VSSL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 296.45 | 290.10 | 297.95 | 290.10 | 31439 | 1.51% |
| 18 Dec 2025 | 292.05 | 304.00 | 304.00 | 289.00 | 50626 | -1.52% |
| 17 Dec 2025 | 296.55 | 287.00 | 301.70 | 287.00 | 164786 | 3.13% |
| 16 Dec 2025 | 287.55 | 292.10 | 293.65 | 284.35 | 32885 | -1.56% |
| 15 Dec 2025 | 292.10 | 285.05 | 293.50 | 285.05 | 36629 | 1.11% |
| 12 Dec 2025 | 288.90 | 285.20 | 292.20 | 285.20 | 28909 | -0.14% |
| 11 Dec 2025 | 289.30 | 289.95 | 290.70 | 283.80 | 26790 | 0.87% |
| 10 Dec 2025 | 286.80 | 282.30 | 291.80 | 282.30 | 42513 | 0.58% |
| 09 Dec 2025 | 285.15 | 278.00 | 288.30 | 275.00 | 57633 | 2.22% |
| 08 Dec 2025 | 278.95 | 282.60 | 282.60 | 275.60 | 53977 | -0.52% |
| 05 Dec 2025 | 280.40 | 280.05 | 282.90 | 278.00 | 11981 | 0.12% |
| 04 Dec 2025 | 280.05 | 277.10 | 284.10 | 275.45 | 19523 | 1.05% |
| 03 Dec 2025 | 277.15 | 281.20 | 281.25 | 275.10 | 32863 | -1.44% |
| 02 Dec 2025 | 281.20 | 284.00 | 284.00 | 280.00 | 22104 | -0.53% |
| 01 Dec 2025 | 282.70 | 283.00 | 284.70 | 280.60 | 25863 | -0.11% |
| 28 Nov 2025 | 283.00 | 281.80 | 283.60 | 274.70 | 42056 | 2.20% |
| 27 Nov 2025 | 276.90 | 283.20 | 284.40 | 275.70 | 26245 | -1.58% |
| 26 Nov 2025 | 281.35 | 274.35 | 282.65 | 273.10 | 44075 | 3.00% |
| 25 Nov 2025 | 273.15 | 276.00 | 276.00 | 270.55 | 31136 | -0.76% |
| 24 Nov 2025 | 275.25 | 280.55 | 282.00 | 274.80 | 28037 | -1.89% |
| 21 Nov 2025 | 280.55 | 285.75 | 285.75 | 277.00 | 40525 | -1.85% |
| 20 Nov 2025 | 285.85 | 277.95 | 288.00 | 276.65 | 69778 | 2.95% |
| 19 Nov 2025 | 277.65 | 276.75 | 280.00 | 274.00 | 62368 | 0.58% |
| 18 Nov 2025 | 276.05 | 277.15 | 279.70 | 274.05 | 57416 | -0.72% |
| 17 Nov 2025 | 278.05 | 281.80 | 283.50 | 277.00 | 48815 | -0.94% |
| 14 Nov 2025 | 280.70 | 284.60 | 286.85 | 274.05 | 81184 | -1.39% |
| 13 Nov 2025 | 284.65 | 286.30 | 290.05 | 284.00 | 65291 | -0.37% |
| 12 Nov 2025 | 285.70 | 294.00 | 295.00 | 283.35 | 101464 | -2.17% |
| 11 Nov 2025 | 292.05 | 298.15 | 298.40 | 290.10 | 44619 | -1.65% |
| 10 Nov 2025 | 296.95 | 293.35 | 304.10 | 293.35 | 166900 | 0.25% |
| 07 Nov 2025 | 296.20 | 285.25 | 297.55 | 280.75 | 109627 | 3.84% |
| 06 Nov 2025 | 285.25 | 297.85 | 303.00 | 281.90 | 138836 | -3.42% |
| 04 Nov 2025 | 295.35 | 290.00 | 304.90 | 290.00 | 164441 | 0.77% |
| 03 Nov 2025 | 293.10 | 291.95 | 297.00 | 284.00 | 128378 | 2.25% |
| 31 Oct 2025 | 286.65 | 294.30 | 295.05 | 285.50 | 97540 | -2.27% |
| 30 Oct 2025 | 293.30 | 296.95 | 301.55 | 291.00 | 149294 | -0.79% |
| 29 Oct 2025 | 295.65 | 301.95 | 301.95 | 291.05 | 261948 | -1.40% |
| 28 Oct 2025 | 299.85 | 314.95 | 324.00 | 297.60 | 720673 | -4.79% |
| 27 Oct 2025 | 314.95 | 306.00 | 321.65 | 299.40 | 1174164 | 4.39% |
| 24 Oct 2025 | 301.70 | 307.30 | 308.25 | 298.10 | 154610 | -0.77% |
| 23 Oct 2025 | 304.05 | 303.00 | 316.50 | 301.15 | 898805 | 2.56% |
| 21 Oct 2025 | 296.45 | 296.00 | 307.25 | 286.20 | 1868001 | 6.31% |
| 20 Oct 2025 | 278.85 | 279.70 | 279.70 | 275.65 | 26643 | 0.32% |
| 17 Oct 2025 | 277.95 | 278.65 | 279.65 | 273.95 | 36291 | -0.25% |
| 16 Oct 2025 | 278.65 | 272.85 | 280.00 | 272.85 | 33938 | 2.13% |
| 15 Oct 2025 | 272.85 | 278.95 | 279.20 | 266.10 | 114750 | -1.55% |
| 14 Oct 2025 | 277.15 | 283.05 | 284.35 | 276.00 | 48668 | -1.60% |
| 13 Oct 2025 | 281.65 | 292.00 | 292.35 | 278.10 | 104376 | -3.61% |
| 10 Oct 2025 | 292.20 | 289.00 | 300.00 | 289.00 | 110336 | 0.27% |
| 09 Oct 2025 | 291.40 | 289.45 | 298.00 | 285.55 | 137114 | 0.67% |
| 08 Oct 2025 | 289.45 | 287.60 | 295.00 | 287.60 | 67007 | -1.03% |
| 07 Oct 2025 | 292.45 | 293.90 | 296.00 | 286.20 | 106505 | -0.49% |
| 06 Oct 2025 | 293.90 | 299.50 | 299.50 | 288.55 | 98990 | 0.03% |
| 03 Oct 2025 | 293.80 | 295.85 | 303.00 | 291.05 | 136295 | -0.69% |
| 01 Oct 2025 | 295.85 | 299.40 | 309.00 | 288.65 | 419334 | -0.02% |
| 30 Sep 2025 | 295.90 | 286.35 | 299.50 | 281.35 | 529608 | 4.43% |
| 29 Sep 2025 | 283.35 | 270.30 | 293.40 | 264.40 | 701126 | 5.47% |
| 26 Sep 2025 | 268.65 | 269.45 | 271.75 | 263.40 | 53382 | 0.09% |
| 25 Sep 2025 | 268.40 | 271.35 | 274.20 | 266.10 | 35176 | -1.94% |
| 24 Sep 2025 | 273.70 | 277.45 | 278.00 | 273.10 | 20657 | -0.67% |
| 23 Sep 2025 | 275.55 | 275.20 | 277.85 | 274.20 | 32392 | 0.33% |
| 22 Sep 2025 | 274.65 | 273.00 | 282.00 | 273.00 | 76728 | 0.75% |
| 19 Sep 2025 | 272.60 | 271.30 | 284.00 | 268.00 | 421023 | 1.39% |
| 18 Sep 2025 | 268.85 | 274.95 | 274.95 | 267.05 | 35065 | -0.76% |
| 17 Sep 2025 | 270.90 | 278.50 | 279.40 | 269.05 | 47493 | -1.65% |
| 16 Sep 2025 | 275.45 | 279.40 | 280.90 | 274.10 | 57119 | -0.79% |
| 15 Sep 2025 | 277.65 | 275.65 | 283.40 | 275.65 | 105690 | 1.04% |
| 12 Sep 2025 | 274.80 | 274.40 | 277.00 | 271.10 | 48901 | 0.13% |
| 11 Sep 2025 | 274.45 | 268.05 | 275.00 | 268.00 | 47517 | 2.60% |
| 10 Sep 2025 | 267.50 | 272.95 | 278.80 | 265.10 | 127650 | -1.51% |
| 09 Sep 2025 | 271.60 | 268.00 | 272.75 | 263.35 | 48372 | 1.82% |
| 08 Sep 2025 | 266.75 | 265.00 | 269.75 | 262.85 | 34766 | 2.54% |
| 05 Sep 2025 | 260.15 | 269.45 | 269.90 | 258.90 | 50716 | -3.07% |
| 04 Sep 2025 | 268.40 | 269.60 | 270.00 | 263.00 | 52291 | 1.05% |
| 03 Sep 2025 | 265.60 | 259.60 | 268.30 | 258.30 | 77947 | 2.81% |
| 02 Sep 2025 | 258.35 | 257.40 | 259.40 | 254.25 | 30381 | 1.10% |
| 01 Sep 2025 | 255.55 | 255.90 | 257.50 | 250.60 | 36398 | 0.87% |
| 29 Aug 2025 | 253.35 | 250.65 | 254.65 | 248.70 | 53380 | 2.10% |
| 28 Aug 2025 | 248.15 | 257.20 | 257.20 | 244.65 | 47953 | -0.16% |
| 26 Aug 2025 | 248.55 | 254.90 | 254.90 | 247.15 | 27054 | -2.16% |
| 25 Aug 2025 | 254.05 | 255.95 | 258.80 | 253.05 | 17394 | -0.63% |
| 22 Aug 2025 | 255.65 | 259.95 | 259.95 | 250.00 | 31766 | 0.87% |
| 21 Aug 2025 | 253.45 | 260.00 | 262.00 | 252.70 | 37862 | -1.71% |
| 20 Aug 2025 | 257.85 | 257.90 | 260.60 | 253.85 | 18412 | 0.98% |
| 19 Aug 2025 | 255.35 | 260.00 | 260.00 | 251.85 | 35939 | 0.91% |
| 18 Aug 2025 | 253.05 | 259.10 | 259.10 | 251.10 | 45779 | -0.86% |
| 14 Aug 2025 | 255.25 | 257.65 | 262.35 | 252.80 | 32308 | 0.55% |
| 13 Aug 2025 | 253.85 | 255.70 | 256.80 | 252.00 | 18957 | 0.28% |
| 12 Aug 2025 | 253.15 | 254.85 | 260.05 | 251.55 | 22955 | -0.67% |
| 11 Aug 2025 | 254.85 | 255.00 | 258.40 | 251.00 | 30018 | 0.02% |
| 08 Aug 2025 | 254.80 | 265.00 | 265.15 | 253.40 | 25782 | -2.91% |
| 07 Aug 2025 | 262.45 | 262.25 | 263.90 | 253.65 | 31484 | 0.79% |
| 06 Aug 2025 | 260.40 | 268.50 | 271.30 | 259.00 | 21728 | -2.62% |
| 05 Aug 2025 | 267.40 | 266.00 | 269.45 | 264.80 | 29684 | 0.36% |
| 04 Aug 2025 | 266.45 | 262.40 | 268.95 | 258.95 | 44708 | 3.08% |
| 01 Aug 2025 | 258.50 | 269.95 | 270.85 | 257.40 | 54904 | -4.12% |
| 31 Jul 2025 | 269.60 | 268.00 | 272.65 | 260.35 | 75117 | 0.58% |
| 30 Jul 2025 | 268.05 | 268.65 | 272.65 | 262.50 | 113682 | 1.28% |
| 29 Jul 2025 | 264.65 | 262.15 | 272.80 | 255.30 | 238334 | 5.84% |
| 28 Jul 2025 | 250.05 | 258.00 | 258.00 | 247.20 | 133196 | -3.08% |
| 25 Jul 2025 | 258.00 | 271.95 | 277.45 | 253.55 | 232493 | -4.60% |
| 24 Jul 2025 | 270.45 | 268.95 | 281.40 | 267.20 | 282680 | 2.08% |
| 23 Jul 2025 | 264.95 | 263.50 | 266.50 | 259.10 | 44460 | 1.32% |
| 22 Jul 2025 | 261.50 | 260.95 | 267.50 | 259.35 | 79515 | 0.98% |
| 21 Jul 2025 | 258.95 | 254.10 | 264.80 | 253.55 | 43258 | 0.74% |
| 18 Jul 2025 | 257.05 | 258.10 | 259.80 | 255.05 | 22268 | -1.10% |
| 17 Jul 2025 | 259.90 | 263.00 | 264.00 | 256.25 | 42470 | -2.02% |
| 16 Jul 2025 | 265.25 | 261.55 | 267.50 | 259.70 | 45728 | 1.61% |
| 15 Jul 2025 | 261.05 | 260.90 | 262.80 | 258.30 | 21119 | 0.77% |
| 14 Jul 2025 | 259.05 | 262.95 | 263.00 | 258.05 | 21303 | -1.43% |
| 11 Jul 2025 | 262.80 | 262.00 | 269.40 | 260.10 | 78247 | 0.48% |
| 10 Jul 2025 | 261.55 | 257.05 | 263.00 | 254.50 | 81997 | 2.77% |
| 09 Jul 2025 | 254.50 | 257.00 | 257.50 | 253.50 | 22332 | -0.47% |
| 08 Jul 2025 | 255.70 | 255.00 | 258.60 | 252.00 | 49093 | 0.83% |
| 07 Jul 2025 | 253.60 | 257.50 | 259.60 | 250.65 | 46105 | -1.46% |
| 04 Jul 2025 | 257.35 | 260.95 | 262.00 | 256.25 | 38281 | -1.11% |
| 03 Jul 2025 | 260.25 | 258.25 | 263.70 | 257.95 | 40942 | 1.36% |
| 02 Jul 2025 | 256.75 | 264.50 | 264.50 | 251.50 | 197905 | -2.54% |
| 01 Jul 2025 | 263.45 | 264.60 | 265.55 | 260.00 | 44954 | 0.55% |
| 30 Jun 2025 | 262.00 | 264.15 | 266.90 | 260.55 | 40987 | -0.61% |
| 27 Jun 2025 | 263.60 | 272.70 | 272.70 | 262.00 | 83288 | -2.66% |
| 26 Jun 2025 | 270.80 | 271.95 | 277.00 | 260.70 | 274666 | 1.37% |
| 25 Jun 2025 | 267.15 | 246.10 | 277.30 | 242.90 | 644725 | 9.53% |
| 24 Jun 2025 | 243.90 | 246.90 | 250.35 | 242.35 | 40229 | -1.09% |
| 23 Jun 2025 | 246.60 | 245.00 | 250.20 | 244.55 | 38720 | -1.91% |
| 20 Jun 2025 | 251.40 | 244.70 | 253.70 | 243.30 | 51765 | 2.05% |
| 19 Jun 2025 | 246.35 | 247.80 | 251.00 | 244.00 | 31054 | -1.22% |
| 18 Jun 2025 | 249.40 | 254.50 | 254.50 | 246.60 | 56019 | -0.54% |
| 17 Jun 2025 | 250.75 | 256.60 | 257.80 | 249.55 | 52669 | -1.30% |
| 16 Jun 2025 | 254.05 | 252.65 | 256.95 | 245.10 | 61577 | -0.45% |
| 13 Jun 2025 | 255.20 | 252.00 | 259.70 | 249.95 | 59282 | -1.60% |
| 12 Jun 2025 | 259.35 | 264.35 | 264.35 | 258.00 | 26917 | -1.69% |
| 11 Jun 2025 | 263.80 | 265.80 | 267.45 | 262.00 | 29685 | -0.25% |
| 10 Jun 2025 | 264.45 | 265.70 | 265.80 | 260.10 | 73573 | 0.42% |
| 09 Jun 2025 | 263.35 | 263.95 | 270.60 | 262.60 | 52424 | -0.04% |
| 06 Jun 2025 | 263.45 | 265.00 | 267.25 | 262.50 | 26881 | 0.06% |
| 05 Jun 2025 | 263.30 | 271.20 | 271.20 | 261.60 | 83357 | -2.26% |
| 04 Jun 2025 | 269.40 | 268.00 | 281.95 | 268.00 | 150749 | 0.88% |
| 03 Jun 2025 | 267.05 | 270.05 | 273.35 | 266.00 | 45372 | -1.82% |
| 02 Jun 2025 | 272.00 | 290.00 | 291.00 | 270.65 | 134559 | -5.41% |
| 30 May 2025 | 287.56 | 280.00 | 290.30 | 279.56 | 288986 | 4.62% |
| 29 May 2025 | 274.87 | 271.00 | 278.00 | 270.99 | 79513 | 1.43% |
| 28 May 2025 | 270.99 | 270.00 | 275.23 | 268.47 | 95366 | -0.40% |
| 27 May 2025 | 272.08 | 272.00 | 276.19 | 268.50 | 89532 | 0.24% |
| 26 May 2025 | 271.42 | 271.50 | 280.00 | 270.00 | 215386 | 2.06% |
| 23 May 2025 | 265.95 | 265.67 | 267.35 | 260.13 | 63366 | 0.80% |
| 22 May 2025 | 263.84 | 260.40 | 268.25 | 255.87 | 144749 | 1.84% |
| 21 May 2025 | 259.08 | 262.45 | 264.90 | 257.00 | 29450 | 0.20% |
| 20 May 2025 | 258.57 | 265.10 | 269.90 | 255.63 | 84626 | -3.09% |
| 19 May 2025 | 266.81 | 257.90 | 275.80 | 252.02 | 390739 | 3.43% |
| 16 May 2025 | 257.95 | 252.25 | 260.40 | 251.61 | 198422 | 2.45% |
| 15 May 2025 | 251.79 | 258.50 | 259.43 | 250.50 | 101547 | -2.63% |
| 14 May 2025 | 258.58 | 246.01 | 262.88 | 246.00 | 243134 | 5.21% |
| 13 May 2025 | 245.78 | 248.25 | 248.25 | 242.20 | 33971 | 0.50% |
| 12 May 2025 | 244.56 | 237.65 | 246.95 | 237.01 | 56721 | 4.45% |
| 09 May 2025 | 234.14 | 237.20 | 239.00 | 232.53 | 29549 | -2.80% |
| 08 May 2025 | 240.89 | 244.11 | 248.00 | 238.10 | 56566 | -0.46% |
| 07 May 2025 | 242.00 | 231.02 | 245.00 | 227.22 | 141171 | 4.14% |
| 06 May 2025 | 232.38 | 234.04 | 241.19 | 230.20 | 95470 | -0.71% |
| 05 May 2025 | 234.04 | 234.50 | 237.50 | 230.41 | 63027 | -1.68% |
| 02 May 2025 | 238.04 | 243.00 | 245.94 | 236.10 | 39172 | -1.17% |
| 30 Apr 2025 | 240.87 | 248.20 | 251.30 | 240.00 | 62865 | -3.03% |
| 29 Apr 2025 | 248.39 | 256.89 | 259.19 | 243.80 | 103814 | -0.79% |
| 28 Apr 2025 | 250.36 | 252.30 | 264.49 | 247.00 | 190403 | -0.83% |
| 25 Apr 2025 | 252.45 | 267.00 | 267.00 | 246.00 | 313116 | -6.69% |
| 24 Apr 2025 | 270.55 | 265.00 | 294.35 | 260.31 | 1912038 | 8.68% |
| 23 Apr 2025 | 248.94 | 209.80 | 248.94 | 207.99 | 398482 | 20.00% |
| 22 Apr 2025 | 207.45 | 205.80 | 218.41 | 203.00 | 308816 | 2.06% |
| 21 Apr 2025 | 203.26 | 207.99 | 210.59 | 201.62 | 156240 | -2.23% |
| 17 Apr 2025 | 207.89 | 219.50 | 221.40 | 206.10 | 167467 | -4.74% |
| 16 Apr 2025 | 218.23 | 215.50 | 224.50 | 213.25 | 111496 | 2.34% |
| 15 Apr 2025 | 213.25 | 212.15 | 214.42 | 208.22 | 44909 | 2.14% |
| 11 Apr 2025 | 208.79 | 208.99 | 210.00 | 202.12 | 47695 | 4.66% |
| 09 Apr 2025 | 199.50 | 201.45 | 201.45 | 195.20 | 16605 | -0.41% |
| 08 Apr 2025 | 200.33 | 195.00 | 201.60 | 195.00 | 41473 | 3.75% |
| 07 Apr 2025 | 193.09 | 195.00 | 200.69 | 191.60 | 77133 | -6.72% |
| 04 Apr 2025 | 206.99 | 214.15 | 214.15 | 205.00 | 40576 | -2.54% |
| 03 Apr 2025 | 212.38 | 206.60 | 218.70 | 205.91 | 62693 | 1.25% |
| 02 Apr 2025 | 209.76 | 202.70 | 212.70 | 201.82 | 37899 | 1.93% |
| 01 Apr 2025 | 205.78 | 201.85 | 208.99 | 197.72 | 40373 | 2.94% |
| 28 Mar 2025 | 199.91 | 205.23 | 208.55 | 198.00 | 146741 | -1.64% |
| 27 Mar 2025 | 203.24 | 196.00 | 205.00 | 194.41 | 136064 | 2.93% |
| 26 Mar 2025 | 197.46 | 204.00 | 204.90 | 196.01 | 78684 | -2.68% |
| 25 Mar 2025 | 202.89 | 209.08 | 212.68 | 202.00 | 92366 | -2.96% |
| 24 Mar 2025 | 209.07 | 202.41 | 216.70 | 202.41 | 125352 | 3.29% |
| 21 Mar 2025 | 202.41 | 199.62 | 204.00 | 199.62 | 47945 | 1.40% |
| 20 Mar 2025 | 199.62 | 198.82 | 203.00 | 198.82 | 52973 | 0.40% |
| 19 Mar 2025 | 198.82 | 189.05 | 201.35 | 189.05 | 170982 | 6.28% |
| 18 Mar 2025 | 187.07 | 187.30 | 188.00 | 184.52 | 64056 | 1.08% |
| 17 Mar 2025 | 185.07 | 187.48 | 188.55 | 178.00 | 166083 | -1.29% |
| 13 Mar 2025 | 187.48 | 189.36 | 194.99 | 186.00 | 77372 | -0.87% |
| 12 Mar 2025 | 189.12 | 195.70 | 195.80 | 188.55 | 63309 | -2.39% |
| 11 Mar 2025 | 193.75 | 201.00 | 201.00 | 190.43 | 40163 | -3.41% |
| 10 Mar 2025 | 200.60 | 203.00 | 205.10 | 199.93 | 39756 | -1.25% |
| 07 Mar 2025 | 203.13 | 200.07 | 206.96 | 200.07 | 116266 | 1.53% |
| 06 Mar 2025 | 200.07 | 202.10 | 206.94 | 199.10 | 47165 | -0.02% |
| 05 Mar 2025 | 200.11 | 199.50 | 205.00 | 193.10 | 167399 | 1.25% |
| 04 Mar 2025 | 197.63 | 203.05 | 203.95 | 196.10 | 27660 | -1.69% |
| 03 Mar 2025 | 201.03 | 202.00 | 203.90 | 199.00 | 65806 | -0.42% |
| 28 Feb 2025 | 201.88 | 208.59 | 208.59 | 201.10 | 20415 | -3.22% |
| 27 Feb 2025 | 208.60 | 212.45 | 212.80 | 206.00 | 26377 | -0.99% |
| 25 Feb 2025 | 210.69 | 208.90 | 212.49 | 207.10 | 25219 | 0.34% |
| 24 Feb 2025 | 209.97 | 213.19 | 217.49 | 207.10 | 34898 | -1.51% |
| 21 Feb 2025 | 213.19 | 206.81 | 214.50 | 203.19 | 52372 | 3.08% |
| 20 Feb 2025 | 206.81 | 202.02 | 209.49 | 201.18 | 24278 | 2.27% |
| 19 Feb 2025 | 202.22 | 200.90 | 206.58 | 199.01 | 76405 | 1.35% |
| 18 Feb 2025 | 199.52 | 210.47 | 210.47 | 197.50 | 67305 | -4.49% |
| 17 Feb 2025 | 208.90 | 212.50 | 215.33 | 207.63 | 28264 | -2.04% |
| 14 Feb 2025 | 213.25 | 219.95 | 220.40 | 211.60 | 27249 | -2.22% |
| 13 Feb 2025 | 218.09 | 223.49 | 223.77 | 218.00 | 29895 | -2.42% |
| 12 Feb 2025 | 223.50 | 220.10 | 227.69 | 219.00 | 21670 | 0.02% |
| 11 Feb 2025 | 223.45 | 229.00 | 229.00 | 221.00 | 20034 | -2.73% |
| 10 Feb 2025 | 229.73 | 237.37 | 237.59 | 227.52 | 25575 | -3.22% |
| 07 Feb 2025 | 237.38 | 236.82 | 238.59 | 233.64 | 13664 | 0.37% |
| 06 Feb 2025 | 236.51 | 235.55 | 238.00 | 233.01 | 13492 | -0.03% |
| 05 Feb 2025 | 236.57 | 234.50 | 239.90 | 232.97 | 26382 | 1.69% |
| 04 Feb 2025 | 232.64 | 233.86 | 234.00 | 225.07 | 19281 | -0.43% |
| 03 Feb 2025 | 233.64 | 225.60 | 235.00 | 222.33 | 30681 | 1.61% |
| 01 Feb 2025 | 229.94 | 237.95 | 237.95 | 228.15 | 11451 | -2.48% |
| 31 Jan 2025 | 235.79 | 238.00 | 241.00 | 234.20 | 133990 | -0.54% |
| 30 Jan 2025 | 237.06 | 221.60 | 240.00 | 218.71 | 195685 | 4.81% |
| 29 Jan 2025 | 226.19 | 214.00 | 234.00 | 212.98 | 79198 | 5.78% |
| 28 Jan 2025 | 213.83 | 212.16 | 220.00 | 203.31 | 50370 | 1.79% |
| 27 Jan 2025 | 210.06 | 218.25 | 220.68 | 208.40 | 42796 | -3.75% |
| 24 Jan 2025 | 218.25 | 226.30 | 227.19 | 213.90 | 29684 | -3.06% |
| 23 Jan 2025 | 225.14 | 228.90 | 229.90 | 223.50 | 33449 | -1.41% |
| 22 Jan 2025 | 228.36 | 228.70 | 230.00 | 219.00 | 28172 | -0.29% |
| 21 Jan 2025 | 229.02 | 231.50 | 234.40 | 227.16 | 16598 | -0.11% |
| 20 Jan 2025 | 229.27 | 229.15 | 233.50 | 228.00 | 27576 | -0.16% |
| 17 Jan 2025 | 229.64 | 235.15 | 236.10 | 227.50 | 35567 | -2.36% |
| 16 Jan 2025 | 235.20 | 235.05 | 240.00 | 232.60 | 30641 | -0.10% |
| 15 Jan 2025 | 235.43 | 227.30 | 239.94 | 226.10 | 54645 | 2.75% |
| 14 Jan 2025 | 229.13 | 220.90 | 231.89 | 220.90 | 68442 | 5.02% |
| 13 Jan 2025 | 218.17 | 228.40 | 231.44 | 216.00 | 96556 | -4.92% |
| 10 Jan 2025 | 229.45 | 231.30 | 232.05 | 225.92 | 53429 | -1.35% |
| 09 Jan 2025 | 232.59 | 231.76 | 234.10 | 231.00 | 10034 | 0.36% |
| 08 Jan 2025 | 231.76 | 236.40 | 236.40 | 230.10 | 24486 | -1.27% |
| 07 Jan 2025 | 234.75 | 233.30 | 238.00 | 230.98 | 42893 | 0.99% |
| 06 Jan 2025 | 232.46 | 245.00 | 245.00 | 228.01 | 78376 | -4.84% |
| 03 Jan 2025 | 244.29 | 238.77 | 246.72 | 235.24 | 57207 | 4.76% |
| 02 Jan 2025 | 233.20 | 232.39 | 234.95 | 230.00 | 32839 | 0.74% |
| 01 Jan 2025 | 231.49 | 225.10 | 236.08 | 225.10 | 39063 | 2.38% |
| 31 Dec 2024 | 226.10 | 227.60 | 227.60 | 224.35 | 34586 | -0.15% |
| 30 Dec 2024 | 226.45 | 234.30 | 234.30 | 225.55 | 37293 | -2.46% |
| 27 Dec 2024 | 232.15 | 228.60 | 234.45 | 228.60 | 22650 | 0.28% |
| 26 Dec 2024 | 231.50 | 230.85 | 237.50 | 229.55 | 36504 | 1.27% |
| 24 Dec 2024 | 228.60 | 238.00 | 238.00 | 226.55 | 57372 | -3.20% |
| 23 Dec 2024 | 236.15 | 243.00 | 244.45 | 235.10 | 61323 | -2.96% |
| 20 Dec 2024 | 243.35 | 246.10 | 251.45 | 241.95 | 27383 | -1.12% |
| 19 Dec 2024 | 246.10 | 245.00 | 246.90 | 239.15 | 37385 | -0.59% |
| 18 Dec 2024 | 247.55 | 249.40 | 250.00 | 245.60 | 12517 | -0.74% |
| 17 Dec 2024 | 249.40 | 251.00 | 253.10 | 248.25 | 22960 | -0.36% |
| 16 Dec 2024 | 250.30 | 250.80 | 254.25 | 247.00 | 35124 | 0.74% |
| 13 Dec 2024 | 248.45 | 254.50 | 254.90 | 245.70 | 67910 | -2.95% |
| 12 Dec 2024 | 256.00 | 253.95 | 258.00 | 251.00 | 31055 | 1.47% |
| 11 Dec 2024 | 252.30 | 254.70 | 257.60 | 250.50 | 40908 | 0.16% |
| 10 Dec 2024 | 251.90 | 259.00 | 262.75 | 249.00 | 104295 | -3.10% |
| 09 Dec 2024 | 259.95 | 258.35 | 266.95 | 258.35 | 28090 | -0.38% |
| 06 Dec 2024 | 260.95 | 257.10 | 262.65 | 256.20 | 31782 | 1.72% |
| 05 Dec 2024 | 256.55 | 263.00 | 263.40 | 255.10 | 60834 | -1.69% |
| 04 Dec 2024 | 260.95 | 264.90 | 265.00 | 260.00 | 26042 | -0.91% |
| 03 Dec 2024 | 263.35 | 262.95 | 267.00 | 260.50 | 31878 | 1.15% |
| 02 Dec 2024 | 260.35 | 259.20 | 263.00 | 255.30 | 39741 | 1.42% |
| 29 Nov 2024 | 256.70 | 260.85 | 263.65 | 254.10 | 34059 | -1.59% |
| 28 Nov 2024 | 260.85 | 263.25 | 271.00 | 259.80 | 28708 | -0.91% |
| 27 Nov 2024 | 263.25 | 268.40 | 269.15 | 261.35 | 18788 | -1.16% |
| 26 Nov 2024 | 266.35 | 265.35 | 270.00 | 263.75 | 30884 | 1.14% |
| 25 Nov 2024 | 263.35 | 264.00 | 269.00 | 262.10 | 33883 | 0.34% |
| 22 Nov 2024 | 262.45 | 258.55 | 263.95 | 256.75 | 20044 | 1.12% |
| 21 Nov 2024 | 259.55 | 261.90 | 262.00 | 253.65 | 26796 | 0.08% |
| 19 Nov 2024 | 259.35 | 253.70 | 262.55 | 253.70 | 29699 | 2.23% |
| 18 Nov 2024 | 253.70 | 251.35 | 258.00 | 248.10 | 28169 | 1.22% |
| 14 Nov 2024 | 250.65 | 253.20 | 256.05 | 248.00 | 140912 | -0.73% |
| 13 Nov 2024 | 252.50 | 255.15 | 255.15 | 245.00 | 202580 | -1.04% |
| 12 Nov 2024 | 255.15 | 259.95 | 261.95 | 254.15 | 28135 | -1.56% |
| 11 Nov 2024 | 259.20 | 263.10 | 267.95 | 258.00 | 43301 | -2.35% |
| 08 Nov 2024 | 265.45 | 267.70 | 267.70 | 261.25 | 41437 | 0.57% |
| 07 Nov 2024 | 263.95 | 277.95 | 287.70 | 261.20 | 221441 | -4.40% |
| 06 Nov 2024 | 276.10 | 276.00 | 278.00 | 271.80 | 69267 | 0.82% |
| 05 Nov 2024 | 273.85 | 274.80 | 277.50 | 270.00 | 30241 | 0.66% |
| 04 Nov 2024 | 272.05 | 278.00 | 278.00 | 267.55 | 37967 | -0.04% |
| 01 Nov 2024 | 272.15 | 276.00 | 278.70 | 269.00 | 18021 | 2.01% |
| 31 Oct 2024 | 266.80 | 267.50 | 269.35 | 262.80 | 19000 | 0.24% |
| 30 Oct 2024 | 266.15 | 263.50 | 271.15 | 261.80 | 21668 | 2.25% |
| 29 Oct 2024 | 260.30 | 262.95 | 264.45 | 257.85 | 21403 | -1.08% |
| 28 Oct 2024 | 263.15 | 265.90 | 265.90 | 258.55 | 186055 | -0.04% |
| 25 Oct 2024 | 263.25 | 266.00 | 267.15 | 256.50 | 51524 | -1.02% |
| 24 Oct 2024 | 265.95 | 264.85 | 271.00 | 261.90 | 26898 | 0.89% |
| 23 Oct 2024 | 263.60 | 267.10 | 267.10 | 253.65 | 46503 | -0.32% |
| 22 Oct 2024 | 264.45 | 267.35 | 271.75 | 259.25 | 162297 | -0.60% |
| 21 Oct 2024 | 266.05 | 281.20 | 281.85 | 264.10 | 73091 | -5.37% |
| 18 Oct 2024 | 281.15 | 284.95 | 284.95 | 273.90 | 72244 | -0.92% |
| 17 Oct 2024 | 283.75 | 289.00 | 289.00 | 269.35 | 90700 | -1.77% |
| 16 Oct 2024 | 288.85 | 285.00 | 289.95 | 282.70 | 42101 | -0.17% |
| 15 Oct 2024 | 289.35 | 293.25 | 294.85 | 285.95 | 37910 | -1.33% |
| 14 Oct 2024 | 293.25 | 293.85 | 297.00 | 285.60 | 47512 | 0.79% |
| 11 Oct 2024 | 290.95 | 288.70 | 293.90 | 286.05 | 20996 | 0.78% |
| 10 Oct 2024 | 288.70 | 286.00 | 289.95 | 284.00 | 18058 | 1.35% |
| 09 Oct 2024 | 284.85 | 291.30 | 292.55 | 282.25 | 35639 | -1.27% |
| 08 Oct 2024 | 288.50 | 282.10 | 293.50 | 282.05 | 40634 | 0.17% |
| 07 Oct 2024 | 288.00 | 290.90 | 294.00 | 278.05 | 65745 | -1.00% |
| 04 Oct 2024 | 290.90 | 292.30 | 296.95 | 286.15 | 51709 | -0.12% |
| 03 Oct 2024 | 291.25 | 297.05 | 302.90 | 290.00 | 90511 | -3.85% |
| 01 Oct 2024 | 302.90 | 317.95 | 322.00 | 301.00 | 209546 | -3.61% |
| 30 Sep 2024 | 314.25 | 299.00 | 317.00 | 294.30 | 633415 | 5.68% |
| 27 Sep 2024 | 297.35 | 299.50 | 299.50 | 286.20 | 90158 | 0.37% |
| 26 Sep 2024 | 296.25 | 299.40 | 302.20 | 295.15 | 55661 | -1.00% |
| 25 Sep 2024 | 299.25 | 301.45 | 317.40 | 295.55 | 524620 | 0.66% |
| 24 Sep 2024 | 297.30 | 284.75 | 299.00 | 283.65 | 128070 | 4.85% |
| 23 Sep 2024 | 283.55 | 285.60 | 289.40 | 283.05 | 23891 | -0.72% |
| 20 Sep 2024 | 285.60 | 287.60 | 288.95 | 282.00 | 32748 | -0.17% |
| 19 Sep 2024 | 286.10 | 288.00 | 294.95 | 284.10 | 94406 | -0.42% |
| 18 Sep 2024 | 287.30 | 287.75 | 288.25 | 280.00 | 58250 | 0.07% |
| 17 Sep 2024 | 287.10 | 281.00 | 288.50 | 279.90 | 91453 | 2.10% |
| 16 Sep 2024 | 281.20 | 285.65 | 287.65 | 280.60 | 21968 | -1.54% |
| 13 Sep 2024 | 285.60 | 279.60 | 288.00 | 279.60 | 44516 | 0.76% |
| 12 Sep 2024 | 283.45 | 283.55 | 288.00 | 279.10 | 56377 | 1.07% |
| 11 Sep 2024 | 280.45 | 281.00 | 282.70 | 276.75 | 49987 | 0.27% |
| 10 Sep 2024 | 279.70 | 279.90 | 281.25 | 275.25 | 28997 | 0.87% |
| 09 Sep 2024 | 277.30 | 286.00 | 289.65 | 275.80 | 34366 | -2.87% |
| 06 Sep 2024 | 285.50 | 282.00 | 288.00 | 281.80 | 38057 | -0.28% |
| 05 Sep 2024 | 286.30 | 282.00 | 287.65 | 282.00 | 24348 | 1.04% |
| 04 Sep 2024 | 283.35 | 281.60 | 285.00 | 281.10 | 24494 | 0.11% |
| 03 Sep 2024 | 283.05 | 287.50 | 288.00 | 281.10 | 38163 | -1.20% |
| 02 Sep 2024 | 286.50 | 287.50 | 288.75 | 279.15 | 122088 | 0.19% |
| 30 Aug 2024 | 285.95 | 286.30 | 287.95 | 283.95 | 39929 | 0.35% |
| 29 Aug 2024 | 284.95 | 287.40 | 288.25 | 280.20 | 91578 | -0.77% |
| 28 Aug 2024 | 287.15 | 281.50 | 287.50 | 280.85 | 95198 | 1.97% |
| 27 Aug 2024 | 281.60 | 283.15 | 284.95 | 276.35 | 242813 | -0.23% |
| 26 Aug 2024 | 282.25 | 271.60 | 286.00 | 270.05 | 283938 | 4.36% |
| 23 Aug 2024 | 270.45 | 271.80 | 278.65 | 266.80 | 194666 | 0.02% |
| 22 Aug 2024 | 270.40 | 272.90 | 274.00 | 266.55 | 147172 | 0.07% |
| 21 Aug 2024 | 270.20 | 260.00 | 278.00 | 259.20 | 144738 | 4.24% |
| 20 Aug 2024 | 259.20 | 256.50 | 260.95 | 254.50 | 76004 | 1.23% |
| 19 Aug 2024 | 256.05 | 255.00 | 259.95 | 248.00 | 215912 | 1.67% |
| 16 Aug 2024 | 251.85 | 255.25 | 258.10 | 248.05 | 135402 | -1.08% |
| 14 Aug 2024 | 254.60 | 267.60 | 270.20 | 253.00 | 182065 | -4.86% |
| 13 Aug 2024 | 267.60 | 271.00 | 279.45 | 265.05 | 130560 | -2.10% |
| 12 Aug 2024 | 273.35 | 265.60 | 275.35 | 261.75 | 68294 | 3.07% |
| 09 Aug 2024 | 265.20 | 279.00 | 280.30 | 263.00 | 130854 | -4.17% |
| 08 Aug 2024 | 276.75 | 271.00 | 283.50 | 264.25 | 93303 | 1.95% |
| 07 Aug 2024 | 271.45 | 266.20 | 273.00 | 266.20 | 35794 | 2.51% |
| 06 Aug 2024 | 264.80 | 266.00 | 272.95 | 264.05 | 47257 | 0.32% |
| 05 Aug 2024 | 263.95 | 270.00 | 274.80 | 257.40 | 132163 | -3.88% |
| 02 Aug 2024 | 274.60 | 275.00 | 282.00 | 273.00 | 98736 | -2.81% |
| 01 Aug 2024 | 282.55 | 287.85 | 296.25 | 280.15 | 164117 | -0.86% |
| 31 Jul 2024 | 285.00 | 288.85 | 289.10 | 282.50 | 51195 | -0.35% |
| 30 Jul 2024 | 286.00 | 287.90 | 290.85 | 284.85 | 43973 | -0.21% |
| 29 Jul 2024 | 286.60 | 297.00 | 299.60 | 285.55 | 94604 | -3.16% |
| 26 Jul 2024 | 295.95 | 299.35 | 304.00 | 291.55 | 93619 | -0.15% |
| 25 Jul 2024 | 296.40 | 292.50 | 312.00 | 286.00 | 232353 | 1.11% |
| 24 Jul 2024 | 293.15 | 288.80 | 294.20 | 288.60 | 25060 | 1.51% |
| 23 Jul 2024 | 288.80 | 290.80 | 291.45 | 278.65 | 64218 | -0.41% |
| 22 Jul 2024 | 290.00 | 285.00 | 291.00 | 279.55 | 33106 | 1.47% |
| 19 Jul 2024 | 285.80 | 295.00 | 296.70 | 284.10 | 126308 | -3.67% |
| 18 Jul 2024 | 296.70 | 304.00 | 305.15 | 294.00 | 56435 | -1.88% |
| 16 Jul 2024 | 302.40 | 303.05 | 306.05 | 301.55 | 28808 | -0.21% |
| 15 Jul 2024 | 303.05 | 304.75 | 308.00 | 299.05 | 58746 | 0.02% |
| 12 Jul 2024 | 303.00 | 309.00 | 315.90 | 301.10 | 54937 | -1.00% |
| 11 Jul 2024 | 306.05 | 305.25 | 309.00 | 303.05 | 59512 | 0.56% |
| 10 Jul 2024 | 304.35 | 314.20 | 314.70 | 298.40 | 92783 | -2.47% |
| 09 Jul 2024 | 312.05 | 319.90 | 319.90 | 310.60 | 64364 | -0.91% |
| 08 Jul 2024 | 314.90 | 314.30 | 321.00 | 309.95 | 111911 | 1.60% |
| 05 Jul 2024 | 309.95 | 306.70 | 312.95 | 302.00 | 68758 | 1.52% |
| 04 Jul 2024 | 305.30 | 308.25 | 320.00 | 304.15 | 222542 | -2.35% |
| 03 Jul 2024 | 312.65 | 311.00 | 316.90 | 310.80 | 55370 | 0.53% |
| 02 Jul 2024 | 311.00 | 309.00 | 313.95 | 307.55 | 52249 | 0.66% |
| 01 Jul 2024 | 308.95 | 315.65 | 315.65 | 308.05 | 54572 | -1.14% |
| 28 Jun 2024 | 312.50 | 313.20 | 317.95 | 310.05 | 58565 | 0.29% |
| 27 Jun 2024 | 311.60 | 322.65 | 324.75 | 306.80 | 94448 | -3.08% |
| 26 Jun 2024 | 321.50 | 327.95 | 328.40 | 319.50 | 67153 | -2.16% |
| 25 Jun 2024 | 328.60 | 330.25 | 335.85 | 326.00 | 163377 | -1.01% |
| 24 Jun 2024 | 331.95 | 323.30 | 339.00 | 319.30 | 251346 | 1.41% |
| 21 Jun 2024 | 327.35 | 316.90 | 342.80 | 313.10 | 1109913 | 8.70% |
| 20 Jun 2024 | 301.15 | 295.45 | 308.90 | 293.40 | 145034 | 2.43% |
| 19 Jun 2024 | 294.00 | 296.65 | 301.95 | 293.05 | 152896 | -0.88% |
| 18 Jun 2024 | 296.60 | 298.55 | 304.85 | 291.80 | 103705 | 0.34% |
| 14 Jun 2024 | 295.60 | 294.70 | 298.90 | 292.35 | 59994 | 0.73% |
| 13 Jun 2024 | 293.45 | 297.00 | 299.60 | 291.00 | 76543 | -1.00% |
| 12 Jun 2024 | 296.40 | 297.90 | 300.00 | 295.00 | 49014 | 0.10% |
| 11 Jun 2024 | 296.10 | 295.00 | 300.50 | 293.10 | 76932 | 1.21% |
| 10 Jun 2024 | 292.55 | 303.00 | 308.95 | 290.10 | 164461 | -4.38% |
| 07 Jun 2024 | 305.95 | 301.00 | 308.00 | 296.75 | 83735 | 1.97% |
| 06 Jun 2024 | 300.05 | 293.00 | 304.80 | 292.65 | 108063 | 2.69% |
| 05 Jun 2024 | 292.20 | 288.55 | 301.20 | 272.90 | 125027 | 2.06% |
| 04 Jun 2024 | 286.30 | 306.00 | 306.00 | 265.00 | 231797 | -6.82% |
| 03 Jun 2024 | 307.25 | 309.80 | 309.80 | 298.15 | 136038 | 2.33% |
| 31 May 2024 | 300.25 | 304.70 | 306.15 | 296.55 | 116277 | -0.94% |
| 30 May 2024 | 303.10 | 314.40 | 314.40 | 300.05 | 92847 | -2.96% |
| 29 May 2024 | 312.35 | 314.95 | 317.35 | 311.05 | 117101 | -0.30% |
| 28 May 2024 | 313.30 | 315.95 | 319.20 | 307.05 | 147694 | -0.29% |
| 27 May 2024 | 314.20 | 322.10 | 323.95 | 311.05 | 123916 | -3.66% |
| 24 May 2024 | 326.15 | 330.15 | 332.60 | 323.00 | 120561 | -2.23% |
| 23 May 2024 | 333.60 | 337.00 | 338.95 | 325.55 | 196115 | -0.27% |
| 22 May 2024 | 334.50 | 313.80 | 340.20 | 309.20 | 324414 | 6.99% |
| 21 May 2024 | 312.65 | 314.80 | 323.25 | 310.00 | 169389 | -0.71% |
| 18 May 2024 | 314.90 | 317.95 | 324.90 | 313.20 | 41124 | -0.57% |
| 17 May 2024 | 316.70 | 315.45 | 319.00 | 313.05 | 104883 | 0.27% |
| 16 May 2024 | 315.85 | 306.65 | 321.00 | 305.35 | 379300 | 3.05% |
| 15 May 2024 | 306.50 | 305.00 | 308.90 | 301.45 | 156852 | 0.69% |
| 14 May 2024 | 304.40 | 298.05 | 309.75 | 296.00 | 1585506 | 2.13% |
| 13 May 2024 | 298.05 | 281.60 | 299.65 | 272.10 | 525860 | 6.96% |
| 10 May 2024 | 278.65 | 281.00 | 285.70 | 271.10 | 135516 | -0.34% |
| 09 May 2024 | 279.60 | 269.55 | 285.10 | 268.10 | 534745 | 3.73% |
| 08 May 2024 | 269.55 | 264.60 | 275.00 | 262.55 | 113759 | 1.87% |
| 07 May 2024 | 264.60 | 275.30 | 278.00 | 262.10 | 197391 | -3.68% |
| 06 May 2024 | 274.70 | 287.05 | 293.80 | 273.05 | 182748 | -3.53% |
| 03 May 2024 | 284.75 | 297.35 | 301.10 | 281.05 | 261647 | -3.98% |
| 02 May 2024 | 296.55 | 299.40 | 329.00 | 294.30 | 1021882 | -0.25% |
| 30 Apr 2024 | 297.30 | 294.95 | 307.00 | 293.05 | 224996 | 1.82% |
| 29 Apr 2024 | 292.00 | 298.70 | 301.90 | 289.95 | 213942 | -2.24% |
| 26 Apr 2024 | 298.70 | 292.05 | 313.90 | 285.90 | 942696 | 2.21% |
| 25 Apr 2024 | 292.25 | 266.85 | 314.00 | 266.10 | 2058873 | 9.31% |
| 24 Apr 2024 | 267.35 | 260.40 | 271.65 | 256.55 | 346532 | 2.67% |
| 23 Apr 2024 | 260.40 | 251.50 | 266.80 | 250.15 | 549726 | 4.60% |
| 22 Apr 2024 | 248.95 | 250.75 | 252.15 | 238.65 | 275745 | 0.87% |
| 19 Apr 2024 | 246.80 | 235.85 | 251.00 | 231.15 | 495967 | 4.73% |
| 18 Apr 2024 | 235.65 | 223.85 | 238.90 | 223.85 | 251545 | 4.76% |
| 16 Apr 2024 | 224.95 | 222.25 | 227.70 | 221.65 | 47336 | 1.10% |
| 15 Apr 2024 | 222.50 | 225.95 | 226.45 | 218.65 | 82836 | -2.31% |
| 12 Apr 2024 | 227.75 | 226.75 | 232.70 | 225.10 | 89938 | 0.44% |
| 10 Apr 2024 | 226.75 | 224.00 | 235.70 | 219.80 | 317928 | 0.80% |
| 09 Apr 2024 | 224.95 | 222.95 | 228.00 | 222.15 | 78630 | 0.40% |
| 08 Apr 2024 | 224.05 | 226.30 | 226.50 | 221.90 | 57086 | -0.99% |
| 05 Apr 2024 | 226.30 | 222.85 | 227.00 | 220.00 | 49219 | 1.55% |
| 04 Apr 2024 | 222.85 | 226.45 | 227.55 | 221.10 | 97398 | -0.71% |
| 03 Apr 2024 | 224.45 | 218.20 | 228.85 | 218.20 | 153405 | 3.05% |
| 02 Apr 2024 | 217.80 | 217.80 | 220.15 | 216.00 | 72696 | 0.97% |
| 01 Apr 2024 | 215.70 | 213.00 | 216.70 | 211.85 | 48999 | 1.70% |
| 28 Mar 2024 | 212.10 | 216.60 | 217.25 | 211.45 | 71022 | -2.08% |
| 27 Mar 2024 | 216.60 | 213.90 | 217.80 | 213.90 | 64773 | 1.36% |
| 26 Mar 2024 | 213.70 | 208.45 | 217.40 | 204.80 | 128816 | 2.54% |
| 22 Mar 2024 | 208.40 | 206.80 | 210.60 | 206.20 | 151234 | 0.77% |
| 21 Mar 2024 | 206.80 | 207.20 | 209.60 | 203.90 | 94258 | 0.49% |
| 20 Mar 2024 | 205.80 | 193.65 | 208.55 | 191.15 | 200515 | 6.41% |
| 19 Mar 2024 | 193.40 | 196.00 | 196.85 | 192.00 | 54531 | -1.28% |
| 18 Mar 2024 | 195.90 | 200.00 | 202.00 | 192.10 | 62366 | -2.85% |
| 15 Mar 2024 | 201.65 | 195.00 | 202.30 | 193.15 | 42164 | 2.86% |
| 14 Mar 2024 | 196.05 | 193.90 | 196.95 | 189.20 | 80841 | 2.11% |
| 13 Mar 2024 | 192.00 | 195.00 | 195.70 | 186.05 | 181292 | -1.16% |
| 12 Mar 2024 | 194.25 | 191.65 | 198.00 | 185.40 | 230282 | 2.02% |
| 11 Mar 2024 | 190.40 | 197.85 | 197.85 | 188.15 | 89311 | -3.10% |
| 07 Mar 2024 | 196.50 | 200.00 | 202.95 | 195.00 | 113690 | -1.33% |
| 06 Mar 2024 | 199.15 | 206.05 | 206.05 | 194.00 | 164023 | -3.63% |
| 05 Mar 2024 | 206.65 | 207.20 | 208.55 | 205.10 | 30449 | -0.10% |
| 04 Mar 2024 | 206.85 | 210.15 | 210.15 | 205.10 | 45050 | -1.38% |
| 02 Mar 2024 | 209.75 | 209.80 | 213.00 | 204.00 | 21382 | -0.02% |
| 01 Mar 2024 | 209.80 | 205.75 | 211.00 | 205.50 | 63109 | 2.47% |
| 29 Feb 2024 | 204.75 | 204.10 | 207.10 | 201.55 | 42219 | 0.89% |
| 28 Feb 2024 | 202.95 | 208.90 | 209.05 | 202.45 | 58358 | -2.19% |
| 27 Feb 2024 | 207.50 | 210.85 | 210.85 | 206.50 | 32312 | -1.12% |
| 26 Feb 2024 | 209.85 | 208.85 | 212.15 | 207.10 | 54106 | 0.48% |
| 23 Feb 2024 | 208.85 | 209.95 | 213.00 | 208.25 | 66668 | -0.50% |
| 22 Feb 2024 | 209.90 | 210.10 | 212.65 | 208.50 | 49001 | -1.18% |
| 21 Feb 2024 | 212.40 | 213.00 | 213.60 | 210.00 | 20205 | -0.28% |
| 20 Feb 2024 | 213.00 | 213.80 | 215.40 | 212.00 | 48367 | 0.05% |
| 19 Feb 2024 | 212.90 | 212.30 | 215.80 | 210.80 | 67880 | 0.59% |
| 16 Feb 2024 | 211.65 | 212.20 | 214.95 | 211.00 | 64068 | 0.02% |
| 15 Feb 2024 | 211.60 | 213.35 | 215.45 | 210.10 | 24912 | -0.82% |
| 14 Feb 2024 | 213.35 | 214.95 | 214.95 | 212.00 | 15890 | -0.95% |
| 13 Feb 2024 | 215.40 | 211.80 | 216.00 | 208.50 | 71678 | 2.33% |
| 12 Feb 2024 | 210.50 | 215.15 | 216.15 | 209.75 | 120785 | -2.18% |
| 09 Feb 2024 | 215.20 | 220.00 | 221.00 | 212.25 | 97896 | -2.18% |
| 08 Feb 2024 | 220.00 | 216.80 | 221.05 | 215.15 | 102536 | 1.78% |
| 07 Feb 2024 | 216.15 | 222.40 | 223.50 | 215.00 | 74028 | -2.44% |
| 06 Feb 2024 | 221.55 | 218.20 | 222.25 | 212.10 | 118739 | 1.89% |
| 05 Feb 2024 | 217.45 | 214.85 | 222.00 | 214.55 | 104430 | 1.21% |
| 02 Feb 2024 | 214.85 | 213.25 | 219.50 | 212.00 | 163792 | 0.96% |
| 01 Feb 2024 | 212.80 | 215.70 | 216.65 | 212.00 | 46961 | -1.34% |
| 31 Jan 2024 | 215.70 | 214.95 | 217.00 | 211.85 | 62957 | 0.84% |
| 30 Jan 2024 | 213.90 | 212.50 | 216.15 | 211.70 | 55102 | 0.66% |
| 29 Jan 2024 | 212.50 | 213.30 | 215.25 | 210.00 | 75637 | -0.30% |
| 25 Jan 2024 | 213.15 | 211.20 | 215.20 | 210.10 | 75210 | 0.68% |
| 24 Jan 2024 | 211.70 | 210.00 | 214.00 | 207.80 | 58561 | -0.47% |
| 23 Jan 2024 | 212.70 | 216.80 | 216.80 | 208.00 | 108716 | -1.60% |
| 20 Jan 2024 | 216.15 | 210.30 | 217.95 | 207.15 | 77957 | 3.30% |
| 19 Jan 2024 | 209.25 | 210.40 | 213.55 | 207.25 | 79185 | 0.38% |
| 18 Jan 2024 | 208.45 | 210.90 | 212.20 | 203.55 | 84224 | -0.90% |
| 17 Jan 2024 | 210.35 | 214.90 | 216.55 | 208.05 | 152077 | -2.37% |
| 16 Jan 2024 | 215.45 | 218.00 | 223.00 | 214.00 | 201473 | -2.11% |
| 15 Jan 2024 | 220.10 | 220.00 | 222.45 | 217.80 | 113540 | 0.16% |
| 12 Jan 2024 | 219.75 | 219.15 | 223.30 | 218.60 | 112497 | 0.48% |
| 11 Jan 2024 | 218.70 | 222.95 | 223.10 | 218.00 | 65858 | -1.17% |
| 10 Jan 2024 | 221.30 | 220.95 | 222.50 | 218.30 | 61537 | 0.48% |
| 09 Jan 2024 | 220.25 | 220.10 | 221.70 | 218.10 | 63918 | 0.57% |
| 08 Jan 2024 | 219.00 | 219.95 | 223.55 | 217.00 | 115520 | -0.64% |
| 05 Jan 2024 | 220.40 | 222.00 | 225.45 | 218.00 | 86879 | -1.01% |
| 04 Jan 2024 | 222.65 | 224.40 | 225.00 | 220.55 | 63002 | 0.00% |
| 03 Jan 2024 | 222.65 | 222.00 | 223.80 | 220.00 | 56912 | -0.29% |
| 02 Jan 2024 | 223.30 | 222.55 | 226.65 | 219.00 | 67188 | -0.67% |
| 01 Jan 2024 | 224.80 | 219.00 | 225.95 | 218.80 | 97660 | 2.84% |
| 29 Dec 2023 | 218.60 | 221.50 | 222.50 | 216.00 | 82395 | -1.31% |
| 28 Dec 2023 | 221.50 | 220.40 | 225.00 | 219.15 | 109483 | 1.00% |
| 27 Dec 2023 | 219.30 | 219.25 | 226.00 | 217.50 | 102433 | 0.02% |
| 26 Dec 2023 | 219.25 | 219.20 | 222.70 | 214.05 | 145842 | -0.88% |
| 22 Dec 2023 | 221.20 | 225.30 | 228.00 | 220.00 | 127998 | -0.78% |
| 21 Dec 2023 | 222.95 | 215.55 | 224.30 | 211.75 | 163156 | 3.43% |
| 20 Dec 2023 | 215.55 | 228.05 | 230.30 | 212.05 | 244422 | -5.25% |
| 19 Dec 2023 | 227.50 | 228.05 | 231.95 | 226.50 | 79339 | 0.04% |
| 18 Dec 2023 | 227.40 | 228.90 | 232.25 | 226.65 | 139474 | -0.18% |
| 15 Dec 2023 | 227.80 | 228.00 | 235.25 | 225.00 | 260391 | -0.02% |
| 14 Dec 2023 | 227.85 | 234.00 | 234.85 | 224.80 | 143572 | -2.15% |
| 13 Dec 2023 | 232.85 | 234.60 | 237.60 | 229.45 | 164357 | 0.54% |
| 12 Dec 2023 | 231.60 | 233.45 | 235.80 | 228.80 | 155834 | -0.32% |
| 11 Dec 2023 | 232.35 | 230.70 | 236.50 | 228.30 | 195352 | 1.22% |
| 08 Dec 2023 | 229.55 | 235.65 | 237.45 | 227.85 | 146106 | -2.96% |
| 07 Dec 2023 | 236.55 | 235.50 | 239.50 | 229.55 | 336571 | 0.21% |
| 06 Dec 2023 | 236.05 | 237.80 | 244.00 | 233.90 | 1035692 | 1.75% |
| 05 Dec 2023 | 232.00 | 223.00 | 234.00 | 221.85 | 480309 | 3.97% |
| 04 Dec 2023 | 223.15 | 223.25 | 226.50 | 219.00 | 157556 | 0.47% |
| 01 Dec 2023 | 222.10 | 221.00 | 225.70 | 217.95 | 221859 | 0.54% |
| 30 Nov 2023 | 220.90 | 226.00 | 227.05 | 218.60 | 208418 | -1.49% |
| 29 Nov 2023 | 224.25 | 219.80 | 229.70 | 217.50 | 446009 | 2.33% |
| 28 Nov 2023 | 219.15 | 222.40 | 225.00 | 217.50 | 144853 | -1.92% |
| 24 Nov 2023 | 223.45 | 222.00 | 225.70 | 216.40 | 192988 | 1.20% |
| 23 Nov 2023 | 220.80 | 219.85 | 224.85 | 215.15 | 296877 | 1.03% |
| 22 Nov 2023 | 218.55 | 214.80 | 221.75 | 212.80 | 416159 | 2.49% |
| 21 Nov 2023 | 213.25 | 212.50 | 219.95 | 211.40 | 186531 | 1.14% |
| 20 Nov 2023 | 210.85 | 215.70 | 215.80 | 209.45 | 80543 | -1.49% |
| 17 Nov 2023 | 214.05 | 212.10 | 218.65 | 208.40 | 228868 | 0.92% |
| 16 Nov 2023 | 212.10 | 212.40 | 213.20 | 210.35 | 61536 | 0.24% |
| 15 Nov 2023 | 211.60 | 214.40 | 214.90 | 210.00 | 89010 | 0.55% |
| 13 Nov 2023 | 210.45 | 207.55 | 211.85 | 207.55 | 39697 | -0.57% |
| 12 Nov 2023 | 211.65 | 207.05 | 214.10 | 207.05 | 46035 | 1.90% |
| 10 Nov 2023 | 207.70 | 210.00 | 210.20 | 206.55 | 75245 | -1.07% |
| 09 Nov 2023 | 209.95 | 208.40 | 210.80 | 208.25 | 53970 | 1.28% |
| 08 Nov 2023 | 207.30 | 216.10 | 220.25 | 206.40 | 202694 | -4.07% |
| 07 Nov 2023 | 216.10 | 217.00 | 218.95 | 211.10 | 219838 | -0.21% |
| 06 Nov 2023 | 216.55 | 226.75 | 226.75 | 215.10 | 182320 | -3.71% |
| 03 Nov 2023 | 224.90 | 217.80 | 226.80 | 214.30 | 427314 | 4.14% |
| 02 Nov 2023 | 215.95 | 214.85 | 217.20 | 214.20 | 65823 | 1.53% |
| 01 Nov 2023 | 212.70 | 213.05 | 221.00 | 212.05 | 50859 | -0.79% |
| 31 Oct 2023 | 214.40 | 213.95 | 219.65 | 213.25 | 58266 | 0.21% |
| 30 Oct 2023 | 213.95 | 216.10 | 216.20 | 210.20 | 44826 | 0.12% |
| 27 Oct 2023 | 213.70 | 208.85 | 215.70 | 205.15 | 105582 | 3.41% |
| 26 Oct 2023 | 206.65 | 207.20 | 209.95 | 197.80 | 127398 | 0.73% |
| 25 Oct 2023 | 205.15 | 205.60 | 210.85 | 200.55 | 161994 | -0.19% |
| 23 Oct 2023 | 205.55 | 218.90 | 219.70 | 201.70 | 263805 | -6.08% |
| 20 Oct 2023 | 218.85 | 223.90 | 224.50 | 217.00 | 279985 | -0.79% |
| 19 Oct 2023 | 220.60 | 204.25 | 228.60 | 204.25 | 3570788 | 9.92% |
| 18 Oct 2023 | 200.70 | 202.75 | 207.45 | 199.00 | 193657 | -0.40% |
| 17 Oct 2023 | 201.50 | 204.60 | 206.00 | 200.60 | 114953 | -0.71% |
| 16 Oct 2023 | 202.95 | 205.00 | 206.35 | 202.10 | 69339 | -1.67% |
| 13 Oct 2023 | 206.40 | 203.45 | 210.00 | 202.25 | 60930 | 1.23% |
| 12 Oct 2023 | 203.90 | 204.65 | 208.00 | 201.70 | 85476 | 0.00% |
| 11 Oct 2023 | 203.90 | 212.85 | 213.35 | 202.00 | 142043 | -3.41% |
| 10 Oct 2023 | 211.10 | 206.95 | 215.70 | 205.35 | 194086 | 3.03% |
| 09 Oct 2023 | 204.90 | 205.85 | 206.80 | 198.00 | 123608 | -0.85% |
| 06 Oct 2023 | 206.65 | 207.00 | 211.10 | 204.10 | 109219 | 0.07% |
| 05 Oct 2023 | 206.50 | 208.95 | 210.00 | 203.55 | 174192 | 3.22% |
| 04 Oct 2023 | 200.05 | 205.70 | 206.90 | 197.90 | 167828 | -1.36% |
| 03 Oct 2023 | 202.80 | 205.30 | 206.25 | 200.65 | 72802 | -1.22% |
| 29 Sep 2023 | 205.30 | 206.20 | 208.50 | 205.00 | 39306 | -0.56% |
| 28 Sep 2023 | 206.45 | 212.20 | 213.25 | 204.60 | 146690 | -1.62% |
| 27 Sep 2023 | 209.85 | 213.80 | 218.00 | 205.55 | 89070 | -0.71% |
| 26 Sep 2023 | 211.35 | 200.20 | 214.70 | 199.85 | 264856 | 4.94% |
| 25 Sep 2023 | 201.40 | 203.00 | 205.20 | 198.50 | 62270 | 0.10% |
| 22 Sep 2023 | 201.20 | 204.50 | 204.80 | 196.80 | 90133 | 0.07% |
| 21 Sep 2023 | 201.05 | 206.00 | 207.90 | 200.00 | 54950 | -2.59% |
| 20 Sep 2023 | 206.40 | 204.85 | 210.00 | 203.70 | 83363 | 0.73% |
| 18 Sep 2023 | 204.90 | 211.50 | 213.45 | 204.00 | 104874 | -3.28% |
| 15 Sep 2023 | 211.85 | 214.35 | 215.90 | 209.00 | 78121 | -1.28% |
| 14 Sep 2023 | 214.60 | 209.15 | 218.50 | 209.15 | 134789 | 2.34% |
| 13 Sep 2023 | 209.70 | 208.05 | 212.00 | 203.60 | 62952 | 0.79% |
| 12 Sep 2023 | 208.05 | 217.95 | 219.95 | 203.10 | 210852 | -3.90% |
| 11 Sep 2023 | 216.50 | 222.50 | 222.50 | 211.00 | 131057 | -1.50% |
| 08 Sep 2023 | 219.80 | 227.05 | 227.05 | 218.60 | 102903 | -1.74% |
| 07 Sep 2023 | 223.70 | 229.00 | 229.65 | 218.60 | 142991 | -1.63% |
| 06 Sep 2023 | 227.40 | 214.80 | 234.00 | 213.90 | 334731 | 6.46% |
| 05 Sep 2023 | 213.60 | 222.00 | 223.20 | 212.55 | 120371 | -3.28% |
| 04 Sep 2023 | 220.85 | 223.30 | 223.30 | 214.50 | 123746 | 2.03% |
| 01 Sep 2023 | 216.45 | 219.00 | 219.05 | 211.95 | 158929 | -0.53% |
| 31 Aug 2023 | 217.60 | 223.00 | 225.30 | 216.50 | 236885 | -1.74% |
| 30 Aug 2023 | 221.45 | 214.00 | 222.85 | 212.05 | 295708 | 3.82% |
| 29 Aug 2023 | 213.30 | 211.70 | 214.55 | 209.65 | 110018 | 0.78% |
| 28 Aug 2023 | 211.65 | 208.60 | 218.50 | 201.55 | 260231 | 1.80% |
| 25 Aug 2023 | 207.90 | 211.80 | 215.65 | 206.65 | 132431 | -1.96% |
| 24 Aug 2023 | 212.05 | 219.95 | 219.95 | 209.30 | 173050 | -2.97% |
| 23 Aug 2023 | 218.55 | 218.95 | 222.00 | 215.05 | 355151 | 0.60% |
| 22 Aug 2023 | 217.25 | 194.95 | 222.70 | 194.95 | 1333471 | 11.10% |
| 21 Aug 2023 | 195.55 | 189.65 | 197.50 | 187.60 | 236398 | 3.88% |
| 18 Aug 2023 | 188.25 | 185.90 | 193.00 | 185.25 | 275066 | 1.26% |
| 17 Aug 2023 | 185.90 | 177.00 | 189.50 | 177.00 | 184049 | 5.66% |
| 16 Aug 2023 | 175.95 | 178.00 | 179.40 | 174.80 | 43644 | -1.65% |
| 14 Aug 2023 | 178.90 | 181.05 | 181.50 | 178.40 | 247685 | -1.70% |
| 11 Aug 2023 | 182.00 | 183.00 | 183.80 | 180.45 | 32408 | -0.25% |
| 10 Aug 2023 | 182.45 | 182.50 | 184.45 | 181.15 | 53502 | -0.46% |
| 09 Aug 2023 | 183.30 | 186.50 | 186.65 | 182.00 | 69498 | -0.92% |
| 08 Aug 2023 | 185.00 | 183.75 | 189.75 | 183.00 | 266069 | -0.27% |
| 07 Aug 2023 | 185.50 | 188.90 | 189.45 | 181.65 | 306793 | -1.15% |
| 04 Aug 2023 | 187.65 | 188.00 | 189.15 | 183.70 | 120607 | -0.19% |
| 03 Aug 2023 | 188.00 | 184.00 | 191.50 | 180.65 | 475516 | -0.11% |
| 02 Aug 2023 | 188.20 | 185.35 | 191.80 | 184.00 | 128737 | 1.67% |
| 01 Aug 2023 | 185.10 | 188.00 | 188.20 | 184.60 | 41049 | -0.22% |
| 31 Jul 2023 | 185.50 | 185.50 | 186.55 | 185.25 | 55385 | 0.46% |
| 28 Jul 2023 | 184.65 | 188.15 | 188.15 | 184.00 | 52061 | -0.89% |
| 27 Jul 2023 | 186.30 | 195.00 | 195.00 | 185.90 | 150958 | -3.65% |
| 26 Jul 2023 | 193.35 | 188.00 | 194.05 | 187.75 | 85782 | 3.07% |
| 25 Jul 2023 | 187.60 | 187.90 | 192.60 | 186.50 | 58914 | 0.11% |
| 24 Jul 2023 | 187.40 | 188.60 | 190.30 | 186.85 | 46240 | -0.64% |
| 21 Jul 2023 | 188.60 | 189.20 | 192.95 | 188.00 | 67605 | -1.00% |
| 20 Jul 2023 | 190.50 | 192.95 | 195.55 | 189.30 | 68378 | -0.60% |
| 19 Jul 2023 | 191.65 | 186.80 | 194.55 | 186.50 | 184122 | 2.35% |
| 18 Jul 2023 | 187.25 | 190.65 | 191.50 | 186.50 | 41551 | -1.76% |
| 17 Jul 2023 | 190.60 | 188.85 | 190.95 | 188.30 | 34842 | 1.38% |
| 14 Jul 2023 | 188.00 | 187.50 | 189.50 | 185.85 | 46969 | 0.94% |
| 13 Jul 2023 | 186.25 | 189.50 | 191.40 | 185.00 | 62537 | -1.22% |
| 12 Jul 2023 | 188.55 | 191.80 | 192.95 | 186.80 | 79595 | -1.31% |
| 11 Jul 2023 | 191.05 | 190.05 | 197.00 | 189.50 | 146588 | 0.61% |
| 10 Jul 2023 | 189.90 | 189.85 | 192.95 | 189.50 | 41842 | 0.03% |
| 07 Jul 2023 | 189.85 | 191.15 | 193.00 | 188.50 | 146437 | -0.68% |
| 06 Jul 2023 | 191.15 | 188.00 | 193.35 | 187.90 | 189254 | 1.43% |
| 05 Jul 2023 | 188.45 | 188.30 | 193.10 | 185.00 | 46611 | -0.92% |
| 04 Jul 2023 | 190.20 | 191.00 | 192.50 | 186.10 | 273040 | -0.37% |
| 03 Jul 2023 | 190.90 | 189.95 | 194.95 | 188.00 | 114293 | 1.27% |
| 30 Jun 2023 | 188.50 | 198.95 | 198.95 | 187.85 | 99766 | -3.73% |
| 28 Jun 2023 | 195.80 | 194.00 | 198.00 | 194.00 | 44600 | 1.74% |
| 27 Jun 2023 | 192.45 | 185.70 | 193.65 | 185.70 | 56626 | 2.83% |
| 26 Jun 2023 | 187.15 | 188.15 | 191.55 | 186.00 | 38756 | -0.82% |
| 23 Jun 2023 | 188.70 | 191.00 | 194.45 | 187.75 | 45591 | -2.00% |
| 22 Jun 2023 | 192.55 | 193.45 | 196.90 | 191.05 | 49378 | -1.53% |
| 21 Jun 2023 | 195.55 | 198.00 | 200.65 | 195.00 | 43791 | -1.93% |
| 20 Jun 2023 | 199.40 | 191.00 | 201.60 | 191.00 | 82059 | 4.04% |
| 19 Jun 2023 | 191.65 | 198.50 | 198.50 | 190.05 | 75600 | -1.94% |
| 16 Jun 2023 | 195.45 | 197.40 | 199.35 | 195.10 | 33807 | 0.00% |
| 15 Jun 2023 | 195.45 | 198.10 | 200.40 | 195.10 | 51642 | -1.71% |
| 14 Jun 2023 | 198.85 | 201.70 | 204.90 | 196.65 | 71913 | -1.41% |
| 13 Jun 2023 | 201.70 | 200.50 | 203.00 | 196.45 | 84403 | 0.45% |
| 12 Jun 2023 | 200.80 | 209.00 | 210.30 | 198.40 | 123946 | -3.58% |
| 09 Jun 2023 | 208.25 | 213.95 | 214.50 | 205.20 | 78373 | -2.98% |
| 08 Jun 2023 | 214.65 | 217.80 | 219.00 | 213.20 | 39480 | -0.65% |
| 07 Jun 2023 | 216.05 | 214.90 | 222.55 | 213.00 | 57494 | 1.17% |
| 06 Jun 2023 | 213.55 | 212.05 | 214.75 | 208.65 | 36316 | 1.69% |
| 05 Jun 2023 | 210.00 | 211.00 | 215.45 | 207.10 | 49005 | 0.67% |
| 02 Jun 2023 | 208.60 | 210.30 | 213.65 | 206.00 | 31926 | -0.81% |
| 01 Jun 2023 | 210.30 | 207.95 | 211.95 | 207.80 | 59886 | 1.13% |
| 31 May 2023 | 207.95 | 211.70 | 211.75 | 205.10 | 31953 | -1.77% |
| 30 May 2023 | 211.70 | 210.00 | 214.00 | 208.00 | 35098 | 0.31% |
| 29 May 2023 | 211.05 | 212.00 | 216.35 | 208.50 | 63924 | -1.38% |
| 26 May 2023 | 214.00 | 213.00 | 225.00 | 210.00 | 219589 | 3.34% |
| 25 May 2023 | 207.08 | 203.70 | 212.60 | 201.85 | 284143 | 2.39% |
| 24 May 2023 | 202.25 | 200.50 | 203.98 | 197.73 | 41985 | 1.20% |
| 23 May 2023 | 199.85 | 197.55 | 201.73 | 194.53 | 61736 | 1.68% |
| 22 May 2023 | 196.55 | 206.45 | 206.45 | 194.95 | 63958 | -2.86% |
| 19 May 2023 | 202.33 | 207.48 | 207.55 | 201.25 | 39175 | -1.64% |
| 18 May 2023 | 205.70 | 202.35 | 208.30 | 201.88 | 68275 | 1.89% |
| 17 May 2023 | 201.88 | 209.73 | 209.73 | 200.55 | 68127 | -3.55% |
| 16 May 2023 | 209.30 | 211.88 | 212.45 | 203.10 | 212129 | 0.48% |
| 15 May 2023 | 208.30 | 194.00 | 209.70 | 192.65 | 242759 | 7.37% |
| 12 May 2023 | 194.00 | 199.50 | 199.50 | 193.38 | 68452 | -2.06% |
| 11 May 2023 | 198.08 | 197.50 | 199.00 | 193.48 | 78326 | 0.91% |
| 10 May 2023 | 196.30 | 200.40 | 202.03 | 195.55 | 129512 | -1.64% |
| 09 May 2023 | 199.58 | 192.28 | 200.75 | 192.20 | 231589 | 5.36% |
| 08 May 2023 | 189.43 | 183.48 | 194.95 | 182.53 | 108378 | 3.24% |
| 05 May 2023 | 183.48 | 189.40 | 189.85 | 182.78 | 51919 | -3.06% |
| 04 May 2023 | 189.28 | 190.00 | 193.70 | 187.70 | 150986 | 0.08% |
| 03 May 2023 | 189.13 | 181.78 | 189.48 | 180.68 | 187068 | 4.97% |
| 02 May 2023 | 180.18 | 183.48 | 186.13 | 178.05 | 130103 | -1.76% |
| 28 Apr 2023 | 183.40 | 177.78 | 188.00 | 176.95 | 207112 | -0.03% |
| 27 Apr 2023 | 183.45 | 189.55 | 193.00 | 179.20 | 90926 | -4.14% |
| 26 Apr 2023 | 191.38 | 190.53 | 194.13 | 190.53 | 17110 | -1.03% |
| 25 Apr 2023 | 193.38 | 197.00 | 197.00 | 192.18 | 25603 | -0.96% |
| 24 Apr 2023 | 195.25 | 193.98 | 197.08 | 192.55 | 33567 | 1.48% |
| 21 Apr 2023 | 192.40 | 197.45 | 197.45 | 190.03 | 45648 | -1.12% |
| 20 Apr 2023 | 194.58 | 199.90 | 200.00 | 193.10 | 53391 | -2.32% |
| 19 Apr 2023 | 199.20 | 197.18 | 203.60 | 197.18 | 124703 | 1.02% |
| 18 Apr 2023 | 197.18 | 202.35 | 203.35 | 195.15 | 78019 | -2.16% |
| 17 Apr 2023 | 201.53 | 205.68 | 207.93 | 201.08 | 60352 | -1.93% |
| 13 Apr 2023 | 205.50 | 204.50 | 207.00 | 200.10 | 181630 | 0.33% |
| 12 Apr 2023 | 204.83 | 213.20 | 215.80 | 203.05 | 120125 | -3.71% |
| 11 Apr 2023 | 212.73 | 208.40 | 214.48 | 207.38 | 232306 | 2.87% |
| 10 Apr 2023 | 206.80 | 207.00 | 210.10 | 206.18 | 64393 | -0.11% |
| 06 Apr 2023 | 207.03 | 209.50 | 210.98 | 205.55 | 202256 | -1.08% |
| 05 Apr 2023 | 209.30 | 200.00 | 211.75 | 197.60 | 449096 | 6.25% |
| 03 Apr 2023 | 196.98 | 199.68 | 201.05 | 194.28 | 101997 | -0.82% |
| 31 Mar 2023 | 198.60 | 202.90 | 203.23 | 197.15 | 90186 | -0.86% |
| 29 Mar 2023 | 200.33 | 188.63 | 203.50 | 188.63 | 416414 | 5.66% |
| 28 Mar 2023 | 189.60 | 191.00 | 194.48 | 187.90 | 96407 | -0.50% |
| 27 Mar 2023 | 190.55 | 195.80 | 198.48 | 189.00 | 96968 | -1.82% |
| 24 Mar 2023 | 194.08 | 191.18 | 201.83 | 190.75 | 299665 | 2.20% |
| 23 Mar 2023 | 189.90 | 196.50 | 199.00 | 188.98 | 177653 | -3.85% |
| 22 Mar 2023 | 197.50 | 188.60 | 199.50 | 186.40 | 323927 | 5.77% |
| 21 Mar 2023 | 186.73 | 193.00 | 193.40 | 185.40 | 84313 | -2.10% |
| 20 Mar 2023 | 190.73 | 183.95 | 193.00 | 181.35 | 141608 | 4.35% |
| 17 Mar 2023 | 182.78 | 185.00 | 188.00 | 180.05 | 226521 | -0.60% |
| 16 Mar 2023 | 183.88 | 179.60 | 185.50 | 170.80 | 193776 | 3.83% |
| 15 Mar 2023 | 177.10 | 182.65 | 183.00 | 175.75 | 132032 | -1.31% |
| 14 Mar 2023 | 179.45 | 180.23 | 180.23 | 175.50 | 127543 | 0.96% |
| 13 Mar 2023 | 177.75 | 184.45 | 184.45 | 176.50 | 157462 | -2.28% |
| 10 Mar 2023 | 181.90 | 182.20 | 186.90 | 179.00 | 290493 | -0.16% |
| 09 Mar 2023 | 182.20 | 190.18 | 190.18 | 180.00 | 251726 | -2.30% |
| 08 Mar 2023 | 186.48 | 175.25 | 188.75 | 174.50 | 764382 | 8.32% |
| 06 Mar 2023 | 172.15 | 167.95 | 176.00 | 167.60 | 100149 | 2.85% |
| 03 Mar 2023 | 167.38 | 165.50 | 170.25 | 165.50 | 79920 | 0.86% |
| 02 Mar 2023 | 165.95 | 168.50 | 170.88 | 165.00 | 33573 | -1.45% |
| 01 Mar 2023 | 168.40 | 165.50 | 169.50 | 165.50 | 30369 | 2.23% |
| 28 Feb 2023 | 164.73 | 166.03 | 167.60 | 159.40 | 94632 | -0.96% |
| 27 Feb 2023 | 166.33 | 161.55 | 171.00 | 161.55 | 89462 | 2.09% |
| 24 Feb 2023 | 162.93 | 169.98 | 169.98 | 162.10 | 34151 | -3.36% |
| 23 Feb 2023 | 168.60 | 165.05 | 169.98 | 165.05 | 51687 | 2.54% |
| 22 Feb 2023 | 164.43 | 162.70 | 168.98 | 161.53 | 57062 | 0.32% |
| 21 Feb 2023 | 163.90 | 169.75 | 172.00 | 163.00 | 64683 | -4.54% |
| 20 Feb 2023 | 171.70 | 177.55 | 177.55 | 170.60 | 125332 | -2.63% |
| 17 Feb 2023 | 176.33 | 174.00 | 179.75 | 171.50 | 185527 | 1.61% |
| 16 Feb 2023 | 173.53 | 171.95 | 174.00 | 169.53 | 28299 | 0.84% |
| 15 Feb 2023 | 172.08 | 167.65 | 177.45 | 167.65 | 110663 | 0.25% |
| 14 Feb 2023 | 171.65 | 171.85 | 173.33 | 168.00 | 49032 | 0.89% |
| 13 Feb 2023 | 170.13 | 172.85 | 173.78 | 166.05 | 92575 | -0.60% |
| 10 Feb 2023 | 171.15 | 166.55 | 174.50 | 166.00 | 126265 | 1.86% |
| 09 Feb 2023 | 168.03 | 171.50 | 172.33 | 165.98 | 94348 | -1.70% |
| 08 Feb 2023 | 170.93 | 162.00 | 172.45 | 159.30 | 292076 | 6.56% |
| 07 Feb 2023 | 160.40 | 160.80 | 164.50 | 159.48 | 72347 | -2.24% |
| 06 Feb 2023 | 164.08 | 158.95 | 166.15 | 156.50 | 106229 | 3.59% |
| 03 Feb 2023 | 158.40 | 161.83 | 162.95 | 156.00 | 44033 | -1.30% |
| 02 Feb 2023 | 160.48 | 154.25 | 164.83 | 154.25 | 96576 | 2.31% |
| 01 Feb 2023 | 156.85 | 160.00 | 162.50 | 154.50 | 64202 | -1.37% |
| 31 Jan 2023 | 159.03 | 161.00 | 161.48 | 155.05 | 54389 | -0.53% |
| 30 Jan 2023 | 159.88 | 153.98 | 161.45 | 151.35 | 186649 | 4.50% |
| 27 Jan 2023 | 153.00 | 159.50 | 163.45 | 151.00 | 105206 | -4.11% |
| 25 Jan 2023 | 159.55 | 163.00 | 165.78 | 156.43 | 122779 | -2.56% |
| 24 Jan 2023 | 163.75 | 165.50 | 165.50 | 159.48 | 119127 | -1.44% |
| 23 Jan 2023 | 166.15 | 172.38 | 172.38 | 165.25 | 99728 | -3.51% |
| 20 Jan 2023 | 172.20 | 173.50 | 177.00 | 170.68 | 418448 | 1.41% |
| 19 Jan 2023 | 169.80 | 160.38 | 172.50 | 160.38 | 410360 | 5.87% |
| 18 Jan 2023 | 160.38 | 160.10 | 163.00 | 158.05 | 52652 | -0.26% |
| 17 Jan 2023 | 160.80 | 163.00 | 163.85 | 159.50 | 59449 | -0.79% |
| 16 Jan 2023 | 162.08 | 164.98 | 167.45 | 160.45 | 238731 | -0.01% |
| 13 Jan 2023 | 162.10 | 153.50 | 166.50 | 152.60 | 533796 | 6.69% |
| 12 Jan 2023 | 151.93 | 157.50 | 158.53 | 149.80 | 63584 | -2.76% |
| 11 Jan 2023 | 156.25 | 155.40 | 157.45 | 155.18 | 56696 | 1.24% |
| 10 Jan 2023 | 154.33 | 153.00 | 159.33 | 151.00 | 83340 | 0.06% |
| 09 Jan 2023 | 154.23 | 153.00 | 156.98 | 152.68 | 53905 | 1.53% |
| 06 Jan 2023 | 151.90 | 156.40 | 157.50 | 149.15 | 82848 | -2.46% |
| 05 Jan 2023 | 155.73 | 154.90 | 157.50 | 153.70 | 80259 | 1.49% |
| 04 Jan 2023 | 153.45 | 157.58 | 159.85 | 152.50 | 122422 | -3.63% |
| 03 Jan 2023 | 159.23 | 155.00 | 164.90 | 155.00 | 182328 | 3.50% |
| 02 Jan 2023 | 153.85 | 155.75 | 156.58 | 153.03 | 108054 | 0.27% |
| 30 Dec 2022 | 153.43 | 149.70 | 159.30 | 149.63 | 243110 | 3.13% |
| 29 Dec 2022 | 148.78 | 139.43 | 149.60 | 138.33 | 171903 | 7.13% |
| 28 Dec 2022 | 138.88 | 140.70 | 145.20 | 137.13 | 148091 | -0.30% |
| 27 Dec 2022 | 139.30 | 140.98 | 148.00 | 138.50 | 142522 | 0.04% |
| 26 Dec 2022 | 139.25 | 132.58 | 144.10 | 132.55 | 135592 | 3.16% |
| 23 Dec 2022 | 134.98 | 137.55 | 141.55 | 131.28 | 205102 | -4.80% |
| 22 Dec 2022 | 141.78 | 149.65 | 153.80 | 140.20 | 183100 | -5.26% |
| 21 Dec 2022 | 149.65 | 160.90 | 165.50 | 147.55 | 247356 | -5.61% |
| 20 Dec 2022 | 158.55 | 162.18 | 163.93 | 155.93 | 137608 | -2.09% |
| 19 Dec 2022 | 161.93 | 159.98 | 166.00 | 159.63 | 531575 | 2.78% |
| 16 Dec 2022 | 157.55 | 150.45 | 159.50 | 147.28 | 369466 | 4.39% |
| 15 Dec 2022 | 150.93 | 151.28 | 154.53 | 149.05 | 113993 | -1.24% |
| 14 Dec 2022 | 152.83 | 155.00 | 159.50 | 150.50 | 413774 | -0.01% |
| 13 Dec 2022 | 152.85 | 139.35 | 157.40 | 139.00 | 989258 | 10.36% |
| 12 Dec 2022 | 138.50 | 132.48 | 140.00 | 131.50 | 148760 | 4.50% |
| 09 Dec 2022 | 132.53 | 133.95 | 133.95 | 129.00 | 16023 | -0.41% |
| 08 Dec 2022 | 133.08 | 134.50 | 134.50 | 131.78 | 21195 | -0.28% |
| 07 Dec 2022 | 133.45 | 134.00 | 134.50 | 132.30 | 36971 | 0.34% |
| 06 Dec 2022 | 133.00 | 132.05 | 133.98 | 131.15 | 41861 | 0.72% |
| 05 Dec 2022 | 132.05 | 128.78 | 133.30 | 128.78 | 75954 | 1.75% |
| 02 Dec 2022 | 129.78 | 130.00 | 130.50 | 127.78 | 25561 | -0.09% |
| 01 Dec 2022 | 129.90 | 131.50 | 131.53 | 129.00 | 28806 | -0.50% |
| 30 Nov 2022 | 130.55 | 129.48 | 131.48 | 129.05 | 30923 | 0.93% |
| 29 Nov 2022 | 129.35 | 125.75 | 130.25 | 125.75 | 38746 | 2.05% |
| 28 Nov 2022 | 126.75 | 128.00 | 128.50 | 124.88 | 90044 | 1.38% |
| 25 Nov 2022 | 125.03 | 127.00 | 127.00 | 124.80 | 35098 | -0.26% |
| 24 Nov 2022 | 125.35 | 126.78 | 126.95 | 125.23 | 13286 | 0.20% |
| 23 Nov 2022 | 125.10 | 126.95 | 126.95 | 125.00 | 18960 | -0.70% |
| 22 Nov 2022 | 125.98 | 125.28 | 126.55 | 125.05 | 6301 | 0.56% |
| 21 Nov 2022 | 125.28 | 126.00 | 127.38 | 124.75 | 21157 | -0.57% |
| 18 Nov 2022 | 126.00 | 128.00 | 128.00 | 125.00 | 16633 | 0.25% |
| 17 Nov 2022 | 125.68 | 129.50 | 129.50 | 125.00 | 18898 | -1.14% |
| 16 Nov 2022 | 127.13 | 127.03 | 130.00 | 127.00 | 16237 | -0.91% |
| 15 Nov 2022 | 128.30 | 127.40 | 129.48 | 127.05 | 16817 | 0.71% |
| 14 Nov 2022 | 127.40 | 127.78 | 131.05 | 126.00 | 37976 | -0.72% |
| 11 Nov 2022 | 128.33 | 129.95 | 130.53 | 127.53 | 30595 | 0.69% |
| 10 Nov 2022 | 127.45 | 127.50 | 129.70 | 126.50 | 20412 | -1.96% |
| 09 Nov 2022 | 130.00 | 129.75 | 131.98 | 127.78 | 26429 | -0.48% |
| 07 Nov 2022 | 130.63 | 130.00 | 132.38 | 128.53 | 26625 | -0.40% |
| 04 Nov 2022 | 131.15 | 129.48 | 134.83 | 127.75 | 44243 | 2.70% |
| 03 Nov 2022 | 127.70 | 126.98 | 129.10 | 126.53 | 18902 | 0.53% |
| 02 Nov 2022 | 127.03 | 131.95 | 131.95 | 126.35 | 39865 | -1.91% |
| 01 Nov 2022 | 129.50 | 131.03 | 132.48 | 129.03 | 18757 | -1.17% |
| 31 Oct 2022 | 131.03 | 132.00 | 133.48 | 130.15 | 30741 | 0.77% |
| 28 Oct 2022 | 130.03 | 132.50 | 132.50 | 129.90 | 19861 | -0.15% |
| 27 Oct 2022 | 130.23 | 132.70 | 134.60 | 128.28 | 49162 | -1.86% |
| 25 Oct 2022 | 132.70 | 133.00 | 137.48 | 130.75 | 70916 | -1.69% |
| 24 Oct 2022 | 134.98 | 129.00 | 136.00 | 125.13 | 154902 | 5.99% |
| 21 Oct 2022 | 127.35 | 120.00 | 128.25 | 120.00 | 36772 | 1.76% |
| 20 Oct 2022 | 125.15 | 126.38 | 126.38 | 124.08 | 6124 | 0.20% |
| 19 Oct 2022 | 124.90 | 126.13 | 126.95 | 124.30 | 22711 | -1.58% |
| 18 Oct 2022 | 126.90 | 127.50 | 127.78 | 125.03 | 18977 | 0.33% |
| 17 Oct 2022 | 126.48 | 128.00 | 128.00 | 125.55 | 8862 | -0.51% |
| 14 Oct 2022 | 127.13 | 125.75 | 128.48 | 125.03 | 42359 | 1.48% |
| 13 Oct 2022 | 125.28 | 126.15 | 126.75 | 123.63 | 7917 | -0.52% |
| 12 Oct 2022 | 125.93 | 125.50 | 129.48 | 122.10 | 38596 | 0.72% |
| 11 Oct 2022 | 125.03 | 124.50 | 127.03 | 123.53 | 33778 | 0.63% |
| 10 Oct 2022 | 124.25 | 125.28 | 125.48 | 122.03 | 34721 | -0.82% |
| 07 Oct 2022 | 125.28 | 123.40 | 125.90 | 121.18 | 27357 | 2.24% |
| 06 Oct 2022 | 122.53 | 123.48 | 125.20 | 120.73 | 26733 | 0.64% |
| 04 Oct 2022 | 121.75 | 121.05 | 123.95 | 119.50 | 24604 | 0.51% |
| 03 Oct 2022 | 121.13 | 121.50 | 123.50 | 119.95 | 17454 | 0.02% |
| 30 Sep 2022 | 121.10 | 120.00 | 124.00 | 119.58 | 16360 | -0.68% |
| 29 Sep 2022 | 121.93 | 122.48 | 122.80 | 120.00 | 11771 | 1.41% |
| 28 Sep 2022 | 120.23 | 117.95 | 122.18 | 117.78 | 17340 | 1.69% |
| 27 Sep 2022 | 118.23 | 117.00 | 120.00 | 116.15 | 29313 | 1.46% |
| 26 Sep 2022 | 116.53 | 125.40 | 125.40 | 112.00 | 54094 | -7.30% |
| 23 Sep 2022 | 125.70 | 126.23 | 126.23 | 123.25 | 32383 | 1.55% |
| 22 Sep 2022 | 123.78 | 126.83 | 127.13 | 123.28 | 22194 | -2.94% |
| 21 Sep 2022 | 127.53 | 125.93 | 129.58 | 122.98 | 35910 | 1.27% |
| 20 Sep 2022 | 125.93 | 132.00 | 132.00 | 125.10 | 32819 | -0.75% |
| 19 Sep 2022 | 126.88 | 125.00 | 129.50 | 115.05 | 42234 | 0.34% |
| 16 Sep 2022 | 126.45 | 129.48 | 129.95 | 124.80 | 23026 | -2.69% |
| 15 Sep 2022 | 129.95 | 129.28 | 132.50 | 128.03 | 44532 | 0.56% |
| 14 Sep 2022 | 129.23 | 123.00 | 130.50 | 123.00 | 43760 | 2.62% |
| 13 Sep 2022 | 125.93 | 125.00 | 127.25 | 125.00 | 21866 | -0.28% |
| 12 Sep 2022 | 126.28 | 127.08 | 128.00 | 125.03 | 24682 | -0.63% |
| 09 Sep 2022 | 127.08 | 127.40 | 129.50 | 126.50 | 50074 | 0.67% |
| 08 Sep 2022 | 126.23 | 129.95 | 134.50 | 125.25 | 126867 | -0.16% |
| 07 Sep 2022 | 126.43 | 121.50 | 129.13 | 120.20 | 113065 | 5.23% |
| 06 Sep 2022 | 120.15 | 121.95 | 121.95 | 119.00 | 12020 | 0.27% |
| 05 Sep 2022 | 119.83 | 121.50 | 125.00 | 118.93 | 25843 | -1.37% |
| 02 Sep 2022 | 121.50 | 123.00 | 123.00 | 120.00 | 20060 | 0.41% |
| 01 Sep 2022 | 121.00 | 121.10 | 121.50 | 120.00 | 13802 | -0.19% |
| 30 Aug 2022 | 121.23 | 119.05 | 122.03 | 119.05 | 15244 | 1.08% |
| 29 Aug 2022 | 119.93 | 115.78 | 121.00 | 115.78 | 14400 | -2.00% |
| 26 Aug 2022 | 122.38 | 121.88 | 123.00 | 121.58 | 20661 | 1.24% |
| 25 Aug 2022 | 120.88 | 122.00 | 122.35 | 120.03 | 54179 | 0.67% |
| 24 Aug 2022 | 120.08 | 118.98 | 121.00 | 118.13 | 34272 | 1.59% |
| 23 Aug 2022 | 118.20 | 118.50 | 119.40 | 117.50 | 19011 | 0.23% |
| 22 Aug 2022 | 117.93 | 117.00 | 119.00 | 116.75 | 9183 | 0.84% |
| 19 Aug 2022 | 116.95 | 120.00 | 120.00 | 116.50 | 28940 | -1.43% |
| 18 Aug 2022 | 118.65 | 120.03 | 121.48 | 118.43 | 41131 | -1.97% |
| 17 Aug 2022 | 121.03 | 122.00 | 122.00 | 120.20 | 17866 | 0.50% |
| 16 Aug 2022 | 120.43 | 123.50 | 124.00 | 119.90 | 27869 | -0.02% |
| 12 Aug 2022 | 120.45 | 122.50 | 123.35 | 119.98 | 31815 | -0.04% |
| 11 Aug 2022 | 120.50 | 123.08 | 123.40 | 120.03 | 18775 | -1.63% |
| 10 Aug 2022 | 122.50 | 123.75 | 124.33 | 122.13 | 17663 | -1.01% |
| 08 Aug 2022 | 123.75 | 125.50 | 126.75 | 122.83 | 38225 | -0.76% |
| 05 Aug 2022 | 124.70 | 123.65 | 126.00 | 122.05 | 39322 | 1.75% |
| 04 Aug 2022 | 122.55 | 120.05 | 124.23 | 120.05 | 33228 | 1.97% |
| 03 Aug 2022 | 120.18 | 121.43 | 122.15 | 119.20 | 20151 | -1.21% |
| 02 Aug 2022 | 121.65 | 123.00 | 123.00 | 120.20 | 15525 | -0.52% |
| 01 Aug 2022 | 122.28 | 121.08 | 123.25 | 120.50 | 37872 | 0.99% |
| 29 Jul 2022 | 121.08 | 119.95 | 122.50 | 118.98 | 39166 | 1.96% |
| 28 Jul 2022 | 118.75 | 117.28 | 121.00 | 117.28 | 21034 | 0.17% |
| 27 Jul 2022 | 118.55 | 119.68 | 119.95 | 118.03 | 21191 | -1.45% |
| 26 Jul 2022 | 120.30 | 121.50 | 121.50 | 117.50 | 43771 | -0.64% |
| 25 Jul 2022 | 121.08 | 112.98 | 124.95 | 112.98 | 79562 | 5.10% |
| 22 Jul 2022 | 115.20 | 115.95 | 116.03 | 113.05 | 19948 | 1.86% |
| 21 Jul 2022 | 113.10 | 115.55 | 116.18 | 112.00 | 24841 | -2.02% |
| 20 Jul 2022 | 115.43 | 113.70 | 117.00 | 113.70 | 31812 | 1.52% |
| 19 Jul 2022 | 113.70 | 112.20 | 115.30 | 111.18 | 16139 | 2.02% |
| 18 Jul 2022 | 111.45 | 114.50 | 115.38 | 110.80 | 66460 | 1.41% |
| 15 Jul 2022 | 109.90 | 114.48 | 114.48 | 108.53 | 21900 | -3.37% |
| 14 Jul 2022 | 113.73 | 115.93 | 115.93 | 113.03 | 6831 | -1.34% |
| 13 Jul 2022 | 115.28 | 112.88 | 115.93 | 112.30 | 16620 | 2.93% |
| 12 Jul 2022 | 112.00 | 113.48 | 115.50 | 110.25 | 17381 | -1.39% |
| 11 Jul 2022 | 113.58 | 113.75 | 116.35 | 105.90 | 19056 | 0.29% |
| 08 Jul 2022 | 113.25 | 115.00 | 117.00 | 112.90 | 8349 | -0.60% |
| 07 Jul 2022 | 113.93 | 109.03 | 115.00 | 109.03 | 19227 | 5.02% |
| 06 Jul 2022 | 108.48 | 111.00 | 111.35 | 107.98 | 15752 | -1.29% |
| 05 Jul 2022 | 109.90 | 113.03 | 114.30 | 108.48 | 31532 | -3.49% |
| 04 Jul 2022 | 113.88 | 116.20 | 116.30 | 112.50 | 14455 | -1.32% |
| 01 Jul 2022 | 115.40 | 111.30 | 115.98 | 111.30 | 8781 | 1.18% |
| 30 Jun 2022 | 114.05 | 115.85 | 116.50 | 113.00 | 6652 | -1.55% |
| 29 Jun 2022 | 115.85 | 114.75 | 117.48 | 113.38 | 17165 | 0.02% |
| 28 Jun 2022 | 115.83 | 109.28 | 116.53 | 109.28 | 20752 | 3.86% |
| 27 Jun 2022 | 111.53 | 109.08 | 113.03 | 108.65 | 15206 | 2.65% |
| 24 Jun 2022 | 108.65 | 107.98 | 111.78 | 104.28 | 27764 | 4.47% |
| 23 Jun 2022 | 104.00 | 101.23 | 104.50 | 100.00 | 14203 | 3.07% |
| 22 Jun 2022 | 100.90 | 104.00 | 104.00 | 100.25 | 15582 | -2.70% |
| 21 Jun 2022 | 103.70 | 104.98 | 105.78 | 102.00 | 19372 | 2.37% |
| 20 Jun 2022 | 101.30 | 105.00 | 105.50 | 100.55 | 15571 | -3.84% |
| 17 Jun 2022 | 105.35 | 104.08 | 106.73 | 102.73 | 15942 | 1.22% |
| 16 Jun 2022 | 104.08 | 109.95 | 109.95 | 103.08 | 31632 | -4.54% |
| 15 Jun 2022 | 109.03 | 109.50 | 111.58 | 108.15 | 10197 | -0.06% |
| 14 Jun 2022 | 109.10 | 109.45 | 110.83 | 108.00 | 10749 | 0.39% |
| 13 Jun 2022 | 108.68 | 110.03 | 111.50 | 108.30 | 17415 | -3.70% |
| 10 Jun 2022 | 112.85 | 110.78 | 114.25 | 110.50 | 16124 | 0.53% |
| 09 Jun 2022 | 112.25 | 112.95 | 113.35 | 111.40 | 7329 | -0.36% |
| 08 Jun 2022 | 112.65 | 113.88 | 114.95 | 111.50 | 11606 | -0.35% |
| 07 Jun 2022 | 113.05 | 116.45 | 116.50 | 112.45 | 14268 | -2.16% |
| 06 Jun 2022 | 115.55 | 116.40 | 117.50 | 112.50 | 15336 | -0.34% |
| 03 Jun 2022 | 115.95 | 117.50 | 118.53 | 115.30 | 9655 | -1.22% |
| 02 Jun 2022 | 117.38 | 118.75 | 118.75 | 115.43 | 9532 | 0.26% |
| 01 Jun 2022 | 117.08 | 116.23 | 118.43 | 115.28 | 9559 | 0.73% |
| 31 May 2022 | 116.23 | 115.00 | 117.50 | 113.00 | 14246 | 1.48% |
| 30 May 2022 | 114.53 | 112.00 | 115.73 | 112.00 | 13119 | 3.09% |
| 27 May 2022 | 111.10 | 113.00 | 113.80 | 109.03 | 20272 | -0.43% |
| 26 May 2022 | 111.58 | 108.68 | 112.45 | 104.73 | 37331 | 6.24% |
| 25 May 2022 | 105.03 | 115.00 | 115.00 | 103.23 | 40013 | -6.08% |
| 24 May 2022 | 111.83 | 116.50 | 116.50 | 111.50 | 20274 | -1.08% |
| 23 May 2022 | 113.05 | 121.75 | 121.75 | 111.00 | 74549 | -6.53% |
| 20 May 2022 | 120.95 | 122.00 | 122.00 | 120.00 | 14209 | 2.89% |
| 19 May 2022 | 117.55 | 120.95 | 120.95 | 116.05 | 17370 | -3.17% |
| 18 May 2022 | 121.40 | 121.00 | 123.43 | 120.58 | 25770 | 1.52% |
| 17 May 2022 | 119.58 | 116.58 | 120.00 | 115.63 | 24930 | 4.12% |
| 16 May 2022 | 114.85 | 114.93 | 116.43 | 112.83 | 12822 | 1.95% |
| 13 May 2022 | 112.65 | 111.03 | 116.48 | 111.03 | 27075 | 2.10% |
| 12 May 2022 | 110.33 | 110.50 | 113.25 | 109.53 | 40265 | -2.28% |
| 11 May 2022 | 112.90 | 115.45 | 116.78 | 110.25 | 51660 | -0.75% |
| 10 May 2022 | 113.75 | 118.90 | 119.85 | 111.28 | 48053 | -2.90% |
| 09 May 2022 | 117.15 | 119.50 | 119.98 | 115.00 | 42873 | -0.93% |
| 06 May 2022 | 118.25 | 118.00 | 120.30 | 114.88 | 44387 | -1.66% |
| 05 May 2022 | 120.25 | 121.58 | 124.75 | 119.50 | 44984 | 0.39% |
| 04 May 2022 | 119.78 | 123.25 | 126.83 | 118.53 | 49748 | -3.78% |
| 02 May 2022 | 124.48 | 127.18 | 127.18 | 123.00 | 38954 | -2.12% |
| 29 Apr 2022 | 127.18 | 128.05 | 132.50 | 126.68 | 40837 | -0.37% |
| 28 Apr 2022 | 127.65 | 127.50 | 129.80 | 123.78 | 39128 | -1.15% |
| 27 Apr 2022 | 129.13 | 128.20 | 129.93 | 126.03 | 35798 | 0.49% |
| 26 Apr 2022 | 128.50 | 126.45 | 133.18 | 125.13 | 119816 | 3.42% |
| 25 Apr 2022 | 124.25 | 128.95 | 128.95 | 123.13 | 80480 | -4.08% |
| 22 Apr 2022 | 129.53 | 132.50 | 133.00 | 127.80 | 91819 | -2.35% |
| 21 Apr 2022 | 132.65 | 135.00 | 136.65 | 132.30 | 55975 | -1.65% |
| 20 Apr 2022 | 134.88 | 137.50 | 141.00 | 133.48 | 157692 | -0.59% |
| 19 Apr 2022 | 135.68 | 129.65 | 146.60 | 128.95 | 983633 | 5.36% |
| 18 Apr 2022 | 128.78 | 127.00 | 130.53 | 126.63 | 71160 | -1.09% |
| 13 Apr 2022 | 130.20 | 129.50 | 132.13 | 129.28 | 33909 | 0.31% |
| 12 Apr 2022 | 129.80 | 134.30 | 134.35 | 127.08 | 113429 | -2.92% |
| 11 Apr 2022 | 133.70 | 128.35 | 134.50 | 128.33 | 212731 | 4.84% |
| 08 Apr 2022 | 127.53 | 126.25 | 129.60 | 125.73 | 44746 | 1.19% |
| 07 Apr 2022 | 126.03 | 126.85 | 127.70 | 124.25 | 44822 | -0.20% |
| 06 Apr 2022 | 126.28 | 121.58 | 128.20 | 120.53 | 127595 | 3.87% |
| 05 Apr 2022 | 121.58 | 121.20 | 123.50 | 120.05 | 55195 | 1.23% |
| 04 Apr 2022 | 120.10 | 119.00 | 120.95 | 118.00 | 58866 | 1.26% |
| 01 Apr 2022 | 118.60 | 114.50 | 119.35 | 114.50 | 61208 | 3.99% |
| 31 Mar 2022 | 114.05 | 115.50 | 116.40 | 113.00 | 62947 | 0.02% |
| 30 Mar 2022 | 114.03 | 115.13 | 117.50 | 113.50 | 69788 | 0.53% |
| 29 Mar 2022 | 113.43 | 117.48 | 117.90 | 112.50 | 156782 | -2.79% |
| 28 Mar 2022 | 116.68 | 122.58 | 122.58 | 115.55 | 145393 | -5.98% |
| 25 Mar 2022 | 124.10 | 124.90 | 126.00 | 123.00 | 38291 | -0.06% |
| 24 Mar 2022 | 124.18 | 128.05 | 128.05 | 121.40 | 73053 | -3.32% |
| 23 Mar 2022 | 128.45 | 127.50 | 130.45 | 126.88 | 122686 | 1.86% |
| 22 Mar 2022 | 126.10 | 118.63 | 128.03 | 118.63 | 137687 | 4.71% |
| 21 Mar 2022 | 120.43 | 120.98 | 122.85 | 120.10 | 31204 | 0.80% |
| 17 Mar 2022 | 119.48 | 121.95 | 123.00 | 118.45 | 52770 | -0.25% |
| 16 Mar 2022 | 119.78 | 120.70 | 122.20 | 119.00 | 28551 | 0.25% |
| 15 Mar 2022 | 119.48 | 118.93 | 120.23 | 118.13 | 39950 | 0.63% |
| 14 Mar 2022 | 118.73 | 126.18 | 126.45 | 114.98 | 65003 | -4.00% |
| 11 Mar 2022 | 123.68 | 117.50 | 126.00 | 117.50 | 55539 | 3.63% |
| 10 Mar 2022 | 119.35 | 120.48 | 121.25 | 118.00 | 41322 | 1.32% |
| 09 Mar 2022 | 117.80 | 117.00 | 121.25 | 115.23 | 54630 | 2.63% |
| 08 Mar 2022 | 114.78 | 114.93 | 115.50 | 112.40 | 59920 | 1.49% |
| 07 Mar 2022 | 113.10 | 117.35 | 118.45 | 108.10 | 100771 | -5.54% |
| 04 Mar 2022 | 119.73 | 120.13 | 124.45 | 117.60 | 43480 | -2.50% |
| 03 Mar 2022 | 122.80 | 124.00 | 126.38 | 121.03 | 44271 | -0.12% |
| 02 Mar 2022 | 122.95 | 120.50 | 126.55 | 119.50 | 55700 | 1.21% |
| 28 Feb 2022 | 121.48 | 118.00 | 124.00 | 115.18 | 50657 | 4.14% |
| 25 Feb 2022 | 116.65 | 117.50 | 118.83 | 114.50 | 73593 | 2.28% |
| 24 Feb 2022 | 114.05 | 115.00 | 120.10 | 112.50 | 130602 | -2.85% |
| 23 Feb 2022 | 117.40 | 116.73 | 122.50 | 116.73 | 54213 | 0.00% |
| 22 Feb 2022 | 117.40 | 116.85 | 119.58 | 113.48 | 136681 | -1.82% |
| 21 Feb 2022 | 119.58 | 121.00 | 122.13 | 119.10 | 40898 | -2.54% |
| 18 Feb 2022 | 122.70 | 121.50 | 124.50 | 121.00 | 53190 | 1.42% |
| 17 Feb 2022 | 120.98 | 127.50 | 127.50 | 120.45 | 66502 | -1.72% |
| 16 Feb 2022 | 123.10 | 126.00 | 126.58 | 122.50 | 65921 | -0.47% |
| 15 Feb 2022 | 123.68 | 121.00 | 125.50 | 119.00 | 132452 | 3.99% |
| 14 Feb 2022 | 118.93 | 124.00 | 124.50 | 117.00 | 177919 | -4.70% |
| 11 Feb 2022 | 124.80 | 124.48 | 126.73 | 123.90 | 34551 | -0.86% |
| 10 Feb 2022 | 125.88 | 127.10 | 128.08 | 124.90 | 115179 | -0.94% |
| 09 Feb 2022 | 127.08 | 127.43 | 128.00 | 125.35 | 38564 | 1.58% |
| 08 Feb 2022 | 125.10 | 130.00 | 130.00 | 123.00 | 132973 | -2.36% |
| 07 Feb 2022 | 128.13 | 132.65 | 132.65 | 127.00 | 90503 | -1.95% |
| 04 Feb 2022 | 130.68 | 135.25 | 137.50 | 130.00 | 108297 | -2.40% |
| 03 Feb 2022 | 133.90 | 137.50 | 137.50 | 132.85 | 85993 | -2.99% |
| 02 Feb 2022 | 138.03 | 127.65 | 139.00 | 126.00 | 303893 | 8.39% |
| 01 Feb 2022 | 127.35 | 129.95 | 129.95 | 124.65 | 109011 | -1.39% |
| 31 Jan 2022 | 129.15 | 131.45 | 131.45 | 127.08 | 49602 | 1.97% |
| 28 Jan 2022 | 126.65 | 129.40 | 131.80 | 124.00 | 69130 | -1.27% |
| 27 Jan 2022 | 128.28 | 127.98 | 134.98 | 126.05 | 70938 | 0.38% |
| 25 Jan 2022 | 127.80 | 127.00 | 129.30 | 123.40 | 79711 | 1.04% |
| 24 Jan 2022 | 126.48 | 135.70 | 135.70 | 124.73 | 107441 | -5.42% |
| 21 Jan 2022 | 133.73 | 137.23 | 139.60 | 131.00 | 96402 | -2.92% |
| 20 Jan 2022 | 137.75 | 134.73 | 142.20 | 133.78 | 286071 | 2.80% |
| 19 Jan 2022 | 134.00 | 131.50 | 136.50 | 131.50 | 72124 | 1.63% |
| 18 Jan 2022 | 131.85 | 137.45 | 137.45 | 131.33 | 63443 | -3.43% |
| 17 Jan 2022 | 136.53 | 136.30 | 138.65 | 135.00 | 117437 | 2.27% |
| 14 Jan 2022 | 133.50 | 133.00 | 135.75 | 132.80 | 47376 | -0.41% |
| 13 Jan 2022 | 134.05 | 132.68 | 135.50 | 130.73 | 84199 | 1.63% |
| 12 Jan 2022 | 131.90 | 132.85 | 136.45 | 131.50 | 90930 | 0.11% |
| 11 Jan 2022 | 131.75 | 134.50 | 135.35 | 130.00 | 106045 | -1.94% |
| 10 Jan 2022 | 134.35 | 134.00 | 138.00 | 133.43 | 129676 | 0.94% |
| 07 Jan 2022 | 133.10 | 132.40 | 135.25 | 131.78 | 101107 | 1.27% |
| 06 Jan 2022 | 131.43 | 130.90 | 134.20 | 129.50 | 201527 | -0.24% |
| 05 Jan 2022 | 131.75 | 132.00 | 132.50 | 128.95 | 91890 | 1.62% |
| 04 Jan 2022 | 129.65 | 129.88 | 133.95 | 126.28 | 171046 | 0.43% |
| 03 Jan 2022 | 129.10 | 131.00 | 131.48 | 128.50 | 97637 | 1.83% |
| 31 Dec 2021 | 126.78 | 125.75 | 129.85 | 125.75 | 94133 | 1.46% |
| 30 Dec 2021 | 124.95 | 126.95 | 127.93 | 124.15 | 123942 | -0.62% |
| 29 Dec 2021 | 125.73 | 123.83 | 128.65 | 123.83 | 123758 | 1.53% |
| 28 Dec 2021 | 123.83 | 130.95 | 130.98 | 122.90 | 179699 | -2.57% |
| 27 Dec 2021 | 127.10 | 115.50 | 129.93 | 113.75 | 346890 | 14.37% |
| 24 Dec 2021 | 111.13 | 114.75 | 115.10 | 110.60 | 44960 | -3.11% |
| 23 Dec 2021 | 114.70 | 111.50 | 115.38 | 111.50 | 42107 | 3.03% |
| 22 Dec 2021 | 111.33 | 112.40 | 112.50 | 110.65 | 31094 | 0.48% |
| 21 Dec 2021 | 110.80 | 111.50 | 113.50 | 110.00 | 51604 | 0.86% |
| 20 Dec 2021 | 109.85 | 115.50 | 115.50 | 107.75 | 110609 | -5.24% |
| 17 Dec 2021 | 115.93 | 119.85 | 119.85 | 115.50 | 140914 | -2.77% |
| 16 Dec 2021 | 119.23 | 122.35 | 122.35 | 118.90 | 29816 | -1.50% |
| 15 Dec 2021 | 121.05 | 118.83 | 122.20 | 118.83 | 35531 | 0.46% |
| 14 Dec 2021 | 120.50 | 121.95 | 122.25 | 118.65 | 39184 | -0.44% |
| 13 Dec 2021 | 121.03 | 120.90 | 122.95 | 120.10 | 142566 | 0.12% |
| 10 Dec 2021 | 120.88 | 121.43 | 122.60 | 120.40 | 31721 | -0.18% |
| 09 Dec 2021 | 121.10 | 123.50 | 123.50 | 120.28 | 53933 | -1.33% |
| 08 Dec 2021 | 122.73 | 124.50 | 124.50 | 122.08 | 41288 | 0.64% |
| 07 Dec 2021 | 121.95 | 122.80 | 124.98 | 120.90 | 65234 | 0.59% |
| 06 Dec 2021 | 121.23 | 122.90 | 125.60 | 120.00 | 92058 | 0.29% |
| 03 Dec 2021 | 120.88 | 121.45 | 122.38 | 119.33 | 60724 | 0.57% |
| 02 Dec 2021 | 120.20 | 117.00 | 121.50 | 116.00 | 77402 | 2.74% |
| 01 Dec 2021 | 117.00 | 118.00 | 120.80 | 114.50 | 115264 | -1.18% |
| 30 Nov 2021 | 118.40 | 122.15 | 127.45 | 117.50 | 57999 | 0.42% |
| 29 Nov 2021 | 117.90 | 121.00 | 121.60 | 113.40 | 90898 | -3.87% |
| 26 Nov 2021 | 122.65 | 126.20 | 126.60 | 121.75 | 73287 | -3.80% |
| 25 Nov 2021 | 127.50 | 126.88 | 129.40 | 125.55 | 40746 | 1.25% |
| 24 Nov 2021 | 125.93 | 129.00 | 129.78 | 125.00 | 39632 | -1.81% |
| 23 Nov 2021 | 128.25 | 123.50 | 129.00 | 122.03 | 53040 | 3.34% |
| 22 Nov 2021 | 124.10 | 127.08 | 129.75 | 122.68 | 141623 | -2.34% |
| 18 Nov 2021 | 127.08 | 130.85 | 131.23 | 125.50 | 127848 | -2.19% |
| 17 Nov 2021 | 129.93 | 130.20 | 131.93 | 128.05 | 65623 | -0.19% |
| 16 Nov 2021 | 130.18 | 129.65 | 131.35 | 127.68 | 64313 | 1.07% |
| 15 Nov 2021 | 128.80 | 134.00 | 135.35 | 127.50 | 116134 | -1.87% |
| 12 Nov 2021 | 131.25 | 135.45 | 135.50 | 130.50 | 197843 | -2.60% |
| 11 Nov 2021 | 134.75 | 138.45 | 138.90 | 133.95 | 84178 | -2.67% |
| 10 Nov 2021 | 138.45 | 140.35 | 141.00 | 137.00 | 128013 | -1.48% |
| 09 Nov 2021 | 140.53 | 141.90 | 143.93 | 140.00 | 94789 | -0.88% |
| 08 Nov 2021 | 141.78 | 143.00 | 144.00 | 140.50 | 200756 | -0.61% |
| 04 Nov 2021 | 142.65 | 139.50 | 143.50 | 138.98 | 244611 | 4.51% |
| 03 Nov 2021 | 136.50 | 139.80 | 139.85 | 135.63 | 104733 | -1.69% |
| 02 Nov 2021 | 138.85 | 138.75 | 140.30 | 136.20 | 327898 | 1.65% |
| 01 Nov 2021 | 136.60 | 137.50 | 142.40 | 135.45 | 219487 | 0.18% |
| 29 Oct 2021 | 136.35 | 136.83 | 140.50 | 126.55 | 520777 | 0.20% |
| 28 Oct 2021 | 136.08 | 137.43 | 142.00 | 135.00 | 479499 | -0.26% |
| 27 Oct 2021 | 136.43 | 135.80 | 137.50 | 133.50 | 343686 | 1.26% |
| 26 Oct 2021 | 134.73 | 133.00 | 136.50 | 131.13 | 410294 | 2.85% |
| 25 Oct 2021 | 131.00 | 133.50 | 135.00 | 126.70 | 236543 | 0.65% |
| 22 Oct 2021 | 130.15 | 132.85 | 132.85 | 126.65 | 118739 | 0.93% |
| 21 Oct 2021 | 128.95 | 132.75 | 133.98 | 126.63 | 141280 | -1.77% |
| 20 Oct 2021 | 131.28 | 133.85 | 133.85 | 127.00 | 170881 | 0.84% |
| 19 Oct 2021 | 130.18 | 134.15 | 134.83 | 128.48 | 173248 | -2.01% |
| 18 Oct 2021 | 132.85 | 135.50 | 137.50 | 131.60 | 291708 | 0.97% |
| 14 Oct 2021 | 131.58 | 123.50 | 135.00 | 121.78 | 939732 | 8.52% |
| 13 Oct 2021 | 121.25 | 118.55 | 123.40 | 118.55 | 153338 | 2.28% |
| 12 Oct 2021 | 118.55 | 119.68 | 120.65 | 118.00 | 60141 | -0.61% |
| 11 Oct 2021 | 119.28 | 121.50 | 121.68 | 119.00 | 85332 | -1.42% |
| 08 Oct 2021 | 121.00 | 120.63 | 123.70 | 120.25 | 88771 | 0.60% |
| 07 Oct 2021 | 120.28 | 120.25 | 121.78 | 119.00 | 72999 | 0.75% |
| 06 Oct 2021 | 119.38 | 122.03 | 124.28 | 118.50 | 109251 | -2.17% |
| 05 Oct 2021 | 122.03 | 123.00 | 124.35 | 121.45 | 98320 | -1.15% |
| 04 Oct 2021 | 123.45 | 120.68 | 127.00 | 118.60 | 231244 | 1.79% |
| 01 Oct 2021 | 121.28 | 118.50 | 124.65 | 117.65 | 198879 | 1.57% |
| 30 Sep 2021 | 119.40 | 120.70 | 121.95 | 118.63 | 63924 | -0.33% |
| 29 Sep 2021 | 119.80 | 116.40 | 123.00 | 114.90 | 126958 | 2.24% |
| 28 Sep 2021 | 117.18 | 117.60 | 119.05 | 116.00 | 94026 | -0.53% |
| 27 Sep 2021 | 117.80 | 121.95 | 121.95 | 116.83 | 127366 | -1.79% |
| 24 Sep 2021 | 119.95 | 120.75 | 121.80 | 119.00 | 115787 | -0.11% |
| 23 Sep 2021 | 120.08 | 126.35 | 126.43 | 116.78 | 258787 | -4.20% |
| 22 Sep 2021 | 125.35 | 118.73 | 126.40 | 118.73 | 142938 | 3.98% |
| 21 Sep 2021 | 120.55 | 120.75 | 122.50 | 115.78 | 244755 | 0.22% |
| 20 Sep 2021 | 120.28 | 122.48 | 126.80 | 119.00 | 186698 | -3.93% |
| 17 Sep 2021 | 125.20 | 130.53 | 131.40 | 122.90 | 197171 | -3.71% |
| 16 Sep 2021 | 130.03 | 132.20 | 133.70 | 129.55 | 106086 | -1.18% |
| 15 Sep 2021 | 131.58 | 133.00 | 134.28 | 131.00 | 82690 | -0.49% |
| 14 Sep 2021 | 132.23 | 133.00 | 135.18 | 131.50 | 124223 | -0.26% |
| 13 Sep 2021 | 132.58 | 135.50 | 135.78 | 131.85 | 102157 | -1.87% |
| 09 Sep 2021 | 135.10 | 133.40 | 137.40 | 132.85 | 161108 | 1.27% |
| 08 Sep 2021 | 133.40 | 137.70 | 139.40 | 132.50 | 237094 | -2.65% |
| 07 Sep 2021 | 137.03 | 132.45 | 139.40 | 129.00 | 662360 | 4.01% |
| 06 Sep 2021 | 131.75 | 128.05 | 132.98 | 127.50 | 217071 | 3.59% |
| 03 Sep 2021 | 127.18 | 126.50 | 129.50 | 125.65 | 149408 | 1.44% |
| 02 Sep 2021 | 125.38 | 127.43 | 129.15 | 122.83 | 198144 | -0.77% |
| 01 Sep 2021 | 126.35 | 129.35 | 130.15 | 125.50 | 152275 | -1.44% |
| 31 Aug 2021 | 128.20 | 133.45 | 134.58 | 126.25 | 181953 | -3.41% |
| 30 Aug 2021 | 132.73 | 125.40 | 134.63 | 125.40 | 390059 | 7.04% |
| 27 Aug 2021 | 124.00 | 125.95 | 127.10 | 123.00 | 115678 | -0.86% |
| 26 Aug 2021 | 125.08 | 126.20 | 126.28 | 121.10 | 212643 | -0.18% |
| 25 Aug 2021 | 125.30 | 127.45 | 132.05 | 124.50 | 207211 | 0.38% |
| 24 Aug 2021 | 124.83 | 121.50 | 126.85 | 121.00 | 154070 | 2.74% |
| 23 Aug 2021 | 121.50 | 121.18 | 126.95 | 110.75 | 509943 | 0.55% |
| 20 Aug 2021 | 120.83 | 125.00 | 130.43 | 119.08 | 285475 | -5.33% |
| 18 Aug 2021 | 127.63 | 131.50 | 140.50 | 126.03 | 187872 | -2.71% |
| 17 Aug 2021 | 131.18 | 135.13 | 138.43 | 129.25 | 203475 | -4.20% |
| 16 Aug 2021 | 136.93 | 137.43 | 140.53 | 135.50 | 194094 | -0.36% |
| 13 Aug 2021 | 137.43 | 136.25 | 140.75 | 134.33 | 253811 | 0.70% |
| 12 Aug 2021 | 136.48 | 141.55 | 143.45 | 135.08 | 430265 | -3.02% |
| 11 Aug 2021 | 140.73 | 126.90 | 143.40 | 121.25 | 1107488 | 12.24% |
| 10 Aug 2021 | 125.38 | 143.75 | 145.48 | 123.33 | 834529 | -12.96% |
| 09 Aug 2021 | 144.05 | 147.48 | 152.20 | 142.50 | 436730 | -1.84% |
| 06 Aug 2021 | 146.75 | 145.00 | 154.50 | 142.50 | 1642004 | 3.60% |
| 05 Aug 2021 | 141.65 | 135.63 | 144.50 | 131.85 | 2830988 | 6.52% |
| 04 Aug 2021 | 132.98 | 134.45 | 135.90 | 129.03 | 329871 | 0.44% |
| 03 Aug 2021 | 132.40 | 135.45 | 135.50 | 131.13 | 148332 | -1.56% |
| 02 Aug 2021 | 134.50 | 131.95 | 136.50 | 130.05 | 355528 | 3.34% |
| 30 Jul 2021 | 130.15 | 133.60 | 137.50 | 129.00 | 409636 | -1.29% |
| 29 Jul 2021 | 131.85 | 130.50 | 136.80 | 129.10 | 353145 | 1.83% |
| 28 Jul 2021 | 129.48 | 132.60 | 134.00 | 125.90 | 187884 | -2.35% |
| 27 Jul 2021 | 132.60 | 131.50 | 135.90 | 130.55 | 346979 | 1.35% |
| 26 Jul 2021 | 130.83 | 130.00 | 134.00 | 127.50 | 279841 | 0.54% |
| 23 Jul 2021 | 130.13 | 136.00 | 136.25 | 129.05 | 401923 | -4.06% |
| 22 Jul 2021 | 135.63 | 118.45 | 139.50 | 118.45 | 1612877 | 16.14% |
| 20 Jul 2021 | 116.78 | 118.58 | 122.50 | 115.25 | 133063 | -2.63% |
| 19 Jul 2021 | 119.93 | 118.00 | 122.85 | 116.33 | 206598 | -0.12% |
| 16 Jul 2021 | 120.08 | 123.50 | 125.00 | 119.33 | 316890 | -2.36% |
| 15 Jul 2021 | 122.98 | 126.35 | 126.85 | 121.50 | 214302 | -2.16% |
| 14 Jul 2021 | 125.70 | 125.50 | 129.48 | 123.13 | 213036 | 0.68% |
| 13 Jul 2021 | 124.85 | 126.20 | 127.45 | 124.35 | 142977 | -0.26% |
| 12 Jul 2021 | 125.18 | 131.00 | 131.45 | 123.13 | 272604 | -4.04% |
| 09 Jul 2021 | 130.45 | 131.80 | 133.70 | 128.75 | 237570 | -0.75% |
| 08 Jul 2021 | 131.43 | 134.80 | 136.00 | 130.53 | 259806 | -1.77% |
| 07 Jul 2021 | 133.80 | 125.78 | 136.80 | 124.23 | 645229 | 6.38% |
| 06 Jul 2021 | 125.78 | 129.90 | 135.90 | 123.08 | 561708 | -2.27% |
| 05 Jul 2021 | 128.70 | 123.85 | 131.25 | 123.03 | 652415 | 4.91% |
| 02 Jul 2021 | 122.68 | 125.60 | 125.88 | 122.38 | 262989 | -1.50% |
| 01 Jul 2021 | 124.55 | 116.95 | 126.40 | 116.00 | 956614 | 6.97% |
| 30 Jun 2021 | 116.43 | 118.13 | 122.95 | 115.63 | 497180 | 1.66% |
| 29 Jun 2021 | 114.53 | 116.50 | 119.00 | 113.75 | 275563 | -1.67% |
| 28 Jun 2021 | 116.48 | 121.98 | 122.95 | 115.63 | 305929 | -3.66% |
| 25 Jun 2021 | 120.90 | 112.75 | 122.00 | 111.53 | 1593684 | 8.14% |
| 24 Jun 2021 | 111.80 | 109.13 | 114.00 | 106.60 | 730497 | 4.98% |
| 23 Jun 2021 | 106.50 | 107.50 | 108.50 | 106.00 | 84436 | -0.36% |
| 22 Jun 2021 | 106.88 | 110.50 | 114.00 | 105.70 | 301754 | -2.08% |
| 21 Jun 2021 | 109.15 | 102.03 | 111.25 | 100.50 | 418008 | 3.92% |
| 18 Jun 2021 | 105.03 | 109.50 | 111.25 | 98.50 | 498969 | -3.98% |
| 17 Jun 2021 | 109.38 | 108.95 | 116.15 | 106.90 | 430108 | -1.22% |
| 16 Jun 2021 | 110.73 | 115.98 | 118.30 | 108.10 | 1001192 | -2.70% |
| 15 Jun 2021 | 113.80 | 100.08 | 116.00 | 99.50 | 3324335 | 13.86% |
| 14 Jun 2021 | 99.95 | 100.33 | 100.33 | 97.03 | 110979 | 0.10% |
| 11 Jun 2021 | 99.85 | 101.00 | 101.25 | 98.55 | 73074 | 0.20% |
| 10 Jun 2021 | 99.65 | 96.50 | 100.50 | 96.50 | 161569 | 3.26% |
| 09 Jun 2021 | 96.50 | 100.00 | 100.53 | 95.00 | 253244 | -3.50% |
| 08 Jun 2021 | 100.00 | 100.68 | 100.98 | 97.63 | 124249 | 0.50% |
| 07 Jun 2021 | 99.50 | 104.63 | 104.95 | 99.25 | 198756 | -2.19% |
| 04 Jun 2021 | 101.73 | 103.00 | 103.40 | 99.00 | 246276 | 0.08% |
| 03 Jun 2021 | 101.65 | 102.50 | 104.40 | 100.00 | 1226361 | 1.67% |
| 02 Jun 2021 | 99.98 | 99.40 | 100.43 | 98.00 | 253888 | 0.91% |
| 01 Jun 2021 | 99.08 | 100.00 | 100.50 | 97.65 | 89952 | -0.50% |
| 31 May 2021 | 99.58 | 98.15 | 100.08 | 97.55 | 122728 | 2.03% |
| 28 May 2021 | 97.60 | 98.25 | 100.90 | 97.50 | 89884 | -0.39% |
| 27 May 2021 | 97.98 | 99.50 | 100.03 | 97.50 | 57926 | -1.31% |
| 26 May 2021 | 99.28 | 101.00 | 101.00 | 97.25 | 128396 | 0.40% |
| 25 May 2021 | 98.88 | 100.08 | 100.78 | 98.50 | 60535 | -0.70% |
| 24 May 2021 | 99.58 | 99.40 | 101.50 | 96.00 | 134200 | 0.18% |
| 21 May 2021 | 99.40 | 101.00 | 102.75 | 97.78 | 98219 | -2.50% |
| 20 May 2021 | 101.95 | 100.13 | 102.83 | 97.50 | 161729 | 0.64% |
| 19 May 2021 | 101.30 | 102.53 | 102.80 | 100.50 | 91272 | -0.88% |
| 18 May 2021 | 102.20 | 100.60 | 104.90 | 98.15 | 733973 | 2.97% |
| 17 May 2021 | 99.25 | 98.25 | 99.75 | 96.48 | 135986 | 3.03% |
| 14 May 2021 | 96.33 | 102.50 | 103.50 | 95.50 | 501287 | 0.29% |
| 12 May 2021 | 96.05 | 98.00 | 101.78 | 94.00 | 164264 | -4.29% |
| 11 May 2021 | 100.35 | 98.45 | 102.00 | 96.48 | 87200 | 0.55% |
| 10 May 2021 | 99.80 | 97.60 | 101.50 | 96.73 | 203590 | 3.47% |
| 07 May 2021 | 96.45 | 97.50 | 98.73 | 96.00 | 114173 | 1.55% |
| 06 May 2021 | 94.98 | 95.98 | 100.53 | 94.15 | 147247 | 0.05% |
| 05 May 2021 | 94.93 | 97.50 | 98.20 | 93.05 | 134434 | -1.01% |
| 04 May 2021 | 95.90 | 102.50 | 102.53 | 95.00 | 217343 | -5.03% |
| 03 May 2021 | 100.98 | 102.40 | 103.50 | 99.03 | 281937 | -1.15% |
| 30 Apr 2021 | 102.15 | 103.50 | 104.50 | 100.20 | 422819 | 0.07% |
| 29 Apr 2021 | 102.08 | 97.53 | 108.95 | 97.50 | 2185278 | 10.00% |
| 28 Apr 2021 | 92.80 | 91.18 | 94.50 | 89.28 | 290111 | 2.96% |
| 27 Apr 2021 | 90.13 | 89.18 | 91.00 | 85.38 | 229225 | 2.65% |
| 26 Apr 2021 | 87.80 | 80.55 | 89.00 | 80.55 | 447537 | 10.86% |
| 23 Apr 2021 | 79.20 | 81.45 | 82.98 | 78.38 | 119623 | -0.79% |
| 22 Apr 2021 | 79.83 | 82.45 | 82.90 | 79.15 | 86258 | -2.11% |
| 20 Apr 2021 | 81.55 | 84.10 | 86.15 | 81.35 | 80926 | -0.95% |
| 19 Apr 2021 | 82.33 | 80.05 | 86.10 | 78.33 | 206659 | -1.34% |
| 16 Apr 2021 | 83.45 | 79.50 | 86.00 | 77.70 | 361520 | 7.15% |
| 15 Apr 2021 | 77.88 | 73.08 | 78.75 | 73.08 | 176690 | 3.87% |
| 13 Apr 2021 | 74.98 | 78.25 | 78.70 | 74.00 | 140636 | -1.45% |
| 12 Apr 2021 | 76.08 | 76.00 | 78.00 | 67.60 | 279760 | -0.20% |
| 09 Apr 2021 | 76.23 | 75.95 | 77.70 | 74.85 | 128723 | 0.63% |
| 08 Apr 2021 | 75.75 | 72.73 | 79.70 | 71.00 | 860968 | 5.16% |
| 07 Apr 2021 | 72.03 | 69.88 | 72.03 | 69.50 | 229578 | 5.00% |
| 06 Apr 2021 | 68.60 | 68.23 | 71.65 | 67.03 | 512510 | 0.51% |
| 05 Apr 2021 | 68.25 | 71.83 | 74.50 | 68.23 | 296593 | -4.94% |
| 01 Apr 2021 | 71.80 | 70.65 | 72.58 | 69.75 | 107886 | 3.86% |
| 31 Mar 2021 | 69.13 | 71.45 | 72.48 | 68.53 | 60516 | -2.77% |
| 30 Mar 2021 | 71.10 | 71.45 | 72.75 | 70.13 | 107511 | 1.57% |
| 26 Mar 2021 | 70.00 | 70.00 | 72.00 | 68.63 | 34182 | 2.07% |
| 25 Mar 2021 | 68.58 | 69.50 | 71.75 | 67.10 | 44342 | -1.89% |
| 24 Mar 2021 | 69.90 | 72.00 | 72.00 | 69.00 | 58626 | -2.71% |
| 23 Mar 2021 | 71.85 | 73.45 | 74.33 | 71.15 | 36802 | -0.18% |
| 22 Mar 2021 | 71.98 | 73.50 | 73.50 | 71.50 | 51826 | 0.21% |
| 19 Mar 2021 | 71.83 | 69.05 | 73.90 | 68.15 | 95008 | 0.77% |
| 18 Mar 2021 | 71.28 | 76.35 | 78.33 | 70.88 | 141711 | -4.45% |
| 17 Mar 2021 | 74.60 | 81.00 | 81.50 | 74.58 | 128269 | -4.97% |
| 16 Mar 2021 | 78.50 | 81.88 | 81.88 | 76.68 | 292796 | -1.97% |
| 15 Mar 2021 | 80.08 | 80.00 | 81.23 | 78.95 | 33511 | -0.52% |
| 12 Mar 2021 | 80.50 | 82.98 | 82.98 | 78.50 | 79284 | -1.02% |
| 10 Mar 2021 | 81.33 | 81.45 | 82.95 | 80.55 | 30797 | 0.43% |
| 09 Mar 2021 | 80.98 | 80.08 | 82.45 | 80.08 | 34105 | 0.60% |
| 08 Mar 2021 | 80.50 | 82.95 | 83.50 | 79.75 | 49080 | -0.96% |
| 05 Mar 2021 | 81.28 | 84.75 | 84.75 | 80.78 | 60667 | -2.83% |
| 04 Mar 2021 | 83.65 | 84.00 | 84.18 | 80.58 | 91423 | 1.27% |
| 03 Mar 2021 | 82.60 | 85.50 | 87.25 | 81.50 | 114335 | -2.36% |
| 02 Mar 2021 | 84.60 | 85.50 | 88.05 | 83.00 | 210877 | 2.55% |
| 01 Mar 2021 | 82.50 | 78.90 | 85.20 | 78.00 | 640140 | 6.45% |
| 26 Feb 2021 | 77.50 | 74.00 | 78.35 | 72.15 | 148193 | 5.18% |
| 25 Feb 2021 | 73.68 | 73.95 | 74.73 | 73.00 | 45450 | 1.28% |
| 24 Feb 2021 | 72.75 | 74.50 | 74.98 | 71.65 | 24581 | -0.52% |
| 23 Feb 2021 | 73.13 | 75.70 | 77.20 | 72.53 | 99702 | -1.31% |
| 22 Feb 2021 | 74.10 | 69.00 | 74.55 | 68.50 | 286385 | 9.32% |
| 19 Feb 2021 | 67.78 | 69.00 | 69.98 | 67.73 | 32332 | 0.04% |
| 18 Feb 2021 | 67.75 | 69.00 | 70.88 | 65.50 | 49928 | -2.59% |
| 17 Feb 2021 | 69.55 | 70.50 | 71.50 | 67.53 | 53517 | -1.18% |
| 16 Feb 2021 | 70.38 | 70.85 | 70.85 | 68.28 | 53119 | 0.61% |
| 15 Feb 2021 | 69.95 | 67.30 | 71.15 | 67.30 | 111567 | 4.28% |
| 12 Feb 2021 | 67.08 | 64.60 | 68.00 | 64.55 | 54545 | 3.92% |
| 11 Feb 2021 | 64.55 | 63.65 | 65.40 | 63.63 | 32370 | 1.37% |
| 10 Feb 2021 | 63.68 | 61.95 | 65.50 | 61.95 | 91301 | 4.60% |
| 09 Feb 2021 | 60.88 | 61.98 | 62.33 | 60.00 | 36391 | -0.65% |
| 08 Feb 2021 | 61.28 | 61.60 | 62.03 | 60.78 | 20105 | 1.41% |
| 05 Feb 2021 | 60.43 | 62.50 | 62.50 | 60.00 | 25784 | -2.11% |
| 04 Feb 2021 | 61.73 | 61.25 | 62.03 | 60.08 | 33886 | 2.24% |
| 03 Feb 2021 | 60.38 | 60.03 | 61.50 | 59.88 | 25360 | 0.55% |
| 02 Feb 2021 | 60.05 | 59.33 | 61.00 | 59.33 | 36493 | 1.56% |
| 01 Feb 2021 | 59.13 | 58.95 | 61.75 | 58.23 | 39011 | 0.31% |
| 29 Jan 2021 | 58.95 | 61.95 | 61.95 | 58.10 | 14445 | -1.01% |
| 28 Jan 2021 | 59.55 | 57.25 | 60.18 | 56.10 | 33842 | 3.87% |
| 27 Jan 2021 | 57.33 | 60.50 | 61.90 | 56.83 | 71986 | -4.13% |
| 25 Jan 2021 | 59.80 | 59.43 | 59.88 | 55.98 | 45301 | 4.86% |
| 22 Jan 2021 | 57.03 | 57.80 | 60.25 | 56.28 | 41875 | -2.76% |
| 21 Jan 2021 | 58.65 | 60.53 | 62.00 | 58.13 | 38551 | -2.46% |
| 20 Jan 2021 | 60.13 | 62.30 | 62.30 | 58.00 | 194979 | 1.31% |
| 19 Jan 2021 | 59.35 | 61.50 | 62.40 | 57.28 | 116467 | -1.54% |
| 18 Jan 2021 | 60.28 | 59.80 | 63.10 | 59.80 | 59420 | -4.21% |
| 15 Jan 2021 | 62.93 | 63.55 | 66.83 | 62.10 | 15120 | -2.86% |
| 14 Jan 2021 | 64.78 | 64.75 | 66.35 | 63.40 | 18016 | 0.00% |
| 13 Jan 2021 | 64.78 | 63.85 | 67.50 | 63.10 | 43681 | -0.77% |
| 12 Jan 2021 | 65.28 | 65.48 | 67.50 | 64.25 | 24291 | -0.41% |
| 11 Jan 2021 | 65.55 | 65.93 | 66.00 | 63.05 | 27034 | -0.53% |
| 08 Jan 2021 | 65.90 | 62.53 | 67.50 | 62.53 | 24953 | 2.28% |
| 07 Jan 2021 | 64.43 | 65.63 | 66.00 | 63.98 | 35806 | -1.75% |
| 06 Jan 2021 | 65.58 | 64.00 | 65.58 | 64.00 | 95490 | 4.96% |
| 05 Jan 2021 | 62.48 | 60.70 | 62.48 | 59.60 | 42331 | 5.01% |
| 04 Jan 2021 | 59.50 | 57.50 | 59.50 | 55.50 | 25280 | 4.98% |
| 01 Jan 2021 | 56.68 | 60.25 | 60.25 | 56.50 | 21255 | -3.16% |
| 31 Dec 2020 | 58.53 | 59.45 | 60.00 | 57.53 | 16284 | -1.55% |
| 30 Dec 2020 | 59.45 | 60.25 | 60.25 | 59.00 | 12612 | -2.03% |
| 29 Dec 2020 | 60.68 | 62.75 | 63.48 | 60.05 | 17194 | -3.27% |
| 28 Dec 2020 | 62.73 | 64.48 | 64.48 | 61.78 | 19884 | -0.32% |
| 24 Dec 2020 | 62.93 | 63.48 | 63.50 | 60.75 | 24658 | 1.99% |
| 23 Dec 2020 | 61.70 | 63.13 | 63.43 | 60.20 | 20898 | 0.24% |
| 22 Dec 2020 | 61.55 | 60.50 | 62.88 | 57.50 | 25084 | 1.74% |
