ZUARIIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 316.55 | 316.80 | 319.95 | 309.85 | 101557 | 0.14% |
| 18 Dec 2025 | 316.10 | 325.00 | 325.00 | 311.50 | 101693 | -0.47% |
| 17 Dec 2025 | 317.60 | 324.90 | 324.90 | 314.30 | 80279 | -1.88% |
| 16 Dec 2025 | 323.70 | 321.80 | 328.30 | 320.10 | 151650 | 0.57% |
| 15 Dec 2025 | 321.85 | 313.05 | 329.00 | 313.05 | 283127 | 1.72% |
| 12 Dec 2025 | 316.40 | 308.55 | 320.50 | 307.20 | 134926 | 2.16% |
| 11 Dec 2025 | 309.70 | 311.30 | 314.30 | 307.15 | 61080 | -0.55% |
| 10 Dec 2025 | 311.40 | 314.00 | 317.95 | 308.50 | 114535 | -0.89% |
| 09 Dec 2025 | 314.20 | 304.05 | 318.80 | 300.50 | 296439 | 2.26% |
| 08 Dec 2025 | 307.25 | 319.30 | 325.00 | 302.35 | 179466 | -3.73% |
| 05 Dec 2025 | 319.15 | 307.00 | 342.00 | 306.30 | 2540361 | 3.25% |
| 04 Dec 2025 | 309.10 | 311.00 | 314.90 | 307.70 | 57060 | -0.26% |
| 03 Dec 2025 | 309.90 | 315.20 | 315.75 | 307.65 | 50765 | -1.63% |
| 02 Dec 2025 | 315.05 | 318.00 | 318.35 | 313.70 | 41975 | -0.99% |
| 01 Dec 2025 | 318.20 | 321.95 | 327.90 | 316.10 | 59212 | -0.83% |
| 28 Nov 2025 | 320.85 | 325.65 | 326.65 | 320.00 | 51591 | -1.67% |
| 27 Nov 2025 | 326.30 | 327.00 | 331.00 | 323.10 | 102842 | 0.83% |
| 26 Nov 2025 | 323.60 | 318.00 | 325.00 | 317.45 | 56999 | 2.16% |
| 25 Nov 2025 | 316.75 | 313.75 | 318.00 | 312.80 | 58613 | 0.96% |
| 24 Nov 2025 | 313.75 | 320.40 | 321.60 | 312.00 | 67219 | -1.61% |
| 21 Nov 2025 | 318.90 | 322.70 | 325.65 | 315.35 | 75452 | -1.21% |
| 20 Nov 2025 | 322.80 | 328.30 | 328.30 | 321.20 | 60655 | -1.57% |
| 19 Nov 2025 | 327.95 | 321.10 | 330.70 | 320.25 | 128039 | 2.13% |
| 18 Nov 2025 | 321.10 | 335.00 | 335.00 | 318.00 | 158448 | -4.26% |
| 17 Nov 2025 | 335.40 | 340.00 | 340.60 | 331.55 | 137060 | -1.27% |
| 14 Nov 2025 | 339.70 | 349.00 | 349.00 | 337.85 | 125994 | -1.69% |
| 13 Nov 2025 | 345.55 | 342.00 | 358.75 | 342.00 | 515540 | 1.74% |
| 12 Nov 2025 | 339.65 | 339.90 | 353.70 | 336.15 | 727450 | -1.48% |
| 11 Nov 2025 | 344.75 | 305.90 | 364.00 | 305.90 | 5586968 | 12.81% |
| 10 Nov 2025 | 305.60 | 308.60 | 315.75 | 303.80 | 178802 | -0.89% |
| 07 Nov 2025 | 308.35 | 312.00 | 316.00 | 305.75 | 190848 | -2.22% |
| 06 Nov 2025 | 315.35 | 323.95 | 332.95 | 314.05 | 86169 | -2.08% |
| 04 Nov 2025 | 322.05 | 332.15 | 334.25 | 320.25 | 76486 | -2.89% |
| 03 Nov 2025 | 331.65 | 334.00 | 335.10 | 330.05 | 86794 | -0.97% |
| 31 Oct 2025 | 334.90 | 338.05 | 338.80 | 333.40 | 67225 | -0.77% |
| 30 Oct 2025 | 337.50 | 343.80 | 343.90 | 336.00 | 72285 | -1.10% |
| 29 Oct 2025 | 341.25 | 346.35 | 351.40 | 340.15 | 133297 | -1.17% |
| 28 Oct 2025 | 345.30 | 337.45 | 348.00 | 336.95 | 121382 | 2.33% |
| 27 Oct 2025 | 337.45 | 347.95 | 347.95 | 333.20 | 140599 | -1.98% |
| 24 Oct 2025 | 344.25 | 361.00 | 361.00 | 342.95 | 175372 | -4.00% |
| 23 Oct 2025 | 358.60 | 357.00 | 367.15 | 352.95 | 370933 | 2.18% |
| 21 Oct 2025 | 350.95 | 347.70 | 354.95 | 347.65 | 100153 | 1.89% |
| 20 Oct 2025 | 344.45 | 346.50 | 346.50 | 340.90 | 129609 | -0.36% |
| 17 Oct 2025 | 345.70 | 332.10 | 353.90 | 332.10 | 636562 | 4.13% |
| 16 Oct 2025 | 332.00 | 337.00 | 341.50 | 330.35 | 129541 | -1.21% |
| 15 Oct 2025 | 336.05 | 331.95 | 338.80 | 326.95 | 198155 | 1.77% |
| 14 Oct 2025 | 330.20 | 351.95 | 352.35 | 326.60 | 406343 | -5.90% |
| 13 Oct 2025 | 350.90 | 344.05 | 357.50 | 341.70 | 354122 | 1.78% |
| 10 Oct 2025 | 344.75 | 354.75 | 357.70 | 342.60 | 245960 | -2.36% |
| 09 Oct 2025 | 353.10 | 360.50 | 364.60 | 348.50 | 319821 | -1.38% |
| 08 Oct 2025 | 358.05 | 354.00 | 379.00 | 349.95 | 2491155 | 3.08% |
| 07 Oct 2025 | 347.35 | 354.70 | 355.85 | 342.05 | 266346 | -1.89% |
| 06 Oct 2025 | 354.05 | 364.40 | 374.30 | 351.15 | 344550 | -2.18% |
| 03 Oct 2025 | 361.95 | 365.20 | 367.20 | 354.60 | 371205 | -1.16% |
| 01 Oct 2025 | 366.20 | 361.25 | 383.75 | 360.60 | 1321504 | 1.50% |
| 30 Sep 2025 | 360.80 | 375.10 | 382.70 | 356.00 | 885872 | -0.77% |
| 29 Sep 2025 | 363.60 | 377.10 | 395.85 | 359.00 | 1158510 | -4.74% |
| 26 Sep 2025 | 381.70 | 386.00 | 395.95 | 372.45 | 1838307 | -5.50% |
| 25 Sep 2025 | 403.90 | 395.85 | 416.00 | 387.40 | 11987172 | 7.41% |
| 24 Sep 2025 | 376.05 | 314.70 | 376.05 | 313.80 | 5865842 | 19.99% |
| 23 Sep 2025 | 313.40 | 287.95 | 331.95 | 287.95 | 3398144 | 9.37% |
| 22 Sep 2025 | 286.55 | 290.55 | 292.00 | 270.15 | 111788 | -1.16% |
| 19 Sep 2025 | 289.90 | 291.55 | 294.85 | 288.00 | 61036 | -0.17% |
| 18 Sep 2025 | 290.40 | 296.00 | 297.65 | 288.85 | 89145 | -1.56% |
| 17 Sep 2025 | 295.00 | 300.95 | 302.55 | 293.85 | 79474 | -1.98% |
| 16 Sep 2025 | 300.95 | 298.65 | 304.45 | 297.10 | 78630 | 0.77% |
| 15 Sep 2025 | 298.65 | 292.95 | 301.25 | 292.35 | 55239 | 2.17% |
| 12 Sep 2025 | 292.30 | 297.20 | 302.70 | 291.10 | 82843 | -1.71% |
| 11 Sep 2025 | 297.40 | 306.00 | 306.35 | 295.15 | 97649 | -2.59% |
| 10 Sep 2025 | 305.30 | 298.20 | 308.50 | 297.50 | 103749 | 1.95% |
| 09 Sep 2025 | 299.45 | 304.00 | 312.30 | 295.25 | 187204 | -0.18% |
| 08 Sep 2025 | 300.00 | 301.90 | 305.95 | 297.55 | 133009 | -0.13% |
| 05 Sep 2025 | 300.40 | 309.85 | 311.15 | 296.00 | 116776 | -2.09% |
| 04 Sep 2025 | 306.80 | 320.00 | 321.50 | 305.00 | 145199 | -4.01% |
| 03 Sep 2025 | 319.60 | 310.00 | 325.45 | 310.00 | 165456 | 3.18% |
| 02 Sep 2025 | 309.75 | 315.00 | 334.65 | 301.85 | 600890 | -1.32% |
| 01 Sep 2025 | 313.90 | 311.20 | 316.45 | 310.00 | 78673 | 1.88% |
| 29 Aug 2025 | 308.10 | 319.00 | 320.65 | 305.20 | 191043 | -3.16% |
| 28 Aug 2025 | 318.15 | 327.75 | 333.00 | 317.00 | 170047 | -1.41% |
| 26 Aug 2025 | 322.70 | 336.70 | 336.70 | 321.00 | 282403 | -4.27% |
| 25 Aug 2025 | 337.10 | 348.15 | 353.45 | 332.10 | 364967 | -1.25% |
| 22 Aug 2025 | 341.35 | 344.90 | 351.05 | 339.30 | 292777 | -1.91% |
| 21 Aug 2025 | 348.00 | 357.00 | 368.80 | 335.30 | 2108530 | -0.26% |
| 20 Aug 2025 | 348.90 | 292.70 | 348.90 | 291.50 | 1546732 | 20.00% |
| 19 Aug 2025 | 290.75 | 280.85 | 293.80 | 280.70 | 206658 | 3.89% |
| 18 Aug 2025 | 279.85 | 299.00 | 299.00 | 275.15 | 234620 | -4.14% |
| 14 Aug 2025 | 291.95 | 315.10 | 316.20 | 291.00 | 207262 | -7.21% |
| 13 Aug 2025 | 314.65 | 314.10 | 322.50 | 311.30 | 226209 | 0.18% |
| 12 Aug 2025 | 314.10 | 313.00 | 321.95 | 310.35 | 238380 | 0.96% |
| 11 Aug 2025 | 311.10 | 302.40 | 314.50 | 302.40 | 198182 | 1.78% |
| 08 Aug 2025 | 305.65 | 318.50 | 327.90 | 302.25 | 213511 | -3.94% |
| 07 Aug 2025 | 318.20 | 320.20 | 324.00 | 310.20 | 244365 | -0.86% |
| 06 Aug 2025 | 320.95 | 314.55 | 324.90 | 305.15 | 425990 | 2.07% |
| 05 Aug 2025 | 314.45 | 321.00 | 337.80 | 311.50 | 699495 | -1.53% |
| 04 Aug 2025 | 319.35 | 291.95 | 331.80 | 291.00 | 1295922 | 9.61% |
| 01 Aug 2025 | 291.35 | 309.50 | 314.85 | 288.00 | 269120 | -6.26% |
| 31 Jul 2025 | 310.80 | 302.00 | 324.00 | 288.60 | 1037120 | 2.63% |
| 30 Jul 2025 | 302.85 | 292.80 | 309.25 | 291.65 | 684151 | 3.88% |
| 29 Jul 2025 | 291.55 | 273.15 | 296.40 | 271.65 | 463118 | 6.87% |
| 28 Jul 2025 | 272.80 | 265.10 | 276.00 | 262.50 | 78371 | 2.90% |
| 25 Jul 2025 | 265.10 | 268.90 | 272.00 | 264.15 | 32471 | -1.81% |
| 24 Jul 2025 | 270.00 | 270.55 | 276.80 | 268.10 | 52034 | -0.44% |
| 23 Jul 2025 | 271.20 | 272.10 | 278.40 | 268.40 | 49825 | -0.70% |
| 22 Jul 2025 | 273.10 | 277.15 | 281.60 | 271.25 | 43232 | -1.19% |
| 21 Jul 2025 | 276.40 | 267.15 | 278.50 | 265.10 | 98190 | 3.35% |
| 18 Jul 2025 | 267.45 | 271.60 | 273.00 | 265.25 | 67696 | -1.73% |
| 17 Jul 2025 | 272.15 | 271.70 | 277.90 | 269.70 | 53643 | 0.50% |
| 16 Jul 2025 | 270.80 | 268.65 | 274.90 | 265.05 | 64584 | 1.56% |
| 15 Jul 2025 | 266.65 | 263.00 | 268.90 | 262.90 | 46490 | 1.39% |
| 14 Jul 2025 | 263.00 | 262.60 | 266.90 | 260.10 | 27819 | 0.13% |
| 11 Jul 2025 | 262.65 | 270.90 | 271.90 | 261.95 | 57985 | -2.42% |
| 10 Jul 2025 | 269.15 | 270.80 | 271.90 | 266.85 | 30424 | -0.24% |
| 09 Jul 2025 | 269.80 | 276.45 | 277.40 | 269.10 | 51864 | -1.96% |
| 08 Jul 2025 | 275.20 | 277.15 | 277.15 | 272.20 | 22806 | 0.49% |
| 07 Jul 2025 | 273.85 | 273.95 | 277.20 | 270.30 | 20692 | -0.04% |
| 04 Jul 2025 | 273.95 | 272.30 | 276.00 | 269.60 | 46975 | 0.61% |
| 03 Jul 2025 | 272.30 | 278.50 | 278.50 | 271.00 | 46626 | -1.86% |
| 02 Jul 2025 | 277.45 | 280.00 | 282.45 | 276.35 | 34280 | -0.56% |
| 01 Jul 2025 | 279.00 | 287.45 | 291.90 | 275.30 | 82823 | -2.53% |
| 30 Jun 2025 | 286.25 | 288.55 | 290.25 | 284.10 | 42535 | 0.30% |
| 27 Jun 2025 | 285.40 | 288.00 | 288.40 | 284.45 | 28006 | -0.87% |
| 26 Jun 2025 | 287.90 | 290.50 | 296.00 | 286.00 | 115491 | -0.54% |
| 25 Jun 2025 | 289.45 | 283.40 | 291.00 | 283.10 | 51534 | 2.64% |
| 24 Jun 2025 | 282.00 | 288.90 | 289.60 | 280.00 | 46804 | -0.37% |
| 23 Jun 2025 | 283.05 | 273.00 | 285.05 | 270.05 | 39437 | 2.63% |
| 20 Jun 2025 | 275.80 | 270.10 | 277.40 | 270.10 | 22574 | 1.10% |
| 19 Jun 2025 | 272.80 | 280.10 | 280.70 | 270.00 | 23669 | -2.68% |
| 18 Jun 2025 | 280.30 | 281.95 | 282.65 | 277.10 | 28851 | -0.34% |
| 17 Jun 2025 | 281.25 | 282.00 | 286.65 | 279.45 | 30808 | -0.34% |
| 16 Jun 2025 | 282.20 | 285.25 | 285.25 | 277.60 | 25758 | -0.58% |
| 13 Jun 2025 | 283.85 | 282.10 | 285.45 | 278.55 | 38680 | -0.89% |
| 12 Jun 2025 | 286.40 | 287.80 | 290.20 | 284.00 | 58552 | -0.17% |
| 11 Jun 2025 | 286.90 | 287.75 | 294.65 | 284.05 | 96503 | -0.30% |
| 10 Jun 2025 | 287.75 | 286.50 | 290.20 | 285.75 | 23727 | 0.84% |
| 09 Jun 2025 | 285.35 | 285.50 | 289.00 | 283.60 | 83409 | 0.00% |
| 06 Jun 2025 | 285.35 | 289.45 | 290.10 | 281.00 | 40279 | -1.09% |
| 05 Jun 2025 | 288.50 | 286.00 | 293.75 | 284.05 | 52194 | 1.14% |
| 04 Jun 2025 | 285.25 | 285.15 | 286.95 | 282.00 | 40811 | 0.53% |
| 03 Jun 2025 | 283.75 | 283.70 | 295.75 | 281.15 | 174605 | 0.67% |
| 02 Jun 2025 | 281.85 | 280.05 | 286.00 | 279.80 | 34803 | -0.19% |
| 30 May 2025 | 282.40 | 285.70 | 285.70 | 281.40 | 28874 | -0.91% |
| 29 May 2025 | 285.00 | 286.25 | 288.05 | 282.15 | 38316 | 0.51% |
| 28 May 2025 | 283.55 | 295.00 | 295.15 | 282.35 | 121220 | -5.20% |
| 27 May 2025 | 299.10 | 299.15 | 301.00 | 293.75 | 47619 | 0.34% |
| 26 May 2025 | 298.10 | 300.55 | 305.80 | 294.80 | 86999 | 0.22% |
| 23 May 2025 | 297.45 | 294.00 | 298.95 | 291.50 | 40179 | 1.41% |
| 22 May 2025 | 293.30 | 291.50 | 296.45 | 289.10 | 17296 | -0.26% |
| 21 May 2025 | 294.05 | 290.30 | 296.40 | 288.10 | 41387 | 0.29% |
| 20 May 2025 | 293.20 | 298.85 | 303.80 | 291.40 | 53670 | -1.56% |
| 19 May 2025 | 297.85 | 297.75 | 310.10 | 295.50 | 96772 | 0.37% |
| 16 May 2025 | 296.75 | 297.40 | 301.10 | 294.20 | 40699 | 0.19% |
| 15 May 2025 | 296.20 | 298.00 | 304.10 | 295.00 | 55722 | -0.35% |
| 14 May 2025 | 297.25 | 292.75 | 301.95 | 292.75 | 67266 | 1.55% |
| 13 May 2025 | 292.70 | 289.25 | 295.85 | 288.20 | 46531 | 1.19% |
| 12 May 2025 | 289.25 | 287.95 | 293.00 | 281.05 | 43773 | 5.37% |
| 09 May 2025 | 274.50 | 269.45 | 279.75 | 266.50 | 84251 | -2.38% |
| 08 May 2025 | 281.20 | 284.95 | 293.05 | 277.30 | 37239 | -1.07% |
| 07 May 2025 | 284.25 | 276.00 | 285.00 | 275.00 | 47419 | 2.34% |
| 06 May 2025 | 277.75 | 288.95 | 288.95 | 274.00 | 75269 | -3.29% |
| 05 May 2025 | 287.20 | 285.30 | 289.00 | 281.85 | 71639 | 1.90% |
| 02 May 2025 | 281.85 | 281.10 | 289.30 | 279.15 | 33576 | -0.99% |
| 30 Apr 2025 | 284.66 | 290.01 | 291.23 | 282.50 | 34645 | -2.35% |
| 29 Apr 2025 | 291.52 | 300.35 | 300.35 | 290.10 | 36936 | -1.48% |
| 28 Apr 2025 | 295.89 | 294.18 | 299.50 | 288.85 | 94962 | 0.92% |
| 25 Apr 2025 | 293.19 | 307.95 | 309.15 | 289.83 | 151761 | -4.32% |
| 24 Apr 2025 | 306.44 | 296.00 | 316.50 | 296.00 | 237392 | 2.30% |
| 23 Apr 2025 | 299.56 | 302.10 | 307.01 | 291.99 | 71572 | -0.85% |
| 22 Apr 2025 | 302.12 | 308.00 | 308.56 | 294.51 | 178457 | -0.76% |
| 21 Apr 2025 | 304.43 | 282.81 | 324.00 | 280.00 | 754863 | 8.29% |
| 17 Apr 2025 | 281.12 | 270.00 | 283.88 | 270.00 | 159399 | 4.31% |
| 16 Apr 2025 | 269.50 | 260.10 | 274.85 | 260.09 | 182512 | 3.76% |
| 15 Apr 2025 | 259.73 | 248.30 | 263.40 | 248.30 | 105116 | 5.14% |
| 11 Apr 2025 | 247.04 | 246.00 | 249.70 | 244.08 | 42841 | 3.34% |
| 09 Apr 2025 | 239.05 | 245.00 | 247.23 | 238.00 | 72253 | -2.39% |
| 08 Apr 2025 | 244.91 | 242.00 | 248.39 | 236.20 | 95081 | 2.98% |
| 07 Apr 2025 | 237.82 | 230.00 | 238.85 | 229.99 | 66473 | -3.55% |
| 04 Apr 2025 | 246.57 | 261.40 | 261.65 | 244.95 | 79593 | -5.77% |
| 03 Apr 2025 | 261.68 | 252.00 | 264.97 | 252.00 | 87640 | 2.48% |
| 02 Apr 2025 | 255.35 | 239.85 | 260.00 | 234.50 | 128298 | 6.95% |
| 01 Apr 2025 | 238.76 | 234.00 | 240.00 | 233.16 | 33260 | 1.96% |
| 28 Mar 2025 | 234.18 | 235.27 | 244.25 | 233.02 | 113468 | -0.46% |
| 27 Mar 2025 | 235.27 | 240.00 | 241.34 | 233.55 | 84730 | -2.19% |
| 26 Mar 2025 | 240.53 | 243.75 | 248.11 | 237.00 | 118588 | -1.86% |
| 25 Mar 2025 | 245.08 | 255.05 | 256.79 | 243.00 | 88988 | -3.43% |
| 24 Mar 2025 | 253.79 | 249.85 | 260.85 | 249.85 | 86601 | 1.94% |
| 21 Mar 2025 | 248.97 | 242.55 | 250.50 | 242.55 | 100302 | 2.42% |
| 20 Mar 2025 | 243.08 | 243.00 | 251.89 | 242.00 | 80681 | 0.53% |
| 19 Mar 2025 | 241.79 | 238.05 | 245.79 | 238.05 | 193170 | 1.58% |
| 18 Mar 2025 | 238.04 | 237.95 | 240.94 | 236.47 | 87583 | 0.77% |
| 17 Mar 2025 | 236.23 | 235.30 | 245.45 | 232.05 | 76342 | 0.39% |
| 13 Mar 2025 | 235.32 | 239.00 | 240.01 | 234.10 | 42464 | -1.23% |
| 12 Mar 2025 | 238.26 | 240.75 | 243.99 | 236.89 | 66898 | -1.03% |
| 11 Mar 2025 | 240.75 | 242.90 | 246.00 | 239.01 | 73826 | -0.78% |
| 10 Mar 2025 | 242.64 | 253.00 | 257.59 | 241.30 | 40886 | -4.45% |
| 07 Mar 2025 | 253.93 | 251.60 | 259.33 | 250.11 | 76554 | 0.93% |
| 06 Mar 2025 | 251.60 | 248.70 | 254.25 | 246.73 | 85349 | 2.95% |
| 05 Mar 2025 | 244.40 | 236.17 | 246.50 | 235.87 | 121919 | 3.48% |
| 04 Mar 2025 | 236.18 | 234.77 | 241.63 | 232.37 | 57121 | 0.60% |
| 03 Mar 2025 | 234.77 | 244.00 | 245.20 | 231.50 | 85489 | -3.78% |
| 28 Feb 2025 | 244.00 | 254.80 | 254.80 | 240.75 | 74375 | -5.17% |
| 27 Feb 2025 | 257.30 | 260.10 | 261.05 | 251.90 | 43226 | -1.08% |
| 25 Feb 2025 | 260.10 | 257.20 | 264.70 | 256.55 | 34305 | 1.84% |
| 24 Feb 2025 | 255.40 | 260.50 | 262.90 | 254.50 | 40161 | -2.89% |
| 21 Feb 2025 | 263.00 | 265.10 | 271.95 | 261.00 | 46813 | -1.33% |
| 20 Feb 2025 | 266.55 | 247.10 | 275.35 | 247.10 | 134051 | 7.50% |
| 19 Feb 2025 | 247.95 | 240.05 | 249.20 | 240.05 | 38262 | 3.48% |
| 18 Feb 2025 | 239.60 | 252.00 | 252.00 | 237.70 | 73019 | -5.65% |
| 17 Feb 2025 | 253.95 | 255.45 | 256.95 | 250.00 | 61941 | 1.40% |
| 14 Feb 2025 | 250.45 | 266.95 | 267.00 | 248.65 | 97139 | -6.72% |
| 13 Feb 2025 | 268.50 | 268.25 | 278.95 | 265.10 | 58093 | 0.09% |
| 12 Feb 2025 | 268.25 | 269.25 | 275.00 | 252.85 | 51432 | 0.56% |
| 11 Feb 2025 | 266.75 | 288.30 | 288.30 | 264.90 | 76619 | -8.16% |
| 10 Feb 2025 | 290.45 | 293.10 | 293.10 | 287.10 | 20572 | -1.49% |
| 07 Feb 2025 | 294.85 | 293.80 | 305.90 | 292.25 | 79650 | 1.85% |
| 06 Feb 2025 | 289.50 | 296.50 | 296.50 | 288.00 | 43745 | -0.87% |
| 05 Feb 2025 | 292.05 | 291.40 | 298.00 | 288.55 | 66887 | 0.50% |
| 04 Feb 2025 | 290.60 | 283.10 | 293.45 | 283.10 | 32571 | 1.91% |
| 03 Feb 2025 | 285.15 | 285.95 | 286.95 | 283.90 | 21651 | -0.73% |
| 01 Feb 2025 | 287.25 | 295.00 | 302.30 | 285.00 | 31596 | -1.85% |
| 31 Jan 2025 | 292.65 | 285.50 | 293.80 | 285.50 | 27445 | 2.24% |
| 30 Jan 2025 | 286.25 | 280.00 | 292.75 | 280.00 | 29352 | 1.69% |
| 29 Jan 2025 | 281.50 | 277.25 | 290.90 | 277.25 | 66517 | 0.77% |
| 28 Jan 2025 | 279.35 | 270.00 | 284.95 | 260.00 | 73352 | 3.35% |
| 27 Jan 2025 | 270.30 | 284.00 | 284.00 | 268.15 | 71932 | -5.07% |
| 24 Jan 2025 | 284.75 | 299.80 | 301.75 | 283.90 | 52696 | -4.70% |
| 23 Jan 2025 | 298.80 | 300.10 | 304.10 | 297.15 | 29743 | -0.57% |
| 22 Jan 2025 | 300.50 | 309.85 | 310.35 | 294.30 | 59493 | -2.83% |
| 21 Jan 2025 | 309.25 | 308.00 | 316.85 | 307.00 | 39906 | -0.06% |
| 20 Jan 2025 | 309.45 | 300.75 | 310.90 | 300.05 | 28580 | 3.56% |
| 17 Jan 2025 | 298.80 | 300.70 | 305.90 | 296.00 | 65897 | -0.05% |
| 16 Jan 2025 | 298.95 | 294.95 | 302.70 | 294.90 | 43451 | 1.96% |
| 15 Jan 2025 | 293.20 | 294.95 | 295.75 | 291.00 | 27780 | -0.05% |
| 14 Jan 2025 | 293.35 | 291.45 | 298.00 | 286.20 | 57711 | 2.16% |
| 13 Jan 2025 | 287.15 | 306.85 | 309.15 | 285.05 | 111720 | -6.81% |
| 10 Jan 2025 | 308.15 | 316.80 | 316.80 | 305.50 | 40227 | -1.78% |
| 09 Jan 2025 | 313.75 | 319.10 | 322.95 | 312.00 | 40404 | -1.68% |
| 08 Jan 2025 | 319.10 | 319.30 | 321.10 | 314.65 | 25464 | -0.06% |
| 07 Jan 2025 | 319.30 | 317.00 | 324.80 | 311.50 | 82489 | 0.79% |
| 06 Jan 2025 | 316.80 | 331.70 | 332.60 | 314.65 | 63267 | -4.38% |
| 03 Jan 2025 | 331.30 | 334.10 | 336.65 | 329.95 | 49005 | -0.84% |
| 02 Jan 2025 | 334.10 | 331.25 | 338.50 | 327.15 | 58942 | 1.17% |
| 01 Jan 2025 | 330.25 | 320.35 | 333.90 | 319.55 | 44027 | 2.61% |
| 31 Dec 2024 | 321.85 | 311.00 | 328.00 | 308.55 | 90675 | 3.17% |
| 30 Dec 2024 | 311.95 | 322.00 | 324.15 | 310.20 | 95805 | -3.11% |
| 27 Dec 2024 | 321.95 | 320.45 | 328.00 | 319.15 | 34327 | 0.75% |
| 26 Dec 2024 | 319.55 | 326.55 | 327.60 | 317.00 | 42357 | -1.84% |
| 24 Dec 2024 | 325.55 | 324.00 | 332.00 | 324.00 | 42253 | 0.15% |
| 23 Dec 2024 | 325.05 | 333.65 | 339.55 | 323.60 | 89627 | -2.31% |
| 20 Dec 2024 | 332.75 | 345.15 | 348.70 | 329.05 | 68062 | -3.61% |
| 19 Dec 2024 | 345.20 | 337.95 | 347.20 | 334.95 | 35927 | 0.33% |
| 18 Dec 2024 | 344.05 | 354.00 | 357.00 | 337.05 | 79952 | -2.82% |
| 17 Dec 2024 | 354.05 | 358.00 | 365.00 | 351.00 | 66538 | -0.46% |
| 16 Dec 2024 | 355.70 | 365.50 | 365.50 | 348.20 | 76398 | -1.35% |
| 13 Dec 2024 | 360.55 | 349.30 | 362.00 | 346.00 | 91697 | 3.22% |
| 12 Dec 2024 | 349.30 | 364.25 | 364.95 | 347.45 | 121701 | -4.30% |
| 11 Dec 2024 | 365.00 | 373.00 | 376.20 | 363.00 | 103300 | -1.79% |
| 10 Dec 2024 | 371.65 | 349.00 | 378.00 | 347.80 | 497787 | 7.29% |
| 09 Dec 2024 | 346.40 | 339.00 | 353.00 | 336.00 | 118585 | 2.00% |
| 06 Dec 2024 | 339.60 | 343.90 | 346.00 | 338.40 | 50442 | -0.35% |
| 05 Dec 2024 | 340.80 | 339.00 | 345.50 | 337.35 | 63315 | 0.69% |
| 04 Dec 2024 | 338.45 | 342.70 | 347.60 | 335.80 | 67285 | -0.85% |
| 03 Dec 2024 | 341.35 | 338.80 | 347.90 | 338.75 | 82996 | 1.17% |
| 02 Dec 2024 | 337.40 | 328.70 | 338.80 | 327.60 | 91700 | 2.94% |
| 29 Nov 2024 | 327.75 | 326.60 | 330.10 | 319.20 | 114611 | 0.64% |
| 28 Nov 2024 | 325.65 | 328.90 | 339.00 | 323.60 | 123313 | -1.05% |
| 27 Nov 2024 | 329.10 | 335.00 | 340.00 | 325.00 | 89492 | -1.02% |
| 26 Nov 2024 | 332.50 | 321.30 | 335.00 | 320.90 | 76126 | 3.74% |
| 25 Nov 2024 | 320.50 | 317.75 | 324.80 | 317.75 | 42496 | 2.12% |
| 22 Nov 2024 | 313.85 | 312.60 | 318.75 | 310.00 | 64764 | 0.74% |
| 21 Nov 2024 | 311.55 | 322.20 | 324.20 | 308.55 | 57625 | -2.69% |
| 19 Nov 2024 | 320.15 | 327.90 | 334.95 | 319.00 | 50961 | -2.24% |
| 18 Nov 2024 | 327.50 | 333.60 | 333.60 | 319.40 | 165290 | -0.35% |
| 14 Nov 2024 | 328.65 | 328.90 | 334.00 | 322.85 | 75411 | 1.62% |
| 13 Nov 2024 | 323.40 | 332.90 | 336.25 | 319.25 | 121384 | -2.53% |
| 12 Nov 2024 | 331.80 | 344.00 | 345.00 | 327.25 | 122272 | -2.68% |
| 11 Nov 2024 | 340.95 | 348.00 | 348.00 | 339.00 | 159203 | -0.22% |
| 08 Nov 2024 | 341.70 | 341.00 | 342.60 | 336.20 | 126997 | 0.16% |
| 07 Nov 2024 | 341.15 | 342.40 | 348.45 | 337.75 | 144569 | -0.20% |
| 06 Nov 2024 | 341.85 | 341.60 | 343.90 | 340.45 | 97008 | 0.44% |
| 05 Nov 2024 | 340.35 | 340.90 | 342.50 | 334.00 | 111495 | -0.06% |
| 04 Nov 2024 | 340.55 | 345.15 | 347.95 | 335.50 | 99053 | -1.38% |
| 01 Nov 2024 | 345.30 | 343.40 | 347.95 | 341.00 | 20442 | 1.29% |
| 31 Oct 2024 | 340.90 | 332.90 | 342.00 | 330.55 | 78811 | 2.40% |
| 30 Oct 2024 | 332.90 | 322.00 | 336.95 | 321.95 | 125057 | 3.14% |
| 29 Oct 2024 | 322.75 | 322.25 | 328.00 | 315.20 | 109275 | -0.22% |
| 28 Oct 2024 | 323.45 | 323.45 | 330.30 | 314.50 | 91363 | 0.29% |
| 25 Oct 2024 | 322.50 | 338.40 | 339.50 | 316.35 | 134505 | -5.01% |
| 24 Oct 2024 | 339.50 | 359.00 | 359.00 | 337.00 | 101045 | -4.04% |
| 23 Oct 2024 | 353.80 | 349.00 | 359.40 | 338.90 | 148656 | 1.36% |
| 22 Oct 2024 | 349.05 | 374.80 | 378.70 | 346.00 | 287654 | -6.38% |
| 21 Oct 2024 | 372.85 | 337.90 | 382.10 | 332.10 | 894403 | 10.34% |
| 18 Oct 2024 | 337.90 | 341.80 | 344.00 | 334.00 | 62463 | -1.76% |
| 17 Oct 2024 | 343.95 | 351.70 | 351.70 | 340.00 | 54610 | -2.20% |
| 16 Oct 2024 | 351.70 | 345.75 | 354.20 | 345.00 | 48808 | 1.59% |
| 15 Oct 2024 | 346.20 | 346.70 | 354.00 | 343.35 | 54192 | 0.13% |
| 14 Oct 2024 | 345.75 | 351.45 | 352.45 | 342.05 | 40077 | -1.34% |
| 11 Oct 2024 | 350.45 | 357.75 | 357.90 | 348.05 | 37295 | -1.78% |
| 10 Oct 2024 | 356.80 | 355.00 | 369.80 | 355.00 | 81908 | 0.30% |
| 09 Oct 2024 | 355.75 | 343.00 | 360.10 | 343.00 | 66852 | 3.73% |
| 08 Oct 2024 | 342.95 | 326.25 | 346.45 | 325.15 | 103312 | 5.12% |
| 07 Oct 2024 | 326.25 | 345.90 | 349.30 | 324.00 | 110309 | -4.95% |
| 04 Oct 2024 | 343.25 | 357.50 | 359.35 | 340.80 | 108182 | -4.73% |
| 03 Oct 2024 | 360.30 | 362.10 | 371.90 | 351.30 | 85948 | -2.66% |
| 01 Oct 2024 | 370.15 | 351.95 | 372.50 | 349.05 | 136752 | 4.21% |
| 30 Sep 2024 | 355.20 | 356.00 | 364.45 | 348.10 | 136450 | -0.34% |
| 27 Sep 2024 | 356.40 | 354.40 | 372.70 | 352.25 | 208846 | 1.12% |
| 26 Sep 2024 | 352.45 | 365.05 | 370.90 | 345.00 | 136039 | -3.27% |
| 25 Sep 2024 | 364.35 | 363.70 | 369.75 | 359.75 | 105101 | 0.14% |
| 24 Sep 2024 | 363.85 | 371.10 | 378.00 | 361.25 | 122912 | -1.95% |
| 23 Sep 2024 | 371.10 | 361.95 | 377.50 | 361.65 | 86132 | 2.56% |
| 20 Sep 2024 | 361.85 | 363.70 | 369.60 | 358.15 | 66595 | -0.08% |
| 19 Sep 2024 | 362.15 | 380.00 | 390.85 | 360.05 | 162065 | -3.34% |
| 18 Sep 2024 | 374.65 | 374.00 | 380.90 | 371.30 | 79166 | 0.69% |
| 17 Sep 2024 | 372.10 | 376.10 | 380.45 | 365.00 | 91183 | -0.80% |
| 16 Sep 2024 | 375.10 | 377.15 | 380.45 | 372.55 | 36321 | -0.01% |
| 13 Sep 2024 | 375.15 | 367.70 | 378.10 | 365.25 | 75666 | 2.54% |
| 12 Sep 2024 | 365.85 | 363.70 | 368.00 | 355.90 | 58757 | 1.16% |
| 11 Sep 2024 | 361.65 | 374.85 | 374.85 | 360.00 | 60324 | -2.28% |
| 10 Sep 2024 | 370.10 | 369.40 | 377.10 | 368.05 | 31580 | 0.78% |
| 09 Sep 2024 | 367.25 | 370.50 | 374.85 | 360.15 | 93290 | -0.80% |
| 06 Sep 2024 | 370.20 | 370.05 | 378.00 | 364.05 | 68924 | -1.07% |
| 05 Sep 2024 | 374.20 | 379.00 | 380.85 | 372.60 | 122814 | -1.27% |
| 04 Sep 2024 | 379.00 | 384.50 | 386.80 | 376.10 | 133406 | -2.19% |
| 03 Sep 2024 | 387.50 | 395.00 | 396.20 | 385.40 | 76534 | -1.07% |
| 02 Sep 2024 | 391.70 | 397.00 | 407.30 | 388.65 | 236883 | -0.52% |
| 30 Aug 2024 | 393.75 | 372.00 | 400.90 | 368.10 | 770951 | 8.61% |
| 29 Aug 2024 | 362.55 | 379.60 | 381.90 | 360.10 | 107547 | -4.25% |
| 28 Aug 2024 | 378.65 | 372.00 | 385.00 | 370.20 | 72050 | 1.76% |
| 27 Aug 2024 | 372.10 | 377.60 | 381.95 | 369.00 | 85119 | -1.21% |
| 26 Aug 2024 | 376.65 | 375.00 | 387.00 | 372.95 | 181283 | 0.98% |
| 23 Aug 2024 | 373.00 | 355.00 | 376.30 | 354.05 | 234844 | 5.14% |
| 22 Aug 2024 | 354.75 | 344.40 | 365.20 | 342.65 | 242060 | 3.61% |
| 21 Aug 2024 | 342.40 | 339.40 | 349.15 | 338.75 | 101746 | 0.79% |
| 20 Aug 2024 | 339.70 | 338.45 | 344.95 | 334.70 | 155148 | 0.94% |
| 19 Aug 2024 | 336.55 | 334.70 | 348.10 | 333.00 | 115456 | 2.02% |
| 16 Aug 2024 | 329.90 | 328.25 | 333.95 | 327.40 | 97675 | 1.43% |
| 14 Aug 2024 | 325.25 | 333.70 | 336.50 | 320.00 | 98014 | -2.18% |
| 13 Aug 2024 | 332.50 | 338.95 | 348.50 | 329.75 | 130063 | -1.90% |
| 12 Aug 2024 | 338.95 | 335.20 | 346.35 | 335.20 | 170409 | -4.86% |
| 09 Aug 2024 | 356.25 | 352.00 | 360.00 | 351.05 | 77437 | 1.48% |
| 08 Aug 2024 | 351.05 | 358.25 | 364.95 | 348.55 | 61665 | -2.01% |
| 07 Aug 2024 | 358.25 | 352.00 | 362.00 | 350.00 | 75758 | 2.77% |
| 06 Aug 2024 | 348.60 | 352.90 | 367.80 | 346.55 | 123361 | 0.14% |
| 05 Aug 2024 | 348.10 | 350.85 | 365.00 | 343.00 | 220455 | -6.91% |
| 02 Aug 2024 | 373.95 | 375.00 | 382.00 | 371.10 | 93772 | -2.35% |
| 01 Aug 2024 | 382.95 | 391.45 | 394.90 | 379.50 | 78099 | -1.72% |
| 31 Jul 2024 | 389.65 | 399.40 | 399.40 | 388.00 | 113307 | -0.17% |
| 30 Jul 2024 | 390.30 | 385.00 | 395.00 | 385.00 | 118029 | 1.52% |
| 29 Jul 2024 | 384.45 | 390.00 | 390.00 | 379.25 | 126684 | 0.05% |
| 26 Jul 2024 | 384.25 | 371.85 | 388.20 | 370.85 | 127499 | 3.61% |
| 25 Jul 2024 | 370.85 | 367.40 | 373.25 | 364.00 | 52490 | 0.26% |
| 24 Jul 2024 | 369.90 | 364.00 | 378.90 | 362.20 | 101596 | 1.40% |
| 23 Jul 2024 | 364.80 | 369.00 | 378.30 | 350.05 | 184837 | -0.87% |
| 22 Jul 2024 | 368.00 | 355.50 | 377.85 | 354.75 | 184104 | 0.96% |
| 19 Jul 2024 | 364.50 | 382.45 | 384.95 | 359.00 | 192831 | -4.46% |
| 18 Jul 2024 | 381.50 | 385.00 | 389.05 | 378.10 | 128939 | -0.96% |
| 16 Jul 2024 | 385.20 | 393.10 | 399.00 | 383.05 | 288322 | -2.01% |
| 15 Jul 2024 | 393.10 | 397.90 | 399.50 | 381.75 | 185719 | -1.21% |
| 12 Jul 2024 | 397.90 | 399.00 | 410.00 | 395.15 | 148813 | 0.03% |
| 11 Jul 2024 | 397.80 | 398.60 | 405.00 | 395.95 | 112672 | 0.29% |
| 10 Jul 2024 | 396.65 | 415.95 | 416.00 | 386.10 | 308330 | -4.50% |
| 09 Jul 2024 | 415.35 | 414.95 | 423.00 | 412.60 | 209637 | 0.57% |
| 08 Jul 2024 | 413.00 | 389.55 | 423.40 | 388.45 | 583067 | 6.39% |
| 05 Jul 2024 | 388.20 | 396.05 | 398.50 | 384.10 | 162292 | -1.99% |
| 04 Jul 2024 | 396.10 | 401.90 | 405.45 | 393.50 | 189349 | -1.12% |
| 03 Jul 2024 | 400.60 | 401.00 | 412.70 | 398.00 | 455628 | 0.41% |
| 02 Jul 2024 | 398.95 | 401.85 | 411.10 | 397.00 | 316140 | -0.15% |
| 01 Jul 2024 | 399.55 | 393.85 | 410.85 | 387.20 | 702819 | 0.54% |
| 28 Jun 2024 | 397.40 | 361.25 | 406.00 | 361.25 | 1077163 | 10.63% |
| 27 Jun 2024 | 359.20 | 374.00 | 378.45 | 357.05 | 184288 | -4.05% |
| 26 Jun 2024 | 374.35 | 381.75 | 383.80 | 370.00 | 226395 | -2.56% |
| 25 Jun 2024 | 384.20 | 402.00 | 402.00 | 379.40 | 379306 | -2.25% |
| 24 Jun 2024 | 393.05 | 345.05 | 415.00 | 335.00 | 1881931 | 13.50% |
| 21 Jun 2024 | 346.30 | 364.70 | 369.95 | 340.50 | 366604 | -3.66% |
| 20 Jun 2024 | 359.45 | 339.95 | 368.50 | 336.80 | 873840 | 6.27% |
| 19 Jun 2024 | 338.25 | 332.00 | 342.95 | 331.25 | 256901 | 2.91% |
| 18 Jun 2024 | 328.70 | 325.95 | 334.00 | 320.80 | 142734 | 1.33% |
| 14 Jun 2024 | 324.40 | 324.95 | 333.30 | 321.30 | 136690 | 0.34% |
| 13 Jun 2024 | 323.30 | 320.90 | 325.20 | 314.85 | 111767 | 1.55% |
| 12 Jun 2024 | 318.35 | 322.30 | 327.20 | 315.05 | 101160 | -0.79% |
| 11 Jun 2024 | 320.90 | 317.55 | 324.00 | 311.40 | 129179 | 1.84% |
| 10 Jun 2024 | 315.10 | 303.30 | 319.00 | 296.70 | 226960 | 4.46% |
| 07 Jun 2024 | 301.65 | 292.90 | 306.45 | 290.15 | 175965 | 5.12% |
| 06 Jun 2024 | 286.95 | 279.00 | 293.00 | 279.00 | 84877 | 2.87% |
| 05 Jun 2024 | 278.95 | 250.30 | 286.95 | 250.30 | 179550 | 3.72% |
| 04 Jun 2024 | 268.95 | 298.00 | 298.00 | 253.10 | 228036 | -9.44% |
| 03 Jun 2024 | 297.00 | 296.00 | 300.00 | 282.70 | 115784 | 5.96% |
| 31 May 2024 | 280.30 | 297.80 | 300.00 | 275.05 | 143646 | -0.48% |
| 30 May 2024 | 281.65 | 301.45 | 301.45 | 281.00 | 121124 | -4.98% |
| 29 May 2024 | 296.40 | 307.70 | 312.00 | 294.10 | 121745 | -4.05% |
| 28 May 2024 | 308.90 | 316.25 | 318.85 | 306.95 | 46536 | -2.03% |
| 27 May 2024 | 315.30 | 322.00 | 322.05 | 310.05 | 54696 | -0.90% |
| 24 May 2024 | 318.15 | 310.95 | 326.10 | 309.05 | 113883 | 2.46% |
| 23 May 2024 | 310.50 | 321.40 | 321.90 | 307.20 | 115867 | -3.09% |
| 22 May 2024 | 320.40 | 326.45 | 326.55 | 312.30 | 50793 | -1.28% |
| 21 May 2024 | 324.55 | 330.00 | 330.00 | 321.10 | 74817 | -0.02% |
| 18 May 2024 | 324.60 | 325.10 | 329.80 | 321.00 | 8509 | -0.15% |
| 17 May 2024 | 325.10 | 322.30 | 327.00 | 319.80 | 31633 | 0.88% |
| 16 May 2024 | 322.25 | 325.60 | 329.95 | 319.60 | 36919 | -0.42% |
| 15 May 2024 | 323.60 | 329.90 | 333.05 | 320.05 | 35310 | -1.13% |
| 14 May 2024 | 327.30 | 318.95 | 329.50 | 318.95 | 58826 | 2.70% |
| 13 May 2024 | 318.70 | 319.00 | 323.10 | 305.30 | 89101 | 1.32% |
| 10 May 2024 | 314.55 | 314.00 | 322.85 | 310.00 | 67574 | 1.24% |
| 09 May 2024 | 310.70 | 336.15 | 337.40 | 307.20 | 135030 | -7.17% |
| 08 May 2024 | 334.70 | 312.80 | 339.80 | 309.35 | 192215 | 7.64% |
| 07 May 2024 | 310.95 | 319.50 | 328.70 | 306.35 | 112336 | -2.77% |
| 06 May 2024 | 319.80 | 329.90 | 338.00 | 317.05 | 114843 | -2.40% |
| 03 May 2024 | 327.65 | 345.35 | 348.00 | 325.15 | 125261 | -4.14% |
| 02 May 2024 | 341.80 | 340.80 | 349.00 | 331.30 | 98566 | -0.04% |
| 30 Apr 2024 | 341.95 | 354.60 | 357.20 | 339.05 | 101692 | -3.01% |
| 29 Apr 2024 | 352.55 | 351.75 | 360.00 | 351.10 | 40772 | 0.23% |
| 26 Apr 2024 | 351.75 | 356.80 | 359.70 | 350.15 | 64073 | -0.94% |
| 25 Apr 2024 | 355.10 | 357.65 | 362.70 | 341.20 | 109071 | -0.56% |
| 24 Apr 2024 | 357.10 | 355.00 | 360.65 | 350.70 | 92173 | 1.82% |
| 23 Apr 2024 | 350.70 | 356.00 | 360.00 | 347.40 | 68484 | -1.10% |
| 22 Apr 2024 | 354.60 | 373.40 | 374.00 | 348.55 | 201612 | -1.68% |
| 19 Apr 2024 | 360.65 | 338.20 | 364.00 | 333.50 | 191272 | 2.41% |
| 18 Apr 2024 | 352.15 | 354.10 | 364.40 | 346.70 | 147548 | -0.09% |
| 16 Apr 2024 | 352.45 | 364.75 | 374.20 | 350.05 | 230721 | -3.32% |
| 15 Apr 2024 | 364.55 | 361.50 | 370.00 | 348.75 | 315775 | -0.33% |
| 12 Apr 2024 | 365.75 | 339.75 | 371.00 | 339.45 | 460091 | 7.29% |
| 10 Apr 2024 | 340.90 | 335.25 | 344.05 | 329.20 | 129085 | 1.69% |
| 09 Apr 2024 | 335.25 | 333.60 | 339.00 | 325.80 | 74199 | 1.09% |
| 08 Apr 2024 | 331.65 | 341.95 | 341.95 | 328.60 | 112133 | -1.91% |
| 05 Apr 2024 | 338.10 | 345.25 | 354.50 | 335.50 | 232822 | -3.18% |
| 04 Apr 2024 | 349.20 | 348.40 | 357.10 | 345.90 | 192736 | 0.79% |
| 03 Apr 2024 | 346.45 | 333.00 | 349.00 | 332.95 | 245411 | 3.56% |
| 02 Apr 2024 | 334.55 | 337.00 | 342.50 | 333.40 | 100314 | -0.58% |
| 01 Apr 2024 | 336.50 | 328.95 | 339.95 | 325.15 | 198120 | 2.47% |
| 28 Mar 2024 | 328.40 | 324.95 | 331.15 | 314.05 | 152381 | 1.42% |
| 27 Mar 2024 | 323.80 | 329.50 | 335.90 | 320.40 | 112952 | -1.79% |
| 26 Mar 2024 | 329.70 | 320.00 | 335.00 | 317.10 | 312398 | 3.31% |
| 22 Mar 2024 | 319.15 | 315.00 | 323.45 | 307.55 | 160888 | 1.09% |
| 21 Mar 2024 | 315.70 | 311.90 | 328.60 | 307.30 | 208734 | 1.56% |
| 20 Mar 2024 | 310.85 | 301.70 | 313.85 | 298.95 | 188784 | 2.71% |
| 19 Mar 2024 | 302.65 | 307.00 | 315.00 | 300.90 | 214704 | -2.21% |
| 18 Mar 2024 | 309.50 | 284.80 | 315.00 | 281.90 | 486160 | 10.95% |
| 15 Mar 2024 | 278.95 | 279.70 | 282.65 | 267.00 | 119985 | 0.60% |
| 14 Mar 2024 | 277.30 | 257.70 | 284.00 | 257.70 | 218403 | 9.04% |
| 13 Mar 2024 | 254.30 | 275.40 | 281.45 | 251.15 | 314155 | -7.70% |
| 12 Mar 2024 | 275.50 | 300.00 | 305.00 | 272.00 | 846776 | 2.95% |
| 11 Mar 2024 | 267.60 | 286.00 | 288.65 | 263.00 | 129660 | -6.07% |
| 07 Mar 2024 | 284.90 | 285.65 | 291.30 | 278.50 | 131448 | -0.26% |
| 06 Mar 2024 | 285.65 | 304.00 | 305.00 | 277.00 | 276906 | -5.79% |
| 05 Mar 2024 | 303.20 | 305.90 | 321.55 | 301.00 | 164716 | -0.57% |
| 04 Mar 2024 | 304.95 | 301.45 | 310.00 | 301.20 | 83510 | 1.94% |
| 02 Mar 2024 | 299.15 | 307.80 | 314.00 | 291.00 | 52749 | -2.27% |
| 01 Mar 2024 | 306.10 | 308.95 | 315.00 | 301.05 | 131417 | 1.63% |
| 29 Feb 2024 | 301.20 | 309.85 | 309.85 | 294.30 | 187563 | -3.21% |
| 28 Feb 2024 | 311.20 | 326.00 | 329.75 | 306.10 | 301635 | -4.42% |
| 27 Feb 2024 | 325.60 | 340.00 | 350.25 | 322.70 | 362903 | -3.37% |
| 26 Feb 2024 | 336.95 | 317.80 | 338.80 | 316.25 | 737126 | 7.51% |
| 23 Feb 2024 | 313.40 | 318.50 | 354.70 | 309.10 | 1751901 | 0.24% |
| 22 Feb 2024 | 312.65 | 327.00 | 327.00 | 308.75 | 642668 | -3.02% |
| 21 Feb 2024 | 322.40 | 281.40 | 326.95 | 281.40 | 2165213 | 15.06% |
| 20 Feb 2024 | 280.20 | 271.90 | 282.90 | 271.60 | 164779 | 3.43% |
| 19 Feb 2024 | 270.90 | 274.80 | 278.00 | 266.00 | 107524 | 0.39% |
| 16 Feb 2024 | 269.85 | 272.35 | 279.90 | 265.15 | 196482 | 0.39% |
| 15 Feb 2024 | 268.80 | 262.85 | 272.00 | 262.75 | 149050 | 3.03% |
| 14 Feb 2024 | 260.90 | 250.25 | 265.00 | 249.50 | 232341 | 4.59% |
| 13 Feb 2024 | 249.45 | 261.90 | 266.50 | 245.30 | 138093 | -4.61% |
| 12 Feb 2024 | 261.50 | 269.55 | 283.85 | 258.00 | 195988 | -2.37% |
| 09 Feb 2024 | 267.85 | 268.65 | 272.00 | 253.20 | 118665 | -0.70% |
| 08 Feb 2024 | 269.75 | 271.75 | 275.70 | 264.20 | 79315 | -0.33% |
| 07 Feb 2024 | 270.65 | 267.00 | 277.95 | 265.05 | 97656 | 1.22% |
| 06 Feb 2024 | 267.40 | 274.40 | 278.55 | 260.00 | 184808 | -1.76% |
| 05 Feb 2024 | 272.20 | 275.90 | 284.30 | 270.15 | 87479 | -1.34% |
| 02 Feb 2024 | 275.90 | 282.70 | 287.90 | 267.25 | 189031 | -2.46% |
| 01 Feb 2024 | 282.85 | 295.00 | 298.85 | 280.00 | 137656 | -2.72% |
| 31 Jan 2024 | 290.75 | 270.70 | 294.00 | 264.95 | 324067 | 7.78% |
| 30 Jan 2024 | 269.75 | 274.95 | 282.20 | 268.00 | 244306 | -1.68% |
| 29 Jan 2024 | 274.35 | 296.90 | 302.95 | 272.00 | 726810 | -6.68% |
| 25 Jan 2024 | 294.00 | 283.25 | 298.85 | 282.50 | 564620 | 4.59% |
| 24 Jan 2024 | 281.10 | 264.75 | 285.00 | 260.30 | 700568 | 6.56% |
| 23 Jan 2024 | 263.80 | 276.95 | 278.70 | 255.00 | 518797 | -2.80% |
| 20 Jan 2024 | 271.40 | 265.45 | 279.00 | 265.45 | 599982 | 3.31% |
| 19 Jan 2024 | 262.70 | 244.30 | 267.00 | 241.65 | 1097527 | 8.51% |
| 18 Jan 2024 | 242.10 | 239.40 | 247.40 | 234.00 | 442987 | 0.98% |
| 17 Jan 2024 | 239.75 | 232.80 | 242.90 | 224.15 | 375129 | 1.61% |
| 16 Jan 2024 | 235.95 | 235.90 | 243.10 | 234.10 | 343109 | 0.06% |
| 15 Jan 2024 | 235.80 | 227.00 | 238.00 | 227.00 | 564573 | 5.13% |
| 12 Jan 2024 | 224.30 | 218.75 | 235.95 | 218.70 | 1274174 | 3.25% |
| 11 Jan 2024 | 217.25 | 227.00 | 231.80 | 215.10 | 624325 | -2.71% |
| 10 Jan 2024 | 223.30 | 206.30 | 225.00 | 202.60 | 1287181 | 9.65% |
| 09 Jan 2024 | 203.65 | 206.50 | 210.00 | 202.70 | 140892 | -0.85% |
| 08 Jan 2024 | 205.40 | 205.90 | 209.95 | 197.35 | 266934 | 0.88% |
| 05 Jan 2024 | 203.60 | 211.00 | 215.70 | 198.60 | 381964 | -0.66% |
| 04 Jan 2024 | 204.95 | 207.00 | 211.35 | 203.40 | 198806 | 0.51% |
| 03 Jan 2024 | 203.90 | 199.75 | 206.95 | 199.75 | 113199 | 1.07% |
| 02 Jan 2024 | 201.75 | 204.00 | 210.70 | 199.90 | 270842 | -0.62% |
| 01 Jan 2024 | 203.00 | 197.35 | 207.90 | 197.10 | 283300 | 2.86% |
| 29 Dec 2023 | 197.35 | 198.00 | 203.90 | 195.05 | 136689 | 0.03% |
| 28 Dec 2023 | 197.30 | 196.50 | 205.00 | 195.60 | 137297 | 0.43% |
| 27 Dec 2023 | 196.45 | 202.35 | 207.00 | 194.10 | 117361 | -4.03% |
| 26 Dec 2023 | 204.70 | 205.95 | 209.95 | 201.50 | 125837 | 0.52% |
| 22 Dec 2023 | 203.65 | 199.00 | 206.90 | 195.05 | 287332 | 4.09% |
| 21 Dec 2023 | 195.65 | 182.00 | 198.00 | 179.80 | 223047 | 6.01% |
| 20 Dec 2023 | 184.55 | 207.95 | 209.70 | 182.00 | 301422 | -10.46% |
| 19 Dec 2023 | 206.10 | 214.30 | 216.00 | 203.50 | 246698 | -3.76% |
| 18 Dec 2023 | 214.15 | 210.00 | 217.60 | 205.00 | 624124 | 3.16% |
| 15 Dec 2023 | 207.60 | 196.70 | 216.00 | 195.00 | 1804569 | 7.43% |
| 14 Dec 2023 | 193.25 | 195.80 | 198.00 | 187.00 | 1224870 | 0.10% |
| 13 Dec 2023 | 193.05 | 164.00 | 193.05 | 160.35 | 2017261 | 19.98% |
| 12 Dec 2023 | 160.90 | 160.55 | 164.70 | 159.00 | 168336 | -0.59% |
| 11 Dec 2023 | 161.85 | 165.40 | 167.05 | 161.10 | 115669 | -1.64% |
| 08 Dec 2023 | 164.55 | 169.30 | 171.60 | 162.60 | 160723 | -2.32% |
| 07 Dec 2023 | 168.45 | 173.95 | 174.45 | 167.15 | 131944 | -2.12% |
| 06 Dec 2023 | 172.10 | 166.00 | 179.00 | 165.70 | 559282 | 3.80% |
| 05 Dec 2023 | 165.80 | 170.20 | 173.30 | 164.15 | 237163 | -1.43% |
| 04 Dec 2023 | 168.20 | 157.10 | 173.30 | 157.10 | 695953 | 7.07% |
| 01 Dec 2023 | 157.10 | 158.00 | 160.40 | 155.55 | 50661 | -1.10% |
| 30 Nov 2023 | 158.85 | 159.75 | 162.35 | 157.55 | 67559 | -0.56% |
| 29 Nov 2023 | 159.75 | 161.60 | 165.50 | 158.40 | 140807 | -1.14% |
| 28 Nov 2023 | 161.60 | 152.30 | 164.25 | 152.30 | 362549 | 5.04% |
| 24 Nov 2023 | 153.85 | 156.85 | 156.85 | 152.65 | 45260 | -0.90% |
| 23 Nov 2023 | 155.25 | 152.05 | 156.60 | 151.10 | 98674 | 2.41% |
| 22 Nov 2023 | 151.60 | 151.85 | 158.80 | 151.15 | 151106 | 0.63% |
| 21 Nov 2023 | 150.65 | 149.00 | 154.90 | 147.55 | 99504 | 2.07% |
| 20 Nov 2023 | 147.60 | 149.50 | 149.90 | 146.20 | 29512 | -0.20% |
| 17 Nov 2023 | 147.90 | 147.60 | 148.85 | 145.55 | 37883 | 1.20% |
| 16 Nov 2023 | 146.15 | 149.15 | 149.20 | 145.50 | 63992 | -1.02% |
| 15 Nov 2023 | 147.65 | 150.00 | 150.85 | 146.85 | 71551 | -0.14% |
| 13 Nov 2023 | 147.85 | 150.15 | 150.35 | 147.35 | 38672 | -1.07% |
| 12 Nov 2023 | 149.45 | 152.70 | 152.70 | 148.55 | 33940 | -2.70% |
| 10 Nov 2023 | 153.60 | 150.55 | 154.95 | 149.30 | 96493 | 2.03% |
| 09 Nov 2023 | 150.55 | 152.50 | 153.15 | 150.00 | 25761 | -1.38% |
| 08 Nov 2023 | 152.65 | 153.90 | 154.70 | 149.55 | 60940 | 1.29% |
| 07 Nov 2023 | 150.70 | 152.00 | 153.90 | 148.60 | 63224 | 1.11% |
| 06 Nov 2023 | 149.05 | 149.00 | 155.45 | 148.50 | 71786 | 2.16% |
| 03 Nov 2023 | 145.90 | 148.35 | 148.95 | 145.00 | 37470 | -1.12% |
| 02 Nov 2023 | 147.55 | 146.00 | 150.15 | 144.85 | 60209 | 2.89% |
| 01 Nov 2023 | 143.40 | 144.50 | 145.55 | 142.55 | 14706 | -0.07% |
| 31 Oct 2023 | 143.50 | 144.45 | 147.00 | 142.10 | 27455 | 0.10% |
| 30 Oct 2023 | 143.35 | 140.10 | 146.70 | 140.10 | 29068 | 0.56% |
| 27 Oct 2023 | 142.55 | 141.10 | 143.85 | 140.05 | 22975 | 2.55% |
| 26 Oct 2023 | 139.00 | 142.30 | 142.30 | 136.10 | 43734 | -1.45% |
| 25 Oct 2023 | 141.05 | 144.50 | 146.85 | 140.20 | 57259 | -2.49% |
| 23 Oct 2023 | 144.65 | 151.60 | 152.70 | 144.00 | 55560 | -4.90% |
| 20 Oct 2023 | 152.10 | 157.80 | 157.80 | 151.05 | 38633 | -2.12% |
| 19 Oct 2023 | 155.40 | 155.55 | 156.85 | 153.50 | 22693 | 0.26% |
| 18 Oct 2023 | 155.00 | 159.55 | 160.25 | 153.30 | 42046 | -1.84% |
| 17 Oct 2023 | 157.90 | 159.95 | 164.80 | 157.05 | 146690 | 0.80% |
| 16 Oct 2023 | 156.65 | 150.00 | 162.00 | 148.40 | 198737 | 4.92% |
| 13 Oct 2023 | 149.30 | 151.50 | 151.50 | 146.60 | 83141 | 0.84% |
| 12 Oct 2023 | 148.05 | 148.20 | 149.45 | 147.15 | 30528 | 0.61% |
| 11 Oct 2023 | 147.15 | 148.00 | 148.75 | 146.30 | 53235 | 0.58% |
| 10 Oct 2023 | 146.30 | 145.15 | 147.65 | 145.15 | 27763 | 0.48% |
| 09 Oct 2023 | 145.60 | 148.50 | 148.55 | 144.10 | 38649 | -1.72% |
| 06 Oct 2023 | 148.15 | 149.70 | 150.85 | 147.55 | 24914 | -0.03% |
| 05 Oct 2023 | 148.20 | 149.50 | 149.80 | 147.35 | 16757 | 0.61% |
| 04 Oct 2023 | 147.30 | 151.80 | 152.00 | 147.05 | 43532 | -2.09% |
| 03 Oct 2023 | 150.45 | 153.00 | 153.95 | 150.00 | 39839 | -1.67% |
| 29 Sep 2023 | 153.00 | 155.05 | 155.10 | 152.30 | 28395 | -0.68% |
| 28 Sep 2023 | 154.05 | 157.30 | 158.70 | 153.05 | 74748 | -1.38% |
| 27 Sep 2023 | 156.20 | 160.90 | 161.50 | 155.40 | 82583 | -2.50% |
| 26 Sep 2023 | 160.20 | 159.00 | 169.60 | 157.50 | 463466 | 2.79% |
| 25 Sep 2023 | 155.85 | 144.55 | 157.00 | 144.55 | 100087 | 6.89% |
| 22 Sep 2023 | 145.80 | 147.90 | 149.25 | 144.90 | 28136 | 0.34% |
| 21 Sep 2023 | 145.30 | 147.80 | 149.00 | 145.00 | 32042 | -1.89% |
| 20 Sep 2023 | 148.10 | 149.70 | 151.05 | 147.00 | 20421 | -1.07% |
| 18 Sep 2023 | 149.70 | 151.70 | 153.85 | 148.20 | 52691 | -1.32% |
| 15 Sep 2023 | 151.70 | 154.15 | 156.50 | 151.00 | 65810 | -0.39% |
| 14 Sep 2023 | 152.30 | 148.80 | 153.50 | 148.80 | 60596 | 2.42% |
| 13 Sep 2023 | 148.70 | 144.55 | 149.90 | 144.30 | 70064 | 3.30% |
| 12 Sep 2023 | 143.95 | 151.50 | 152.85 | 143.05 | 120601 | -4.67% |
| 11 Sep 2023 | 151.00 | 153.10 | 155.00 | 150.50 | 56587 | -0.95% |
| 08 Sep 2023 | 152.45 | 153.25 | 155.70 | 151.75 | 64807 | -0.52% |
| 07 Sep 2023 | 153.25 | 154.50 | 156.50 | 152.35 | 136935 | 1.22% |
| 06 Sep 2023 | 151.40 | 144.25 | 153.40 | 144.25 | 211120 | 5.18% |
| 05 Sep 2023 | 143.95 | 144.80 | 147.50 | 142.60 | 61275 | -1.54% |
| 04 Sep 2023 | 146.20 | 144.75 | 147.60 | 144.35 | 66610 | 1.63% |
| 01 Sep 2023 | 143.85 | 142.20 | 144.60 | 142.20 | 36043 | 0.77% |
| 31 Aug 2023 | 142.75 | 144.70 | 144.90 | 142.10 | 22491 | -0.42% |
| 30 Aug 2023 | 143.35 | 142.80 | 145.20 | 142.80 | 53049 | 0.77% |
| 29 Aug 2023 | 142.25 | 142.05 | 144.80 | 141.15 | 48476 | 0.53% |
| 28 Aug 2023 | 141.50 | 145.00 | 145.30 | 140.95 | 110710 | -1.57% |
| 25 Aug 2023 | 143.75 | 143.85 | 146.95 | 143.25 | 45174 | -0.17% |
| 24 Aug 2023 | 144.00 | 145.45 | 145.50 | 143.50 | 24940 | 0.03% |
| 23 Aug 2023 | 143.95 | 144.40 | 145.75 | 142.55 | 34272 | 0.14% |
| 22 Aug 2023 | 143.75 | 144.20 | 147.30 | 141.80 | 61461 | 0.00% |
| 21 Aug 2023 | 143.75 | 142.40 | 144.70 | 141.95 | 28747 | 1.27% |
| 18 Aug 2023 | 141.95 | 143.75 | 144.95 | 141.25 | 62010 | -0.70% |
| 17 Aug 2023 | 142.95 | 145.70 | 147.30 | 142.80 | 64651 | -1.75% |
| 16 Aug 2023 | 145.50 | 145.05 | 149.50 | 143.10 | 164523 | -3.87% |
| 14 Aug 2023 | 151.35 | 153.45 | 153.45 | 147.65 | 47568 | -0.16% |
| 11 Aug 2023 | 151.60 | 157.30 | 157.30 | 151.00 | 43983 | -2.91% |
| 10 Aug 2023 | 156.15 | 161.05 | 162.55 | 155.10 | 77339 | -3.04% |
| 09 Aug 2023 | 161.05 | 161.30 | 163.00 | 156.95 | 82733 | 0.37% |
| 08 Aug 2023 | 160.45 | 161.95 | 162.45 | 159.00 | 27881 | -0.19% |
| 07 Aug 2023 | 160.75 | 156.75 | 165.30 | 156.05 | 68977 | 3.31% |
| 04 Aug 2023 | 155.60 | 159.75 | 160.95 | 154.50 | 44495 | -1.92% |
| 03 Aug 2023 | 158.65 | 163.40 | 164.95 | 157.50 | 113753 | -0.97% |
| 02 Aug 2023 | 160.20 | 153.90 | 167.10 | 153.90 | 415393 | 4.30% |
| 01 Aug 2023 | 153.60 | 153.45 | 155.60 | 153.00 | 52545 | 0.07% |
| 31 Jul 2023 | 153.50 | 153.60 | 155.50 | 152.50 | 35747 | 0.66% |
| 28 Jul 2023 | 152.50 | 155.00 | 156.15 | 151.70 | 30481 | -1.77% |
| 27 Jul 2023 | 155.25 | 156.30 | 156.30 | 153.55 | 47143 | -0.67% |
| 26 Jul 2023 | 156.30 | 156.95 | 159.10 | 155.25 | 59873 | -0.41% |
| 25 Jul 2023 | 156.95 | 156.30 | 157.90 | 154.80 | 47068 | 0.42% |
| 24 Jul 2023 | 156.30 | 153.50 | 159.75 | 153.25 | 96491 | 2.49% |
| 21 Jul 2023 | 152.50 | 150.35 | 154.40 | 150.20 | 47681 | 1.23% |
| 20 Jul 2023 | 150.65 | 151.20 | 155.50 | 150.00 | 53423 | -0.23% |
| 19 Jul 2023 | 151.00 | 152.75 | 154.00 | 150.30 | 51681 | -0.43% |
| 18 Jul 2023 | 151.65 | 153.05 | 154.50 | 150.90 | 47516 | -0.20% |
| 17 Jul 2023 | 151.95 | 153.00 | 155.10 | 151.00 | 43182 | -0.69% |
| 14 Jul 2023 | 153.00 | 152.35 | 155.50 | 150.70 | 48393 | 1.16% |
| 13 Jul 2023 | 151.25 | 155.25 | 157.45 | 150.20 | 54483 | -2.58% |
| 12 Jul 2023 | 155.25 | 151.85 | 159.80 | 151.05 | 167490 | 3.02% |
| 11 Jul 2023 | 150.70 | 154.50 | 155.00 | 149.25 | 60486 | -2.24% |
| 10 Jul 2023 | 154.15 | 155.90 | 158.35 | 152.50 | 110869 | -0.58% |
| 07 Jul 2023 | 155.05 | 147.00 | 162.00 | 145.95 | 579276 | 5.51% |
| 06 Jul 2023 | 146.95 | 148.65 | 150.90 | 146.00 | 43170 | -0.47% |
| 05 Jul 2023 | 147.65 | 149.55 | 150.00 | 147.20 | 53737 | 0.20% |
| 04 Jul 2023 | 147.35 | 145.00 | 152.15 | 145.00 | 86044 | 0.86% |
| 03 Jul 2023 | 146.10 | 144.85 | 147.60 | 144.35 | 39306 | 1.32% |
| 30 Jun 2023 | 144.20 | 145.70 | 145.75 | 143.95 | 25635 | 0.24% |
| 28 Jun 2023 | 143.85 | 145.05 | 147.40 | 143.10 | 27513 | -0.14% |
| 27 Jun 2023 | 144.05 | 143.30 | 146.05 | 142.95 | 35756 | 0.31% |
| 26 Jun 2023 | 143.60 | 142.85 | 144.85 | 141.65 | 26170 | 1.45% |
| 23 Jun 2023 | 141.55 | 145.10 | 145.20 | 140.50 | 36514 | -2.41% |
| 22 Jun 2023 | 145.05 | 146.50 | 149.50 | 143.60 | 66271 | -0.03% |
| 21 Jun 2023 | 145.10 | 146.60 | 152.05 | 144.00 | 94152 | -0.07% |
| 20 Jun 2023 | 145.20 | 143.95 | 147.00 | 143.25 | 30238 | 1.72% |
| 19 Jun 2023 | 142.75 | 146.70 | 146.90 | 142.20 | 46085 | -1.55% |
| 16 Jun 2023 | 145.00 | 147.50 | 148.60 | 144.05 | 24506 | -0.28% |
| 15 Jun 2023 | 145.40 | 148.15 | 149.80 | 145.00 | 29732 | -1.66% |
| 14 Jun 2023 | 147.85 | 144.75 | 151.85 | 142.55 | 145504 | 2.96% |
| 13 Jun 2023 | 143.60 | 143.45 | 144.65 | 142.75 | 15840 | 0.49% |
| 12 Jun 2023 | 142.90 | 142.50 | 143.80 | 142.10 | 9947 | 0.28% |
| 09 Jun 2023 | 142.50 | 144.05 | 146.35 | 141.10 | 19547 | -0.87% |
| 08 Jun 2023 | 143.75 | 146.50 | 148.00 | 143.50 | 34505 | -1.03% |
| 07 Jun 2023 | 145.25 | 146.95 | 148.80 | 144.05 | 42230 | -0.41% |
| 06 Jun 2023 | 145.85 | 149.30 | 149.30 | 144.20 | 36850 | 0.52% |
| 05 Jun 2023 | 145.10 | 143.80 | 147.90 | 140.55 | 92410 | 3.35% |
| 02 Jun 2023 | 140.40 | 143.80 | 144.15 | 139.55 | 43028 | -0.25% |
| 01 Jun 2023 | 140.75 | 139.00 | 144.90 | 139.00 | 38491 | 0.61% |
| 31 May 2023 | 139.90 | 142.00 | 142.50 | 138.10 | 25948 | -0.74% |
| 30 May 2023 | 140.95 | 143.00 | 146.45 | 140.00 | 43677 | -0.81% |
| 29 May 2023 | 142.10 | 147.70 | 148.75 | 141.60 | 70630 | -2.37% |
| 26 May 2023 | 145.55 | 144.40 | 157.00 | 144.40 | 539511 | 5.62% |
| 25 May 2023 | 137.80 | 139.35 | 142.50 | 136.20 | 56448 | -1.08% |
| 24 May 2023 | 139.30 | 143.80 | 144.50 | 137.25 | 173661 | -1.07% |
| 23 May 2023 | 140.80 | 128.15 | 144.00 | 126.75 | 536843 | 10.47% |
| 22 May 2023 | 127.45 | 125.00 | 130.00 | 122.30 | 56372 | 1.96% |
| 19 May 2023 | 125.00 | 126.45 | 127.75 | 124.20 | 10044 | -0.68% |
| 18 May 2023 | 125.85 | 131.00 | 132.00 | 125.05 | 45892 | -2.67% |
| 17 May 2023 | 129.30 | 124.05 | 130.00 | 124.05 | 48797 | 4.02% |
| 16 May 2023 | 124.30 | 124.15 | 125.95 | 123.50 | 16561 | 0.00% |
| 15 May 2023 | 124.30 | 122.65 | 125.00 | 122.65 | 15284 | 0.49% |
| 12 May 2023 | 123.70 | 124.80 | 125.35 | 123.00 | 11494 | -0.64% |
| 11 May 2023 | 124.50 | 123.40 | 126.95 | 123.40 | 23754 | 0.97% |
| 10 May 2023 | 123.30 | 123.85 | 124.95 | 122.30 | 23766 | -0.48% |
| 09 May 2023 | 123.90 | 126.05 | 126.50 | 122.45 | 17989 | -0.96% |
| 08 May 2023 | 125.10 | 126.90 | 127.25 | 125.00 | 15435 | -0.64% |
| 05 May 2023 | 125.90 | 127.50 | 128.15 | 125.00 | 32018 | -1.02% |
| 04 May 2023 | 127.20 | 126.50 | 128.75 | 125.90 | 23470 | 0.87% |
| 03 May 2023 | 126.10 | 126.65 | 127.80 | 125.55 | 11143 | -0.67% |
| 02 May 2023 | 126.95 | 125.20 | 130.15 | 125.20 | 48678 | 1.40% |
| 28 Apr 2023 | 125.20 | 125.30 | 127.35 | 124.20 | 32224 | -0.04% |
| 27 Apr 2023 | 125.25 | 126.55 | 128.50 | 124.10 | 42329 | -0.60% |
| 26 Apr 2023 | 126.00 | 125.55 | 128.35 | 124.85 | 44232 | 0.20% |
| 25 Apr 2023 | 125.75 | 126.90 | 127.70 | 124.55 | 25130 | -0.47% |
| 24 Apr 2023 | 126.35 | 125.10 | 126.90 | 125.00 | 12500 | 0.32% |
| 21 Apr 2023 | 125.95 | 125.15 | 127.95 | 124.05 | 35109 | -0.20% |
| 20 Apr 2023 | 126.20 | 123.10 | 127.90 | 123.10 | 37824 | 2.31% |
| 19 Apr 2023 | 123.35 | 125.30 | 125.65 | 123.00 | 15059 | -0.96% |
| 18 Apr 2023 | 124.55 | 121.65 | 129.80 | 121.65 | 44068 | -0.64% |
| 17 Apr 2023 | 125.35 | 124.40 | 126.35 | 121.45 | 43259 | 1.79% |
| 13 Apr 2023 | 123.15 | 122.30 | 125.80 | 120.45 | 64768 | 1.40% |
| 12 Apr 2023 | 121.45 | 117.70 | 124.45 | 116.70 | 100159 | 3.45% |
| 11 Apr 2023 | 117.40 | 117.90 | 120.10 | 116.55 | 15203 | -0.72% |
| 10 Apr 2023 | 118.25 | 117.40 | 119.35 | 116.45 | 17461 | 1.90% |
| 06 Apr 2023 | 116.05 | 117.50 | 118.00 | 115.35 | 22816 | -1.36% |
| 05 Apr 2023 | 117.65 | 113.95 | 118.95 | 113.30 | 40231 | 3.52% |
| 03 Apr 2023 | 113.65 | 109.15 | 114.00 | 109.15 | 40819 | 4.36% |
| 31 Mar 2023 | 108.90 | 109.80 | 111.45 | 108.05 | 55543 | 0.46% |
| 29 Mar 2023 | 108.40 | 105.95 | 109.40 | 104.40 | 79858 | 2.55% |
| 28 Mar 2023 | 105.70 | 109.40 | 109.45 | 104.00 | 76111 | -1.67% |
| 27 Mar 2023 | 107.50 | 111.55 | 111.55 | 106.60 | 46192 | -3.02% |
| 24 Mar 2023 | 110.85 | 112.40 | 113.20 | 110.40 | 25038 | -1.51% |
| 23 Mar 2023 | 112.55 | 114.50 | 115.60 | 112.00 | 25771 | -2.17% |
| 22 Mar 2023 | 115.05 | 113.35 | 117.45 | 113.35 | 51794 | 2.40% |
| 21 Mar 2023 | 112.35 | 111.50 | 114.00 | 110.50 | 21781 | 2.04% |
| 20 Mar 2023 | 110.10 | 112.30 | 112.30 | 108.10 | 58038 | -1.26% |
| 17 Mar 2023 | 111.50 | 112.95 | 115.00 | 110.55 | 18435 | 0.22% |
| 16 Mar 2023 | 111.25 | 111.50 | 112.30 | 109.45 | 43946 | 0.00% |
| 15 Mar 2023 | 111.25 | 116.10 | 116.55 | 111.00 | 29726 | -2.54% |
| 14 Mar 2023 | 114.15 | 116.75 | 117.90 | 111.75 | 33734 | -1.04% |
| 13 Mar 2023 | 115.35 | 122.50 | 122.50 | 115.00 | 73382 | -4.71% |
| 10 Mar 2023 | 121.05 | 119.40 | 122.95 | 117.70 | 74377 | 1.21% |
| 09 Mar 2023 | 119.60 | 119.15 | 120.35 | 118.50 | 26475 | 0.34% |
| 08 Mar 2023 | 119.20 | 115.85 | 123.50 | 113.35 | 124664 | 2.98% |
| 06 Mar 2023 | 115.75 | 112.05 | 119.85 | 111.05 | 110247 | 3.95% |
| 03 Mar 2023 | 111.35 | 112.65 | 115.80 | 110.20 | 51386 | -0.71% |
| 02 Mar 2023 | 112.15 | 115.50 | 116.75 | 110.10 | 28950 | -2.90% |
| 01 Mar 2023 | 115.50 | 113.85 | 117.95 | 113.10 | 20803 | 2.03% |
| 28 Feb 2023 | 113.20 | 111.05 | 113.85 | 110.00 | 20669 | 2.68% |
| 27 Feb 2023 | 110.25 | 113.70 | 113.70 | 108.55 | 40893 | -2.48% |
| 24 Feb 2023 | 113.05 | 115.35 | 115.55 | 112.50 | 18099 | -0.44% |
| 23 Feb 2023 | 113.55 | 114.45 | 116.00 | 113.00 | 19322 | 0.09% |
| 22 Feb 2023 | 113.45 | 115.00 | 116.70 | 112.50 | 26776 | -2.32% |
| 21 Feb 2023 | 116.15 | 119.90 | 120.30 | 115.00 | 79092 | -2.60% |
| 20 Feb 2023 | 119.25 | 123.30 | 123.95 | 118.00 | 45850 | -2.69% |
| 17 Feb 2023 | 122.55 | 125.05 | 126.70 | 122.00 | 21452 | -1.96% |
| 16 Feb 2023 | 125.00 | 124.90 | 126.95 | 124.00 | 27263 | 0.44% |
| 15 Feb 2023 | 124.45 | 122.00 | 125.00 | 121.85 | 14634 | 2.05% |
| 14 Feb 2023 | 121.95 | 128.00 | 130.25 | 121.00 | 70172 | -3.79% |
| 13 Feb 2023 | 126.75 | 129.00 | 131.70 | 124.10 | 45712 | -2.35% |
| 10 Feb 2023 | 129.80 | 128.50 | 131.50 | 128.25 | 26094 | 1.13% |
| 09 Feb 2023 | 128.35 | 131.00 | 131.00 | 127.55 | 22840 | -1.31% |
| 08 Feb 2023 | 130.05 | 130.50 | 132.10 | 128.50 | 22668 | -0.15% |
| 07 Feb 2023 | 130.25 | 131.90 | 131.90 | 128.15 | 56352 | -0.15% |
| 06 Feb 2023 | 130.45 | 129.90 | 133.35 | 129.50 | 30842 | 0.42% |
| 03 Feb 2023 | 129.90 | 134.50 | 134.50 | 127.60 | 29372 | -1.03% |
| 02 Feb 2023 | 131.25 | 130.15 | 140.00 | 130.15 | 193585 | 1.90% |
| 01 Feb 2023 | 128.80 | 134.60 | 138.95 | 127.50 | 31127 | -4.31% |
| 31 Jan 2023 | 134.60 | 130.30 | 135.25 | 129.45 | 28078 | 3.38% |
| 30 Jan 2023 | 130.20 | 132.40 | 134.70 | 128.80 | 18659 | -0.53% |
| 27 Jan 2023 | 130.90 | 134.60 | 135.35 | 128.20 | 27567 | -2.71% |
| 25 Jan 2023 | 134.55 | 135.15 | 136.50 | 133.00 | 29943 | -0.77% |
| 24 Jan 2023 | 135.60 | 137.95 | 140.50 | 134.95 | 25692 | -1.63% |
| 23 Jan 2023 | 137.85 | 141.10 | 142.45 | 136.80 | 46494 | -1.89% |
| 20 Jan 2023 | 140.50 | 143.60 | 143.60 | 140.25 | 13011 | -1.13% |
| 19 Jan 2023 | 142.10 | 143.90 | 144.35 | 141.50 | 15565 | -0.39% |
| 18 Jan 2023 | 142.65 | 144.40 | 145.35 | 142.60 | 14828 | 0.14% |
| 17 Jan 2023 | 142.45 | 142.00 | 144.30 | 141.50 | 54319 | -0.04% |
| 16 Jan 2023 | 142.50 | 146.00 | 146.00 | 141.40 | 25146 | -0.42% |
| 13 Jan 2023 | 143.10 | 145.15 | 145.80 | 142.90 | 7295 | -1.41% |
| 12 Jan 2023 | 145.15 | 144.05 | 146.35 | 142.50 | 17313 | 0.62% |
| 11 Jan 2023 | 144.25 | 143.50 | 145.60 | 142.90 | 13809 | 0.45% |
| 10 Jan 2023 | 143.60 | 143.10 | 145.00 | 140.60 | 37528 | 0.10% |
| 09 Jan 2023 | 143.45 | 142.00 | 144.80 | 142.00 | 28176 | 1.09% |
| 06 Jan 2023 | 141.90 | 143.05 | 145.30 | 140.25 | 33125 | -1.05% |
| 05 Jan 2023 | 143.40 | 144.10 | 145.40 | 142.10 | 30606 | -0.14% |
| 04 Jan 2023 | 143.60 | 146.00 | 151.00 | 143.00 | 118261 | -0.97% |
| 03 Jan 2023 | 145.00 | 149.80 | 150.15 | 144.35 | 55720 | -2.09% |
| 02 Jan 2023 | 148.10 | 150.80 | 151.00 | 147.50 | 29371 | -0.37% |
| 30 Dec 2022 | 148.65 | 148.85 | 152.50 | 147.00 | 65437 | 0.78% |
| 29 Dec 2022 | 147.50 | 143.80 | 158.00 | 141.55 | 372973 | 2.47% |
| 28 Dec 2022 | 143.95 | 139.95 | 148.00 | 139.00 | 115892 | 2.86% |
| 27 Dec 2022 | 139.95 | 138.80 | 140.75 | 137.75 | 19566 | 1.08% |
| 26 Dec 2022 | 138.45 | 129.00 | 139.50 | 128.00 | 46503 | 5.33% |
| 23 Dec 2022 | 131.45 | 142.05 | 142.05 | 130.10 | 69154 | -8.14% |
| 22 Dec 2022 | 143.10 | 142.20 | 146.50 | 141.65 | 58169 | -0.28% |
| 21 Dec 2022 | 143.50 | 156.80 | 157.50 | 142.50 | 85074 | -8.13% |
| 20 Dec 2022 | 156.20 | 153.00 | 156.90 | 151.45 | 78206 | 1.99% |
| 19 Dec 2022 | 153.15 | 150.55 | 154.80 | 149.45 | 85090 | 1.79% |
| 16 Dec 2022 | 150.45 | 149.75 | 152.80 | 147.85 | 91921 | 1.38% |
| 15 Dec 2022 | 148.40 | 145.30 | 151.80 | 143.30 | 149098 | 3.63% |
| 14 Dec 2022 | 143.20 | 146.05 | 146.05 | 142.05 | 33881 | -1.92% |
| 13 Dec 2022 | 146.00 | 144.05 | 146.65 | 142.20 | 29641 | 1.35% |
| 12 Dec 2022 | 144.05 | 139.20 | 145.05 | 139.00 | 34962 | 3.45% |
| 09 Dec 2022 | 139.25 | 145.40 | 146.00 | 137.80 | 87297 | -3.33% |
| 08 Dec 2022 | 144.05 | 145.60 | 146.95 | 143.55 | 26513 | -0.28% |
| 07 Dec 2022 | 144.45 | 147.70 | 147.90 | 143.70 | 41081 | -1.83% |
| 06 Dec 2022 | 147.15 | 149.90 | 152.00 | 146.60 | 51922 | -1.04% |
| 05 Dec 2022 | 148.70 | 149.80 | 152.00 | 146.25 | 73810 | 0.92% |
| 02 Dec 2022 | 147.35 | 147.80 | 148.20 | 144.30 | 26484 | 1.27% |
| 01 Dec 2022 | 145.50 | 145.10 | 147.50 | 143.15 | 17804 | 0.73% |
| 30 Nov 2022 | 144.45 | 146.90 | 147.95 | 143.90 | 21868 | -1.50% |
| 29 Nov 2022 | 146.65 | 143.45 | 149.20 | 143.45 | 32826 | 1.66% |
| 28 Nov 2022 | 144.25 | 146.90 | 149.80 | 143.30 | 39260 | -1.27% |
| 25 Nov 2022 | 146.10 | 147.00 | 148.80 | 145.60 | 24640 | -0.20% |
| 24 Nov 2022 | 146.40 | 147.60 | 150.20 | 145.75 | 26537 | -0.81% |
| 23 Nov 2022 | 147.60 | 146.90 | 151.70 | 144.05 | 78040 | 1.76% |
| 22 Nov 2022 | 145.05 | 144.60 | 146.90 | 143.25 | 17580 | -0.03% |
| 21 Nov 2022 | 145.10 | 145.95 | 146.35 | 143.10 | 16469 | 0.24% |
| 18 Nov 2022 | 144.75 | 143.45 | 145.95 | 140.65 | 55156 | 3.14% |
| 17 Nov 2022 | 140.35 | 144.55 | 145.90 | 139.80 | 32264 | -2.84% |
| 16 Nov 2022 | 144.45 | 148.45 | 148.55 | 144.00 | 26640 | -0.86% |
| 15 Nov 2022 | 145.70 | 143.50 | 148.55 | 142.10 | 50877 | 0.17% |
| 14 Nov 2022 | 145.45 | 151.45 | 151.45 | 145.00 | 33107 | -2.35% |
| 11 Nov 2022 | 148.95 | 146.60 | 151.45 | 146.60 | 22247 | 1.92% |
| 10 Nov 2022 | 146.15 | 155.90 | 155.90 | 145.50 | 43212 | -4.35% |
| 09 Nov 2022 | 152.80 | 155.05 | 156.65 | 152.40 | 17181 | -1.77% |
| 07 Nov 2022 | 155.55 | 153.80 | 157.85 | 153.80 | 24946 | 0.74% |
| 04 Nov 2022 | 154.40 | 150.55 | 155.00 | 150.00 | 33045 | 2.05% |
| 03 Nov 2022 | 151.30 | 154.00 | 155.70 | 150.60 | 27207 | -2.20% |
| 02 Nov 2022 | 154.70 | 158.15 | 158.20 | 154.10 | 42475 | -0.39% |
| 01 Nov 2022 | 155.30 | 160.00 | 162.90 | 154.40 | 38923 | -3.24% |
| 31 Oct 2022 | 160.50 | 165.00 | 165.00 | 159.35 | 18685 | -0.90% |
| 28 Oct 2022 | 161.95 | 167.95 | 167.95 | 161.00 | 34581 | -2.67% |
| 27 Oct 2022 | 166.40 | 167.90 | 169.80 | 165.10 | 11997 | 0.42% |
| 25 Oct 2022 | 165.70 | 163.65 | 168.75 | 163.00 | 34528 | 1.63% |
| 24 Oct 2022 | 163.05 | 165.00 | 167.05 | 161.80 | 7594 | -0.43% |
| 21 Oct 2022 | 163.75 | 163.70 | 166.50 | 162.55 | 21076 | 0.24% |
| 20 Oct 2022 | 163.35 | 163.05 | 164.05 | 162.55 | 11671 | -0.24% |
| 19 Oct 2022 | 163.75 | 165.05 | 166.00 | 163.20 | 17989 | 0.00% |
| 18 Oct 2022 | 163.75 | 164.35 | 168.70 | 163.00 | 52335 | -1.36% |
| 17 Oct 2022 | 166.00 | 165.85 | 169.80 | 161.65 | 53612 | 0.09% |
| 14 Oct 2022 | 165.85 | 169.00 | 172.00 | 165.05 | 16275 | -0.21% |
| 13 Oct 2022 | 166.20 | 165.60 | 168.70 | 163.85 | 33839 | 0.97% |
| 12 Oct 2022 | 164.60 | 173.45 | 173.85 | 163.60 | 27431 | -3.60% |
| 11 Oct 2022 | 170.75 | 168.00 | 174.40 | 168.00 | 57209 | 1.25% |
| 10 Oct 2022 | 168.65 | 166.00 | 170.95 | 165.00 | 51186 | 0.93% |
| 07 Oct 2022 | 167.10 | 167.95 | 169.85 | 165.00 | 56045 | -0.24% |
| 06 Oct 2022 | 167.50 | 167.00 | 169.70 | 164.60 | 35362 | 2.32% |
| 04 Oct 2022 | 163.70 | 163.85 | 166.40 | 162.50 | 18978 | 0.99% |
| 03 Oct 2022 | 162.10 | 166.00 | 166.80 | 161.00 | 21349 | -1.64% |
| 30 Sep 2022 | 164.80 | 163.00 | 166.90 | 162.00 | 64556 | 0.67% |
| 29 Sep 2022 | 163.70 | 165.60 | 168.80 | 162.00 | 41099 | -0.30% |
| 28 Sep 2022 | 164.20 | 163.00 | 165.40 | 161.45 | 25121 | 0.31% |
| 27 Sep 2022 | 163.70 | 160.00 | 167.00 | 160.00 | 31672 | 2.34% |
| 26 Sep 2022 | 159.95 | 165.00 | 166.95 | 154.00 | 42833 | -2.35% |
| 23 Sep 2022 | 163.80 | 175.00 | 175.00 | 163.00 | 50593 | -4.41% |
| 22 Sep 2022 | 171.35 | 172.00 | 176.65 | 166.55 | 33894 | -1.30% |
| 21 Sep 2022 | 173.60 | 174.00 | 178.00 | 171.55 | 33097 | -2.06% |
| 20 Sep 2022 | 177.25 | 175.40 | 180.00 | 175.40 | 38781 | 2.01% |
| 19 Sep 2022 | 173.75 | 179.50 | 179.50 | 172.65 | 49422 | -1.03% |
| 16 Sep 2022 | 175.55 | 179.35 | 182.50 | 174.10 | 59898 | -1.93% |
| 15 Sep 2022 | 179.00 | 179.30 | 182.60 | 178.05 | 57055 | 0.34% |
| 14 Sep 2022 | 178.40 | 180.20 | 181.75 | 178.00 | 59821 | -1.22% |
| 13 Sep 2022 | 180.60 | 183.70 | 185.90 | 179.70 | 67669 | -1.53% |
| 12 Sep 2022 | 183.40 | 187.90 | 187.90 | 182.55 | 58262 | -0.43% |
| 09 Sep 2022 | 184.20 | 186.00 | 189.90 | 181.85 | 108774 | 0.24% |
| 08 Sep 2022 | 183.75 | 184.30 | 188.45 | 182.50 | 77189 | 0.80% |
| 07 Sep 2022 | 182.30 | 178.85 | 186.90 | 178.85 | 197807 | 2.97% |
| 06 Sep 2022 | 177.05 | 180.50 | 180.60 | 176.15 | 50947 | -1.23% |
| 05 Sep 2022 | 179.25 | 180.35 | 184.45 | 175.55 | 65428 | -0.17% |
| 02 Sep 2022 | 179.55 | 182.90 | 184.50 | 178.10 | 106474 | 1.41% |
| 01 Sep 2022 | 177.05 | 180.90 | 183.55 | 176.25 | 83579 | -2.29% |
| 30 Aug 2022 | 181.20 | 183.10 | 189.75 | 180.20 | 71443 | -0.96% |
| 29 Aug 2022 | 182.95 | 185.00 | 187.25 | 178.95 | 134649 | -2.97% |
| 26 Aug 2022 | 188.55 | 184.40 | 195.00 | 183.45 | 380885 | 3.17% |
| 25 Aug 2022 | 182.75 | 182.00 | 189.35 | 181.20 | 152220 | 1.13% |
| 24 Aug 2022 | 180.70 | 178.50 | 184.85 | 177.85 | 74501 | 1.26% |
| 23 Aug 2022 | 178.45 | 182.90 | 185.00 | 177.10 | 59221 | -2.27% |
| 22 Aug 2022 | 182.60 | 181.00 | 190.70 | 176.60 | 176626 | 1.36% |
| 19 Aug 2022 | 180.15 | 185.10 | 187.85 | 177.15 | 114291 | -2.04% |
| 18 Aug 2022 | 183.90 | 183.00 | 188.90 | 179.30 | 220185 | 4.40% |
| 17 Aug 2022 | 176.15 | 184.85 | 188.00 | 175.25 | 107013 | -4.32% |
| 16 Aug 2022 | 184.10 | 167.00 | 188.00 | 166.25 | 592480 | 13.50% |
| 12 Aug 2022 | 162.20 | 164.50 | 167.00 | 160.00 | 44330 | 0.12% |
| 11 Aug 2022 | 162.00 | 164.00 | 165.25 | 160.05 | 25950 | -0.92% |
| 10 Aug 2022 | 163.50 | 168.85 | 168.85 | 161.10 | 53522 | -2.88% |
| 08 Aug 2022 | 168.35 | 174.80 | 176.90 | 167.20 | 58130 | -3.41% |
| 05 Aug 2022 | 174.30 | 166.10 | 177.85 | 166.10 | 201297 | 4.94% |
| 04 Aug 2022 | 166.10 | 165.10 | 169.20 | 158.90 | 86799 | 1.90% |
| 03 Aug 2022 | 163.00 | 164.00 | 167.95 | 162.05 | 25405 | -1.30% |
| 02 Aug 2022 | 165.15 | 162.90 | 170.95 | 159.40 | 98790 | 1.38% |
| 01 Aug 2022 | 162.90 | 153.45 | 164.00 | 153.45 | 79286 | 4.42% |
| 29 Jul 2022 | 156.00 | 156.95 | 158.70 | 153.10 | 47326 | 0.16% |
| 28 Jul 2022 | 155.75 | 156.90 | 159.25 | 155.00 | 27438 | -0.16% |
| 27 Jul 2022 | 156.00 | 161.30 | 161.30 | 155.10 | 51329 | -2.62% |
| 26 Jul 2022 | 160.20 | 162.00 | 165.60 | 158.25 | 68925 | -1.02% |
| 25 Jul 2022 | 161.85 | 157.65 | 164.00 | 155.15 | 116629 | 3.39% |
| 22 Jul 2022 | 156.55 | 157.00 | 161.90 | 156.00 | 62036 | 0.19% |
| 21 Jul 2022 | 156.25 | 153.50 | 158.00 | 153.45 | 162234 | 3.79% |
| 20 Jul 2022 | 150.55 | 145.40 | 152.40 | 143.80 | 145154 | 5.61% |
| 19 Jul 2022 | 142.55 | 141.00 | 143.25 | 140.55 | 18265 | 1.06% |
| 18 Jul 2022 | 141.05 | 140.80 | 143.65 | 139.10 | 24185 | 0.86% |
| 15 Jul 2022 | 139.85 | 142.00 | 146.80 | 139.00 | 30188 | -1.31% |
| 14 Jul 2022 | 141.70 | 141.80 | 144.95 | 140.00 | 24475 | -1.87% |
| 13 Jul 2022 | 144.40 | 148.40 | 148.40 | 143.45 | 16313 | -0.48% |
| 12 Jul 2022 | 145.10 | 150.15 | 150.85 | 142.60 | 48260 | -3.36% |
| 11 Jul 2022 | 150.15 | 149.00 | 154.00 | 148.00 | 41016 | 0.00% |
| 08 Jul 2022 | 150.15 | 150.50 | 151.60 | 149.00 | 20972 | 0.87% |
| 07 Jul 2022 | 148.85 | 148.70 | 152.00 | 147.95 | 26478 | 1.53% |
| 06 Jul 2022 | 146.60 | 148.75 | 151.00 | 145.90 | 35060 | -1.48% |
| 05 Jul 2022 | 148.80 | 149.40 | 152.00 | 141.00 | 25681 | 1.19% |
| 04 Jul 2022 | 147.05 | 145.60 | 152.50 | 145.25 | 17446 | 1.27% |
| 01 Jul 2022 | 145.20 | 149.95 | 150.70 | 144.20 | 33997 | -3.01% |
| 30 Jun 2022 | 149.70 | 153.40 | 154.85 | 147.30 | 33797 | -1.67% |
| 29 Jun 2022 | 152.25 | 152.55 | 155.50 | 150.50 | 29995 | -2.28% |
| 28 Jun 2022 | 155.80 | 160.95 | 169.85 | 152.90 | 454621 | -1.86% |
| 27 Jun 2022 | 158.75 | 135.25 | 159.10 | 133.30 | 395017 | 19.72% |
| 24 Jun 2022 | 132.60 | 131.00 | 135.00 | 130.70 | 40157 | 2.47% |
| 23 Jun 2022 | 129.40 | 129.95 | 132.15 | 127.50 | 27507 | 1.49% |
| 22 Jun 2022 | 127.50 | 127.90 | 131.75 | 126.00 | 31771 | 0.35% |
| 21 Jun 2022 | 127.05 | 127.80 | 130.00 | 122.85 | 69576 | 2.17% |
| 20 Jun 2022 | 124.35 | 135.00 | 135.05 | 123.30 | 61870 | -6.40% |
| 17 Jun 2022 | 132.85 | 131.00 | 137.65 | 130.65 | 51571 | -1.37% |
| 16 Jun 2022 | 134.70 | 146.00 | 147.50 | 133.05 | 86274 | -6.81% |
| 15 Jun 2022 | 144.55 | 147.30 | 147.30 | 144.00 | 6792 | 0.31% |
| 14 Jun 2022 | 144.10 | 145.25 | 150.65 | 142.55 | 45543 | -2.04% |
| 13 Jun 2022 | 147.10 | 150.80 | 151.15 | 143.80 | 30607 | -3.82% |
| 10 Jun 2022 | 152.95 | 153.85 | 155.40 | 150.50 | 42326 | 0.66% |
| 09 Jun 2022 | 151.95 | 153.15 | 155.00 | 151.00 | 29395 | -1.30% |
| 08 Jun 2022 | 153.95 | 155.30 | 157.80 | 146.00 | 65007 | -0.61% |
| 07 Jun 2022 | 154.90 | 152.60 | 158.90 | 152.60 | 39372 | -1.09% |
| 06 Jun 2022 | 156.60 | 154.50 | 157.55 | 151.05 | 51594 | 1.36% |
| 03 Jun 2022 | 154.50 | 157.65 | 157.65 | 153.10 | 28398 | -0.23% |
| 02 Jun 2022 | 154.85 | 156.00 | 156.00 | 152.00 | 31954 | -0.06% |
| 01 Jun 2022 | 154.95 | 155.00 | 164.50 | 153.40 | 129723 | 1.18% |
| 31 May 2022 | 153.15 | 155.00 | 155.00 | 151.50 | 44401 | 0.00% |
| 30 May 2022 | 153.15 | 152.00 | 155.00 | 150.40 | 56639 | 2.51% |
| 27 May 2022 | 149.40 | 150.65 | 152.30 | 147.55 | 31523 | 1.53% |
| 26 May 2022 | 147.15 | 147.25 | 150.70 | 141.35 | 90017 | -0.07% |
| 25 May 2022 | 147.25 | 160.75 | 161.15 | 146.00 | 75589 | -8.14% |
| 24 May 2022 | 160.30 | 163.90 | 164.05 | 159.05 | 27128 | -0.84% |
| 23 May 2022 | 161.65 | 164.00 | 166.05 | 160.10 | 78349 | -0.55% |
| 20 May 2022 | 162.55 | 159.70 | 163.40 | 159.05 | 62912 | 2.62% |
| 19 May 2022 | 158.40 | 162.00 | 163.95 | 157.50 | 58816 | -4.26% |
| 18 May 2022 | 165.45 | 170.95 | 170.95 | 162.00 | 42526 | -1.22% |
| 17 May 2022 | 167.50 | 162.00 | 168.55 | 161.10 | 55156 | 4.10% |
| 16 May 2022 | 160.90 | 157.00 | 162.85 | 155.85 | 42359 | 2.52% |
| 13 May 2022 | 156.95 | 155.75 | 160.55 | 152.50 | 88948 | 3.26% |
| 12 May 2022 | 152.00 | 150.00 | 154.90 | 143.20 | 120198 | 0.80% |
| 11 May 2022 | 150.80 | 162.35 | 162.35 | 144.70 | 156459 | -5.04% |
| 10 May 2022 | 158.80 | 160.00 | 168.10 | 156.15 | 104747 | -1.43% |
| 09 May 2022 | 161.10 | 165.00 | 165.00 | 158.05 | 65099 | -2.54% |
| 06 May 2022 | 165.30 | 167.90 | 168.10 | 139.20 | 166061 | -2.62% |
| 05 May 2022 | 169.75 | 172.60 | 175.95 | 166.50 | 75051 | -0.67% |
| 04 May 2022 | 170.90 | 185.00 | 185.00 | 169.50 | 110721 | -5.76% |
| 02 May 2022 | 181.35 | 182.45 | 183.70 | 178.05 | 83915 | -1.81% |
| 29 Apr 2022 | 184.70 | 187.00 | 188.45 | 183.80 | 111305 | -0.35% |
| 28 Apr 2022 | 185.35 | 183.00 | 188.00 | 182.45 | 143279 | 1.53% |
| 27 Apr 2022 | 182.55 | 186.05 | 186.40 | 181.50 | 161168 | -1.88% |
| 26 Apr 2022 | 186.05 | 190.10 | 193.45 | 185.20 | 124459 | -1.51% |
| 25 Apr 2022 | 188.90 | 192.00 | 194.50 | 187.50 | 115635 | -1.72% |
| 22 Apr 2022 | 192.20 | 190.00 | 196.00 | 189.80 | 105407 | 0.21% |
| 21 Apr 2022 | 191.80 | 189.95 | 196.50 | 188.85 | 319060 | 1.70% |
| 20 Apr 2022 | 188.60 | 193.90 | 196.95 | 186.00 | 159967 | -1.98% |
| 19 Apr 2022 | 192.40 | 200.45 | 206.40 | 189.60 | 346685 | -3.37% |
| 18 Apr 2022 | 199.10 | 192.50 | 204.90 | 189.50 | 653760 | 3.21% |
| 13 Apr 2022 | 192.90 | 194.85 | 198.40 | 192.20 | 134238 | 0.44% |
| 12 Apr 2022 | 192.05 | 197.00 | 198.25 | 189.95 | 205576 | -2.78% |
| 11 Apr 2022 | 197.55 | 197.80 | 203.80 | 196.00 | 224152 | -0.50% |
| 08 Apr 2022 | 198.55 | 201.70 | 203.00 | 193.50 | 384152 | 1.82% |
| 07 Apr 2022 | 195.00 | 199.00 | 201.75 | 191.40 | 361209 | -2.06% |
| 06 Apr 2022 | 199.10 | 199.45 | 206.50 | 198.00 | 278354 | -0.60% |
| 05 Apr 2022 | 200.30 | 203.80 | 216.85 | 196.75 | 1283823 | -1.16% |
| 04 Apr 2022 | 202.65 | 177.60 | 213.70 | 177.60 | 1612084 | 12.49% |
| 01 Apr 2022 | 180.15 | 175.20 | 183.15 | 175.20 | 134043 | 1.58% |
| 31 Mar 2022 | 177.35 | 175.50 | 180.00 | 173.95 | 81522 | 1.05% |
| 30 Mar 2022 | 175.50 | 177.65 | 179.50 | 174.50 | 62458 | -0.11% |
| 29 Mar 2022 | 175.70 | 180.00 | 184.45 | 172.25 | 271145 | 0.63% |
| 28 Mar 2022 | 174.60 | 183.90 | 183.90 | 173.85 | 143718 | -2.62% |
| 25 Mar 2022 | 179.30 | 185.05 | 186.90 | 179.00 | 68967 | -2.63% |
| 24 Mar 2022 | 184.15 | 186.75 | 188.00 | 182.60 | 78005 | -0.30% |
| 23 Mar 2022 | 184.70 | 191.40 | 193.80 | 181.50 | 119501 | -2.74% |
| 22 Mar 2022 | 189.90 | 190.00 | 196.50 | 185.50 | 303725 | 2.23% |
| 21 Mar 2022 | 185.75 | 188.90 | 192.45 | 185.35 | 176534 | -0.03% |
| 17 Mar 2022 | 185.80 | 189.55 | 191.00 | 184.50 | 183191 | -0.11% |
| 16 Mar 2022 | 186.00 | 185.90 | 194.20 | 183.00 | 275463 | 2.45% |
| 15 Mar 2022 | 181.55 | 192.80 | 193.50 | 180.10 | 145649 | -5.88% |
| 14 Mar 2022 | 192.90 | 195.30 | 199.90 | 191.40 | 329700 | 0.16% |
| 11 Mar 2022 | 192.60 | 174.45 | 201.40 | 174.30 | 1265746 | 10.50% |
| 10 Mar 2022 | 174.30 | 180.00 | 184.00 | 170.00 | 148046 | -0.71% |
| 09 Mar 2022 | 175.55 | 166.00 | 177.90 | 166.00 | 151890 | 6.20% |
| 08 Mar 2022 | 165.30 | 164.00 | 169.10 | 160.55 | 56181 | 0.82% |
| 07 Mar 2022 | 163.95 | 167.90 | 170.00 | 162.85 | 99339 | -1.97% |
| 04 Mar 2022 | 167.25 | 172.00 | 173.90 | 163.00 | 76348 | -2.85% |
| 03 Mar 2022 | 172.15 | 176.10 | 178.60 | 171.50 | 93026 | -0.72% |
| 02 Mar 2022 | 173.40 | 172.90 | 177.00 | 170.00 | 134432 | 1.40% |
| 28 Feb 2022 | 171.00 | 164.50 | 174.85 | 157.85 | 255552 | 5.95% |
| 25 Feb 2022 | 161.40 | 155.00 | 164.00 | 155.00 | 94663 | 7.92% |
| 24 Feb 2022 | 149.55 | 159.00 | 159.00 | 144.05 | 131473 | -7.05% |
| 23 Feb 2022 | 160.90 | 162.50 | 164.75 | 158.95 | 79403 | 3.44% |
| 22 Feb 2022 | 155.55 | 156.00 | 159.95 | 153.55 | 100527 | -3.86% |
| 21 Feb 2022 | 161.80 | 169.90 | 170.45 | 161.00 | 71444 | -4.37% |
| 18 Feb 2022 | 169.20 | 170.95 | 177.85 | 168.50 | 120438 | -2.14% |
| 17 Feb 2022 | 172.90 | 178.15 | 181.00 | 170.10 | 108781 | -1.87% |
| 16 Feb 2022 | 176.20 | 175.00 | 186.10 | 169.00 | 871924 | 7.28% |
| 15 Feb 2022 | 164.25 | 159.00 | 167.70 | 150.00 | 355900 | -1.91% |
| 14 Feb 2022 | 167.45 | 178.00 | 178.00 | 159.95 | 245870 | -6.40% |
| 11 Feb 2022 | 178.90 | 182.00 | 188.00 | 176.50 | 434031 | -1.13% |
| 10 Feb 2022 | 180.95 | 177.75 | 185.80 | 171.95 | 812707 | 1.51% |
| 09 Feb 2022 | 178.25 | 159.35 | 183.80 | 158.10 | 1552805 | 12.96% |
| 08 Feb 2022 | 157.80 | 164.90 | 164.90 | 156.10 | 53592 | -3.66% |
| 07 Feb 2022 | 163.80 | 154.20 | 166.55 | 154.20 | 216298 | 6.02% |
| 04 Feb 2022 | 154.50 | 157.90 | 160.30 | 154.00 | 74113 | -2.15% |
| 03 Feb 2022 | 157.90 | 149.40 | 161.55 | 149.00 | 260185 | 6.15% |
| 02 Feb 2022 | 148.75 | 147.80 | 152.10 | 145.20 | 59259 | 2.66% |
| 01 Feb 2022 | 144.90 | 141.30 | 147.75 | 141.30 | 29371 | 0.76% |
| 31 Jan 2022 | 143.80 | 144.50 | 150.45 | 143.05 | 65060 | -1.68% |
| 28 Jan 2022 | 146.25 | 146.00 | 152.50 | 145.00 | 51630 | 0.65% |
| 27 Jan 2022 | 145.30 | 145.20 | 147.90 | 144.50 | 30835 | -1.92% |
| 25 Jan 2022 | 148.15 | 144.05 | 150.00 | 141.85 | 61846 | 2.10% |
| 24 Jan 2022 | 145.10 | 151.95 | 153.05 | 141.50 | 86703 | -4.51% |
| 21 Jan 2022 | 151.95 | 158.45 | 160.90 | 150.50 | 79915 | -4.31% |
| 20 Jan 2022 | 158.80 | 156.55 | 163.80 | 156.55 | 61702 | 0.89% |
| 19 Jan 2022 | 157.40 | 158.75 | 160.90 | 155.80 | 64283 | -0.69% |
| 18 Jan 2022 | 158.50 | 168.00 | 168.00 | 157.20 | 119471 | -3.47% |
| 17 Jan 2022 | 164.20 | 167.00 | 169.80 | 161.75 | 162855 | -0.94% |
| 14 Jan 2022 | 165.75 | 155.00 | 169.10 | 152.55 | 262798 | 7.11% |
| 13 Jan 2022 | 154.75 | 155.20 | 159.80 | 152.30 | 216533 | -0.26% |
| 12 Jan 2022 | 155.15 | 157.40 | 162.90 | 154.00 | 147760 | -0.42% |
| 11 Jan 2022 | 155.80 | 153.05 | 159.75 | 150.85 | 101535 | 1.20% |
| 10 Jan 2022 | 153.95 | 155.50 | 158.40 | 153.00 | 67742 | -0.58% |
| 07 Jan 2022 | 154.85 | 160.00 | 161.10 | 153.50 | 114933 | -2.55% |
| 06 Jan 2022 | 158.90 | 149.75 | 160.00 | 147.95 | 471106 | 6.11% |
| 05 Jan 2022 | 149.75 | 156.00 | 161.30 | 147.50 | 423032 | -1.87% |
| 04 Jan 2022 | 152.60 | 142.20 | 152.95 | 138.50 | 394644 | 9.74% |
| 03 Jan 2022 | 139.05 | 141.35 | 142.15 | 138.50 | 58459 | 0.47% |
| 31 Dec 2021 | 138.40 | 142.00 | 142.50 | 137.95 | 34121 | -1.74% |
| 30 Dec 2021 | 140.85 | 144.85 | 146.00 | 140.15 | 99115 | -1.23% |
| 29 Dec 2021 | 142.60 | 137.00 | 147.00 | 137.00 | 121397 | 1.78% |
| 28 Dec 2021 | 140.10 | 131.90 | 145.00 | 131.90 | 115257 | 4.01% |
| 27 Dec 2021 | 134.70 | 133.20 | 137.00 | 133.00 | 45392 | -1.07% |
| 24 Dec 2021 | 136.15 | 135.05 | 139.90 | 134.35 | 80428 | 1.11% |
| 23 Dec 2021 | 134.65 | 133.60 | 135.50 | 131.60 | 33085 | 2.32% |
| 22 Dec 2021 | 131.60 | 129.65 | 133.50 | 129.65 | 35950 | 0.96% |
| 21 Dec 2021 | 130.35 | 129.10 | 133.85 | 129.10 | 26313 | 0.97% |
| 20 Dec 2021 | 129.10 | 137.00 | 137.00 | 126.60 | 46635 | -5.63% |
| 17 Dec 2021 | 136.80 | 142.80 | 143.45 | 136.00 | 41006 | -5.10% |
| 16 Dec 2021 | 144.15 | 138.60 | 148.50 | 135.05 | 258963 | 4.15% |
| 15 Dec 2021 | 138.40 | 138.65 | 140.50 | 137.60 | 20824 | -1.21% |
| 14 Dec 2021 | 140.10 | 140.60 | 141.50 | 139.00 | 10898 | -0.36% |
| 13 Dec 2021 | 140.60 | 144.95 | 145.00 | 139.15 | 27636 | -1.37% |
| 10 Dec 2021 | 142.55 | 140.95 | 145.00 | 140.90 | 53753 | 1.17% |
| 09 Dec 2021 | 140.90 | 140.45 | 142.00 | 138.95 | 52022 | 1.00% |
| 08 Dec 2021 | 139.50 | 140.80 | 142.35 | 138.15 | 31901 | 1.20% |
| 07 Dec 2021 | 137.85 | 132.60 | 144.95 | 132.60 | 199827 | 3.76% |
| 06 Dec 2021 | 132.85 | 132.45 | 136.20 | 132.45 | 39053 | 0.30% |
| 03 Dec 2021 | 132.45 | 132.30 | 138.00 | 131.05 | 38909 | 0.08% |
| 02 Dec 2021 | 132.35 | 128.05 | 133.00 | 127.40 | 39152 | 4.05% |
| 01 Dec 2021 | 127.20 | 125.30 | 129.25 | 125.30 | 41070 | 1.68% |
| 30 Nov 2021 | 125.10 | 128.00 | 132.85 | 124.05 | 43899 | -4.06% |
| 29 Nov 2021 | 130.40 | 126.00 | 132.00 | 126.00 | 37207 | -1.40% |
| 26 Nov 2021 | 132.25 | 136.00 | 137.95 | 131.50 | 27862 | -3.33% |
| 25 Nov 2021 | 136.80 | 138.05 | 138.85 | 134.75 | 48288 | -0.44% |
| 24 Nov 2021 | 137.40 | 138.95 | 141.00 | 136.00 | 25624 | 0.22% |
| 23 Nov 2021 | 137.10 | 136.00 | 139.10 | 133.00 | 30627 | 1.29% |
| 22 Nov 2021 | 135.35 | 142.90 | 144.00 | 133.00 | 82710 | -3.22% |
| 18 Nov 2021 | 139.85 | 143.20 | 148.00 | 138.00 | 46358 | -1.86% |
| 17 Nov 2021 | 142.50 | 140.00 | 144.20 | 135.15 | 57275 | 1.82% |
| 16 Nov 2021 | 139.95 | 139.00 | 140.20 | 137.05 | 23790 | 1.89% |
| 15 Nov 2021 | 137.35 | 141.90 | 141.90 | 135.00 | 56149 | 0.73% |
| 12 Nov 2021 | 136.35 | 137.00 | 138.00 | 135.00 | 25664 | 0.96% |
| 11 Nov 2021 | 135.05 | 141.95 | 141.95 | 134.65 | 27488 | -3.43% |
| 10 Nov 2021 | 139.85 | 143.00 | 143.00 | 139.55 | 20904 | -1.20% |
| 09 Nov 2021 | 141.55 | 140.20 | 146.00 | 140.00 | 12181 | -1.05% |
| 08 Nov 2021 | 143.05 | 142.50 | 145.90 | 141.50 | 33040 | -2.09% |
| 04 Nov 2021 | 146.10 | 146.00 | 149.45 | 145.25 | 19804 | 0.86% |
| 03 Nov 2021 | 144.85 | 141.00 | 145.00 | 140.00 | 108500 | 4.89% |
| 02 Nov 2021 | 138.10 | 132.95 | 138.10 | 132.95 | 41231 | 4.98% |
| 01 Nov 2021 | 131.55 | 128.20 | 134.50 | 128.20 | 13575 | -1.09% |
| 29 Oct 2021 | 133.00 | 138.90 | 138.90 | 132.30 | 29209 | -1.52% |
| 28 Oct 2021 | 135.05 | 131.05 | 137.00 | 130.50 | 43759 | 3.05% |
| 27 Oct 2021 | 131.05 | 132.95 | 133.50 | 131.05 | 18871 | -0.61% |
| 26 Oct 2021 | 131.85 | 128.50 | 132.85 | 128.50 | 26015 | 2.21% |
| 25 Oct 2021 | 129.00 | 132.10 | 134.90 | 127.60 | 51257 | -2.35% |
| 22 Oct 2021 | 132.10 | 132.00 | 136.90 | 131.40 | 81516 | 0.00% |
| 21 Oct 2021 | 132.10 | 134.45 | 134.50 | 131.00 | 46468 | -0.49% |
| 20 Oct 2021 | 132.75 | 139.60 | 139.60 | 129.85 | 117194 | -1.48% |
| 19 Oct 2021 | 134.75 | 137.00 | 138.00 | 133.95 | 92111 | -0.55% |
| 18 Oct 2021 | 135.50 | 139.90 | 139.90 | 135.00 | 116492 | -1.02% |
| 14 Oct 2021 | 136.90 | 140.80 | 140.80 | 134.30 | 62860 | -1.23% |
| 13 Oct 2021 | 138.60 | 146.00 | 146.80 | 138.00 | 33728 | -2.60% |
| 12 Oct 2021 | 142.30 | 140.15 | 146.80 | 140.15 | 20931 | -1.08% |
| 11 Oct 2021 | 143.85 | 150.90 | 153.00 | 142.00 | 76089 | -2.18% |
| 08 Oct 2021 | 147.05 | 144.00 | 147.05 | 141.80 | 101036 | 5.00% |
| 07 Oct 2021 | 140.05 | 135.00 | 140.05 | 133.30 | 55363 | 4.99% |
| 06 Oct 2021 | 133.40 | 134.85 | 134.90 | 132.45 | 39425 | 0.76% |
| 05 Oct 2021 | 132.40 | 134.15 | 134.95 | 130.00 | 24334 | -1.30% |
| 04 Oct 2021 | 134.15 | 133.80 | 134.95 | 130.30 | 33070 | 2.48% |
| 01 Oct 2021 | 130.90 | 132.00 | 134.95 | 130.05 | 25465 | -2.09% |
| 30 Sep 2021 | 133.70 | 138.90 | 138.90 | 132.10 | 18052 | -1.76% |
| 29 Sep 2021 | 136.10 | 134.00 | 138.60 | 132.55 | 28902 | 0.85% |
| 28 Sep 2021 | 134.95 | 130.30 | 136.80 | 126.40 | 40840 | 3.57% |
| 27 Sep 2021 | 130.30 | 134.40 | 134.50 | 128.00 | 80745 | -2.21% |
| 24 Sep 2021 | 133.25 | 129.70 | 134.20 | 125.10 | 63000 | 4.22% |
| 23 Sep 2021 | 127.85 | 129.00 | 129.20 | 125.00 | 68208 | 1.19% |
| 22 Sep 2021 | 126.35 | 124.05 | 128.20 | 124.05 | 9835 | 0.64% |
| 21 Sep 2021 | 125.55 | 127.00 | 129.60 | 123.00 | 21280 | -1.91% |
| 20 Sep 2021 | 128.00 | 129.80 | 129.80 | 127.50 | 65217 | -1.23% |
| 17 Sep 2021 | 129.60 | 132.30 | 132.30 | 129.00 | 37337 | 0.04% |
| 16 Sep 2021 | 129.55 | 130.00 | 132.20 | 129.55 | 20659 | 0.00% |
| 15 Sep 2021 | 129.55 | 131.00 | 131.00 | 127.00 | 44966 | -0.12% |
| 14 Sep 2021 | 129.70 | 129.00 | 131.95 | 127.50 | 14795 | 0.08% |
| 13 Sep 2021 | 129.60 | 127.75 | 131.40 | 127.00 | 28143 | 1.45% |
| 09 Sep 2021 | 127.75 | 127.00 | 132.00 | 125.00 | 28013 | -0.27% |
| 08 Sep 2021 | 128.10 | 129.00 | 129.85 | 126.50 | 80257 | -1.20% |
| 07 Sep 2021 | 129.65 | 128.00 | 131.10 | 128.00 | 13236 | -0.69% |
| 06 Sep 2021 | 130.55 | 131.90 | 132.00 | 128.40 | 15442 | -0.42% |
| 03 Sep 2021 | 131.10 | 133.00 | 133.70 | 128.60 | 10314 | -0.23% |
| 02 Sep 2021 | 131.40 | 129.45 | 135.00 | 126.10 | 34534 | 1.74% |
| 01 Sep 2021 | 129.15 | 128.45 | 132.15 | 127.00 | 10624 | 0.54% |
| 31 Aug 2021 | 128.45 | 132.80 | 133.90 | 127.00 | 15016 | -1.95% |
| 30 Aug 2021 | 131.00 | 130.15 | 132.90 | 129.00 | 12832 | -0.76% |
| 27 Aug 2021 | 132.00 | 128.90 | 134.00 | 128.00 | 16151 | 2.21% |
| 26 Aug 2021 | 129.15 | 126.90 | 132.80 | 125.30 | 56164 | 2.09% |
| 25 Aug 2021 | 126.50 | 126.00 | 129.40 | 123.70 | 29589 | 2.26% |
| 24 Aug 2021 | 123.70 | 113.05 | 123.70 | 113.05 | 56663 | 4.96% |
| 23 Aug 2021 | 117.85 | 123.00 | 127.00 | 116.40 | 45699 | -3.80% |
| 20 Aug 2021 | 122.50 | 119.00 | 125.95 | 119.00 | 24583 | -1.61% |
| 18 Aug 2021 | 124.50 | 128.00 | 130.00 | 123.65 | 33823 | -4.27% |
| 17 Aug 2021 | 130.05 | 130.60 | 135.90 | 130.05 | 59884 | -4.97% |
| 16 Aug 2021 | 136.85 | 136.85 | 142.00 | 136.85 | 47939 | -5.00% |
| 13 Aug 2021 | 144.05 | 149.95 | 150.00 | 142.00 | 28052 | -1.74% |
| 12 Aug 2021 | 146.60 | 139.00 | 147.00 | 139.00 | 25572 | 3.82% |
| 11 Aug 2021 | 141.20 | 133.00 | 143.80 | 131.35 | 66886 | 2.13% |
| 10 Aug 2021 | 138.25 | 145.50 | 145.50 | 138.25 | 57211 | -4.98% |
| 09 Aug 2021 | 145.50 | 149.80 | 153.50 | 144.10 | 70426 | -2.87% |
| 06 Aug 2021 | 149.80 | 148.65 | 153.25 | 148.65 | 61439 | -1.22% |
| 05 Aug 2021 | 151.65 | 150.50 | 153.75 | 145.00 | 96438 | -0.36% |
| 04 Aug 2021 | 152.20 | 154.75 | 157.70 | 150.00 | 56532 | -1.17% |
| 03 Aug 2021 | 154.00 | 162.00 | 162.40 | 153.10 | 86151 | -3.24% |
| 02 Aug 2021 | 159.15 | 166.10 | 166.10 | 157.00 | 78516 | 0.57% |
| 30 Jul 2021 | 158.25 | 152.00 | 158.45 | 150.50 | 88127 | 4.84% |
| 29 Jul 2021 | 150.95 | 150.90 | 153.50 | 145.50 | 63344 | 2.27% |
| 28 Jul 2021 | 147.60 | 145.00 | 148.00 | 141.60 | 64858 | 0.14% |
| 27 Jul 2021 | 147.40 | 149.00 | 151.00 | 146.00 | 43262 | -0.20% |
| 26 Jul 2021 | 147.70 | 153.00 | 155.00 | 146.10 | 109830 | -3.93% |
| 23 Jul 2021 | 153.75 | 162.90 | 162.90 | 151.50 | 31450 | -2.32% |
| 22 Jul 2021 | 157.40 | 164.95 | 164.95 | 152.00 | 42057 | 0.03% |
| 20 Jul 2021 | 157.35 | 158.00 | 162.70 | 156.55 | 47470 | -4.49% |
| 19 Jul 2021 | 164.75 | 155.15 | 165.90 | 155.15 | 156192 | 4.24% |
| 16 Jul 2021 | 158.05 | 167.90 | 170.95 | 156.75 | 212088 | -4.21% |
| 15 Jul 2021 | 165.00 | 170.80 | 177.75 | 162.10 | 387142 | -2.54% |
| 14 Jul 2021 | 169.30 | 164.00 | 169.30 | 162.30 | 313205 | 4.99% |
| 13 Jul 2021 | 161.25 | 156.30 | 163.00 | 156.00 | 213479 | 3.23% |
| 12 Jul 2021 | 156.20 | 161.00 | 161.80 | 152.65 | 296829 | -0.48% |
| 09 Jul 2021 | 156.95 | 156.80 | 156.95 | 149.60 | 540226 | 4.98% |
| 08 Jul 2021 | 149.50 | 142.95 | 149.55 | 142.90 | 437950 | 4.95% |
| 07 Jul 2021 | 142.45 | 148.40 | 148.40 | 138.25 | 359137 | -1.18% |
| 06 Jul 2021 | 144.15 | 138.90 | 144.15 | 138.05 | 130346 | 4.99% |
| 05 Jul 2021 | 137.30 | 132.00 | 138.30 | 132.00 | 467730 | 4.21% |
| 02 Jul 2021 | 131.75 | 130.25 | 132.90 | 125.90 | 219750 | 4.07% |
| 01 Jul 2021 | 126.60 | 132.45 | 132.95 | 125.60 | 123016 | -2.62% |
| 30 Jun 2021 | 130.00 | 132.80 | 136.90 | 127.95 | 330874 | -0.31% |
| 29 Jun 2021 | 130.40 | 127.80 | 130.40 | 125.35 | 295342 | 4.99% |
| 28 Jun 2021 | 124.20 | 124.20 | 124.20 | 123.15 | 250717 | 4.99% |
| 25 Jun 2021 | 118.30 | 120.45 | 120.45 | 116.55 | 264919 | 0.90% |
| 24 Jun 2021 | 117.25 | 118.85 | 120.70 | 116.95 | 102994 | -0.34% |
| 23 Jun 2021 | 117.65 | 117.20 | 119.40 | 115.35 | 154392 | 2.08% |
| 22 Jun 2021 | 115.25 | 118.25 | 118.25 | 114.35 | 79890 | -0.82% |
| 21 Jun 2021 | 116.20 | 110.60 | 119.95 | 110.60 | 154394 | 0.17% |
| 18 Jun 2021 | 116.00 | 116.10 | 122.00 | 114.00 | 194371 | -0.22% |
| 17 Jun 2021 | 116.25 | 116.00 | 118.80 | 114.95 | 79805 | -0.90% |
| 16 Jun 2021 | 117.30 | 116.30 | 121.00 | 112.35 | 306820 | 0.69% |
| 15 Jun 2021 | 116.50 | 118.50 | 121.70 | 115.00 | 123157 | -2.55% |
| 14 Jun 2021 | 119.55 | 122.70 | 122.75 | 114.05 | 314920 | 0.08% |
| 11 Jun 2021 | 119.45 | 127.70 | 130.25 | 118.60 | 740556 | -3.71% |
| 10 Jun 2021 | 124.05 | 116.60 | 124.05 | 114.60 | 725453 | 9.97% |
| 09 Jun 2021 | 112.80 | 108.00 | 113.15 | 105.10 | 853825 | 9.62% |
| 08 Jun 2021 | 102.90 | 108.00 | 109.80 | 100.95 | 636216 | 0.98% |
| 07 Jun 2021 | 101.90 | 101.00 | 101.90 | 97.50 | 220670 | 9.98% |
| 04 Jun 2021 | 92.65 | 93.95 | 94.00 | 91.00 | 53853 | 0.11% |
| 03 Jun 2021 | 92.55 | 90.90 | 93.00 | 89.80 | 51545 | 2.38% |
| 02 Jun 2021 | 90.40 | 89.70 | 92.00 | 89.65 | 50889 | -0.22% |
| 01 Jun 2021 | 90.60 | 94.35 | 95.20 | 89.60 | 89965 | -3.67% |
| 31 May 2021 | 94.05 | 97.50 | 98.90 | 93.60 | 85323 | -0.42% |
| 28 May 2021 | 94.45 | 96.95 | 99.50 | 93.40 | 127140 | -1.97% |
| 27 May 2021 | 96.35 | 98.00 | 100.40 | 95.55 | 129510 | -0.31% |
| 26 May 2021 | 96.65 | 92.90 | 96.65 | 92.25 | 124567 | 5.00% |
| 25 May 2021 | 92.05 | 92.65 | 94.50 | 91.20 | 75188 | 0.22% |
| 24 May 2021 | 91.85 | 94.10 | 94.10 | 91.40 | 60044 | -0.76% |
| 21 May 2021 | 92.55 | 94.90 | 94.90 | 92.10 | 43112 | -1.44% |
| 20 May 2021 | 93.90 | 96.00 | 96.90 | 93.20 | 117912 | 0.70% |
| 19 May 2021 | 93.25 | 93.10 | 94.85 | 93.05 | 85439 | 0.76% |
| 18 May 2021 | 92.55 | 95.15 | 96.35 | 91.55 | 185399 | -2.53% |
| 17 May 2021 | 94.95 | 93.90 | 95.90 | 91.80 | 154415 | 3.43% |
| 14 May 2021 | 91.80 | 93.00 | 94.50 | 89.30 | 446438 | 1.49% |
| 12 May 2021 | 90.45 | 90.00 | 90.45 | 88.00 | 220934 | 4.99% |
| 11 May 2021 | 86.15 | 82.50 | 86.15 | 81.95 | 100672 | 5.00% |
| 10 May 2021 | 82.05 | 82.00 | 83.00 | 80.00 | 393281 | 3.08% |
| 07 May 2021 | 79.60 | 84.20 | 84.20 | 78.70 | 153370 | -0.93% |
| 06 May 2021 | 80.35 | 77.95 | 81.00 | 76.55 | 544558 | 4.15% |
| 05 May 2021 | 77.15 | 77.45 | 78.35 | 76.65 | 22028 | 0.19% |
| 04 May 2021 | 77.00 | 79.90 | 80.00 | 76.35 | 60294 | -1.41% |
| 03 May 2021 | 78.10 | 79.00 | 79.70 | 76.05 | 119843 | -0.95% |
| 30 Apr 2021 | 78.85 | 78.30 | 79.05 | 77.55 | 18079 | 0.70% |
| 29 Apr 2021 | 78.30 | 79.90 | 79.90 | 78.05 | 42192 | -0.76% |
| 28 Apr 2021 | 78.90 | 80.50 | 80.50 | 77.50 | 28648 | 0.96% |
| 27 Apr 2021 | 78.15 | 79.10 | 79.10 | 77.60 | 30020 | -1.08% |
| 26 Apr 2021 | 79.00 | 79.90 | 79.90 | 77.75 | 33314 | 0.00% |
| 23 Apr 2021 | 79.00 | 79.75 | 80.80 | 78.00 | 39412 | 1.28% |
| 22 Apr 2021 | 78.00 | 77.00 | 80.70 | 76.00 | 11566 | 1.30% |
| 20 Apr 2021 | 77.00 | 76.10 | 79.85 | 76.10 | 13867 | -0.84% |
| 19 Apr 2021 | 77.65 | 79.95 | 79.95 | 76.10 | 28436 | -1.90% |
| 16 Apr 2021 | 79.15 | 81.90 | 81.90 | 78.60 | 21819 | -1.62% |
| 15 Apr 2021 | 80.45 | 81.25 | 82.90 | 78.40 | 10596 | -0.98% |
| 13 Apr 2021 | 81.25 | 82.00 | 83.65 | 80.50 | 29300 | -0.79% |
| 12 Apr 2021 | 81.90 | 85.00 | 85.75 | 81.90 | 29349 | -4.99% |
| 09 Apr 2021 | 86.20 | 84.50 | 86.80 | 83.50 | 39547 | 2.07% |
| 08 Apr 2021 | 84.45 | 83.00 | 85.35 | 83.00 | 25181 | 0.66% |
| 07 Apr 2021 | 83.90 | 82.00 | 84.95 | 81.25 | 15376 | 1.15% |
| 06 Apr 2021 | 82.95 | 80.50 | 84.85 | 80.50 | 18535 | -0.66% |
| 05 Apr 2021 | 83.50 | 85.00 | 85.95 | 82.00 | 24198 | -0.12% |
| 01 Apr 2021 | 83.60 | 82.95 | 84.00 | 80.00 | 12336 | 3.85% |
| 31 Mar 2021 | 80.50 | 78.80 | 81.15 | 77.35 | 33905 | 4.14% |
| 30 Mar 2021 | 77.30 | 79.25 | 79.90 | 77.00 | 37107 | -2.52% |
| 26 Mar 2021 | 79.30 | 76.90 | 79.30 | 75.00 | 43050 | 4.96% |
| 25 Mar 2021 | 75.55 | 78.15 | 78.35 | 75.20 | 37103 | -4.55% |
| 24 Mar 2021 | 79.15 | 80.00 | 81.75 | 79.05 | 39247 | -2.16% |
| 23 Mar 2021 | 80.90 | 81.00 | 81.70 | 79.50 | 24440 | 0.75% |
| 22 Mar 2021 | 80.30 | 82.25 | 82.60 | 79.70 | 32980 | -0.12% |
| 19 Mar 2021 | 80.40 | 80.15 | 82.45 | 79.10 | 36242 | -1.95% |
| 18 Mar 2021 | 82.00 | 82.00 | 83.45 | 80.00 | 59947 | -0.91% |
| 17 Mar 2021 | 82.75 | 82.50 | 83.50 | 81.50 | 62826 | 0.24% |
| 16 Mar 2021 | 82.55 | 83.95 | 83.95 | 82.00 | 25414 | -0.78% |
| 15 Mar 2021 | 83.20 | 83.85 | 83.85 | 79.70 | 36244 | -0.78% |
| 12 Mar 2021 | 83.85 | 84.25 | 85.70 | 83.60 | 18109 | -0.47% |
| 10 Mar 2021 | 84.25 | 86.60 | 86.60 | 83.50 | 22087 | -0.30% |
| 09 Mar 2021 | 84.50 | 86.00 | 86.90 | 84.00 | 17849 | -0.65% |
| 08 Mar 2021 | 85.05 | 84.55 | 87.75 | 84.05 | 27772 | -0.70% |
| 05 Mar 2021 | 85.65 | 88.95 | 88.95 | 84.55 | 36016 | -3.71% |
| 04 Mar 2021 | 88.95 | 87.00 | 89.65 | 86.00 | 34462 | 0.40% |
| 03 Mar 2021 | 88.60 | 90.50 | 90.80 | 87.10 | 62827 | -1.01% |
| 02 Mar 2021 | 89.50 | 92.30 | 92.30 | 88.20 | 38020 | -2.93% |
| 01 Mar 2021 | 92.20 | 89.10 | 92.90 | 87.55 | 39557 | 4.06% |
| 26 Feb 2021 | 88.60 | 89.30 | 89.80 | 87.50 | 31192 | -2.48% |
| 25 Feb 2021 | 90.85 | 90.00 | 92.00 | 87.40 | 83603 | 2.19% |
| 24 Feb 2021 | 88.90 | 88.60 | 92.50 | 87.60 | 29878 | 0.34% |
| 23 Feb 2021 | 88.60 | 85.75 | 88.60 | 80.20 | 88071 | 3.75% |
| 22 Feb 2021 | 85.40 | 85.00 | 87.30 | 84.25 | 25217 | -0.93% |
| 19 Feb 2021 | 86.20 | 85.60 | 89.00 | 85.60 | 35198 | -2.71% |
| 18 Feb 2021 | 88.60 | 88.10 | 89.70 | 85.70 | 25702 | 0.34% |
| 17 Feb 2021 | 88.30 | 89.00 | 89.90 | 87.80 | 26443 | -0.79% |
| 16 Feb 2021 | 89.00 | 91.75 | 93.20 | 88.25 | 34605 | -3.52% |
| 15 Feb 2021 | 92.25 | 96.60 | 96.60 | 90.90 | 32106 | -2.59% |
| 12 Feb 2021 | 94.70 | 95.00 | 97.80 | 93.60 | 54359 | -2.12% |
| 11 Feb 2021 | 96.75 | 95.90 | 97.40 | 94.75 | 26302 | 0.89% |
| 10 Feb 2021 | 95.90 | 99.60 | 99.90 | 94.00 | 51754 | -2.04% |
| 09 Feb 2021 | 97.90 | 97.90 | 97.90 | 97.90 | 47350 | 4.99% |
| 08 Feb 2021 | 93.25 | 93.25 | 93.25 | 93.25 | 26149 | 4.95% |
| 05 Feb 2021 | 88.85 | 91.90 | 92.20 | 88.60 | 22366 | -2.74% |
| 04 Feb 2021 | 91.35 | 88.75 | 91.35 | 85.15 | 52008 | 5.00% |
| 03 Feb 2021 | 87.00 | 88.80 | 90.60 | 85.80 | 36477 | -2.03% |
| 02 Feb 2021 | 88.80 | 92.95 | 92.95 | 86.00 | 47888 | -1.77% |
| 01 Feb 2021 | 90.40 | 88.55 | 92.95 | 86.00 | 41496 | 2.09% |
| 29 Jan 2021 | 88.55 | 89.75 | 91.80 | 87.00 | 34654 | 0.06% |
| 28 Jan 2021 | 88.50 | 81.30 | 89.75 | 81.30 | 65858 | 3.45% |
| 27 Jan 2021 | 85.55 | 87.05 | 88.95 | 85.55 | 22901 | -5.00% |
| 25 Jan 2021 | 90.05 | 94.30 | 94.30 | 90.05 | 35012 | -4.96% |
| 22 Jan 2021 | 94.75 | 98.50 | 98.50 | 94.15 | 33771 | -3.81% |
| 21 Jan 2021 | 98.50 | 102.00 | 104.00 | 98.00 | 36478 | -1.10% |
| 20 Jan 2021 | 99.60 | 94.95 | 99.65 | 94.95 | 62425 | 4.90% |
| 19 Jan 2021 | 94.95 | 98.00 | 98.50 | 94.25 | 72833 | -3.31% |
| 18 Jan 2021 | 98.20 | 101.00 | 104.50 | 97.70 | 73258 | -4.47% |
| 15 Jan 2021 | 102.80 | 104.50 | 107.00 | 101.75 | 78330 | -4.01% |
| 14 Jan 2021 | 107.10 | 109.30 | 112.00 | 107.10 | 103768 | -4.97% |
| 13 Jan 2021 | 112.70 | 114.00 | 118.00 | 110.90 | 219391 | -2.72% |
| 12 Jan 2021 | 115.85 | 112.00 | 120.00 | 105.70 | 482282 | 2.93% |
| 11 Jan 2021 | 112.55 | 122.80 | 122.80 | 111.50 | 588274 | -8.79% |
| 08 Jan 2021 | 123.40 | 120.00 | 123.90 | 118.75 | 2882797 | 9.54% |
| 07 Jan 2021 | 112.65 | 106.00 | 115.00 | 101.85 | 1128183 | 13.62% |
| 06 Jan 2021 | 99.15 | 87.00 | 101.40 | 83.55 | 1207463 | 14.76% |
| 05 Jan 2021 | 86.40 | 79.60 | 93.00 | 75.10 | 1343280 | 9.51% |
| 04 Jan 2021 | 78.90 | 73.40 | 82.90 | 72.45 | 1004447 | 10.66% |
| 01 Jan 2021 | 71.30 | 72.95 | 74.55 | 71.00 | 64075 | -1.38% |
| 31 Dec 2020 | 72.30 | 72.90 | 75.80 | 70.70 | 217128 | 0.35% |
| 30 Dec 2020 | 72.05 | 78.95 | 79.45 | 70.05 | 624368 | -6.37% |
| 29 Dec 2020 | 76.95 | 65.00 | 76.95 | 64.05 | 898320 | 19.95% |
| 28 Dec 2020 | 64.15 | 63.95 | 64.95 | 62.40 | 119034 | 2.56% |
| 24 Dec 2020 | 62.55 | 63.95 | 64.05 | 61.45 | 269999 | -0.48% |
| 23 Dec 2020 | 62.85 | 60.95 | 63.00 | 60.60 | 79905 | 2.53% |
