 288.10 | 289.00 | 295.00 | 285.95 | 36617 | -1.67% |
| 15 Dec 2022 | 293.00 | 303.80 | 308.70 | 289.05 | 26906 | -3.54% |
| 14 Dec 2022 | 303.75 | 306.35 | 309.00 | 302.00 | 28878 | 0.25% |
| 13 Dec 2022 | 303.00 | 304.95 | 314.95 | 295.00 | 73541 | 0.93% |
| 12 Dec 2022 | 300.20 | 290.55 | 303.00 | 285.95 | 67526 | 2.14% |
| 09 Dec 2022 | 293.90 | 304.05 | 306.90 | 291.10 | 63981 | -2.38% |
| 08 Dec 2022 | 301.05 | 294.95 | 304.90 | 290.20 | 119261 | 2.21% |
| 07 Dec 2022 | 294.55 | 291.25 | 296.85 | 286.00 | 41132 | 1.17% |
| 06 Dec 2022 | 291.15 | 287.50 | 296.95 | 281.00 | 97657 | 1.08% |
| 05 Dec 2022 | 288.05 | 292.70 | 298.70 | 287.20 | 34237 | -1.35% |
| 02 Dec 2022 | 292.00 | 291.10 | 292.85 | 285.05 | 73970 | 0.38% |
| 01 Dec 2022 | 290.90 | 294.00 | 296.50 | 289.00 | 31697 | -0.80% |
| 30 Nov 2022 | 293.25 | 298.10 | 299.90 | 292.00 | 40732 | 0.50% |
| 29 Nov 2022 | 291.80 | 316.00 | 316.00 | 287.65 | 142022 | -2.20% |
| 28 Nov 2022 | 298.35 | 283.60 | 302.00 | 281.60 | 149733 | 5.20% |
| 25 Nov 2022 | 283.60 | 273.85 | 290.00 | 272.00 | 152019 | 5.11% |
| 24 Nov 2022 | 269.80 | 269.60 | 277.05 | 268.20 | 81347 | 0.07% |
| 23 Nov 2022 | 269.60 | 274.90 | 279.45 | 268.25 | 38616 | -1.39% |
| 22 Nov 2022 | 273.40 | 285.85 | 285.90 | 264.40 | 58338 | -3.87% |
| 21 Nov 2022 | 284.40 | 277.10 | 295.00 | 275.45 | 116698 | 0.80% |
| 18 Nov 2022 | 282.15 | 288.45 | 293.85 | 280.05 | 189018 | -1.45% |
| 17 Nov 2022 | 286.30 | 270.30 | 288.00 | 266.65 | 198704 | 5.70% |
| 16 Nov 2022 | 270.85 | 275.00 | 275.00 | 266.05 | 47505 | -0.40% |
| 15 Nov 2022 | 271.95 | 275.00 | 283.95 | 266.10 | 122344 | 0.35% |
| 14 Nov 2022 | 271.00 | 274.90 | 275.95 | 260.05 | 81398 | -0.70% |
| 11 Nov 2022 | 272.90 | 268.85 | 276.50 | 258.20 | 131440 | 3.76% |
| 10 Nov 2022 | 263.00 | 270.00 | 274.00 | 261.00 | 94837 | -1.88% |
| 09 Nov 2022 | 268.05 | 250.00 | 274.40 | 249.90 | 227821 | 7.24% |
| 07 Nov 2022 | 249.95 | 248.95 | 254.80 | 240.55 | 62532 | 0.40% |
| 04 Nov 2022 | 248.95 | 247.75 | 255.00 | 238.50 | 124586 | 1.43% |
| 03 Nov 2022 | 245.45 | 235.25 | 247.75 | 234.60 | 37070 | 3.04% |
| 02 Nov 2022 | 238.20 | 240.95 | 242.00 | 236.55 | 30211 | -1.31% |
| 01 Nov 2022 | 241.35 | 246.00 | 247.45 | 240.50 | 26740 | -0.29% |
| 31 Oct 2022 | 242.05 | 242.50 | 246.10 | 233.25 | 56183 | 0.29% |
| 28 Oct 2022 | 241.35 | 237.90 | 248.60 | 237.00 | 47837 | 1.45% |
| 27 Oct 2022 | 237.90 | 240.80 | 240.80 | 235.00 | 19495 | 0.34% |
| 25 Oct 2022 | 237.10 | 245.30 | 248.65 | 235.30 | 37985 | -4.32% |
| 24 Oct 2022 | 247.80 | 230.00 | 261.50 | 230.00 | 38617 | 6.08% |
| 21 Oct 2022 | 233.60 | 238.95 | 243.35 | 232.50 | 36143 | -1.35% |
| 20 Oct 2022 | 236.80 | 246.00 | 251.40 | 233.25 | 80183 | -4.65% |
| 19 Oct 2022 | 248.35 | 255.05 | 259.00 | 246.00 | 41846 | -2.99% |
| 18 Oct 2022 | 256.00 | 253.25 | 264.90 | 253.25 | 84618 | 0.23% |
| 17 Oct 2022 | 255.40 | 253.25 | 258.95 | 247.50 | 59880 | 0.81% |
| 14 Oct 2022 | 253.35 | 268.00 | 268.00 | 252.25 | 108651 | -2.93% |
| 13 Oct 2022 | 261.00 | 249.00 | 263.00 | 239.55 | 250550 | 5.39% |
| 12 Oct 2022 | 247.65 | 236.00 | 250.50 | 230.05 | 113816 | 5.16% |
| 11 Oct 2022 | 235.50 | 255.00 | 255.00 | 233.00 | 83715 | -6.34% |
| 10 Oct 2022 | 251.45 | 249.80 | 259.95 | 246.55 | 270080 | -0.14% |
| 07 Oct 2022 | 251.80 | 228.00 | 256.00 | 223.45 | 432168 | 10.90% |
| 06 Oct 2022 | 227.05 | 213.00 | 235.75 | 213.00 | 333770 | 6.22% |
| 04 Oct 2022 | 213.75 | 212.35 | 216.35 | 208.05 | 28250 | 2.64% |
| 03 Oct 2022 | 208.25 | 214.00 | 214.00 | 208.00 | 24895 | -2.30% |
| 30 Sep 2022 | 213.15 | 210.00 | 217.00 | 208.10 | 22141 | 1.86% |
| 29 Sep 2022 | 209.25 | 205.80 | 215.00 | 205.00 | 81926 | 3.21% |
| 28 Sep 2022 | 202.75 | 205.60 | 213.75 | 200.10 | 63784 | -1.98% |
| 27 Sep 2022 | 206.85 | 213.90 | 213.90 | 205.00 | 34272 | -1.17% |
| 26 Sep 2022 | 209.30 | 207.00 | 215.00 | 197.75 | 107133 | 1.11% |
| 23 Sep 2022 | 207.00 | 211.50 | 217.00 | 203.85 | 104391 | -3.18% |
| 22 Sep 2022 | 213.80 | 206.25 | 215.85 | 206.25 | 34216 | 1.86% |
| 21 Sep 2022 | 209.90 | 216.90 | 222.20 | 208.25 | 68369 | -2.69% |
| 20 Sep 2022 | 215.70 | 217.00 | 223.75 | 212.70 | 111840 | 0.37% |
| 19 Sep 2022 | 214.90 | 216.90 | 218.70 | 210.25 | 45898 | 0.66% |
| 16 Sep 2022 | 213.50 | 225.90 | 226.30 | 210.10 | 76771 | -5.82% |
| 15 Sep 2022 | 226.70 | 223.60 | 229.00 | 219.35 | 79274 | 1.21% |
| 14 Sep 2022 | 224.00 | 216.00 | 226.90 | 216.00 | 78559 | 0.38% |
| 13 Sep 2022 | 223.15 | 226.00 | 232.00 | 221.50 | 93632 | -1.06% |
| 12 Sep 2022 | 225.55 | 225.00 | 229.95 | 219.00 | 88478 | -0.18% |
| 09 Sep 2022 | 225.95 | 233.10 | 234.30 | 221.20 | 69135 | -2.31% |
| 08 Sep 2022 | 231.30 | 234.80 | 243.00 | 229.05 | 112477 | -0.69% |
| 07 Sep 2022 | 232.90 | 224.80 | 241.60 | 223.90 | 149880 | 3.30% |
| 06 Sep 2022 | 225.45 | 230.20 | 230.20 | 220.70 | 97141 | -1.21% |
| 05 Sep 2022 | 228.20 | 212.00 | 239.90 | 212.00 | 484350 | 8.15% |
| 02 Sep 2022 | 211.00 | 213.55 | 215.00 | 206.15 | 56084 | -1.17% |
| 01 Sep 2022 | 213.50 | 214.50 | 220.25 | 212.00 | 60659 | -1.91% |
| 30 Aug 2022 | 217.65 | 221.60 | 223.10 | 211.50 | 90232 | -0.66% |
| 29 Aug 2022 | 219.10 | 203.50 | 222.00 | 198.05 | 188513 | 6.05% |
| 26 Aug 2022 | 206.60 | 205.80 | 214.50 | 205.05 | 84061 | 0.95% |
| 25 Aug 2022 | 204.65 | 210.80 | 212.60 | 202.65 | 55618 | -2.15% |
| 24 Aug 2022 | 209.15 | 215.90 | 216.80 | 205.05 | 110060 | -2.83% |
| 23 Aug 2022 | 215.25 | 217.00 | 224.45 | 214.00 | 118060 | -1.44% |
| 22 Aug 2022 | 218.40 | 216.10 | 228.00 | 211.30 | 359323 | 1.20% |
| 19 Aug 2022 | 215.80 | 198.30 | 219.00 | 197.00 | 386689 | 9.38% |
| 18 Aug 2022 | 197.30 | 201.20 | 204.00 | 195.25 | 74779 | -1.00% |
| 17 Aug 2022 | 199.30 | 192.70 | 205.00 | 192.70 | 176194 | 4.21% |
| 16 Aug 2022 | 191.25 | 196.00 | 196.00 | 187.90 | 45822 | -1.92% |
| 12 Aug 2022 | 195.00 | 191.80 | 204.80 | 191.80 | 185891 | 0.52% |
| 11 Aug 2022 | 194.00 | 186.55 | 199.80 | 183.65 | 217170 | 6.07% |
| 10 Aug 2022 | 182.90 | 181.90 | 184.80 | 179.05 | 52134 | 0.03% |
| 08 Aug 2022 | 182.85 | 183.70 | 185.00 | 179.00 | 33057 | 0.16% |
| 05 Aug 2022 | 182.55 | 177.95 | 192.00 | 176.10 | 156090 | 2.47% |
| 04 Aug 2022 | 178.15 | 180.90 | 180.90 | 172.40 | 31516 | 0.76% |
| 03 Aug 2022 | 176.80 | 181.00 | 183.50 | 175.00 | 47339 | -3.31% |
| 02 Aug 2022 | 182.85 | 179.20 | 184.60 | 177.35 | 71946 | 1.13% |
| 01 Aug 2022 | 180.80 | 174.50 | 185.00 | 172.55 | 162343 | 5.42% |
| 29 Jul 2022 | 171.50 | 175.00 | 175.00 | 168.00 | 30892 | -0.84% |
| 28 Jul 2022 | 172.95 | 169.00 | 176.00 | 167.45 | 57630 | 2.01% |
| 27 Jul 2022 | 169.55 | 167.00 | 171.55 | 166.05 | 44181 | -0.50% |
| 26 Jul 2022 | 170.40 | 169.40 | 171.80 | 164.55 | 73785 | 0.68% |
| 25 Jul 2022 | 169.25 | 157.40 | 172.00 | 153.55 | 148351 | 7.97% |
| 22 Jul 2022 | 156.75 | 145.40 | 158.95 | 145.40 | 95466 | 7.03% |
| 21 Jul 2022 | 146.45 | 147.85 | 148.70 | 145.55 | 13851 | -0.20% |
| 20 Jul 2022 | 146.75 | 149.95 | 151.60 | 145.20 | 24946 | -0.20% |
| 19 Jul 2022 | 147.05 | 148.10 | 151.50 | 146.50 | 11388 | -1.70% |
| 18 Jul 2022 | 149.60 | 148.45 | 155.00 | 145.85 | 28751 | 1.36% |
| 15 Jul 2022 | 147.60 | 144.00 | 149.35 | 143.70 | 4880 | 0.65% |
| 14 Jul 2022 | 146.65 | 148.45 | 153.95 | 145.30 | 8391 | -0.68% |
| 13 Jul 2022 | 147.65 | 148.80 | 151.00 | 147.05 | 4879 | -0.77% |
| 12 Jul 2022 | 148.80 | 147.90 | 150.90 | 146.60 | 11995 | 1.81% |
| 11 Jul 2022 | 146.15 | 148.30 | 148.30 | 144.40 | 4047 | -0.61% |
| 08 Jul 2022 | 147.05 | 148.60 | 150.20 | 146.45 | 6454 | -1.04% |
| 07 Jul 2022 | 148.60 | 148.45 | 152.40 | 146.30 | 20098 | -0.10% |
| 06 Jul 2022 | 148.75 | 149.95 | 150.00 | 144.05 | 15538 | 0.34% |
| 05 Jul 2022 | 148.25 | 142.90 | 150.00 | 140.00 | 27192 | 5.63% |
| 04 Jul 2022 | 140.35 | 143.75 | 143.75 | 139.40 | 4718 | -0.43% |
| 01 Jul 2022 | 140.95 | 143.60 | 143.90 | 140.45 | 4771 | -1.85% |
| 30 Jun 2022 | 143.60 | 147.00 | 148.15 | 141.20 | 6579 | -2.35% |
| 29 Jun 2022 | 147.05 | 143.20 | 147.60 | 143.10 | 11072 | 0.14% |
| 28 Jun 2022 | 146.85 | 140.10 | 147.95 | 138.00 | 17462 | 4.33% |
| 27 Jun 2022 | 140.75 | 138.95 | 142.30 | 136.00 | 15793 | 3.15% |
| 24 Jun 2022 | 136.45 | 138.60 | 138.60 | 133.80 | 6048 | 2.02% |
| 23 Jun 2022 | 133.75 | 138.00 | 138.00 | 132.00 | 3801 | 1.71% |
| 22 Jun 2022 | 131.50 | 134.00 | 135.00 | 131.10 | 5235 | -2.92% |
| 21 Jun 2022 | 135.45 | 129.00 | 136.80 | 129.00 | 7972 | 6.36% |
| 20 Jun 2022 | 127.35 | 142.80 | 142.80 | 125.10 | 62577 | -8.38% |
| 17 Jun 2022 | 139.00 | 134.45 | 140.00 | 129.00 | 35939 | 5.46% |
| 16 Jun 2022 | 131.80 | 138.80 | 138.80 | 130.75 | 5400 | -2.12% |
| 15 Jun 2022 | 134.65 | 136.90 | 136.90 | 133.55 | 5405 | 0.26% |
| 14 Jun 2022 | 134.30 | 132.15 | 135.25 | 132.15 | 5025 | -0.04% |
| 13 Jun 2022 | 134.35 | 137.00 | 138.90 | 133.05 | 9923 | -3.52% |
| 10 Jun 2022 | 139.25 | 137.25 | 139.95 | 137.25 | 4684 | -0.64% |
| 09 Jun 2022 | 140.15 | 138.00 | 141.00 | 137.75 | 8211 | 0.61% |
| 08 Jun 2022 | 139.30 | 141.15 | 141.70 | 138.10 | 9699 | 0.65% |
| 07 Jun 2022 | 138.40 | 140.45 | 141.55 | 138.05 | 13424 | -0.68% |
| 06 Jun 2022 | 139.35 | 141.35 | 144.95 | 138.40 | 25031 | -2.11% |
| 03 Jun 2022 | 142.35 | 149.00 | 149.00 | 140.55 | 57208 | -3.23% |
| 02 Jun 2022 | 147.10 | 146.40 | 147.80 | 144.00 | 8174 | 1.17% |
| 01 Jun 2022 | 145.40 | 147.30 | 147.30 | 143.05 | 12672 | 0.52% |
| 31 May 2022 | 144.65 | 146.85 | 146.95 | 143.20 | 7720 | -0.38% |
| 30 May 2022 | 145.20 | 145.60 | 149.85 | 144.40 | 11658 | 0.35% |
| 27 May 2022 | 144.70 | 146.00 | 146.00 | 142.80 | 6586 | 1.51% |
| 26 May 2022 | 142.55 | 144.15 | 144.15 | 136.50 | 23212 | -1.01% |
| 25 May 2022 | 144.00 | 151.90 | 151.90 | 142.05 | 14183 | -3.39% |
| 24 May 2022 | 149.05 | 156.95 | 162.05 | 146.20 | 120090 | 2.05% |
| 23 May 2022 | 146.05 | 143.00 | 148.85 | 140.80 | 11265 | -0.68% |
| 20 May 2022 | 147.05 | 144.25 | 148.75 | 142.20 | 13126 | 3.92% |
| 19 May 2022 | 141.50 | 139.90 | 143.75 | 139.90 | 6714 | -2.62% |
| 18 May 2022 | 145.30 | 145.35 | 149.00 | 143.15 | 9138 | -0.03% |
| 17 May 2022 | 145.35 | 143.65 | 146.85 | 140.00 | 11115 | 3.19% |
| 16 May 2022 | 140.85 | 138.00 | 142.85 | 138.00 | 11230 | 2.44% |
| 13 May 2022 | 137.50 | 136.85 | 141.00 | 136.85 | 10632 | 2.42% |
| 12 May 2022 | 134.25 | 132.35 | 138.25 | 132.35 | 12378 | -1.47% |
| 11 May 2022 | 136.25 | 142.05 | 143.10 | 133.30 | 24656 | -2.22% |
| 10 May 2022 | 139.35 | 145.10 | 146.05 | 138.30 | 24816 | -4.03% |
| 09 May 2022 | 145.20 | 146.35 | 150.35 | 144.00 | 21548 | -0.79% |
| 06 May 2022 | 146.35 | 148.90 | 151.10 | 143.35 | 25171 | -2.73% |
| 05 May 2022 | 150.45 | 156.75 | 156.75 | 150.00 | 13113 | -2.15% |
| 04 May 2022 | 153.75 | 158.95 | 158.95 | 153.35 | 10838 | -1.95% |
| 02 May 2022 | 156.80 | 162.00 | 162.60 | 155.25 | 16554 | -2.24% |
| 29 Apr 2022 | 160.40 | 166.85 | 167.50 | 159.00 | 13317 | -2.96% |
| 28 Apr 2022 | 165.30 | 163.35 | 166.00 | 160.10 | 18272 | 1.60% |
| 27 Apr 2022 | 162.70 | 164.55 | 164.75 | 160.05 | 11557 | -1.12% |
| 26 Apr 2022 | 164.55 | 165.95 | 168.30 | 163.60 | 14708 | -0.33% |
| 25 Apr 2022 | 165.10 | 168.00 | 169.00 | 163.00 | 22549 | -2.71% |
| 22 Apr 2022 | 169.70 | 165.55 | 173.00 | 164.00 | 82452 | 2.32% |
| 21 Apr 2022 | 165.85 | 165.85 | 169.00 | 163.85 | 27414 | 1.19% |
| 20 Apr 2022 | 163.90 | 164.80 | 166.00 | 160.95 | 23752 | 1.08% |
| 19 Apr 2022 | 162.15 | 166.00 | 166.00 | 158.00 | 29843 | 0.19% |
| 18 Apr 2022 | 161.85 | 160.00 | 168.55 | 159.05 | 54356 | 1.57% |
| 13 Apr 2022 | 159.35 | 156.10 | 160.80 | 156.00 | 25037 | 2.25% |
| 12 Apr 2022 | 155.85 | 160.20 | 160.40 | 154.40 | 30775 | -2.96% |
| 11 Apr 2022 | 160.60 | 159.20 | 163.05 | 158.00 | 26948 | 1.77% |
| 08 Apr 2022 | 157.80 | 159.00 | 161.00 | 157.00 | 11872 | 0.57% |
| 07 Apr 2022 | 156.90 | 160.40 | 164.00 | 153.35 | 34993 | -1.07% |
| 06 Apr 2022 | 158.60 | 158.00 | 161.00 | 156.00 | 31424 | 0.44% |
| 05 Apr 2022 | 157.90 | 155.20 | 159.00 | 152.75 | 39988 | 3.03% |
| 04 Apr 2022 | 153.25 | 149.50 | 155.85 | 148.65 | 45773 | 3.58% |
| 01 Apr 2022 | 147.95 | 141.00 | 149.00 | 138.80 | 43695 | 7.02% |
| 31 Mar 2022 | 138.25 | 140.05 | 144.00 | 137.00 | 34309 | -1.07% |
| 30 Mar 2022 | 139.75 | 142.30 | 142.30 | 139.00 | 22963 | 1.60% |
| 29 Mar 2022 | 137.55 | 139.00 | 141.80 | 137.00 | 47224 | -0.43% |
| 28 Mar 2022 | 138.15 | 141.00 | 143.30 | 136.45 | 48636 | -1.39% |
| 25 Mar 2022 | 140.10 | 150.45 | 150.45 | 137.50 | 64261 | -4.11% |
| 24 Mar 2022 | 146.10 | 149.00 | 150.75 | 144.35 | 33169 | -1.52% |
| 23 Mar 2022 | 148.35 | 139.05 | 149.85 | 139.05 | 70709 | 6.08% |
| 22 Mar 2022 | 139.85 | 140.75 | 143.35 | 139.35 | 6134 | -0.60% |
| 21 Mar 2022 | 140.70 | 142.10 | 145.45 | 140.00 | 27129 | -0.32% |
| 17 Mar 2022 | 141.15 | 140.10 | 142.00 | 140.00 | 28546 | 1.84% |
| 16 Mar 2022 | 138.60 | 140.85 | 141.60 | 136.85 | 24551 | 0.65% |
| 15 Mar 2022 | 137.70 | 143.95 | 144.85 | 136.00 | 56608 | -2.44% |
| 14 Mar 2022 | 141.15 | 143.30 | 145.00 | 140.50 | 20010 | -1.33% |
| 11 Mar 2022 | 143.05 | 143.35 | 148.00 | 142.30 | 31657 | -0.07% |
| 10 Mar 2022 | 143.15 | 143.50 | 147.50 | 139.70 | 37060 | 0.99% |
| 09 Mar 2022 | 141.75 | 141.10 | 146.00 | 138.00 | 22397 | 0.71% |
| 08 Mar 2022 | 140.75 | 140.45 | 142.40 | 137.80 | 11668 | 1.59% |
| 07 Mar 2022 | 138.55 | 141.90 | 146.90 | 137.00 | 32236 | -2.84% |
| 04 Mar 2022 | 142.60 | 143.00 | 143.95 | 140.50 | 21161 | -1.18% |
| 03 Mar 2022 | 144.30 | 145.45 | 148.00 | 143.20 | 41549 | 2.16% |
| 02 Mar 2022 | 141.25 | 142.80 | 143.65 | 138.55 | 16688 | -1.36% |
| 28 Feb 2022 | 143.20 | 142.10 | 147.30 | 138.40 | 35744 | 0.77% |
| 25 Feb 2022 | 142.10 | 135.45 | 156.70 | 135.45 | 38537 | 7.94% |
| 24 Feb 2022 | 131.65 | 143.00 | 145.15 | 130.75 | 42067 | -9.77% |
| 23 Feb 2022 | 145.90 | 144.25 | 149.90 | 144.25 | 18140 | 1.14% |
| 22 Feb 2022 | 144.25 | 146.50 | 146.50 | 142.10 | 36308 | -1.57% |
| 21 Feb 2022 | 146.55 | 158.85 | 158.85 | 141.80 | 35345 | -5.79% |
| 18 Feb 2022 | 155.55 | 156.65 | 162.00 | 153.65 | 42965 | -0.80% |
| 17 Feb 2022 | 156.80 | 163.70 | 164.00 | 155.60 | 20176 | -3.45% |
| 16 Feb 2022 | 162.40 | 163.00 | 164.20 | 158.75 | 22047 | 2.49% |
| 15 Feb 2022 | 158.45 | 159.80 | 159.80 | 153.95 | 19488 | 0.60% |
| 14 Feb 2022 | 157.50 | 163.95 | 163.95 | 155.10 | 35139 | -4.89% |
| 11 Feb 2022 | 165.60 | 174.50 | 175.00 | 165.00 | 91631 | -5.32% |
| 10 Feb 2022 | 174.90 | 172.00 | 180.90 | 168.10 | 141892 | 2.19% |
| 09 Feb 2022 | 171.15 | 175.00 | 177.50 | 169.90 | 47599 | -0.09% |
| 08 Feb 2022 | 171.30 | 169.00 | 178.00 | 162.50 | 81422 | 3.85% |
| 07 Feb 2022 | 164.95 | 172.95 | 172.95 | 162.45 | 12891 | -1.84% |
| 04 Feb 2022 | 168.05 | 167.00 | 174.00 | 166.00 | 33907 | 0.81% |
| 03 Feb 2022 | 166.70 | 169.50 | 170.15 | 166.05 | 14310 | 0.42% |
| 02 Feb 2022 | 166.00 | 167.20 | 170.05 | 163.50 | 26824 | 1.93% |
| 01 Feb 2022 | 162.85 | 168.90 | 168.90 | 160.35 | 8062 | 0.12% |
| 31 Jan 2022 | 162.65 | 170.90 | 170.90 | 160.50 | 18233 | -2.43% |
| 28 Jan 2022 | 166.70 | 165.50 | 170.90 | 165.50 | 12557 | 1.21% |
| 27 Jan 2022 | 164.70 | 160.50 | 170.95 | 159.55 | 22405 | 2.04% |
| 25 Jan 2022 | 161.40 | 160.50 | 164.75 | 156.20 | 21403 | 0.56% |
| 24 Jan 2022 | 160.50 | 167.00 | 171.90 | 160.00 | 27855 | -4.69% |
| 21 Jan 2022 | 168.40 | 174.90 | 174.90 | 166.00 | 20772 | -2.86% |
| 20 Jan 2022 | 173.35 | 172.20 | 177.10 | 172.20 | 32043 | -0.72% |
| 19 Jan 2022 | 174.60 | 175.60 | 177.90 | 172.45 | 14579 | -1.44% |
| 18 Jan 2022 | 177.15 | 179.45 | 184.40 | 174.80 | 46792 | -1.28% |
| 17 Jan 2022 | 179.45 | 179.90 | 185.00 | 176.10 | 114119 | 1.13% |
| 14 Jan 2022 | 177.45 | 172.55 | 179.90 | 170.45 | 50244 | 2.57% |
| 13 Jan 2022 | 173.00 | 177.10 | 177.95 | 171.90 | 34237 | -1.31% |
| 12 Jan 2022 | 175.30 | 175.00 | 179.00 | 170.45 | 68716 | 0.72% |
| 11 Jan 2022 | 174.05 | 178.00 | 178.40 | 173.05 | 27654 | -0.71% |
| 10 Jan 2022 | 175.30 | 175.50 | 176.55 | 170.85 | 38999 | 1.24% |
| 07 Jan 2022 | 173.15 | 172.25 | 175.25 | 170.55 | 49992 | 0.58% |
| 06 Jan 2022 | 172.15 | 171.00 | 174.50 | 168.45 | 36502 | 0.64% |
| 05 Jan 2022 | 171.05 | 170.00 | 174.90 | 170.00 | 24474 | -0.55% |
| 04 Jan 2022 | 172.00 | 178.85 | 178.85 | 169.50 | 72390 | -2.77% |
| 03 Jan 2022 | 176.90 | 175.00 | 187.40 | 173.75 | 513676 | 2.02% |
| 31 Dec 2021 | 173.40 | 169.00 | 175.00 | 164.05 | 109267 | 3.06% |
| 30 Dec 2021 | 168.25 | 154.00 | 169.50 | 153.05 | 94627 | 6.42% |
| 29 Dec 2021 | 158.10 | 158.50 | 158.50 | 156.30 | 18157 | 1.41% |
| 28 Dec 2021 | 155.90 | 156.55 | 159.00 | 153.00 | 34869 | 1.43% |
| 27 Dec 2021 | 153.70 | 146.20 | 155.10 | 144.05 | 44154 | 5.24% |
| 24 Dec 2021 | 146.05 | 149.00 | 149.00 | 145.05 | 11494 | -0.10% |
| 23 Dec 2021 | 146.20 | 146.95 | 150.85 | 146.00 | 13672 | 0.48% |
| 22 Dec 2021 | 145.50 | 147.85 | 151.00 | 142.80 | 19113 | -1.59% |
| 21 Dec 2021 | 147.85 | 145.30 | 151.90 | 140.95 | 25760 | 4.38% |
| 20 Dec 2021 | 141.65 | 147.85 | 147.85 | 140.05 | 23419 | -3.80% |
| 17 Dec 2021 | 147.25 | 150.45 | 151.85 | 147.00 | 16221 | -2.13% |
| 16 Dec 2021 | 150.45 | 153.40 | 154.00 | 150.00 | 14098 | -0.89% |
| 15 Dec 2021 | 151.80 | 155.95 | 156.80 | 150.30 | 17079 | -1.49% |
| 14 Dec 2021 | 154.10 | 155.40 | 156.85 | 151.55 | 12581 | -1.03% |
| 13 Dec 2021 | 155.70 | 157.90 | 161.00 | 154.00 | 29567 | -0.29% |
| 10 Dec 2021 | 156.15 | 154.90 | 157.95 | 153.60 | 20691 | 1.26% |
| 09 Dec 2021 | 154.20 | 152.70 | 157.25 | 151.05 | 27123 | 0.98% |
| 08 Dec 2021 | 152.70 | 152.85 | 153.30 | 150.65 | 14232 | 1.73% |
| 07 Dec 2021 | 150.10 | 150.85 | 152.85 | 149.00 | 28978 | 1.25% |
| 06 Dec 2021 | 148.25 | 153.85 | 153.85 | 147.70 | 39894 | -1.03% |
| 03 Dec 2021 | 149.80 | 152.80 | 156.65 | 149.20 | 36052 | -1.54% |
| 02 Dec 2021 | 152.15 | 150.95 | 153.45 | 144.05 | 33636 | 1.94% |
| 01 Dec 2021 | 149.25 | 154.45 | 157.50 | 148.65 | 22230 | -2.83% |
| 30 Nov 2021 | 153.60 | 153.00 | 158.40 | 152.00 | 17119 | 1.22% |
| 29 Nov 2021 | 151.75 | 155.55 | 158.45 | 150.05 | 20178 | -3.47% |
| 26 Nov 2021 | 157.20 | 158.00 | 162.95 | 155.10 | 20155 | -1.90% |
| 25 Nov 2021 | 160.25 | 160.50 | 163.75 | 158.95 | 18989 | -0.03% |
| 24 Nov 2021 | 160.30 | 164.10 | 165.00 | 159.20 | 17271 | -0.06% |
| 23 Nov 2021 | 160.40 | 159.60 | 163.45 | 157.10 | 18717 | 0.72% |
| 22 Nov 2021 | 159.25 | 171.85 | 171.85 | 158.40 | 32649 | -4.55% |
| 18 Nov 2021 | 166.85 | 173.65 | 174.35 | 166.15 | 24942 | -2.77% |
| 17 Nov 2021 | 171.60 | 165.30 | 174.00 | 163.00 | 150166 | 3.81% |
| 16 Nov 2021 | 165.30 | 163.80 | 168.60 | 159.95 | 66900 | 2.77% |
| 15 Nov 2021 | 160.85 | 163.50 | 163.95 | 159.70 | 15543 | -1.50% |
| 12 Nov 2021 | 163.30 | 166.00 | 167.90 | 162.55 | 32983 | -4.17% |
| 11 Nov 2021 | 170.40 | 174.65 | 175.65 | 165.05 | 24462 | -1.45% |
| 10 Nov 2021 | 172.90 | 170.00 | 175.80 | 170.00 | 16639 | -0.37% |
| 09 Nov 2021 | 173.55 | 172.95 | 177.90 | 168.05 | 24183 | 2.00% |
| 08 Nov 2021 | 170.15 | 166.05 | 171.00 | 166.00 | 9236 | 1.40% |
| 04 Nov 2021 | 167.80 | 165.25 | 168.65 | 165.25 | 6354 | 1.54% |
| 03 Nov 2021 | 165.25 | 166.00 | 168.45 | 164.10 | 9641 | 0.00% |
| 02 Nov 2021 | 165.25 | 165.65 | 167.45 | 164.55 | 12305 | 0.18% |
| 01 Nov 2021 | 164.95 | 164.25 | 169.90 | 164.20 | 14999 | -0.39% |
| 29 Oct 2021 | 165.60 | 164.80 | 167.25 | 162.00 | 12661 | 0.73% |
| 28 Oct 2021 | 164.40 | 166.00 | 170.00 | 163.50 | 19773 | -1.05% |
| 27 Oct 2021 | 166.15 | 166.45 | 170.00 | 165.20 | 31019 | 0.85% |
| 26 Oct 2021 | 164.75 | 161.25 | 168.95 | 161.25 | 29843 | 1.79% |
| 25 Oct 2021 | 161.85 | 169.90 | 169.90 | 160.00 | 24886 | -2.62% |
| 22 Oct 2021 | 166.20 | 164.15 | 169.00 | 162.00 | 23003 | 0.00% |
| 21 Oct 2021 | 166.20 | 170.65 | 174.35 | 165.00 | 29104 | -0.57% |
| 20 Oct 2021 | 167.15 | 172.95 | 172.95 | 166.55 | 23668 | -1.73% |
| 19 Oct 2021 | 170.10 | 175.00 | 178.50 | 161.35 | 32617 | -3.10% |
| 18 Oct 2021 | 175.55 | 178.40 | 179.10 | 175.10 | 25630 | -0.06% |
| 14 Oct 2021 | 175.65 | 176.20 | 180.05 | 174.25 | 65381 | -0.20% |
| 13 Oct 2021 | 176.00 | 178.20 | 181.00 | 175.15 | 32700 | -0.28% |
| 12 Oct 2021 | 176.50 | 179.60 | 181.85 | 175.70 | 27487 | -0.87% |
| 11 Oct 2021 | 178.05 | 184.40 | 185.00 | 177.50 | 42471 | -2.78% |
| 08 Oct 2021 | 183.15 | 184.70 | 187.85 | 182.40 | 77272 | -0.54% |
| 07 Oct 2021 | 184.15 | 182.00 | 188.80 | 175.65 | 178494 | 3.19% |
| 06 Oct 2021 | 178.45 | 172.00 | 183.00 | 171.70 | 207239 | 4.05% |
| 05 Oct 2021 | 171.50 | 168.70 | 174.40 | 168.70 | 29376 | 0.35% |
| 04 Oct 2021 | 170.90 | 168.40 | 174.00 | 167.25 | 47979 | 2.74% |
| 01 Oct 2021 | 166.35 | 164.00 | 167.50 | 164.00 | 17411 | 0.82% |
| 30 Sep 2021 | 165.00 | 165.40 | 168.80 | 163.45 | 48001 | 0.33% |
| 29 Sep 2021 | 164.45 | 166.65 | 167.95 | 162.50 | 41980 | -0.39% |
| 28 Sep 2021 | 165.10 | 168.70 | 168.95 | 163.20 | 20959 | -1.26% |
| 27 Sep 2021 | 167.20 | 169.95 | 170.00 | 163.50 | 15077 | -0.24% |
| 24 Sep 2021 | 167.60 | 173.15 | 173.90 | 165.00 | 103728 | -1.67% |
| 23 Sep 2021 | 170.45 | 172.55 | 174.45 | 167.55 | 27074 | -1.16% |
| 22 Sep 2021 | 172.45 | 165.10 | 175.50 | 164.60 | 48174 | 4.67% |
| 21 Sep 2021 | 164.75 | 164.90 | 166.40 | 155.00 | 19731 | -0.42% |
| 20 Sep 2021 | 165.45 | 169.25 | 169.25 | 164.05 | 29861 | -2.25% |
| 17 Sep 2021 | 169.25 | 175.60 | 175.60 | 168.00 | 31797 | -2.31% |
| 16 Sep 2021 | 173.25 | 174.90 | 175.50 | 173.00 | 23260 | -0.35% |
| 15 Sep 2021 | 173.85 | 173.00 | 176.75 | 172.50 | 25490 | 0.75% |
| 14 Sep 2021 | 172.55 | 174.00 | 174.75 | 172.05 | 13211 | 0.50% |
| 13 Sep 2021 | 171.70 | 178.00 | 178.00 | 170.95 | 32295 | -2.36% |
| 09 Sep 2021 | 175.85 | 179.00 | 180.55 | 175.00 | 16679 | -1.90% |
| 08 Sep 2021 | 179.25 | 167.50 | 182.00 | 167.50 | 163348 | 5.47% |
| 07 Sep 2021 | 169.95 | 176.60 | 176.60 | 168.40 | 14680 | 0.30% |
| 06 Sep 2021 | 169.45 | 172.85 | 174.10 | 168.55 | 12025 | -0.64% |
| 03 Sep 2021 | 170.55 | 176.10 | 176.70 | 169.25 | 31262 | -2.71% |
| 02 Sep 2021 | 175.30 | 168.50 | 178.20 | 167.25 | 72643 | 4.59% |
| 01 Sep 2021 | 167.60 | 167.95 | 169.70 | 166.00 | 39644 | 0.78% |
| 31 Aug 2021 | 166.30 | 166.00 | 167.50 | 164.15 | 26174 | 0.33% |
| 30 Aug 2021 | 165.75 | 164.50 | 167.35 | 164.00 | 22102 | 0.76% |
| 27 Aug 2021 | 164.50 | 166.40 | 166.65 | 162.05 | 13019 | 0.24% |
| 26 Aug 2021 | 164.10 | 169.25 | 169.25 | 160.35 | 20419 | 0.06% |
| 25 Aug 2021 | 164.00 | 159.00 | 172.00 | 157.80 | 144474 | 4.63% |
| 24 Aug 2021 | 156.75 | 149.50 | 157.95 | 149.50 | 28210 | 4.92% |
| 23 Aug 2021 | 149.40 | 158.10 | 159.25 | 147.00 | 47447 | -3.21% |
| 20 Aug 2021 | 154.35 | 161.45 | 165.95 | 150.85 | 54050 | -4.40% |
| 18 Aug 2021 | 161.45 | 164.50 | 166.70 | 160.00 | 32415 | -1.76% |
| 17 Aug 2021 | 164.35 | 171.70 | 171.70 | 163.00 | 40776 | -3.35% |
| 16 Aug 2021 | 170.05 | 173.50 | 176.25 | 165.35 | 65356 | -2.47% |
| 13 Aug 2021 | 174.35 | 177.00 | 179.95 | 173.45 | 34883 | -0.49% |
| 12 Aug 2021 | 175.20 | 175.95 | 177.50 | 171.95 | 33900 | 2.16% |
| 11 Aug 2021 | 171.50 | 176.70 | 178.50 | 165.00 | 53681 | -2.94% |
| 10 Aug 2021 | 176.70 | 180.00 | 183.00 | 176.00 | 35917 | -2.27% |
| 09 Aug 2021 | 180.80 | 181.70 | 185.95 | 180.15 | 50239 | -0.28% |
| 06 Aug 2021 | 181.30 | 184.80 | 185.00 | 180.00 | 23638 | -0.63% |
| 05 Aug 2021 | 182.45 | 183.85 | 184.95 | 179.75 | 21464 | 0.25% |
| 04 Aug 2021 | 182.00 | 189.90 | 189.90 | 180.60 | 53312 | -1.60% |
| 03 Aug 2021 | 184.95 | 189.40 | 191.00 | 183.35 | 65833 | -1.23% |
| 02 Aug 2021 | 187.25 | 185.50 | 189.50 | 184.15 | 45695 | 2.13% |
| 30 Jul 2021 | 183.35 | 182.60 | 187.70 | 182.50 | 42669 | 0.60% |
| 29 Jul 2021 | 182.25 | 180.90 | 186.80 | 180.40 | 57094 | 1.56% |
| 28 Jul 2021 | 179.45 | 183.90 | 184.00 | 178.30 | 51598 | -1.67% |
| 27 Jul 2021 | 182.50 | 186.60 | 187.95 | 180.65 | 55663 | -0.90% |
| 26 Jul 2021 | 184.15 | 189.40 | 190.55 | 182.10 | 50855 | -1.94% |
| 23 Jul 2021 | 187.80 | 192.70 | 193.45 | 187.00 | 54409 | -1.60% |
| 22 Jul 2021 | 190.85 | 191.70 | 194.20 | 190.00 | 46892 | 1.09% |
| 20 Jul 2021 | 188.80 | 196.50 | 198.00 | 186.10 | 90992 | -2.58% |
| 19 Jul 2021 | 193.80 | 191.55 | 198.00 | 191.55 | 66484 | -0.54% |
| 16 Jul 2021 | 194.85 | 197.45 | 199.40 | 194.05 | 70458 | -1.67% |
| 15 Jul 2021 | 198.15 | 196.00 | 199.35 | 192.00 | 194250 | 2.11% |
| 14 Jul 2021 | 194.05 | 193.35 | 196.20 | 192.90 | 46780 | 0.36% |
| 13 Jul 2021 | 193.35 | 194.35 | 198.00 | 192.20 | 113185 | 1.02% |
| 12 Jul 2021 | 191.40 | 193.90 | 196.00 | 190.25 | 57950 | -0.31% |
| 09 Jul 2021 | 192.00 | 195.70 | 195.75 | 191.00 | 60241 | -0.93% |
| 08 Jul 2021 | 193.80 | 194.70 | 199.50 | 193.40 | 89841 | 0.26% |
| 07 Jul 2021 | 193.30 | 196.30 | 197.45 | 192.50 | 61374 | -0.77% |
| 06 Jul 2021 | 194.80 | 198.90 | 206.05 | 194.00 | 156350 | -1.34% |
| 05 Jul 2021 | 197.45 | 192.20 | 203.50 | 192.20 | 233853 | 3.13% |
| 02 Jul 2021 | 191.45 | 193.65 | 194.90 | 190.90 | 107094 | -0.03% |
| 01 Jul 2021 | 191.50 | 200.00 | 201.70 | 190.00 | 162127 | -4.11% |
| 30 Jun 2021 | 199.70 | 215.00 | 215.00 | 196.00 | 776158 | -1.48% |
| 29 Jun 2021 | 202.70 | 200.70 | 208.85 | 195.30 | 349648 | 1.88% |
| 28 Jun 2021 | 198.95 | 201.85 | 204.40 | 197.25 | 136797 | -0.15% |
| 25 Jun 2021 | 199.25 | 195.40 | 202.50 | 190.95 | 166853 | 2.73% |
| 24 Jun 2021 | 193.95 | 193.50 | 197.00 | 192.70 | 50870 | 0.75% |
| 23 Jun 2021 | 192.50 | 198.95 | 204.30 | 188.05 | 187184 | -2.04% |
| 22 Jun 2021 | 196.50 | 196.00 | 206.40 | 195.00 | 436988 | 1.55% |
| 21 Jun 2021 | 193.50 | 174.55 | 202.00 | 174.55 | 306017 | 6.99% |
| 18 Jun 2021 | 180.85 | 187.00 | 188.15 | 173.05 | 70744 | -1.95% |
| 17 Jun 2021 | 184.45 | 187.45 | 192.95 | 183.05 | 78443 | -2.04% |
| 16 Jun 2021 | 188.30 | 193.00 | 194.20 | 187.45 | 86951 | -1.88% |
| 15 Jun 2021 | 191.90 | 192.95 | 198.70 | 191.20 | 62854 | 0.24% |
| 14 Jun 2021 | 191.45 | 192.20 | 197.30 | 188.50 | 88553 | -1.92% |
| 11 Jun 2021 | 195.20 | 193.70 | 202.00 | 193.00 | 137898 | 1.75% |
| 10 Jun 2021 | 191.85 | 191.55 | 197.90 | 190.55 | 83899 | 0.89% |
| 09 Jun 2021 | 190.15 | 200.75 | 201.70 | 186.50 | 125619 | -4.52% |
| 08 Jun 2021 | 199.15 | 196.50 | 203.00 | 192.30 | 169257 | 1.79% |
| 07 Jun 2021 | 195.65 | 200.80 | 202.70 | 194.05 | 104724 | -2.13% |
| 04 Jun 2021 | 199.90 | 206.95 | 206.95 | 199.15 | 115104 | 0.58% |
| 03 Jun 2021 | 198.75 | 199.95 | 205.40 | 198.00 | 86342 | 0.15% |
| 02 Jun 2021 | 198.45 | 201.00 | 203.40 | 195.95 | 125048 | -0.95% |
| 01 Jun 2021 | 200.35 | 213.40 | 213.80 | 198.00 | 284690 | -5.27% |
| 31 May 2021 | 211.50 | 196.00 | 217.70 | 195.00 | 1403135 | 10.44% |
| 28 May 2021 | 191.50 | 180.70 | 199.30 | 178.45 | 637399 | 7.37% |
| 27 May 2021 | 178.35 | 187.00 | 188.70 | 176.10 | 91617 | -3.25% |
| 26 May 2021 | 184.35 | 183.00 | 195.50 | 182.50 | 301385 | 1.18% |
| 25 May 2021 | 182.20 | 187.55 | 189.20 | 181.10 | 120171 | -2.85% |
| 24 May 2021 | 187.55 | 187.55 | 193.40 | 186.00 | 459965 | 2.57% |
| 21 May 2021 | 182.85 | 178.90 | 189.00 | 175.60 | 586641 | 3.54% |
| 20 May 2021 | 176.60 | 174.95 | 183.80 | 168.60 | 882149 | 0.37% |
| 19 May 2021 | 175.95 | 160.80 | 179.30 | 159.00 | 1439166 | 10.11% |
| 18 May 2021 | 159.80 | 157.40 | 166.50 | 154.30 | 286235 | 3.56% |
| 17 May 2021 | 154.30 | 149.95 | 159.40 | 147.30 | 108004 | 4.72% |
| 14 May 2021 | 147.35 | 154.50 | 155.45 | 145.00 | 46460 | -2.64% |
| 12 May 2021 | 151.35 | 153.00 | 156.30 | 150.50 | 43013 | -0.10% |
| 11 May 2021 | 151.50 | 156.00 | 158.20 | 148.80 | 74828 | -3.04% |
| 10 May 2021 | 156.25 | 159.20 | 162.70 | 155.00 | 82254 | -1.08% |
| 07 May 2021 | 157.95 | 167.50 | 168.75 | 157.00 | 163327 | -4.56% |
| 06 May 2021 | 165.50 | 151.30 | 167.50 | 149.65 | 937148 | 7.85% |
| 05 May 2021 | 153.45 | 149.00 | 154.70 | 147.00 | 101767 | 3.89% |
| 04 May 2021 | 147.70 | 151.00 | 154.35 | 145.90 | 90103 | -1.50% |
| 03 May 2021 | 149.95 | 144.00 | 152.35 | 141.05 | 115860 | 4.10% |
| 30 Apr 2021 | 144.05 | 140.45 | 145.10 | 139.00 | 38576 | 1.52% |
| 29 Apr 2021 | 141.90 | 141.95 | 143.00 | 140.60 | 19560 | 0.50% |
| 28 Apr 2021 | 141.20 | 137.05 | 143.60 | 137.05 | 49556 | 2.99% |
| 27 Apr 2021 | 137.10 | 136.10 | 139.50 | 136.05 | 34358 | 0.77% |
| 26 Apr 2021 | 136.05 | 135.05 | 138.95 | 134.10 | 9697 | -0.44% |
| 23 Apr 2021 | 136.65 | 135.90 | 139.90 | 132.10 | 24363 | 1.86% |
| 22 Apr 2021 | 134.15 | 133.05 | 134.75 | 132.05 | 25215 | 2.05% |
| 20 Apr 2021 | 131.45 | 131.55 | 135.20 | 131.05 | 32680 | -2.23% |
| 19 Apr 2021 | 134.45 | 136.75 | 136.75 | 128.65 | 11405 | -1.86% |
| 16 Apr 2021 | 137.00 | 137.55 | 137.60 | 136.00 | 6884 | 0.00% |
| 15 Apr 2021 | 137.00 | 139.95 | 139.95 | 135.00 | 13130 | -0.51% |
| 13 Apr 2021 | 137.70 | 135.50 | 140.00 | 135.50 | 5192 | 1.10% |
| 12 Apr 2021 | 136.20 | 144.80 | 144.80 | 135.40 | 30362 | -3.64% |
| 09 Apr 2021 | 141.35 | 145.60 | 146.90 | 138.70 | 13052 | -1.57% |
| 08 Apr 2021 | 143.60 | 141.35 | 145.00 | 139.00 | 34925 | 3.27% |
| 07 Apr 2021 | 139.05 | 136.05 | 141.35 | 136.05 | 24392 | 0.83% |
| 06 Apr 2021 | 137.90 | 137.45 | 140.00 | 136.10 | 10219 | 1.32% |
| 05 Apr 2021 | 136.10 | 142.00 | 142.00 | 134.55 | 19106 | -2.09% |
| 01 Apr 2021 | 139.00 | 137.00 | 141.00 | 137.00 | 15605 | 1.91% |
| 31 Mar 2021 | 136.40 | 137.90 | 141.40 | 135.85 | 30889 | -1.23% |
| 30 Mar 2021 | 138.10 | 139.00 | 142.50 | 135.00 | 23509 | -0.29% |
| 26 Mar 2021 | 138.50 | 137.05 | 140.60 | 137.05 | 29133 | -0.22% |
| 25 Mar 2021 | 138.80 | 142.00 | 142.00 | 137.00 | 62079 | -2.39% |
| 24 Mar 2021 | 142.20 | 148.00 | 148.00 | 141.20 | 13083 | -3.23% |
| 23 Mar 2021 | 146.95 | 146.50 | 148.00 | 144.35 | 29382 | 1.94% |
| 22 Mar 2021 | 144.15 | 142.85 | 149.55 | 140.00 | 44443 | 2.71% |
| 19 Mar 2021 | 140.35 | 143.20 | 143.20 | 137.15 | 35188 | -0.85% |
| 18 Mar 2021 | 141.55 | 147.00 | 148.45 | 140.40 | 57309 | -2.95% |
| 17 Mar 2021 | 145.85 | 145.25 | 149.80 | 143.65 | 57723 | -0.51% |
| 16 Mar 2021 | 146.60 | 149.55 | 152.50 | 145.00 | 72655 | -0.64% |
| 15 Mar 2021 | 147.55 | 148.20 | 152.40 | 144.40 | 84685 | 0.51% |
| 12 Mar 2021 | 146.80 | 148.00 | 153.80 | 145.60 | 123183 | 1.21% |
| 10 Mar 2021 | 145.05 | 149.00 | 151.45 | 144.10 | 76495 | -2.29% |
| 09 Mar 2021 | 148.45 | 160.70 | 162.80 | 143.40 | 353566 | -7.02% |
| 08 Mar 2021 | 159.65 | 139.00 | 164.25 | 136.90 | 1836679 | 16.62% |
| 05 Mar 2021 | 136.90 | 140.95 | 141.00 | 135.50 | 50042 | -2.11% |
| 04 Mar 2021 | 139.85 | 141.65 | 142.15 | 137.05 | 53181 | -0.36% |
| 03 Mar 2021 | 140.35 | 139.60 | 141.15 | 133.50 | 55437 | 2.18% |
| 02 Mar 2021 | 137.35 | 136.50 | 138.45 | 134.90 | 54628 | 0.73% |
| 01 Mar 2021 | 136.35 | 139.75 | 140.00 | 135.55 | 15125 | 0.26% |
| 26 Feb 2021 | 136.00 | 141.00 | 141.90 | 134.80 | 26240 | -1.73% |
| 25 Feb 2021 | 138.40 | 141.85 | 141.85 | 138.05 | 20800 | -0.29% |
| 24 Feb 2021 | 138.80 | 141.40 | 143.00 | 138.00 | 20527 | 0.47% |
| 23 Feb 2021 | 138.15 | 142.65 | 143.95 | 136.85 | 50441 | -3.02% |
| 22 Feb 2021 | 142.45 | 143.05 | 149.00 | 139.05 | 113783 | -0.45% |
| 19 Feb 2021 | 143.10 | 143.40 | 147.90 | 141.05 | 74285 | 0.49% |
| 18 Feb 2021 | 142.40 | 141.00 | 148.35 | 140.00 | 150500 | 1.64% |
| 17 Feb 2021 | 140.10 | 136.75 | 142.45 | 132.35 | 79925 | 4.98% |
| 16 Feb 2021 | 133.45 | 136.85 | 136.85 | 132.80 | 31326 | -1.22% |
| 15 Feb 2021 | 135.10 | 138.90 | 139.45 | 134.60 | 31056 | -2.56% |
| 12 Feb 2021 | 138.65 | 139.45 | 140.50 | 137.55 | 29643 | 0.33% |
| 11 Feb 2021 | 138.20 | 139.40 | 140.95 | 136.00 | 23639 | -0.29% |
| 10 Feb 2021 | 138.60 | 136.50 | 139.80 | 135.00 | 16103 | 2.33% |
| 09 Feb 2021 | 135.45 | 135.25 | 138.00 | 135.00 | 15240 | -0.11% |
| 08 Feb 2021 | 135.60 | 139.90 | 139.90 | 135.15 | 38008 | -2.16% |
| 05 Feb 2021 | 138.60 | 140.55 | 141.75 | 137.80 | 37304 | -0.72% |
| 04 Feb 2021 | 139.60 | 141.90 | 142.75 | 139.00 | 25688 | -0.25% |
| 03 Feb 2021 | 139.95 | 139.65 | 142.90 | 137.50 | 36771 | 1.01% |
| 02 Feb 2021 | 138.55 | 135.00 | 138.85 | 135.00 | 28808 | 3.86% |
| 01 Feb 2021 | 133.40 | 133.95 | 136.35 | 133.00 | 30219 | 0.41% |
| 29 Jan 2021 | 132.85 | 134.00 | 134.95 | 131.05 | 16806 | 0.26% |
| 28 Jan 2021 | 132.50 | 133.20 | 135.00 | 130.55 | 14865 | 1.49% |
| 27 Jan 2021 | 130.55 | 138.20 | 138.20 | 129.50 | 21719 | -2.43% |
| 25 Jan 2021 | 133.80 | 137.40 | 138.50 | 132.00 | 15859 | -0.04% |
| 22 Jan 2021 | 133.85 | 137.85 | 138.90 | 132.00 | 34307 | -1.62% |
| 21 Jan 2021 | 136.05 | 140.70 | 141.30 | 135.00 | 43029 | -1.95% |
| 20 Jan 2021 | 138.75 | 141.60 | 142.50 | 137.30 | 29312 | -0.96% |
| 19 Jan 2021 | 140.10 | 136.40 | 142.70 | 133.60 | 52565 | 5.74% |
| 18 Jan 2021 | 132.50 | 138.00 | 139.95 | 129.65 | 64630 | -4.06% |
| 15 Jan 2021 | 138.10 | 144.15 | 146.05 | 137.40 | 139898 | -3.56% |
| 14 Jan 2021 | 143.20 | 149.05 | 149.80 | 141.60 | 71709 | -3.83% |
| 13 Jan 2021 | 148.90 | 152.65 | 152.80 | 147.45 | 31192 | -1.06% |
| 12 Jan 2021 | 150.50 | 157.20 | 157.20 | 149.20 | 44235 | -1.21% |
| 11 Jan 2021 | 152.35 | 156.80 | 158.95 | 150.15 | 36185 | -1.87% |
| 08 Jan 2021 | 155.25 | 160.65 | 162.00 | 153.10 | 56197 | -2.39% |
| 07 Jan 2021 | 159.05 | 161.15 | 164.30 | 158.00 | 107997 | 0.47% |
| 06 Jan 2021 | 158.30 | 154.85 | 165.30 | 150.70 | 503545 | 2.69% |
| 05 Jan 2021 | 154.15 | 147.00 | 158.40 | 144.20 | 300847 | 3.94% |
| 04 Jan 2021 | 148.30 | 149.15 | 152.40 | 144.60 | 70755 | 0.71% |
| 01 Jan 2021 | 147.25 | 148.00 | 153.80 | 145.25 | 92613 | -0.41% |
| 31 Dec 2020 | 147.85 | 142.00 | 156.35 | 138.05 | 299644 | 6.56% |
| 30 Dec 2020 | 138.75 | 141.95 | 141.95 | 136.65 | 15622 | -0.50% |
| 29 Dec 2020 | 139.45 | 142.00 | 142.15 | 136.15 | 27593 | 1.27% |
| 28 Dec 2020 | 137.70 | 141.00 | 141.85 | 130.00 | 21618 | -0.15% |
| 24 Dec 2020 | 137.90 | 140.00 | 142.75 | 136.00 | 14155 | -0.14% |
| 23 Dec 2020 | 138.10 | 137.00 | 139.80 | 133.25 | 11962 | 3.45% |
