ADVENZYMES Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 308.65 | 303.00 | 309.40 | 303.00 | 57724 | 1.56% |
| 18 Dec 2025 | 303.90 | 305.10 | 307.00 | 297.60 | 98640 | 0.13% |
| 17 Dec 2025 | 303.50 | 306.20 | 306.65 | 302.80 | 54371 | -0.88% |
| 16 Dec 2025 | 306.20 | 312.25 | 312.25 | 302.60 | 82508 | -2.11% |
| 15 Dec 2025 | 312.80 | 309.80 | 313.95 | 307.10 | 47244 | 0.92% |
| 12 Dec 2025 | 309.95 | 307.95 | 312.25 | 305.55 | 109176 | 1.37% |
| 11 Dec 2025 | 305.75 | 304.95 | 306.85 | 301.55 | 60461 | 0.54% |
| 10 Dec 2025 | 304.10 | 308.95 | 311.40 | 303.00 | 48117 | -1.20% |
| 09 Dec 2025 | 307.80 | 304.00 | 311.75 | 300.00 | 127291 | 1.23% |
| 08 Dec 2025 | 304.05 | 306.95 | 313.70 | 300.95 | 282035 | -0.60% |
| 05 Dec 2025 | 305.90 | 311.20 | 315.05 | 304.50 | 130299 | -2.58% |
| 04 Dec 2025 | 314.00 | 313.15 | 315.05 | 310.35 | 60163 | 0.13% |
| 03 Dec 2025 | 313.60 | 309.40 | 318.95 | 308.65 | 136256 | 1.26% |
| 02 Dec 2025 | 309.70 | 312.55 | 313.90 | 307.60 | 51464 | -0.86% |
| 01 Dec 2025 | 312.40 | 311.00 | 315.65 | 310.65 | 75940 | 0.22% |
| 28 Nov 2025 | 311.70 | 310.75 | 314.65 | 310.35 | 99291 | -0.08% |
| 27 Nov 2025 | 311.95 | 315.15 | 316.95 | 310.60 | 65461 | -0.95% |
| 26 Nov 2025 | 314.95 | 312.15 | 317.65 | 312.15 | 87687 | 0.80% |
| 25 Nov 2025 | 312.45 | 314.70 | 319.00 | 310.80 | 97634 | 0.14% |
| 24 Nov 2025 | 312.00 | 318.00 | 320.00 | 309.50 | 139252 | -1.64% |
| 21 Nov 2025 | 317.20 | 324.80 | 324.80 | 315.10 | 145370 | -2.43% |
| 20 Nov 2025 | 325.10 | 329.15 | 332.80 | 322.35 | 135555 | -0.93% |
| 19 Nov 2025 | 328.15 | 330.40 | 331.70 | 325.80 | 143394 | -0.68% |
| 18 Nov 2025 | 330.40 | 338.25 | 339.90 | 329.10 | 189331 | -2.28% |
| 17 Nov 2025 | 338.10 | 330.05 | 346.30 | 330.05 | 353386 | 2.52% |
| 14 Nov 2025 | 329.80 | 334.30 | 341.90 | 328.25 | 348412 | -3.38% |
| 13 Nov 2025 | 341.35 | 337.00 | 353.30 | 336.90 | 1333212 | 3.17% |
| 12 Nov 2025 | 330.85 | 310.70 | 347.70 | 310.00 | 4064075 | 7.02% |
| 11 Nov 2025 | 309.15 | 311.25 | 312.00 | 306.05 | 136647 | -0.39% |
| 10 Nov 2025 | 310.35 | 311.40 | 312.15 | 307.20 | 59310 | -0.02% |
| 07 Nov 2025 | 310.40 | 309.45 | 313.00 | 304.30 | 111191 | -0.19% |
| 06 Nov 2025 | 311.00 | 315.50 | 315.50 | 307.25 | 89783 | -0.94% |
| 04 Nov 2025 | 313.95 | 320.00 | 320.70 | 312.10 | 95579 | -1.71% |
| 03 Nov 2025 | 319.40 | 308.05 | 322.15 | 308.05 | 299236 | 3.68% |
| 31 Oct 2025 | 308.05 | 311.30 | 312.95 | 306.30 | 89742 | -0.73% |
| 30 Oct 2025 | 310.30 | 308.35 | 312.00 | 303.60 | 112534 | 0.37% |
| 29 Oct 2025 | 309.15 | 309.00 | 310.40 | 305.10 | 78266 | 0.28% |
| 28 Oct 2025 | 308.30 | 302.80 | 310.05 | 302.80 | 120239 | 2.14% |
| 27 Oct 2025 | 301.85 | 307.00 | 310.10 | 299.00 | 366964 | -1.55% |
| 24 Oct 2025 | 306.60 | 310.55 | 313.90 | 304.80 | 119489 | -1.11% |
| 23 Oct 2025 | 310.05 | 315.90 | 316.00 | 309.90 | 85371 | -1.31% |
| 21 Oct 2025 | 314.15 | 312.90 | 315.85 | 312.00 | 34442 | 0.98% |
| 20 Oct 2025 | 311.10 | 313.10 | 319.90 | 308.75 | 168680 | -0.64% |
| 17 Oct 2025 | 313.10 | 309.75 | 315.15 | 307.30 | 171933 | 1.08% |
| 16 Oct 2025 | 309.75 | 306.90 | 310.50 | 306.50 | 76858 | 1.32% |
| 15 Oct 2025 | 305.70 | 307.00 | 309.20 | 304.50 | 175345 | -0.11% |
| 14 Oct 2025 | 306.05 | 309.90 | 314.65 | 305.40 | 168587 | -1.77% |
| 13 Oct 2025 | 311.55 | 306.50 | 316.00 | 306.50 | 251991 | 1.65% |
| 10 Oct 2025 | 306.50 | 310.80 | 314.00 | 305.55 | 204652 | -1.05% |
| 09 Oct 2025 | 309.75 | 312.30 | 315.85 | 307.50 | 147737 | -0.13% |
| 08 Oct 2025 | 310.15 | 315.95 | 319.40 | 308.55 | 512939 | -1.56% |
| 07 Oct 2025 | 315.05 | 323.95 | 326.80 | 313.40 | 181613 | -2.69% |
| 06 Oct 2025 | 323.75 | 331.80 | 331.80 | 320.95 | 66679 | -2.13% |
| 03 Oct 2025 | 330.80 | 328.60 | 334.45 | 326.65 | 61399 | -0.24% |
| 01 Oct 2025 | 331.60 | 327.00 | 332.85 | 323.30 | 69684 | 1.81% |
| 30 Sep 2025 | 325.70 | 321.05 | 329.90 | 317.55 | 117654 | 1.64% |
| 29 Sep 2025 | 320.45 | 320.00 | 325.00 | 317.55 | 105549 | 0.14% |
| 26 Sep 2025 | 320.00 | 323.00 | 328.75 | 317.10 | 194299 | -2.14% |
| 25 Sep 2025 | 327.00 | 334.70 | 338.45 | 325.40 | 114603 | -2.30% |
| 24 Sep 2025 | 334.70 | 333.90 | 340.85 | 331.65 | 143230 | 0.71% |
| 23 Sep 2025 | 332.35 | 341.65 | 341.65 | 329.80 | 250385 | -1.74% |
| 22 Sep 2025 | 338.25 | 339.55 | 343.50 | 337.00 | 123527 | -0.38% |
| 19 Sep 2025 | 339.55 | 340.85 | 341.60 | 336.70 | 169589 | -0.15% |
| 18 Sep 2025 | 340.05 | 342.00 | 345.75 | 338.00 | 434668 | 0.00% |
| 17 Sep 2025 | 340.05 | 344.85 | 348.30 | 339.25 | 131485 | -1.48% |
| 16 Sep 2025 | 345.15 | 345.30 | 356.00 | 342.65 | 419918 | 0.25% |
| 15 Sep 2025 | 344.30 | 339.55 | 350.10 | 338.70 | 341553 | 1.65% |
| 12 Sep 2025 | 338.70 | 341.90 | 342.20 | 337.10 | 135973 | -0.47% |
| 11 Sep 2025 | 340.30 | 340.95 | 342.90 | 339.30 | 81463 | 0.00% |
| 10 Sep 2025 | 340.30 | 342.90 | 345.85 | 338.50 | 161926 | -0.56% |
| 09 Sep 2025 | 342.20 | 345.80 | 349.00 | 341.00 | 110306 | -1.10% |
| 08 Sep 2025 | 346.00 | 341.35 | 352.00 | 338.45 | 232611 | 1.70% |
| 05 Sep 2025 | 340.20 | 342.80 | 342.95 | 338.00 | 265649 | -0.54% |
| 04 Sep 2025 | 342.05 | 341.15 | 359.60 | 337.10 | 1051161 | 0.88% |
| 03 Sep 2025 | 339.05 | 337.40 | 345.00 | 337.35 | 194430 | -0.64% |
| 02 Sep 2025 | 341.25 | 338.00 | 346.20 | 333.05 | 424021 | 0.80% |
| 01 Sep 2025 | 338.55 | 344.95 | 344.95 | 332.95 | 660743 | -2.14% |
| 29 Aug 2025 | 345.95 | 319.35 | 363.55 | 318.05 | 12789256 | 6.73% |
| 28 Aug 2025 | 324.15 | 301.90 | 330.00 | 301.90 | 6691820 | 7.39% |
| 26 Aug 2025 | 301.85 | 310.00 | 310.00 | 301.25 | 165115 | -2.41% |
| 25 Aug 2025 | 309.30 | 305.10 | 311.35 | 303.90 | 187854 | 0.98% |
| 22 Aug 2025 | 306.30 | 312.00 | 315.40 | 305.25 | 145738 | -1.86% |
| 21 Aug 2025 | 312.10 | 312.80 | 315.75 | 310.00 | 254312 | 0.48% |
| 20 Aug 2025 | 310.60 | 319.00 | 320.00 | 310.05 | 195172 | -1.91% |
| 19 Aug 2025 | 316.65 | 309.00 | 318.45 | 309.00 | 162320 | 2.44% |
| 18 Aug 2025 | 309.10 | 314.15 | 316.45 | 308.15 | 179057 | 0.65% |
| 14 Aug 2025 | 307.10 | 308.95 | 316.20 | 305.90 | 317600 | 0.05% |
| 13 Aug 2025 | 306.95 | 301.30 | 311.00 | 299.65 | 306627 | 2.38% |
| 12 Aug 2025 | 299.80 | 301.50 | 305.40 | 298.10 | 167980 | -0.05% |
| 11 Aug 2025 | 299.95 | 304.65 | 307.80 | 296.60 | 245077 | -1.54% |
| 08 Aug 2025 | 304.65 | 315.00 | 315.70 | 301.80 | 170527 | -2.39% |
| 07 Aug 2025 | 312.10 | 307.85 | 316.00 | 292.25 | 1289928 | 1.38% |
| 06 Aug 2025 | 307.85 | 320.75 | 324.70 | 305.55 | 523426 | -4.07% |
| 05 Aug 2025 | 320.90 | 332.95 | 335.00 | 319.10 | 517924 | -2.39% |
| 04 Aug 2025 | 328.75 | 354.00 | 354.00 | 318.10 | 1594853 | -8.77% |
| 01 Aug 2025 | 360.35 | 352.00 | 366.25 | 352.00 | 1527336 | 2.75% |
| 31 Jul 2025 | 350.70 | 348.00 | 358.90 | 337.65 | 1151618 | 0.60% |
| 30 Jul 2025 | 348.60 | 348.60 | 359.90 | 346.50 | 1074187 | 0.06% |
| 29 Jul 2025 | 348.40 | 344.00 | 353.00 | 342.10 | 660965 | 2.10% |
| 28 Jul 2025 | 341.25 | 329.00 | 350.95 | 325.05 | 1354546 | 4.66% |
| 25 Jul 2025 | 326.05 | 330.00 | 330.05 | 323.20 | 144251 | -1.39% |
| 24 Jul 2025 | 330.65 | 332.60 | 336.70 | 330.05 | 66186 | -1.06% |
| 23 Jul 2025 | 334.20 | 341.00 | 341.20 | 330.85 | 157563 | -1.68% |
| 22 Jul 2025 | 339.90 | 334.80 | 345.90 | 331.50 | 432873 | 1.95% |
| 21 Jul 2025 | 333.40 | 323.95 | 341.90 | 323.45 | 538067 | 2.76% |
| 18 Jul 2025 | 324.45 | 328.40 | 328.40 | 320.35 | 100228 | -0.92% |
| 17 Jul 2025 | 327.45 | 327.95 | 331.50 | 325.50 | 114905 | -0.17% |
| 16 Jul 2025 | 328.00 | 327.15 | 331.45 | 324.80 | 134889 | 0.24% |
| 15 Jul 2025 | 327.20 | 325.50 | 328.50 | 322.60 | 161154 | 1.54% |
| 14 Jul 2025 | 322.25 | 335.00 | 335.90 | 321.30 | 286179 | -3.07% |
| 11 Jul 2025 | 332.45 | 330.00 | 336.85 | 328.50 | 199007 | -0.08% |
| 10 Jul 2025 | 332.70 | 327.90 | 335.80 | 324.50 | 251022 | 2.43% |
| 09 Jul 2025 | 324.80 | 332.30 | 334.60 | 323.80 | 188281 | -1.74% |
| 08 Jul 2025 | 330.55 | 337.00 | 340.60 | 327.80 | 182900 | -2.13% |
| 07 Jul 2025 | 337.75 | 339.20 | 345.15 | 331.05 | 311112 | -0.15% |
| 04 Jul 2025 | 338.25 | 338.90 | 344.50 | 335.20 | 209871 | 0.09% |
| 03 Jul 2025 | 337.95 | 324.50 | 344.00 | 323.25 | 902873 | 4.43% |
| 02 Jul 2025 | 323.60 | 325.80 | 327.00 | 321.50 | 122128 | -0.68% |
| 01 Jul 2025 | 325.80 | 322.45 | 328.50 | 318.60 | 289634 | 1.34% |
| 30 Jun 2025 | 321.50 | 331.30 | 333.50 | 320.50 | 170787 | -2.50% |
| 27 Jun 2025 | 329.75 | 325.80 | 338.15 | 325.50 | 236205 | 1.60% |
| 26 Jun 2025 | 324.55 | 329.10 | 334.40 | 322.35 | 216245 | -0.86% |
| 25 Jun 2025 | 327.35 | 331.45 | 339.70 | 325.75 | 282976 | -0.43% |
| 24 Jun 2025 | 328.75 | 340.00 | 341.00 | 326.40 | 210955 | -2.32% |
| 23 Jun 2025 | 336.55 | 321.00 | 341.85 | 321.00 | 321464 | 3.55% |
| 20 Jun 2025 | 325.00 | 329.10 | 332.70 | 323.05 | 172337 | -1.41% |
| 19 Jun 2025 | 329.65 | 336.00 | 338.70 | 326.70 | 212373 | -2.22% |
| 18 Jun 2025 | 337.15 | 339.95 | 347.50 | 334.75 | 243761 | -1.85% |
| 17 Jun 2025 | 343.50 | 345.00 | 363.90 | 334.50 | 2427746 | 1.96% |
| 16 Jun 2025 | 336.90 | 317.35 | 340.35 | 314.75 | 550757 | 5.08% |
| 13 Jun 2025 | 320.60 | 315.00 | 322.00 | 313.85 | 211013 | -1.38% |
| 12 Jun 2025 | 325.10 | 333.25 | 333.70 | 322.45 | 258271 | -2.30% |
| 11 Jun 2025 | 332.75 | 333.20 | 341.80 | 329.35 | 1005714 | 2.70% |
| 10 Jun 2025 | 324.00 | 311.30 | 325.80 | 306.75 | 688638 | 4.62% |
| 09 Jun 2025 | 309.70 | 305.80 | 313.50 | 305.75 | 180609 | 2.01% |
| 06 Jun 2025 | 303.60 | 302.70 | 307.45 | 302.10 | 101932 | -0.25% |
| 05 Jun 2025 | 304.35 | 309.20 | 311.75 | 303.50 | 110674 | -1.06% |
| 04 Jun 2025 | 307.60 | 305.45 | 308.45 | 302.80 | 94543 | 1.20% |
| 03 Jun 2025 | 303.95 | 305.15 | 312.75 | 303.05 | 173130 | -0.33% |
| 02 Jun 2025 | 304.95 | 303.80 | 307.95 | 302.00 | 117292 | -0.05% |
| 30 May 2025 | 305.10 | 311.65 | 311.65 | 302.55 | 116177 | -1.12% |
| 29 May 2025 | 308.55 | 309.90 | 311.00 | 302.55 | 232526 | -0.03% |
| 28 May 2025 | 308.65 | 314.85 | 322.95 | 306.40 | 982718 | 0.88% |
| 27 May 2025 | 305.95 | 288.35 | 308.50 | 288.10 | 726326 | 6.12% |
| 26 May 2025 | 288.30 | 291.45 | 293.85 | 286.95 | 86806 | -0.71% |
| 23 May 2025 | 290.35 | 289.65 | 293.90 | 283.55 | 98475 | 0.57% |
| 22 May 2025 | 288.70 | 288.90 | 291.30 | 285.10 | 83587 | -0.16% |
| 21 May 2025 | 289.15 | 289.40 | 292.60 | 286.50 | 71314 | 0.24% |
| 20 May 2025 | 288.45 | 296.00 | 297.45 | 286.85 | 143311 | -1.85% |
| 19 May 2025 | 293.90 | 291.00 | 298.00 | 287.55 | 148527 | 1.33% |
| 16 May 2025 | 290.05 | 288.00 | 292.85 | 284.55 | 113636 | -0.33% |
| 15 May 2025 | 291.00 | 289.80 | 293.25 | 286.50 | 170139 | 1.59% |
| 14 May 2025 | 286.45 | 290.00 | 293.30 | 284.00 | 224026 | -0.83% |
| 13 May 2025 | 288.85 | 298.75 | 306.85 | 286.20 | 603995 | -2.60% |
| 12 May 2025 | 296.55 | 286.00 | 297.00 | 286.00 | 83885 | 5.55% |
| 09 May 2025 | 280.95 | 277.20 | 282.90 | 273.65 | 88469 | 0.11% |
| 08 May 2025 | 280.65 | 283.90 | 291.95 | 278.10 | 67484 | -1.08% |
| 07 May 2025 | 283.70 | 279.05 | 286.30 | 276.30 | 61165 | 1.67% |
| 06 May 2025 | 279.05 | 287.60 | 289.75 | 276.00 | 85391 | -2.45% |
| 05 May 2025 | 286.05 | 282.25 | 291.00 | 281.00 | 71081 | 1.35% |
| 02 May 2025 | 282.25 | 284.00 | 287.70 | 280.75 | 147910 | -1.40% |
| 30 Apr 2025 | 286.25 | 291.90 | 291.90 | 283.15 | 75682 | -1.41% |
| 29 Apr 2025 | 290.35 | 286.00 | 293.00 | 285.35 | 100896 | 0.73% |
| 28 Apr 2025 | 288.25 | 290.00 | 293.55 | 286.20 | 78342 | -0.43% |
| 25 Apr 2025 | 289.50 | 298.90 | 299.75 | 283.45 | 119167 | -2.93% |
| 24 Apr 2025 | 298.25 | 296.65 | 305.00 | 292.10 | 123414 | 0.56% |
| 23 Apr 2025 | 296.60 | 301.95 | 303.55 | 294.30 | 96557 | -1.15% |
| 22 Apr 2025 | 300.05 | 303.30 | 306.50 | 297.50 | 162565 | -0.56% |
| 21 Apr 2025 | 301.75 | 293.50 | 304.00 | 288.85 | 145707 | 3.34% |
| 17 Apr 2025 | 292.00 | 290.20 | 293.85 | 286.60 | 54201 | 0.64% |
| 16 Apr 2025 | 290.15 | 291.85 | 293.40 | 288.00 | 63046 | 0.55% |
| 15 Apr 2025 | 288.55 | 280.00 | 290.00 | 280.00 | 79304 | 4.38% |
| 11 Apr 2025 | 276.45 | 273.60 | 278.20 | 271.90 | 73853 | 1.95% |
| 09 Apr 2025 | 271.15 | 271.55 | 275.00 | 266.00 | 90260 | -0.15% |
| 08 Apr 2025 | 271.55 | 273.50 | 277.50 | 269.10 | 78384 | 0.48% |
| 07 Apr 2025 | 270.25 | 269.95 | 277.25 | 267.05 | 294125 | -2.77% |
| 04 Apr 2025 | 277.95 | 294.85 | 294.85 | 274.95 | 201496 | -5.76% |
| 03 Apr 2025 | 294.95 | 281.25 | 296.00 | 281.25 | 127753 | 3.44% |
| 02 Apr 2025 | 285.15 | 289.70 | 289.70 | 282.20 | 73356 | -1.04% |
| 01 Apr 2025 | 288.15 | 278.95 | 294.80 | 277.50 | 153746 | 3.11% |
| 28 Mar 2025 | 279.45 | 277.10 | 285.75 | 277.05 | 240479 | 0.85% |
| 27 Mar 2025 | 277.10 | 278.90 | 281.20 | 275.20 | 261244 | -0.65% |
| 26 Mar 2025 | 278.90 | 284.00 | 286.85 | 277.55 | 216362 | -1.22% |
| 25 Mar 2025 | 282.35 | 296.70 | 297.25 | 281.10 | 193805 | -4.58% |
| 24 Mar 2025 | 295.90 | 293.10 | 302.35 | 293.10 | 242908 | 1.49% |
| 21 Mar 2025 | 291.55 | 288.80 | 294.60 | 288.00 | 186539 | 1.14% |
| 20 Mar 2025 | 288.25 | 279.60 | 290.00 | 277.75 | 259963 | 3.61% |
| 19 Mar 2025 | 278.20 | 272.40 | 280.20 | 272.40 | 160376 | 2.51% |
| 18 Mar 2025 | 271.40 | 266.60 | 274.80 | 266.20 | 174086 | 1.97% |
| 17 Mar 2025 | 266.15 | 269.00 | 271.70 | 261.10 | 200062 | -0.32% |
| 13 Mar 2025 | 267.00 | 268.05 | 278.40 | 265.35 | 277055 | -0.22% |
| 12 Mar 2025 | 267.60 | 277.00 | 279.65 | 265.50 | 194851 | -3.11% |
| 11 Mar 2025 | 276.20 | 270.00 | 281.95 | 270.00 | 315540 | -2.39% |
| 10 Mar 2025 | 282.95 | 291.00 | 292.95 | 280.95 | 161060 | -2.43% |
| 07 Mar 2025 | 290.00 | 282.55 | 293.70 | 281.95 | 217589 | 2.64% |
| 06 Mar 2025 | 282.55 | 280.55 | 287.90 | 277.80 | 334450 | 0.82% |
| 05 Mar 2025 | 280.25 | 265.00 | 283.30 | 262.35 | 365614 | 5.34% |
| 04 Mar 2025 | 266.05 | 265.90 | 270.00 | 260.15 | 214361 | -0.56% |
| 03 Mar 2025 | 267.55 | 264.60 | 269.95 | 257.90 | 387863 | 2.96% |
| 28 Feb 2025 | 259.85 | 270.00 | 272.60 | 258.10 | 1477351 | -5.58% |
| 27 Feb 2025 | 275.20 | 285.15 | 285.60 | 274.00 | 261388 | -3.42% |
| 25 Feb 2025 | 284.95 | 282.10 | 290.40 | 279.95 | 272351 | 0.89% |
| 24 Feb 2025 | 282.45 | 289.00 | 291.40 | 278.75 | 556947 | -2.54% |
| 21 Feb 2025 | 289.80 | 296.20 | 297.60 | 287.00 | 442096 | -2.16% |
| 20 Feb 2025 | 296.20 | 302.00 | 303.85 | 291.95 | 309994 | -1.87% |
| 19 Feb 2025 | 301.85 | 294.15 | 303.05 | 293.95 | 272214 | 2.62% |
| 18 Feb 2025 | 294.15 | 302.45 | 302.50 | 292.30 | 237758 | -2.26% |
| 17 Feb 2025 | 300.95 | 305.80 | 306.75 | 295.05 | 364643 | -2.49% |
| 14 Feb 2025 | 308.65 | 310.60 | 311.45 | 303.15 | 134243 | -0.10% |
| 13 Feb 2025 | 308.95 | 312.05 | 316.60 | 305.15 | 259291 | -1.80% |
| 12 Feb 2025 | 314.60 | 315.00 | 318.80 | 301.15 | 230468 | -0.27% |
| 11 Feb 2025 | 315.45 | 323.00 | 326.95 | 314.25 | 232541 | -2.35% |
| 10 Feb 2025 | 323.05 | 330.30 | 335.00 | 321.05 | 252629 | -2.52% |
| 07 Feb 2025 | 331.40 | 345.90 | 345.90 | 329.30 | 138515 | -3.68% |
| 06 Feb 2025 | 344.05 | 343.30 | 350.90 | 342.00 | 82277 | 0.75% |
| 05 Feb 2025 | 341.50 | 338.40 | 345.00 | 336.35 | 91677 | 1.91% |
| 04 Feb 2025 | 335.10 | 335.20 | 339.55 | 332.55 | 241336 | 0.51% |
| 03 Feb 2025 | 333.40 | 339.95 | 339.95 | 327.85 | 171382 | -2.66% |
| 01 Feb 2025 | 342.50 | 333.00 | 347.05 | 327.70 | 75964 | 3.88% |
| 31 Jan 2025 | 329.70 | 332.00 | 332.05 | 327.00 | 264642 | -0.02% |
| 30 Jan 2025 | 329.75 | 336.35 | 339.85 | 328.05 | 167579 | -1.48% |
| 29 Jan 2025 | 334.70 | 327.45 | 336.80 | 327.45 | 83464 | 2.31% |
| 28 Jan 2025 | 327.15 | 332.00 | 332.25 | 322.75 | 129703 | -1.15% |
| 27 Jan 2025 | 330.95 | 321.00 | 333.75 | 321.00 | 179803 | 0.99% |
| 24 Jan 2025 | 327.70 | 334.90 | 337.00 | 326.90 | 244425 | -1.90% |
| 23 Jan 2025 | 334.05 | 332.80 | 338.90 | 330.80 | 57904 | -0.55% |
| 22 Jan 2025 | 335.90 | 340.00 | 340.00 | 330.00 | 454079 | -1.06% |
| 21 Jan 2025 | 339.50 | 342.00 | 346.45 | 338.40 | 281179 | -0.25% |
| 20 Jan 2025 | 340.35 | 341.90 | 350.50 | 335.65 | 741063 | 0.15% |
| 17 Jan 2025 | 339.85 | 342.55 | 346.95 | 339.15 | 67591 | -1.19% |
| 16 Jan 2025 | 343.95 | 345.95 | 347.65 | 342.05 | 73338 | 1.30% |
| 15 Jan 2025 | 339.55 | 343.30 | 347.10 | 338.85 | 78207 | -1.09% |
| 14 Jan 2025 | 343.30 | 340.00 | 346.30 | 331.30 | 212769 | 2.31% |
| 13 Jan 2025 | 335.55 | 339.10 | 345.10 | 332.00 | 376338 | -1.25% |
| 10 Jan 2025 | 339.80 | 347.60 | 347.60 | 337.90 | 217041 | -1.91% |
| 09 Jan 2025 | 346.40 | 343.00 | 353.00 | 343.00 | 595928 | 0.12% |
| 08 Jan 2025 | 346.00 | 346.90 | 349.40 | 339.80 | 195301 | 0.23% |
| 07 Jan 2025 | 345.20 | 346.50 | 348.35 | 343.60 | 133285 | 0.06% |
| 06 Jan 2025 | 345.00 | 358.50 | 358.50 | 344.00 | 115691 | -3.77% |
| 03 Jan 2025 | 358.50 | 357.50 | 365.00 | 355.30 | 144720 | 0.76% |
| 02 Jan 2025 | 355.80 | 351.90 | 361.90 | 345.60 | 130372 | 1.47% |
| 01 Jan 2025 | 350.65 | 348.95 | 354.55 | 346.80 | 100888 | 0.66% |
| 31 Dec 2024 | 348.35 | 342.75 | 350.20 | 338.30 | 285187 | 1.13% |
| 30 Dec 2024 | 344.45 | 351.75 | 351.75 | 342.50 | 177640 | -1.59% |
| 27 Dec 2024 | 350.00 | 353.00 | 355.50 | 347.05 | 178879 | -1.02% |
| 26 Dec 2024 | 353.60 | 358.00 | 358.90 | 350.10 | 80972 | -0.51% |
| 24 Dec 2024 | 355.40 | 358.10 | 362.15 | 353.25 | 97153 | -0.35% |
| 23 Dec 2024 | 356.65 | 365.40 | 366.95 | 354.95 | 145147 | -1.26% |
| 20 Dec 2024 | 361.20 | 373.90 | 376.00 | 361.00 | 222525 | -3.53% |
| 19 Dec 2024 | 374.40 | 365.00 | 378.75 | 365.00 | 172213 | 0.86% |
| 18 Dec 2024 | 371.20 | 377.00 | 379.45 | 369.20 | 141715 | -1.90% |
| 17 Dec 2024 | 378.40 | 386.90 | 387.00 | 376.20 | 105782 | -2.20% |
| 16 Dec 2024 | 386.90 | 380.70 | 388.80 | 377.40 | 131178 | 2.52% |
| 13 Dec 2024 | 377.40 | 378.95 | 381.15 | 374.00 | 137030 | -0.84% |
| 12 Dec 2024 | 380.60 | 388.90 | 389.45 | 375.55 | 204644 | -2.36% |
| 11 Dec 2024 | 389.80 | 409.00 | 411.40 | 385.00 | 434316 | -1.89% |
| 10 Dec 2024 | 397.30 | 392.05 | 402.25 | 381.75 | 429101 | 2.12% |
| 09 Dec 2024 | 389.05 | 377.60 | 391.05 | 376.55 | 228149 | 3.32% |
| 06 Dec 2024 | 376.55 | 378.75 | 382.30 | 375.00 | 122213 | 0.24% |
| 05 Dec 2024 | 375.65 | 375.05 | 388.40 | 374.80 | 408451 | 0.54% |
| 04 Dec 2024 | 373.65 | 375.45 | 376.20 | 369.90 | 150176 | 0.15% |
| 03 Dec 2024 | 373.10 | 374.15 | 381.20 | 371.90 | 261549 | -0.28% |
| 02 Dec 2024 | 374.15 | 370.00 | 377.65 | 365.40 | 277649 | -1.06% |
| 29 Nov 2024 | 378.15 | 384.55 | 387.20 | 376.00 | 119110 | -1.66% |
| 28 Nov 2024 | 384.55 | 392.90 | 398.50 | 381.10 | 172269 | -1.19% |
| 27 Nov 2024 | 389.20 | 380.00 | 397.30 | 374.65 | 227062 | 2.57% |
| 26 Nov 2024 | 379.45 | 366.80 | 384.65 | 366.80 | 272447 | 3.46% |
| 25 Nov 2024 | 366.75 | 375.70 | 378.80 | 365.85 | 207732 | 0.11% |
| 22 Nov 2024 | 366.35 | 370.85 | 374.45 | 365.70 | 116696 | -1.23% |
| 21 Nov 2024 | 370.90 | 376.95 | 377.75 | 368.00 | 149762 | -1.83% |
| 19 Nov 2024 | 377.80 | 374.00 | 394.25 | 374.00 | 216038 | -0.54% |
| 18 Nov 2024 | 379.85 | 379.80 | 384.55 | 367.05 | 275698 | 0.03% |
| 14 Nov 2024 | 379.75 | 377.00 | 390.70 | 369.30 | 305167 | 0.58% |
| 13 Nov 2024 | 377.55 | 401.45 | 401.95 | 374.60 | 591327 | -5.95% |
| 12 Nov 2024 | 401.45 | 421.00 | 430.00 | 399.10 | 474308 | -2.53% |
| 11 Nov 2024 | 411.85 | 468.00 | 468.00 | 402.00 | 1315716 | -15.27% |
| 08 Nov 2024 | 486.05 | 494.00 | 497.90 | 480.00 | 91090 | -1.61% |
| 07 Nov 2024 | 494.00 | 499.40 | 504.75 | 491.00 | 112023 | -1.08% |
| 06 Nov 2024 | 499.40 | 494.80 | 505.70 | 491.20 | 178856 | 1.26% |
| 05 Nov 2024 | 493.20 | 472.70 | 504.70 | 469.50 | 315530 | 3.30% |
| 04 Nov 2024 | 477.45 | 475.55 | 497.40 | 468.85 | 293457 | -0.18% |
| 01 Nov 2024 | 478.30 | 476.50 | 484.90 | 474.20 | 40606 | 1.09% |
| 31 Oct 2024 | 473.15 | 454.00 | 476.00 | 450.45 | 188197 | 4.10% |
| 30 Oct 2024 | 454.50 | 452.00 | 458.95 | 446.15 | 83922 | 1.53% |
| 29 Oct 2024 | 447.65 | 438.45 | 455.95 | 438.45 | 98189 | 0.53% |
| 28 Oct 2024 | 445.30 | 436.95 | 455.55 | 429.05 | 217083 | 2.02% |
| 25 Oct 2024 | 436.50 | 432.80 | 441.95 | 415.80 | 371458 | 0.81% |
| 24 Oct 2024 | 433.00 | 448.55 | 448.55 | 431.00 | 146184 | -2.98% |
| 23 Oct 2024 | 446.30 | 439.60 | 458.00 | 433.90 | 127738 | 1.50% |
| 22 Oct 2024 | 439.70 | 453.45 | 461.95 | 435.00 | 211787 | -4.01% |
| 21 Oct 2024 | 458.05 | 479.95 | 482.10 | 455.10 | 200690 | -4.51% |
| 18 Oct 2024 | 479.70 | 489.40 | 489.40 | 465.00 | 217452 | -2.27% |
| 17 Oct 2024 | 490.85 | 510.60 | 517.00 | 489.00 | 531450 | -2.38% |
| 16 Oct 2024 | 502.80 | 480.80 | 517.90 | 477.05 | 436773 | 4.58% |
| 15 Oct 2024 | 480.80 | 483.60 | 485.10 | 474.25 | 126364 | -0.31% |
| 14 Oct 2024 | 482.30 | 490.90 | 499.45 | 480.00 | 146653 | -0.55% |
| 11 Oct 2024 | 484.95 | 480.00 | 497.00 | 480.00 | 170981 | -0.50% |
| 10 Oct 2024 | 487.40 | 489.60 | 492.90 | 481.25 | 131358 | -0.45% |
| 09 Oct 2024 | 489.60 | 490.50 | 498.45 | 485.20 | 143253 | 0.32% |
| 08 Oct 2024 | 488.05 | 462.10 | 492.05 | 461.00 | 191131 | 4.46% |
| 07 Oct 2024 | 467.20 | 494.50 | 496.85 | 461.65 | 405628 | -5.04% |
| 04 Oct 2024 | 492.00 | 498.95 | 504.55 | 480.15 | 260769 | -1.94% |
| 03 Oct 2024 | 501.75 | 520.70 | 520.70 | 498.00 | 267042 | -3.92% |
| 01 Oct 2024 | 522.20 | 506.00 | 525.60 | 502.50 | 479952 | 3.84% |
| 30 Sep 2024 | 502.90 | 502.65 | 515.00 | 495.00 | 302700 | -0.02% |
| 27 Sep 2024 | 503.00 | 519.30 | 519.30 | 499.50 | 150422 | -2.23% |
| 26 Sep 2024 | 514.45 | 514.00 | 529.00 | 503.05 | 398999 | 0.55% |
| 25 Sep 2024 | 511.65 | 516.00 | 526.40 | 508.50 | 278523 | -0.88% |
| 24 Sep 2024 | 516.20 | 522.35 | 527.35 | 513.05 | 214412 | -0.21% |
| 23 Sep 2024 | 517.30 | 542.00 | 548.05 | 511.60 | 373541 | -3.86% |
| 20 Sep 2024 | 538.05 | 523.55 | 542.15 | 519.65 | 533987 | 3.59% |
| 19 Sep 2024 | 519.40 | 536.30 | 537.60 | 499.35 | 747183 | -2.47% |
| 18 Sep 2024 | 532.55 | 540.35 | 543.00 | 526.75 | 280770 | -1.44% |
| 17 Sep 2024 | 540.35 | 553.80 | 555.50 | 536.20 | 729985 | -1.74% |
| 16 Sep 2024 | 549.90 | 537.00 | 571.00 | 537.00 | 1849277 | 3.12% |
| 13 Sep 2024 | 533.25 | 533.95 | 550.00 | 513.10 | 1410774 | 0.20% |
| 12 Sep 2024 | 532.20 | 516.00 | 547.65 | 508.40 | 2998539 | 4.15% |
| 11 Sep 2024 | 511.00 | 468.80 | 531.75 | 466.65 | 6296966 | 9.81% |
| 10 Sep 2024 | 465.35 | 449.00 | 471.55 | 446.00 | 309362 | 3.51% |
| 09 Sep 2024 | 449.55 | 456.25 | 456.25 | 439.80 | 160986 | -1.47% |
| 06 Sep 2024 | 456.25 | 464.70 | 469.70 | 452.70 | 173668 | -1.64% |
| 05 Sep 2024 | 463.85 | 460.95 | 477.70 | 460.90 | 448885 | 1.06% |
| 04 Sep 2024 | 459.00 | 441.00 | 460.75 | 438.15 | 266566 | 3.47% |
| 03 Sep 2024 | 443.60 | 438.00 | 449.00 | 438.00 | 134722 | 1.44% |
| 02 Sep 2024 | 437.30 | 448.20 | 453.25 | 435.10 | 157313 | -1.96% |
| 30 Aug 2024 | 446.05 | 443.95 | 450.00 | 440.80 | 234470 | 0.88% |
| 29 Aug 2024 | 442.15 | 456.60 | 456.60 | 440.00 | 264197 | -3.59% |
| 28 Aug 2024 | 458.60 | 472.50 | 477.25 | 455.40 | 193108 | -2.69% |
| 27 Aug 2024 | 471.30 | 463.50 | 486.00 | 456.30 | 887896 | 1.68% |
| 26 Aug 2024 | 463.50 | 455.75 | 467.10 | 448.00 | 312024 | 2.14% |
| 23 Aug 2024 | 453.80 | 454.45 | 455.95 | 447.35 | 159413 | -0.14% |
| 22 Aug 2024 | 454.45 | 461.95 | 464.70 | 452.75 | 226336 | -1.47% |
| 21 Aug 2024 | 461.25 | 458.60 | 470.00 | 455.35 | 743680 | 0.68% |
| 20 Aug 2024 | 458.15 | 470.45 | 472.50 | 453.65 | 813805 | -2.17% |
| 19 Aug 2024 | 468.30 | 433.95 | 470.00 | 429.95 | 2514615 | 9.24% |
| 16 Aug 2024 | 428.70 | 428.30 | 433.65 | 419.90 | 222248 | 0.36% |
| 14 Aug 2024 | 427.15 | 420.80 | 434.90 | 419.20 | 637161 | 2.52% |
| 13 Aug 2024 | 416.65 | 400.00 | 423.00 | 400.00 | 476323 | 3.16% |
| 12 Aug 2024 | 403.90 | 414.05 | 414.05 | 401.50 | 273923 | -2.45% |
| 09 Aug 2024 | 414.05 | 420.10 | 425.75 | 411.25 | 243273 | -0.90% |
| 08 Aug 2024 | 417.80 | 428.70 | 428.70 | 416.45 | 211539 | -2.46% |
| 07 Aug 2024 | 428.35 | 418.00 | 430.00 | 415.10 | 255765 | 3.34% |
| 06 Aug 2024 | 414.50 | 438.00 | 438.00 | 412.35 | 280211 | -0.32% |
| 05 Aug 2024 | 415.85 | 427.00 | 428.90 | 408.60 | 503242 | -3.99% |
| 02 Aug 2024 | 433.15 | 419.20 | 441.95 | 412.95 | 1013954 | 2.39% |
| 01 Aug 2024 | 423.05 | 418.00 | 429.45 | 417.85 | 414672 | 1.32% |
| 31 Jul 2024 | 417.55 | 419.50 | 424.00 | 416.50 | 268481 | -0.41% |
| 30 Jul 2024 | 419.25 | 420.55 | 432.10 | 418.00 | 611386 | -0.26% |
| 29 Jul 2024 | 420.35 | 403.95 | 437.65 | 403.00 | 1704051 | 5.34% |
| 26 Jul 2024 | 399.05 | 394.95 | 414.25 | 392.00 | 1065177 | 1.29% |
| 25 Jul 2024 | 393.95 | 396.00 | 397.95 | 388.30 | 949107 | 3.43% |
| 24 Jul 2024 | 380.90 | 372.55 | 382.25 | 371.45 | 121413 | 2.16% |
| 23 Jul 2024 | 372.85 | 379.20 | 379.20 | 356.45 | 209829 | -1.70% |
| 22 Jul 2024 | 379.30 | 372.00 | 382.70 | 366.10 | 142441 | 1.84% |
| 19 Jul 2024 | 372.45 | 377.90 | 377.90 | 371.40 | 87862 | -1.23% |
| 18 Jul 2024 | 377.10 | 375.40 | 384.80 | 371.75 | 191594 | 0.16% |
| 16 Jul 2024 | 376.50 | 385.00 | 385.00 | 372.50 | 272077 | -0.40% |
| 15 Jul 2024 | 378.00 | 376.80 | 386.00 | 368.60 | 272156 | 0.43% |
| 12 Jul 2024 | 376.40 | 381.65 | 388.20 | 372.80 | 247436 | -1.32% |
| 11 Jul 2024 | 381.45 | 381.55 | 386.40 | 379.05 | 128951 | -0.78% |
| 10 Jul 2024 | 384.45 | 392.95 | 392.95 | 376.05 | 168428 | -1.96% |
| 09 Jul 2024 | 392.15 | 392.70 | 398.10 | 387.05 | 177618 | 0.40% |
| 08 Jul 2024 | 390.60 | 401.40 | 404.40 | 387.40 | 191956 | -2.15% |
| 05 Jul 2024 | 399.20 | 400.00 | 410.00 | 395.05 | 765858 | 0.13% |
| 04 Jul 2024 | 398.70 | 375.20 | 401.85 | 375.20 | 953782 | 6.25% |
| 03 Jul 2024 | 375.25 | 372.60 | 377.95 | 370.05 | 134225 | 1.71% |
| 02 Jul 2024 | 368.95 | 377.75 | 378.95 | 367.20 | 312938 | -1.72% |
| 01 Jul 2024 | 375.40 | 382.70 | 385.00 | 368.00 | 142892 | -1.66% |
| 28 Jun 2024 | 381.75 | 369.90 | 385.70 | 369.90 | 250773 | 4.00% |
| 27 Jun 2024 | 367.05 | 377.30 | 378.55 | 365.05 | 190604 | -2.67% |
| 26 Jun 2024 | 377.10 | 383.65 | 385.70 | 375.10 | 151820 | -0.89% |
| 25 Jun 2024 | 380.50 | 384.35 | 386.40 | 379.00 | 129783 | -1.03% |
| 24 Jun 2024 | 384.45 | 387.00 | 391.60 | 382.80 | 225346 | -0.53% |
| 21 Jun 2024 | 386.50 | 393.00 | 400.50 | 385.10 | 395756 | -1.18% |
| 20 Jun 2024 | 391.10 | 402.00 | 409.80 | 389.75 | 1623889 | 3.19% |
| 19 Jun 2024 | 379.00 | 383.70 | 393.25 | 375.95 | 313562 | -0.73% |
| 18 Jun 2024 | 381.80 | 394.50 | 396.45 | 380.00 | 190862 | -3.33% |
| 14 Jun 2024 | 394.95 | 378.50 | 404.85 | 378.50 | 614554 | 3.44% |
| 13 Jun 2024 | 381.80 | 363.60 | 392.45 | 362.20 | 755569 | 5.48% |
| 12 Jun 2024 | 361.95 | 363.00 | 367.00 | 360.95 | 266881 | 0.11% |
| 11 Jun 2024 | 361.55 | 360.35 | 363.20 | 358.00 | 279837 | 0.35% |
| 10 Jun 2024 | 360.30 | 364.75 | 364.75 | 358.10 | 201949 | -0.73% |
| 07 Jun 2024 | 362.95 | 365.00 | 365.20 | 359.75 | 110719 | 0.60% |
| 06 Jun 2024 | 360.80 | 354.90 | 364.50 | 352.50 | 77145 | 2.35% |
| 05 Jun 2024 | 352.50 | 344.10 | 354.00 | 334.05 | 157748 | 1.59% |
| 04 Jun 2024 | 347.00 | 362.00 | 362.10 | 340.05 | 277398 | -3.62% |
| 03 Jun 2024 | 360.05 | 368.35 | 369.90 | 356.35 | 810463 | -0.76% |
| 31 May 2024 | 362.80 | 365.00 | 369.45 | 360.00 | 75333 | 0.06% |
| 30 May 2024 | 362.60 | 360.00 | 364.75 | 359.25 | 78937 | 0.57% |
| 29 May 2024 | 360.55 | 373.45 | 374.40 | 358.25 | 176857 | -3.45% |
| 28 May 2024 | 373.45 | 370.65 | 376.40 | 368.05 | 88777 | -0.09% |
| 27 May 2024 | 373.80 | 373.65 | 376.00 | 367.05 | 139029 | 0.03% |
| 24 May 2024 | 373.70 | 372.95 | 378.45 | 368.85 | 72670 | 0.01% |
| 23 May 2024 | 373.65 | 376.95 | 386.40 | 369.10 | 98308 | -0.01% |
| 22 May 2024 | 373.70 | 370.00 | 378.85 | 365.55 | 459201 | 0.63% |
| 21 May 2024 | 371.35 | 375.50 | 375.55 | 364.20 | 212337 | -1.11% |
| 18 May 2024 | 375.50 | 376.00 | 377.70 | 374.00 | 11567 | 0.47% |
| 17 May 2024 | 373.75 | 379.90 | 380.05 | 369.95 | 119795 | -1.95% |
| 16 May 2024 | 381.20 | 383.95 | 385.15 | 378.30 | 109294 | 0.33% |
| 15 May 2024 | 379.95 | 383.00 | 388.45 | 379.00 | 121959 | -0.74% |
| 14 May 2024 | 382.80 | 385.90 | 386.15 | 375.40 | 119730 | 0.10% |
| 13 May 2024 | 382.40 | 382.00 | 389.75 | 370.35 | 181542 | -2.89% |
| 10 May 2024 | 393.80 | 380.00 | 396.40 | 380.00 | 143216 | 2.91% |
| 09 May 2024 | 382.65 | 394.95 | 396.65 | 376.65 | 112948 | -2.70% |
| 08 May 2024 | 393.25 | 383.90 | 394.50 | 380.90 | 72042 | 1.56% |
| 07 May 2024 | 387.20 | 401.45 | 401.50 | 383.55 | 105236 | -2.87% |
| 06 May 2024 | 398.65 | 395.00 | 401.95 | 387.50 | 281175 | 0.94% |
| 03 May 2024 | 394.95 | 395.50 | 397.20 | 388.55 | 183790 | -0.14% |
| 02 May 2024 | 395.50 | 395.10 | 396.50 | 386.40 | 158827 | 0.10% |
| 30 Apr 2024 | 395.10 | 390.90 | 397.45 | 388.15 | 135162 | 1.07% |
| 29 Apr 2024 | 390.90 | 394.40 | 395.00 | 386.70 | 78293 | -0.22% |
| 26 Apr 2024 | 391.75 | 386.95 | 395.00 | 385.20 | 112389 | 1.41% |
| 25 Apr 2024 | 386.30 | 386.85 | 393.55 | 384.30 | 97998 | 0.22% |
| 24 Apr 2024 | 385.45 | 389.60 | 391.25 | 382.30 | 111584 | -0.10% |
| 23 Apr 2024 | 385.85 | 381.85 | 390.50 | 376.05 | 224002 | 1.59% |
| 22 Apr 2024 | 379.80 | 372.00 | 383.00 | 368.00 | 235819 | 3.70% |
| 19 Apr 2024 | 366.25 | 360.00 | 369.00 | 349.95 | 114421 | 1.65% |
| 18 Apr 2024 | 360.30 | 362.85 | 368.05 | 358.45 | 109490 | 0.15% |
| 16 Apr 2024 | 359.75 | 358.55 | 362.50 | 352.55 | 131203 | 0.10% |
| 15 Apr 2024 | 359.40 | 363.00 | 363.40 | 349.25 | 101431 | -1.02% |
| 12 Apr 2024 | 363.10 | 361.25 | 368.80 | 354.00 | 231764 | 0.54% |
| 10 Apr 2024 | 361.15 | 359.80 | 364.00 | 353.20 | 178621 | 0.63% |
| 09 Apr 2024 | 358.90 | 369.95 | 369.95 | 354.15 | 169221 | -1.89% |
| 08 Apr 2024 | 365.80 | 360.00 | 368.75 | 355.60 | 317459 | 1.68% |
| 05 Apr 2024 | 359.75 | 363.00 | 369.00 | 354.20 | 301883 | -1.17% |
| 04 Apr 2024 | 364.00 | 365.00 | 370.00 | 361.95 | 143536 | -0.25% |
| 03 Apr 2024 | 364.90 | 366.95 | 368.95 | 362.05 | 187683 | 0.01% |
| 02 Apr 2024 | 364.85 | 363.60 | 372.15 | 353.60 | 286369 | 1.42% |
| 01 Apr 2024 | 359.75 | 343.80 | 362.40 | 343.80 | 153069 | 3.24% |
| 28 Mar 2024 | 348.45 | 353.05 | 357.70 | 345.00 | 138649 | -1.72% |
| 27 Mar 2024 | 354.55 | 350.05 | 363.00 | 350.05 | 231636 | 0.07% |
| 26 Mar 2024 | 354.30 | 357.95 | 358.80 | 349.30 | 148814 | -1.03% |
| 22 Mar 2024 | 358.00 | 354.00 | 359.70 | 346.00 | 138213 | 2.45% |
| 21 Mar 2024 | 349.45 | 347.00 | 351.50 | 343.05 | 113770 | 2.22% |
| 20 Mar 2024 | 341.85 | 349.00 | 356.70 | 340.05 | 308195 | -2.27% |
| 19 Mar 2024 | 349.80 | 357.00 | 359.30 | 345.35 | 186544 | -1.96% |
| 18 Mar 2024 | 356.80 | 355.55 | 363.90 | 354.40 | 104271 | -1.38% |
| 15 Mar 2024 | 361.80 | 363.80 | 366.55 | 355.00 | 91327 | -0.88% |
| 14 Mar 2024 | 365.00 | 348.50 | 366.60 | 344.30 | 197009 | 4.08% |
| 13 Mar 2024 | 350.70 | 353.40 | 360.80 | 340.30 | 402435 | -0.31% |
| 12 Mar 2024 | 351.80 | 359.75 | 396.15 | 347.00 | 1805572 | -2.21% |
| 11 Mar 2024 | 359.75 | 374.60 | 374.60 | 356.90 | 171108 | -3.08% |
| 07 Mar 2024 | 371.20 | 369.15 | 379.00 | 369.05 | 103727 | -0.44% |
| 06 Mar 2024 | 372.85 | 379.50 | 381.00 | 367.00 | 257482 | -2.01% |
| 05 Mar 2024 | 380.50 | 385.80 | 386.40 | 379.20 | 170220 | -1.37% |
| 04 Mar 2024 | 385.80 | 391.05 | 395.00 | 383.00 | 106744 | -1.88% |
| 02 Mar 2024 | 393.20 | 386.00 | 397.30 | 384.00 | 16719 | 2.42% |
| 01 Mar 2024 | 383.90 | 386.00 | 391.10 | 380.20 | 177304 | -0.30% |
| 29 Feb 2024 | 385.05 | 384.00 | 388.85 | 380.30 | 225057 | 0.16% |
| 28 Feb 2024 | 384.45 | 397.20 | 398.70 | 382.05 | 207212 | -3.36% |
| 27 Feb 2024 | 397.80 | 404.90 | 404.90 | 390.00 | 117260 | -1.33% |
| 26 Feb 2024 | 403.15 | 408.00 | 408.00 | 402.20 | 66555 | -1.03% |
| 23 Feb 2024 | 407.35 | 404.00 | 411.55 | 401.50 | 265746 | 1.76% |
| 22 Feb 2024 | 400.30 | 408.70 | 408.70 | 397.00 | 172391 | -1.38% |
| 21 Feb 2024 | 405.90 | 404.00 | 415.50 | 402.30 | 320431 | 1.11% |
| 20 Feb 2024 | 401.45 | 409.80 | 411.90 | 399.00 | 189074 | -1.74% |
| 19 Feb 2024 | 408.55 | 409.25 | 416.00 | 406.35 | 205606 | -0.10% |
| 16 Feb 2024 | 408.95 | 411.00 | 418.00 | 407.00 | 293328 | -0.60% |
| 15 Feb 2024 | 411.40 | 411.15 | 425.15 | 410.00 | 374700 | 0.30% |
| 14 Feb 2024 | 410.15 | 413.90 | 419.50 | 406.15 | 441633 | -1.06% |
| 13 Feb 2024 | 414.55 | 385.50 | 420.00 | 383.95 | 1775133 | 7.77% |
| 12 Feb 2024 | 384.65 | 405.00 | 407.60 | 377.80 | 1046183 | 0.76% |
| 09 Feb 2024 | 381.75 | 379.70 | 388.40 | 367.00 | 293803 | 0.65% |
| 08 Feb 2024 | 379.30 | 392.50 | 393.65 | 374.10 | 129316 | -3.08% |
| 07 Feb 2024 | 391.35 | 389.65 | 404.50 | 388.35 | 603315 | 0.89% |
| 06 Feb 2024 | 387.90 | 380.20 | 390.00 | 380.20 | 240382 | 2.03% |
| 05 Feb 2024 | 380.20 | 387.30 | 388.00 | 377.55 | 166521 | -1.83% |
| 02 Feb 2024 | 387.30 | 380.00 | 394.90 | 380.00 | 658327 | 2.65% |
| 01 Feb 2024 | 377.30 | 384.90 | 384.90 | 373.25 | 119314 | -0.89% |
| 31 Jan 2024 | 380.70 | 367.50 | 384.30 | 365.40 | 361998 | 4.52% |
| 30 Jan 2024 | 364.25 | 378.00 | 378.05 | 363.30 | 263172 | -1.51% |
| 29 Jan 2024 | 369.85 | 371.60 | 374.60 | 365.40 | 134296 | -0.64% |
| 25 Jan 2024 | 372.25 | 374.35 | 378.05 | 368.25 | 126837 | -0.25% |
| 24 Jan 2024 | 373.20 | 366.00 | 378.50 | 366.00 | 297704 | 0.65% |
| 23 Jan 2024 | 370.80 | 378.65 | 380.90 | 365.60 | 330589 | -2.03% |
| 20 Jan 2024 | 378.50 | 381.50 | 384.00 | 376.00 | 95323 | -1.03% |
| 19 Jan 2024 | 382.45 | 379.95 | 389.00 | 376.85 | 481032 | 1.11% |
| 18 Jan 2024 | 378.25 | 365.10 | 391.95 | 358.10 | 812477 | 3.66% |
| 17 Jan 2024 | 364.90 | 364.35 | 372.45 | 361.00 | 206390 | -0.79% |
| 16 Jan 2024 | 367.80 | 366.90 | 376.00 | 360.95 | 307887 | 0.25% |
| 15 Jan 2024 | 366.90 | 365.00 | 367.90 | 364.45 | 113904 | 0.53% |
| 12 Jan 2024 | 364.95 | 370.60 | 370.70 | 362.95 | 124479 | -1.04% |
| 11 Jan 2024 | 368.80 | 368.30 | 373.05 | 365.00 | 181956 | 0.14% |
| 10 Jan 2024 | 368.30 | 363.00 | 369.95 | 359.05 | 189479 | 0.48% |
| 09 Jan 2024 | 366.55 | 369.40 | 373.65 | 363.50 | 156719 | -0.77% |
| 08 Jan 2024 | 369.40 | 375.00 | 376.75 | 363.30 | 289709 | -1.77% |
| 05 Jan 2024 | 376.05 | 378.85 | 379.75 | 371.00 | 194665 | -0.42% |
| 04 Jan 2024 | 377.65 | 376.55 | 381.35 | 374.60 | 197548 | 0.29% |
| 03 Jan 2024 | 376.55 | 374.70 | 381.50 | 372.40 | 310885 | 0.49% |
| 02 Jan 2024 | 374.70 | 374.60 | 383.15 | 368.50 | 281351 | 0.20% |
| 01 Jan 2024 | 373.95 | 376.20 | 377.65 | 370.00 | 160256 | -0.37% |
| 29 Dec 2023 | 375.35 | 376.35 | 378.60 | 371.30 | 233390 | -0.27% |
| 28 Dec 2023 | 376.35 | 379.00 | 379.50 | 369.90 | 391390 | -0.36% |
| 27 Dec 2023 | 377.70 | 383.90 | 384.15 | 374.35 | 334913 | -1.10% |
| 26 Dec 2023 | 381.90 | 378.00 | 384.00 | 373.50 | 361236 | 1.65% |
| 22 Dec 2023 | 375.70 | 377.80 | 384.00 | 370.90 | 517504 | 0.08% |
| 21 Dec 2023 | 375.40 | 357.00 | 376.60 | 355.75 | 522277 | 3.23% |
| 20 Dec 2023 | 363.65 | 377.00 | 382.90 | 352.05 | 1051618 | -2.97% |
| 19 Dec 2023 | 374.80 | 376.50 | 376.70 | 372.35 | 459713 | -0.01% |
| 18 Dec 2023 | 374.85 | 371.30 | 377.00 | 365.50 | 991489 | 1.23% |
| 15 Dec 2023 | 370.30 | 373.70 | 378.90 | 360.35 | 902626 | -0.47% |
| 14 Dec 2023 | 372.05 | 367.50 | 375.85 | 361.30 | 1621516 | 1.67% |
| 13 Dec 2023 | 365.95 | 365.20 | 370.00 | 360.25 | 544595 | 0.65% |
| 12 Dec 2023 | 363.60 | 367.45 | 368.60 | 360.10 | 578817 | -0.60% |
| 11 Dec 2023 | 365.80 | 353.00 | 372.50 | 352.80 | 1709177 | 3.52% |
| 08 Dec 2023 | 353.35 | 354.70 | 358.45 | 348.10 | 437598 | 0.04% |
| 07 Dec 2023 | 353.20 | 363.45 | 365.25 | 352.00 | 790418 | -1.75% |
| 06 Dec 2023 | 359.50 | 333.00 | 368.00 | 333.00 | 4571262 | 9.06% |
| 05 Dec 2023 | 329.65 | 327.85 | 334.50 | 326.00 | 421497 | 0.55% |
| 04 Dec 2023 | 327.85 | 333.70 | 333.95 | 325.30 | 201245 | -0.15% |
| 01 Dec 2023 | 328.35 | 332.65 | 336.40 | 327.00 | 193441 | -0.55% |
| 30 Nov 2023 | 330.15 | 328.05 | 331.00 | 324.65 | 235284 | 0.98% |
| 29 Nov 2023 | 326.95 | 334.60 | 335.00 | 325.00 | 157305 | -1.68% |
| 28 Nov 2023 | 332.55 | 330.00 | 345.00 | 330.00 | 636693 | 1.02% |
| 24 Nov 2023 | 329.20 | 323.80 | 337.00 | 321.60 | 298256 | 1.39% |
| 23 Nov 2023 | 324.70 | 330.50 | 334.20 | 321.35 | 203885 | -1.46% |
| 22 Nov 2023 | 329.50 | 315.50 | 339.50 | 315.50 | 1032069 | 4.45% |
| 21 Nov 2023 | 315.45 | 318.15 | 324.45 | 313.30 | 115791 | -1.47% |
| 20 Nov 2023 | 320.15 | 315.35 | 326.45 | 313.00 | 230941 | 1.31% |
| 17 Nov 2023 | 316.00 | 323.00 | 327.30 | 313.30 | 205367 | -2.03% |
| 16 Nov 2023 | 322.55 | 331.00 | 331.00 | 321.60 | 124386 | -2.03% |
| 15 Nov 2023 | 329.25 | 331.90 | 331.95 | 326.15 | 126111 | 0.55% |
| 13 Nov 2023 | 327.45 | 331.35 | 334.00 | 325.00 | 150294 | -1.22% |
| 12 Nov 2023 | 331.50 | 333.95 | 334.70 | 324.80 | 58338 | 2.19% |
| 10 Nov 2023 | 324.40 | 326.40 | 334.35 | 322.20 | 131539 | -1.47% |
| 09 Nov 2023 | 329.25 | 333.25 | 336.60 | 326.65 | 122175 | -1.20% |
| 08 Nov 2023 | 333.25 | 333.85 | 341.25 | 330.55 | 598549 | 1.82% |
| 07 Nov 2023 | 327.30 | 319.10 | 337.70 | 317.65 | 603592 | 2.71% |
| 06 Nov 2023 | 318.65 | 312.00 | 328.60 | 308.00 | 251432 | 3.32% |
| 03 Nov 2023 | 308.40 | 309.50 | 312.90 | 306.60 | 55460 | 0.15% |
| 02 Nov 2023 | 307.95 | 308.95 | 312.00 | 305.55 | 35679 | -0.13% |
| 01 Nov 2023 | 308.35 | 312.10 | 313.20 | 304.90 | 55754 | -1.26% |
| 31 Oct 2023 | 312.30 | 311.00 | 318.00 | 309.75 | 82231 | -0.68% |
| 30 Oct 2023 | 314.45 | 309.10 | 315.00 | 304.85 | 87632 | 2.16% |
| 27 Oct 2023 | 307.80 | 297.15 | 312.90 | 295.55 | 157890 | 3.58% |
| 26 Oct 2023 | 297.15 | 304.75 | 304.75 | 291.10 | 178472 | -2.37% |
| 25 Oct 2023 | 304.35 | 309.60 | 313.20 | 300.00 | 118672 | -1.20% |
| 23 Oct 2023 | 308.05 | 329.20 | 333.10 | 301.00 | 179449 | -7.16% |
| 20 Oct 2023 | 331.80 | 324.70 | 338.00 | 323.80 | 217357 | 2.06% |
| 19 Oct 2023 | 325.10 | 326.80 | 330.40 | 322.85 | 118108 | -0.91% |
| 18 Oct 2023 | 328.10 | 327.00 | 335.00 | 326.35 | 197838 | -0.11% |
| 17 Oct 2023 | 328.45 | 334.95 | 336.75 | 325.00 | 131570 | -1.60% |
| 16 Oct 2023 | 333.80 | 336.55 | 340.45 | 333.00 | 139672 | -0.34% |
| 13 Oct 2023 | 334.95 | 334.55 | 344.15 | 333.15 | 187213 | 0.06% |
| 12 Oct 2023 | 334.75 | 333.75 | 337.90 | 328.55 | 155257 | 0.80% |
| 11 Oct 2023 | 332.10 | 330.25 | 338.05 | 329.65 | 223562 | 1.33% |
| 10 Oct 2023 | 327.75 | 325.15 | 331.70 | 324.50 | 161205 | 0.44% |
| 09 Oct 2023 | 326.30 | 323.00 | 330.90 | 316.55 | 164976 | 0.25% |
| 06 Oct 2023 | 325.50 | 328.00 | 331.70 | 323.50 | 133322 | -0.57% |
| 05 Oct 2023 | 327.35 | 313.55 | 332.00 | 313.55 | 282444 | 3.77% |
| 04 Oct 2023 | 315.45 | 316.20 | 323.00 | 309.75 | 212758 | -0.57% |
| 03 Oct 2023 | 317.25 | 320.20 | 324.45 | 316.35 | 273399 | -1.01% |
| 29 Sep 2023 | 320.50 | 314.75 | 322.00 | 313.40 | 70832 | 1.86% |
| 28 Sep 2023 | 314.65 | 318.95 | 318.95 | 312.00 | 89470 | -0.98% |
| 27 Sep 2023 | 317.75 | 316.55 | 319.25 | 311.55 | 72093 | 0.38% |
| 26 Sep 2023 | 316.55 | 322.00 | 323.05 | 314.20 | 124410 | -1.80% |
| 25 Sep 2023 | 322.35 | 323.10 | 327.50 | 318.90 | 188749 | -0.23% |
| 22 Sep 2023 | 323.10 | 323.40 | 324.20 | 312.10 | 180031 | 0.67% |
| 21 Sep 2023 | 320.95 | 323.00 | 326.30 | 318.20 | 169221 | -0.59% |
| 20 Sep 2023 | 322.85 | 314.00 | 326.70 | 309.25 | 830778 | 3.18% |
| 18 Sep 2023 | 312.90 | 310.20 | 317.55 | 308.10 | 95480 | -0.24% |
| 15 Sep 2023 | 313.65 | 316.55 | 320.85 | 310.70 | 161552 | -0.41% |
| 14 Sep 2023 | 314.95 | 310.50 | 319.05 | 309.80 | 491116 | 2.17% |
| 13 Sep 2023 | 308.25 | 312.80 | 315.15 | 301.00 | 258121 | -0.95% |
| 12 Sep 2023 | 311.20 | 325.00 | 325.55 | 308.00 | 252383 | -4.10% |
| 11 Sep 2023 | 324.50 | 325.70 | 325.95 | 322.60 | 180671 | 0.23% |
| 08 Sep 2023 | 323.75 | 323.70 | 326.95 | 322.10 | 167078 | 0.02% |
| 07 Sep 2023 | 323.70 | 325.00 | 328.60 | 322.00 | 214958 | -0.34% |
| 06 Sep 2023 | 324.80 | 324.70 | 327.40 | 321.10 | 157218 | 0.51% |
| 05 Sep 2023 | 323.15 | 325.80 | 330.00 | 320.00 | 136105 | -0.31% |
| 04 Sep 2023 | 324.15 | 324.55 | 327.85 | 321.75 | 129170 | -0.12% |
| 01 Sep 2023 | 324.55 | 328.00 | 329.90 | 323.00 | 107349 | -1.07% |
| 31 Aug 2023 | 328.05 | 328.50 | 330.00 | 325.30 | 210132 | 0.37% |
| 30 Aug 2023 | 326.85 | 327.50 | 333.05 | 326.00 | 121355 | -0.53% |
| 29 Aug 2023 | 328.60 | 330.00 | 332.00 | 326.40 | 125791 | -0.41% |
| 28 Aug 2023 | 329.95 | 322.80 | 336.00 | 319.00 | 288437 | 2.74% |
| 25 Aug 2023 | 321.15 | 328.90 | 332.00 | 320.00 | 268087 | -1.98% |
| 24 Aug 2023 | 327.65 | 328.60 | 333.90 | 325.50 | 242455 | 0.11% |
| 23 Aug 2023 | 327.30 | 333.50 | 333.50 | 325.00 | 162145 | -0.53% |
| 22 Aug 2023 | 329.05 | 329.80 | 331.70 | 325.05 | 132368 | 0.08% |
| 21 Aug 2023 | 328.80 | 329.00 | 335.25 | 325.20 | 174516 | -0.12% |
| 18 Aug 2023 | 329.20 | 329.40 | 337.05 | 329.00 | 138957 | -0.18% |
| 17 Aug 2023 | 329.80 | 330.00 | 335.40 | 328.65 | 262671 | 0.38% |
| 16 Aug 2023 | 328.55 | 330.00 | 335.70 | 327.65 | 101976 | -1.48% |
| 14 Aug 2023 | 333.50 | 335.00 | 344.95 | 329.55 | 436346 | 1.37% |
| 11 Aug 2023 | 329.00 | 333.40 | 334.00 | 326.00 | 105376 | -1.04% |
| 10 Aug 2023 | 332.45 | 331.00 | 341.25 | 325.85 | 411662 | 1.05% |
| 09 Aug 2023 | 329.00 | 336.80 | 336.80 | 326.15 | 190639 | -1.64% |
| 08 Aug 2023 | 334.50 | 334.60 | 337.40 | 331.25 | 143345 | 0.74% |
| 07 Aug 2023 | 332.05 | 343.15 | 346.55 | 329.65 | 278991 | -2.77% |
| 04 Aug 2023 | 341.50 | 337.50 | 343.60 | 333.80 | 272818 | 1.86% |
| 03 Aug 2023 | 335.25 | 335.00 | 341.80 | 333.00 | 450550 | 0.81% |
| 02 Aug 2023 | 332.55 | 322.55 | 338.00 | 317.00 | 390780 | 3.10% |
| 01 Aug 2023 | 322.55 | 330.00 | 331.50 | 319.95 | 214478 | -1.90% |
| 31 Jul 2023 | 328.80 | 329.10 | 336.70 | 325.80 | 326891 | 0.46% |
| 28 Jul 2023 | 327.30 | 309.00 | 339.75 | 307.55 | 2034696 | 5.87% |
| 27 Jul 2023 | 309.15 | 311.85 | 314.20 | 305.00 | 89722 | -0.34% |
| 26 Jul 2023 | 310.20 | 309.55 | 315.15 | 303.80 | 171211 | 0.45% |
| 25 Jul 2023 | 308.80 | 309.55 | 313.55 | 305.00 | 190019 | 0.02% |
| 24 Jul 2023 | 308.75 | 303.30 | 318.40 | 297.10 | 471811 | 2.29% |
| 21 Jul 2023 | 301.85 | 301.90 | 306.10 | 299.65 | 157922 | -0.07% |
| 20 Jul 2023 | 302.05 | 299.90 | 303.40 | 294.00 | 216154 | 0.73% |
| 19 Jul 2023 | 299.85 | 294.90 | 310.80 | 292.20 | 888562 | 2.15% |
| 18 Jul 2023 | 293.55 | 293.40 | 297.05 | 289.50 | 133876 | 0.44% |
| 17 Jul 2023 | 292.25 | 285.65 | 294.30 | 284.15 | 206868 | 2.74% |
| 14 Jul 2023 | 284.45 | 284.00 | 286.70 | 282.50 | 78474 | 0.35% |
| 13 Jul 2023 | 283.45 | 285.50 | 288.85 | 280.00 | 232142 | -0.54% |
| 12 Jul 2023 | 285.00 | 285.10 | 288.20 | 283.10 | 153817 | 0.48% |
| 11 Jul 2023 | 283.65 | 284.00 | 285.60 | 282.70 | 90836 | -0.04% |
| 10 Jul 2023 | 283.75 | 285.20 | 290.45 | 280.75 | 229521 | 0.00% |
| 07 Jul 2023 | 283.75 | 290.15 | 297.00 | 281.25 | 351191 | -2.49% |
| 06 Jul 2023 | 291.00 | 278.70 | 300.00 | 278.65 | 1465752 | 5.23% |
| 05 Jul 2023 | 276.55 | 282.95 | 289.75 | 273.80 | 354169 | -2.26% |
| 04 Jul 2023 | 282.95 | 283.90 | 284.85 | 279.55 | 141524 | 0.09% |
| 03 Jul 2023 | 282.70 | 281.35 | 286.70 | 281.20 | 204431 | 1.18% |
| 30 Jun 2023 | 279.40 | 274.85 | 285.90 | 274.00 | 758917 | 3.33% |
| 28 Jun 2023 | 270.40 | 271.20 | 273.95 | 268.00 | 2712405 | 0.19% |
| 27 Jun 2023 | 269.90 | 273.65 | 273.65 | 269.20 | 89239 | -1.37% |
| 26 Jun 2023 | 273.65 | 282.30 | 282.30 | 265.60 | 171029 | 1.82% |
| 23 Jun 2023 | 268.75 | 269.50 | 271.15 | 267.00 | 71615 | -0.24% |
| 22 Jun 2023 | 269.40 | 273.20 | 273.30 | 269.00 | 81297 | -0.86% |
| 21 Jun 2023 | 271.75 | 276.00 | 276.40 | 271.05 | 122546 | -1.15% |
| 20 Jun 2023 | 274.90 | 274.70 | 275.90 | 273.75 | 127388 | 0.44% |
| 19 Jun 2023 | 273.70 | 274.10 | 276.35 | 273.50 | 78481 | 0.00% |
| 16 Jun 2023 | 273.70 | 275.60 | 275.90 | 273.50 | 173212 | -0.15% |
| 15 Jun 2023 | 274.10 | 275.70 | 276.10 | 272.35 | 181197 | -0.05% |
| 14 Jun 2023 | 274.25 | 276.00 | 277.00 | 273.60 | 228098 | -0.22% |
| 13 Jun 2023 | 274.85 | 273.55 | 277.45 | 273.55 | 191086 | 0.48% |
| 12 Jun 2023 | 273.55 | 275.75 | 275.75 | 271.45 | 158529 | -0.29% |
| 09 Jun 2023 | 274.35 | 276.85 | 276.85 | 269.00 | 231897 | -0.72% |
| 08 Jun 2023 | 276.35 | 281.00 | 281.20 | 275.50 | 54081 | -1.11% |
| 07 Jun 2023 | 279.45 | 280.75 | 282.85 | 278.00 | 88582 | 0.04% |
| 06 Jun 2023 | 279.35 | 283.50 | 284.50 | 278.00 | 47368 | -1.43% |
| 05 Jun 2023 | 283.40 | 282.45 | 287.50 | 282.30 | 229956 | 0.39% |
| 02 Jun 2023 | 282.30 | 289.70 | 293.75 | 278.00 | 146290 | -1.16% |
| 01 Jun 2023 | 285.60 | 275.70 | 289.00 | 275.05 | 159821 | 3.61% |
| 31 May 2023 | 275.65 | 275.00 | 279.05 | 274.70 | 55361 | 0.15% |
| 30 May 2023 | 275.25 | 275.55 | 279.00 | 274.30 | 60032 | -0.11% |
| 29 May 2023 | 275.55 | 277.00 | 281.00 | 274.30 | 67448 | 0.58% |
| 26 May 2023 | 273.95 | 276.25 | 282.10 | 268.60 | 54161 | -0.72% |
| 25 May 2023 | 275.95 | 278.50 | 279.75 | 273.80 | 27081 | -0.92% |
| 24 May 2023 | 278.50 | 275.00 | 280.95 | 273.75 | 88620 | 0.85% |
| 23 May 2023 | 276.15 | 277.00 | 278.20 | 271.35 | 39880 | -0.04% |
| 22 May 2023 | 276.25 | 275.60 | 278.50 | 273.00 | 44146 | 0.42% |
| 19 May 2023 | 275.10 | 278.30 | 279.35 | 273.45 | 120010 | -1.03% |
| 18 May 2023 | 277.95 | 284.00 | 285.35 | 276.65 | 51189 | -1.94% |
| 17 May 2023 | 283.45 | 275.45 | 286.00 | 275.10 | 80418 | 2.90% |
| 16 May 2023 | 275.45 | 283.20 | 284.55 | 274.25 | 192589 | -3.23% |
| 15 May 2023 | 284.65 | 292.90 | 306.70 | 279.00 | 450177 | -1.79% |
| 12 May 2023 | 289.85 | 276.00 | 295.60 | 274.35 | 249175 | 5.00% |
| 11 May 2023 | 276.05 | 270.20 | 277.50 | 267.00 | 56380 | 2.64% |
| 10 May 2023 | 268.95 | 276.30 | 278.00 | 266.10 | 36086 | -2.62% |
| 09 May 2023 | 276.20 | 276.95 | 279.55 | 274.55 | 33737 | -0.05% |
| 08 May 2023 | 276.35 | 277.00 | 278.25 | 270.55 | 39774 | 0.47% |
| 05 May 2023 | 275.05 | 275.50 | 276.40 | 274.00 | 25710 | -0.04% |
| 04 May 2023 | 275.15 | 278.00 | 279.00 | 272.30 | 62134 | -0.05% |
| 03 May 2023 | 275.30 | 265.90 | 277.25 | 264.85 | 84496 | 3.42% |
| 02 May 2023 | 266.20 | 263.00 | 268.95 | 258.20 | 89113 | 3.10% |
| 28 Apr 2023 | 258.20 | 256.90 | 259.00 | 255.00 | 34950 | 1.02% |
| 27 Apr 2023 | 255.60 | 256.00 | 258.00 | 255.00 | 32544 | 0.18% |
| 26 Apr 2023 | 255.15 | 257.50 | 257.50 | 253.40 | 31676 | -0.41% |
| 25 Apr 2023 | 256.20 | 256.20 | 258.40 | 254.95 | 18671 | -0.41% |
| 24 Apr 2023 | 257.25 | 258.65 | 258.65 | 251.00 | 18924 | 0.10% |
| 21 Apr 2023 | 257.00 | 253.55 | 259.15 | 253.55 | 22053 | -0.16% |
| 20 Apr 2023 | 257.40 | 252.65 | 259.00 | 250.00 | 58570 | 2.69% |
| 19 Apr 2023 | 250.65 | 256.70 | 258.95 | 249.25 | 47230 | -1.73% |
| 18 Apr 2023 | 255.05 | 258.85 | 259.25 | 254.00 | 30778 | -0.76% |
| 17 Apr 2023 | 257.00 | 261.60 | 261.65 | 255.30 | 42331 | -1.74% |
| 13 Apr 2023 | 261.55 | 255.70 | 262.60 | 255.70 | 36578 | 2.29% |
| 12 Apr 2023 | 255.70 | 255.30 | 256.50 | 252.90 | 30872 | 0.65% |
| 11 Apr 2023 | 254.05 | 252.50 | 255.70 | 251.65 | 22846 | 0.99% |
| 10 Apr 2023 | 251.55 | 258.00 | 258.55 | 248.15 | 46360 | -2.33% |
| 06 Apr 2023 | 257.55 | 251.45 | 264.00 | 250.10 | 63635 | 2.43% |
| 05 Apr 2023 | 251.45 | 246.70 | 256.15 | 246.35 | 95072 | 2.07% |
| 03 Apr 2023 | 246.35 | 232.00 | 251.00 | 232.00 | 93341 | 6.19% |
| 31 Mar 2023 | 232.00 | 238.00 | 243.95 | 230.00 | 87549 | -2.42% |
| 29 Mar 2023 | 237.75 | 230.00 | 240.30 | 226.10 | 104006 | 3.37% |
| 28 Mar 2023 | 230.00 | 230.50 | 231.90 | 225.00 | 86054 | 0.22% |
| 27 Mar 2023 | 229.50 | 231.50 | 233.05 | 227.00 | 86655 | -1.61% |
| 24 Mar 2023 | 233.25 | 240.45 | 241.75 | 231.15 | 96173 | -2.59% |
| 23 Mar 2023 | 239.45 | 241.80 | 247.70 | 236.10 | 86400 | -0.97% |
| 22 Mar 2023 | 241.80 | 243.05 | 247.45 | 240.10 | 39179 | -0.06% |
| 21 Mar 2023 | 241.95 | 239.15 | 247.95 | 236.00 | 74414 | 1.68% |
| 20 Mar 2023 | 237.95 | 231.00 | 240.60 | 231.00 | 94594 | 0.13% |
| 17 Mar 2023 | 237.65 | 242.20 | 244.90 | 237.05 | 59721 | -1.06% |
| 16 Mar 2023 | 240.20 | 252.00 | 252.80 | 236.50 | 264561 | -5.66% |
| 15 Mar 2023 | 254.60 | 259.00 | 261.40 | 252.80 | 49289 | -0.91% |
| 14 Mar 2023 | 256.95 | 261.95 | 263.05 | 256.00 | 47121 | -1.42% |
| 13 Mar 2023 | 260.65 | 265.50 | 268.00 | 255.20 | 90960 | -2.23% |
| 10 Mar 2023 | 266.60 | 271.25 | 271.70 | 265.55 | 47523 | -1.75% |
| 09 Mar 2023 | 271.35 | 273.00 | 274.00 | 270.55 | 32908 | -0.51% |
| 08 Mar 2023 | 272.75 | 271.05 | 274.00 | 271.05 | 28034 | -0.24% |
| 06 Mar 2023 | 273.40 | 273.05 | 284.00 | 272.00 | 84597 | 0.29% |
| 03 Mar 2023 | 272.60 | 272.50 | 275.20 | 272.00 | 33219 | 0.22% |
| 02 Mar 2023 | 272.00 | 275.30 | 279.15 | 271.00 | 53895 | -1.20% |
| 01 Mar 2023 | 275.30 | 280.65 | 280.65 | 274.50 | 24941 | -1.41% |
| 28 Feb 2023 | 279.25 | 274.00 | 284.00 | 273.30 | 59058 | 1.99% |
| 27 Feb 2023 | 273.80 | 277.00 | 277.60 | 272.10 | 37478 | -0.99% |
| 24 Feb 2023 | 276.55 | 285.65 | 287.40 | 275.50 | 46253 | -3.19% |
| 23 Feb 2023 | 285.65 | 273.00 | 289.45 | 272.30 | 161492 | 4.37% |
| 22 Feb 2023 | 273.70 | 272.70 | 276.45 | 270.05 | 44795 | 0.22% |
| 21 Feb 2023 | 273.10 | 271.30 | 275.95 | 269.50 | 62644 | -0.07% |
| 20 Feb 2023 | 273.30 | 275.60 | 277.00 | 271.30 | 30486 | -0.83% |
| 17 Feb 2023 | 275.60 | 270.75 | 277.15 | 270.50 | 37069 | 1.49% |
| 16 Feb 2023 | 271.55 | 271.90 | 273.15 | 270.55 | 19365 | 0.26% |
| 15 Feb 2023 | 270.85 | 269.30 | 272.45 | 269.30 | 21402 | 0.20% |
| 14 Feb 2023 | 270.30 | 273.50 | 274.00 | 268.75 | 27884 | -1.15% |
| 13 Feb 2023 | 273.45 | 280.00 | 281.30 | 271.00 | 51821 | -2.51% |
| 10 Feb 2023 | 280.50 | 277.10 | 283.50 | 276.70 | 49304 | 1.21% |
| 09 Feb 2023 | 277.15 | 275.00 | 279.50 | 270.35 | 36629 | -0.86% |
| 08 Feb 2023 | 279.55 | 278.00 | 282.25 | 275.55 | 48170 | -0.20% |
| 07 Feb 2023 | 280.10 | 272.85 | 281.95 | 271.75 | 66669 | 3.19% |
| 06 Feb 2023 | 271.45 | 269.90 | 273.20 | 269.90 | 28252 | 0.20% |
| 03 Feb 2023 | 270.90 | 272.20 | 275.00 | 269.45 | 31787 | 0.04% |
| 02 Feb 2023 | 270.80 | 268.20 | 275.35 | 268.20 | 24927 | -0.55% |
| 01 Feb 2023 | 272.30 | 277.75 | 287.25 | 270.00 | 46630 | -2.98% |
| 31 Jan 2023 | 280.65 | 268.75 | 281.95 | 267.55 | 140149 | 4.86% |
| 30 Jan 2023 | 267.65 | 270.00 | 274.80 | 266.00 | 45273 | -2.10% |
| 27 Jan 2023 | 273.40 | 275.70 | 276.85 | 269.10 | 43840 | -0.33% |
| 25 Jan 2023 | 274.30 | 275.05 | 276.55 | 271.80 | 39350 | -0.25% |
| 24 Jan 2023 | 275.00 | 279.95 | 280.85 | 273.80 | 30833 | -1.75% |
| 23 Jan 2023 | 279.90 | 281.15 | 282.00 | 277.80 | 28648 | -0.44% |
| 20 Jan 2023 | 281.15 | 284.00 | 286.35 | 280.00 | 32461 | -1.00% |
| 19 Jan 2023 | 284.00 | 288.55 | 291.10 | 282.15 | 45685 | -1.58% |
| 18 Jan 2023 | 288.55 | 294.90 | 294.95 | 287.00 | 45979 | -2.00% |
| 17 Jan 2023 | 294.45 | 283.30 | 297.50 | 283.30 | 167788 | 3.94% |
| 16 Jan 2023 | 283.30 | 277.10 | 284.95 | 277.10 | 61817 | 2.26% |
| 13 Jan 2023 | 277.05 | 279.90 | 282.00 | 276.50 | 35627 | -0.66% |
| 12 Jan 2023 | 278.90 | 276.90 | 280.30 | 276.00 | 27821 | 1.23% |
| 11 Jan 2023 | 275.50 | 279.95 | 280.85 | 273.55 | 39058 | -1.09% |
| 10 Jan 2023 | 278.55 | 280.20 | 281.35 | 277.00 | 26808 | -0.59% |
| 09 Jan 2023 | 280.20 | 279.50 | 281.70 | 278.70 | 28617 | 0.76% |
| 06 Jan 2023 | 278.10 | 283.90 | 284.35 | 276.00 | 33312 | -1.59% |
| 05 Jan 2023 | 282.60 | 284.35 | 284.70 | 278.45 | 49795 | 0.21% |
| 04 Jan 2023 | 282.00 | 290.00 | 294.70 | 280.00 | 178550 | -0.95% |
| 03 Jan 2023 | 284.70 | 285.60 | 288.50 | 283.75 | 41961 | 0.19% |
| 02 Jan 2023 | 284.15 | 282.10 | 285.75 | 280.75 | 40306 | 1.19% |
| 30 Dec 2022 | 280.80 | 278.00 | 282.35 | 277.15 | 48178 | 1.06% |
| 29 Dec 2022 | 277.85 | 283.40 | 283.50 | 276.00 | 28592 | -1.47% |
| 28 Dec 2022 | 282.00 | 281.50 | 284.65 | 280.00 | 41644 | 0.18% |
| 27 Dec 2022 | 281.50 | 279.30 | 284.00 | 275.75 | 52802 | 1.66% |
| 26 Dec 2022 | 276.90 | 274.85 | 280.35 | 268.65 | 83959 | 2.92% |
| 23 Dec 2022 | 269.05 | 275.00 | 280.00 | 267.60 | 103813 | -4.08% |
| 22 Dec 2022 | 280.50 | 290.10 | 296.10 | 278.00 | 111249 | -4.02% |
| 21 Dec 2022 | 292.25 | 305.00 | 305.00 | 289.00 | 130077 | -2.68% |
| 20 Dec 2022 | 300.30 | 302.35 | 303.30 | 297.60 | 50396 | -0.17% |
| 19 Dec 2022 | 300.80 | 301.50 | 309.40 | 299.60 | 76718 | -0.31% |
| 16 Dec 2022 | 301.75 | 304.00 | 308.50 | 296.00 | 116020 | -1.69% |
| 15 Dec 2022 | 306.95 | 308.75 | 310.90 | 305.00 | 60074 | -0.08% |
| 14 Dec 2022 | 307.20 | 315.00 | 315.00 | 305.55 | 85636 | -1.59% |
| 13 Dec 2022 | 312.15 | 313.00 | 318.85 | 309.00 | 90524 | 0.16% |
| 12 Dec 2022 | 311.65 | 306.05 | 313.00 | 304.80 | 106370 | 2.33% |
| 09 Dec 2022 | 304.55 | 315.80 | 316.00 | 301.05 | 135477 | -3.07% |
| 08 Dec 2022 | 314.20 | 315.50 | 317.25 | 310.00 | 152530 | -0.30% |
| 07 Dec 2022 | 315.15 | 318.00 | 323.75 | 311.00 | 610094 | -0.11% |
| 06 Dec 2022 | 315.50 | 304.10 | 318.30 | 303.00 | 760772 | 2.72% |
| 05 Dec 2022 | 307.15 | 283.70 | 310.95 | 283.70 | 942450 | 8.30% |
| 02 Dec 2022 | 283.60 | 280.45 | 286.70 | 279.15 | 55543 | 1.00% |
| 01 Dec 2022 | 280.80 | 284.50 | 286.30 | 279.85 | 50098 | -1.13% |
| 30 Nov 2022 | 284.00 | 285.40 | 286.40 | 280.70 | 40737 | 0.00% |
| 29 Nov 2022 | 284.00 | 281.95 | 287.50 | 280.65 | 57083 | 1.25% |
| 28 Nov 2022 | 280.50 | 286.50 | 287.90 | 279.80 | 45184 | -1.61% |
| 25 Nov 2022 | 285.10 | 280.95 | 288.15 | 278.45 | 71149 | 1.91% |
| 24 Nov 2022 | 279.75 | 272.45 | 288.35 | 271.60 | 136098 | 3.19% |
| 23 Nov 2022 | 271.10 | 273.10 | 275.00 | 270.05 | 40959 | -0.71% |
| 22 Nov 2022 | 273.05 | 272.90 | 275.50 | 271.45 | 30596 | 0.09% |
| 21 Nov 2022 | 272.80 | 279.00 | 280.50 | 271.00 | 61508 | -2.27% |
| 18 Nov 2022 | 279.15 | 277.60 | 281.50 | 276.10 | 47508 | 1.07% |
| 17 Nov 2022 | 276.20 | 273.05 | 278.00 | 272.55 | 49196 | 0.80% |
| 16 Nov 2022 | 274.00 | 278.60 | 280.05 | 272.05 | 46804 | -1.15% |
| 15 Nov 2022 | 277.20 | 281.10 | 284.10 | 275.50 | 47801 | -0.89% |
| 14 Nov 2022 | 279.70 | 281.00 | 286.00 | 278.00 | 47400 | -1.72% |
| 11 Nov 2022 | 284.60 | 293.85 | 300.00 | 282.15 | 207274 | -2.65% |
| 10 Nov 2022 | 292.35 | 294.50 | 294.55 | 289.00 | 54272 | -0.73% |
| 09 Nov 2022 | 294.50 | 286.00 | 300.00 | 284.00 | 210412 | 3.08% |
| 07 Nov 2022 | 285.70 | 283.05 | 287.00 | 280.20 | 63646 | 1.46% |
| 04 Nov 2022 | 281.60 | 280.60 | 284.95 | 280.00 | 30396 | -0.30% |
| 03 Nov 2022 | 282.45 | 287.15 | 287.15 | 281.70 | 55418 | -1.64% |
| 02 Nov 2022 | 287.15 | 284.25 | 292.45 | 284.00 | 117588 | 1.11% |
| 01 Nov 2022 | 284.00 | 285.65 | 286.70 | 282.60 | 52527 | -0.07% |
| 31 Oct 2022 | 284.20 | 285.55 | 285.95 | 284.00 | 36741 | 0.04% |
| 28 Oct 2022 | 284.10 | 285.80 | 288.00 | 283.40 | 45575 | -0.89% |
| 27 Oct 2022 | 286.65 | 283.50 | 288.50 | 282.00 | 56238 | 1.54% |
| 25 Oct 2022 | 282.30 | 287.35 | 287.40 | 281.20 | 38500 | -1.43% |
| 24 Oct 2022 | 286.40 | 282.00 | 288.00 | 280.30 | 55825 | 1.54% |
| 21 Oct 2022 | 282.05 | 284.05 | 284.05 | 280.75 | 61600 | -0.70% |
| 20 Oct 2022 | 284.05 | 281.15 | 288.00 | 280.25 | 77754 | 0.42% |
| 19 Oct 2022 | 282.85 | 280.90 | 287.90 | 279.55 | 166999 | 1.14% |
| 18 Oct 2022 | 279.65 | 267.50 | 282.85 | 267.50 | 203378 | 4.80% |
| 17 Oct 2022 | 266.85 | 269.70 | 269.70 | 265.45 | 49435 | -0.73% |
| 14 Oct 2022 | 268.80 | 270.50 | 272.65 | 268.10 | 66554 | 0.02% |
| 13 Oct 2022 | 268.75 | 272.80 | 272.85 | 268.00 | 59852 | -1.07% |
| 12 Oct 2022 | 271.65 | 267.60 | 274.00 | 266.00 | 87369 | 1.19% |
| 11 Oct 2022 | 268.45 | 277.80 | 278.10 | 268.15 | 68552 | -2.88% |
| 10 Oct 2022 | 276.40 | 278.00 | 280.35 | 274.50 | 38936 | -1.88% |
| 07 Oct 2022 | 281.70 | 277.55 | 291.00 | 276.10 | 214889 | 0.45% |
| 06 Oct 2022 | 280.45 | 277.95 | 283.70 | 276.10 | 114536 | 1.41% |
| 04 Oct 2022 | 276.55 | 271.35 | 278.25 | 271.05 | 120746 | 3.19% |
| 03 Oct 2022 | 268.00 | 267.40 | 275.85 | 264.75 | 159300 | -0.50% |
| 30 Sep 2022 | 269.35 | 273.25 | 274.85 | 266.95 | 177972 | -0.94% |
| 29 Sep 2022 | 271.90 | 275.00 | 283.40 | 270.10 | 261613 | -0.44% |
| 28 Sep 2022 | 273.10 | 281.70 | 285.95 | 270.10 | 292383 | -3.89% |
| 27 Sep 2022 | 284.15 | 283.00 | 289.00 | 281.00 | 184857 | 0.18% |
| 26 Sep 2022 | 283.65 | 289.80 | 290.00 | 278.10 | 202240 | -2.49% |
| 23 Sep 2022 | 290.90 | 308.00 | 308.00 | 288.20 | 426010 | -5.72% |
| 22 Sep 2022 | 308.55 | 299.00 | 310.50 | 294.00 | 997597 | 3.66% |
| 21 Sep 2022 | 297.65 | 294.40 | 300.90 | 288.75 | 979210 | 1.69% |
| 20 Sep 2022 | 292.70 | 280.00 | 308.80 | 279.85 | 8827159 | 9.71% |
| 19 Sep 2022 | 266.80 | 273.20 | 279.15 | 263.00 | 3641078 | -2.34% |
| 16 Sep 2022 | 273.20 | 274.35 | 277.05 | 269.00 | 84380 | -0.42% |
| 15 Sep 2022 | 274.35 | 274.80 | 280.15 | 273.55 | 112018 | 0.38% |
| 14 Sep 2022 | 273.30 | 276.65 | 279.80 | 272.10 | 91109 | -1.55% |
| 13 Sep 2022 | 277.60 | 278.25 | 283.00 | 277.00 | 100718 | 0.27% |
| 12 Sep 2022 | 276.85 | 277.90 | 282.00 | 276.00 | 108121 | 0.13% |
| 09 Sep 2022 | 276.50 | 276.85 | 278.90 | 274.35 | 88512 | 0.38% |
| 08 Sep 2022 | 275.45 | 279.50 | 279.50 | 273.50 | 96540 | -0.74% |
| 07 Sep 2022 | 277.50 | 270.65 | 282.00 | 270.05 | 192083 | 2.30% |
| 06 Sep 2022 | 271.25 | 269.70 | 277.10 | 268.75 | 113319 | 0.87% |
| 05 Sep 2022 | 268.90 | 270.00 | 270.85 | 267.05 | 55936 | 0.09% |
| 02 Sep 2022 | 268.65 | 269.65 | 271.75 | 267.05 | 50863 | 0.13% |
| 01 Sep 2022 | 268.30 | 268.00 | 272.00 | 267.20 | 59947 | -0.22% |
| 30 Aug 2022 | 268.90 | 266.75 | 272.35 | 265.50 | 83825 | 2.24% |
| 29 Aug 2022 | 263.00 | 261.10 | 265.45 | 260.10 | 51873 | -0.28% |
| 26 Aug 2022 | 263.75 | 263.85 | 265.85 | 262.70 | 58238 | 0.23% |
| 25 Aug 2022 | 263.15 | 266.05 | 267.00 | 262.30 | 72119 | -0.62% |
| 24 Aug 2022 | 264.80 | 267.45 | 269.45 | 264.50 | 55561 | -0.45% |
| 23 Aug 2022 | 266.00 | 264.00 | 267.55 | 263.00 | 46514 | 0.83% |
| 22 Aug 2022 | 263.80 | 268.20 | 268.95 | 263.00 | 52291 | -1.14% |
| 19 Aug 2022 | 266.85 | 268.55 | 270.00 | 266.15 | 186523 | 0.26% |
| 18 Aug 2022 | 266.15 | 266.30 | 269.85 | 265.00 | 195866 | 0.45% |
| 17 Aug 2022 | 264.95 | 267.90 | 267.90 | 264.45 | 106584 | 0.02% |
| 16 Aug 2022 | 264.90 | 266.00 | 275.95 | 264.00 | 160855 | 0.36% |
| 12 Aug 2022 | 263.95 | 266.10 | 266.55 | 261.95 | 83907 | -0.30% |
| 11 Aug 2022 | 264.75 | 271.25 | 271.95 | 263.85 | 138724 | -1.91% |
| 10 Aug 2022 | 269.90 | 282.85 | 282.85 | 269.15 | 120495 | -3.19% |
| 08 Aug 2022 | 278.80 | 286.20 | 287.90 | 277.65 | 133493 | -4.75% |
| 05 Aug 2022 | 292.70 | 290.75 | 294.70 | 290.15 | 50731 | 1.14% |
| 04 Aug 2022 | 289.40 | 294.00 | 298.00 | 284.00 | 81919 | -1.23% |
| 03 Aug 2022 | 293.00 | 294.95 | 294.95 | 290.05 | 34818 | 0.34% |
| 02 Aug 2022 | 292.00 | 289.05 | 293.60 | 287.70 | 57434 | 1.02% |
| 01 Aug 2022 | 289.05 | 293.50 | 296.00 | 285.50 | 71357 | 0.70% |
| 29 Jul 2022 | 287.05 | 289.15 | 292.45 | 284.55 | 48245 | -0.23% |
| 28 Jul 2022 | 287.70 | 283.00 | 289.40 | 281.90 | 40571 | 2.06% |
| 27 Jul 2022 | 281.90 | 286.10 | 288.45 | 279.80 | 38764 | -0.95% |
| 26 Jul 2022 | 284.60 | 287.10 | 293.00 | 283.05 | 43350 | -0.87% |
| 25 Jul 2022 | 287.10 | 292.40 | 293.90 | 285.00 | 38184 | -2.13% |
| 22 Jul 2022 | 293.35 | 297.00 | 299.85 | 291.30 | 55983 | -1.11% |
| 21 Jul 2022 | 296.65 | 297.10 | 299.00 | 295.40 | 64536 | 0.19% |
| 20 Jul 2022 | 296.10 | 297.50 | 300.65 | 290.00 | 198341 | 0.41% |
| 19 Jul 2022 | 294.90 | 274.00 | 298.00 | 273.50 | 849987 | 7.04% |
| 18 Jul 2022 | 275.50 | 274.05 | 278.00 | 269.20 | 33908 | 0.53% |
| 15 Jul 2022 | 274.05 | 274.10 | 274.95 | 269.65 | 20900 | 1.11% |
| 14 Jul 2022 | 271.05 | 276.00 | 279.55 | 269.90 | 38504 | -1.63% |
| 13 Jul 2022 | 275.55 | 276.00 | 279.00 | 273.80 | 26547 | 0.04% |
| 12 Jul 2022 | 275.45 | 280.80 | 285.05 | 273.10 | 51601 | -1.41% |
| 11 Jul 2022 | 279.40 | 267.55 | 286.00 | 267.55 | 112928 | 4.08% |
| 08 Jul 2022 | 268.45 | 280.00 | 280.00 | 265.60 | 54747 | -1.67% |
| 07 Jul 2022 | 273.00 | 271.00 | 275.70 | 270.85 | 31280 | 0.81% |
| 06 Jul 2022 | 270.80 | 266.80 | 271.75 | 265.45 | 45430 | 2.02% |
| 05 Jul 2022 | 265.45 | 262.75 | 269.85 | 262.75 | 55860 | 1.03% |
| 04 Jul 2022 | 262.75 | 266.25 | 268.85 | 260.30 | 41178 | -0.34% |
| 01 Jul 2022 | 263.65 | 266.20 | 268.70 | 258.40 | 40076 | -0.96% |
| 30 Jun 2022 | 266.20 | 269.75 | 271.55 | 264.00 | 32567 | -1.32% |
| 29 Jun 2022 | 269.75 | 270.35 | 272.75 | 268.10 | 23190 | -0.85% |
| 28 Jun 2022 | 272.05 | 272.95 | 275.95 | 270.35 | 27295 | -1.32% |
| 27 Jun 2022 | 275.70 | 273.70 | 278.85 | 271.70 | 48511 | 2.72% |
| 24 Jun 2022 | 268.40 | 268.00 | 271.55 | 267.00 | 42626 | 0.39% |
| 23 Jun 2022 | 267.35 | 267.95 | 272.00 | 265.05 | 31671 | -0.22% |
| 22 Jun 2022 | 267.95 | 270.05 | 274.00 | 267.05 | 22564 | -1.92% |
| 21 Jun 2022 | 273.20 | 264.10 | 276.60 | 264.10 | 60148 | 2.44% |
| 20 Jun 2022 | 266.70 | 273.00 | 274.10 | 264.50 | 44038 | -2.09% |
| 17 Jun 2022 | 272.40 | 277.10 | 278.00 | 268.55 | 72559 | -2.59% |
| 16 Jun 2022 | 279.65 | 288.90 | 291.05 | 275.00 | 58440 | -2.70% |
| 15 Jun 2022 | 287.40 | 292.55 | 293.15 | 280.30 | 38134 | -1.25% |
| 14 Jun 2022 | 291.05 | 288.05 | 293.15 | 287.90 | 34618 | 0.02% |
| 13 Jun 2022 | 291.00 | 293.90 | 293.90 | 287.25 | 62124 | -2.40% |
| 10 Jun 2022 | 298.15 | 299.00 | 299.35 | 294.60 | 34415 | -1.13% |
| 09 Jun 2022 | 301.55 | 295.95 | 306.80 | 294.00 | 210989 | 2.78% |
| 08 Jun 2022 | 293.40 | 293.00 | 296.00 | 290.05 | 30326 | -0.20% |
| 07 Jun 2022 | 294.00 | 297.20 | 297.95 | 291.50 | 40835 | -1.08% |
| 06 Jun 2022 | 297.20 | 297.25 | 300.00 | 292.85 | 63428 | -0.02% |
| 03 Jun 2022 | 297.25 | 293.00 | 306.80 | 292.70 | 587408 | 3.41% |
| 02 Jun 2022 | 287.45 | 287.70 | 290.00 | 284.65 | 35531 | -0.09% |
| 01 Jun 2022 | 287.70 | 286.30 | 292.05 | 280.85 | 58814 | 0.49% |
| 31 May 2022 | 286.30 | 291.00 | 292.95 | 285.55 | 48733 | -1.19% |
| 30 May 2022 | 289.75 | 289.50 | 298.05 | 288.00 | 63030 | 0.98% |
| 27 May 2022 | 286.95 | 284.80 | 288.00 | 284.00 | 42451 | 1.50% |
| 26 May 2022 | 282.70 | 283.45 | 283.95 | 280.00 | 95817 | 0.25% |
| 25 May 2022 | 282.00 | 278.60 | 286.70 | 276.25 | 162279 | 0.73% |
| 24 May 2022 | 279.95 | 272.50 | 288.55 | 268.00 | 272214 | 3.28% |
| 23 May 2022 | 271.05 | 279.30 | 280.55 | 270.00 | 87640 | -2.45% |
| 20 May 2022 | 277.85 | 286.85 | 291.00 | 274.55 | 321994 | -2.65% |
| 19 May 2022 | 285.40 | 278.70 | 290.95 | 274.00 | 101199 | 1.15% |
| 18 May 2022 | 282.15 | 285.80 | 291.60 | 280.90 | 52590 | -0.32% |
| 17 May 2022 | 283.05 | 275.10 | 285.00 | 273.40 | 54690 | 3.62% |
| 16 May 2022 | 273.15 | 273.20 | 278.15 | 271.00 | 42048 | -0.05% |
| 13 May 2022 | 273.30 | 275.50 | 282.25 | 271.55 | 64420 | -0.67% |
| 12 May 2022 | 275.15 | 272.85 | 279.90 | 267.30 | 118900 | -0.27% |
| 11 May 2022 | 275.90 | 278.10 | 283.55 | 273.80 | 98679 | -0.54% |
| 10 May 2022 | 277.40 | 282.50 | 288.75 | 275.00 | 80801 | -1.81% |
| 09 May 2022 | 282.50 | 285.95 | 290.00 | 270.05 | 111396 | -1.33% |
| 06 May 2022 | 286.30 | 290.00 | 290.00 | 284.60 | 54354 | -2.14% |
| 05 May 2022 | 292.55 | 289.50 | 298.45 | 289.50 | 105687 | 1.56% |
| 04 May 2022 | 288.05 | 296.40 | 300.00 | 285.70 | 111358 | -2.41% |
| 02 May 2022 | 295.15 | 301.00 | 301.85 | 294.00 | 75464 | -2.35% |
| 29 Apr 2022 | 302.25 | 306.05 | 311.05 | 301.00 | 113541 | -0.74% |
| 28 Apr 2022 | 304.50 | 305.90 | 307.50 | 303.00 | 76594 | 0.05% |
| 27 Apr 2022 | 304.35 | 304.30 | 307.00 | 300.50 | 74323 | 0.02% |
| 26 Apr 2022 | 304.30 | 305.10 | 309.80 | 300.00 | 162020 | 0.40% |
| 25 Apr 2022 | 303.10 | 303.50 | 305.95 | 300.00 | 196108 | -1.21% |
| 22 Apr 2022 | 306.80 | 309.95 | 313.90 | 305.00 | 107426 | -0.90% |
| 21 Apr 2022 | 309.60 | 318.00 | 319.65 | 307.45 | 144216 | -1.56% |
| 20 Apr 2022 | 314.50 | 314.00 | 322.90 | 312.40 | 272396 | -0.57% |
| 19 Apr 2022 | 316.30 | 319.50 | 328.60 | 308.00 | 419746 | -0.22% |
| 18 Apr 2022 | 317.00 | 316.00 | 326.20 | 309.30 | 254505 | 0.79% |
| 13 Apr 2022 | 314.50 | 315.00 | 318.25 | 310.80 | 141655 | -0.24% |
| 12 Apr 2022 | 315.25 | 318.80 | 324.05 | 310.60 | 630138 | -0.41% |
| 11 Apr 2022 | 316.55 | 301.80 | 318.30 | 301.70 | 685380 | 5.04% |
| 08 Apr 2022 | 301.35 | 300.10 | 305.75 | 300.05 | 132180 | 0.95% |
| 07 Apr 2022 | 298.50 | 301.00 | 305.95 | 297.50 | 135280 | -0.38% |
| 06 Apr 2022 | 299.65 | 301.00 | 307.85 | 298.00 | 183214 | -0.70% |
| 05 Apr 2022 | 301.75 | 299.35 | 309.60 | 296.05 | 254361 | 1.33% |
| 04 Apr 2022 | 297.80 | 289.90 | 299.00 | 289.90 | 141577 | 3.24% |
| 01 Apr 2022 | 288.45 | 283.60 | 293.95 | 283.60 | 189872 | 2.25% |
| 31 Mar 2022 | 282.10 | 292.00 | 294.25 | 281.00 | 187570 | -2.98% |
| 30 Mar 2022 | 290.75 | 281.10 | 296.20 | 281.10 | 342854 | 4.36% |
| 29 Mar 2022 | 278.60 | 285.70 | 291.70 | 276.00 | 227781 | -1.97% |
| 28 Mar 2022 | 284.20 | 291.40 | 294.45 | 283.00 | 177150 | -3.27% |
| 25 Mar 2022 | 293.80 | 298.00 | 299.65 | 288.00 | 235045 | -0.68% |
| 24 Mar 2022 | 295.80 | 302.05 | 304.45 | 294.60 | 171968 | -2.07% |
| 23 Mar 2022 | 302.05 | 307.60 | 309.00 | 301.00 | 143173 | -1.27% |
| 22 Mar 2022 | 305.95 | 302.00 | 310.90 | 302.00 | 294233 | 0.46% |
| 21 Mar 2022 | 304.55 | 302.10 | 309.50 | 302.00 | 186547 | 1.33% |
| 17 Mar 2022 | 300.55 | 305.00 | 307.35 | 300.00 | 113022 | -0.71% |
| 16 Mar 2022 | 302.70 | 303.80 | 307.60 | 299.20 | 151421 | 1.02% |
| 15 Mar 2022 | 299.65 | 301.00 | 311.25 | 299.00 | 172212 | -0.15% |
| 14 Mar 2022 | 300.10 | 304.85 | 311.70 | 298.50 | 189882 | -1.06% |
| 11 Mar 2022 | 303.30 | 304.05 | 309.00 | 301.00 | 78013 | -0.82% |
| 10 Mar 2022 | 305.80 | 309.80 | 318.15 | 303.00 | 194460 | 1.07% |
| 09 Mar 2022 | 302.55 | 301.00 | 310.00 | 299.00 | 265296 | 0.85% |
| 08 Mar 2022 | 300.00 | 298.50 | 317.00 | 295.10 | 301301 | -0.17% |
| 07 Mar 2022 | 300.50 | 299.10 | 312.00 | 294.00 | 225990 | -1.80% |
| 04 Mar 2022 | 306.00 | 312.00 | 321.85 | 303.25 | 209959 | -3.39% |
| 03 Mar 2022 | 316.75 | 324.00 | 332.40 | 312.95 | 315011 | -1.58% |
| 02 Mar 2022 | 321.85 | 315.50 | 337.75 | 311.35 | 640193 | 0.63% |
| 28 Feb 2022 | 319.85 | 309.05 | 324.95 | 301.35 | 1675988 | 3.24% |
| 25 Feb 2022 | 309.80 | 263.75 | 313.80 | 262.40 | 1965565 | 18.06% |
| 24 Feb 2022 | 262.40 | 274.80 | 274.80 | 260.00 | 174851 | -5.76% |
| 23 Feb 2022 | 278.45 | 277.80 | 283.65 | 277.00 | 56087 | 0.76% |
| 22 Feb 2022 | 276.35 | 265.00 | 279.25 | 260.90 | 422666 | -4.29% |
| 21 Feb 2022 | 288.75 | 297.00 | 297.00 | 281.80 | 174263 | -2.81% |
| 18 Feb 2022 | 297.10 | 301.50 | 303.80 | 295.95 | 60445 | -1.11% |
| 17 Feb 2022 | 300.45 | 309.00 | 310.40 | 299.00 | 88508 | -2.24% |
| 16 Feb 2022 | 307.35 | 309.00 | 313.90 | 306.00 | 69256 | -0.07% |
| 15 Feb 2022 | 307.55 | 301.00 | 309.45 | 295.95 | 83066 | 1.28% |
| 14 Feb 2022 | 303.65 | 308.95 | 308.95 | 301.00 | 69754 | -2.66% |
| 11 Feb 2022 | 311.95 | 309.00 | 313.25 | 309.00 | 52324 | 0.03% |
| 10 Feb 2022 | 311.85 | 313.50 | 316.70 | 310.15 | 117497 | 0.45% |
| 09 Feb 2022 | 310.45 | 318.05 | 322.60 | 309.65 | 120229 | -1.90% |
| 08 Feb 2022 | 316.45 | 321.25 | 332.00 | 314.90 | 97691 | -1.49% |
| 07 Feb 2022 | 321.25 | 329.00 | 332.00 | 320.00 | 198748 | -5.64% |
| 04 Feb 2022 | 340.45 | 350.95 | 354.90 | 338.45 | 150868 | -2.30% |
| 03 Feb 2022 | 348.45 | 337.80 | 351.05 | 337.20 | 730512 | 3.67% |
| 02 Feb 2022 | 336.10 | 322.40 | 345.00 | 321.80 | 710027 | 5.74% |
| 01 Feb 2022 | 317.85 | 316.90 | 319.55 | 314.20 | 54717 | 0.84% |
| 31 Jan 2022 | 315.20 | 312.90 | 317.25 | 312.90 | 50621 | 1.25% |
| 28 Jan 2022 | 311.30 | 315.10 | 320.00 | 310.75 | 101780 | -0.91% |
| 27 Jan 2022 | 314.15 | 318.00 | 321.95 | 312.50 | 114945 | -1.44% |
| 25 Jan 2022 | 318.75 | 305.70 | 320.55 | 297.30 | 109834 | 3.31% |
| 24 Jan 2022 | 308.55 | 317.00 | 318.80 | 300.45 | 142569 | -3.46% |
| 21 Jan 2022 | 319.60 | 326.80 | 328.00 | 317.20 | 130206 | -2.20% |
| 20 Jan 2022 | 326.80 | 329.00 | 331.40 | 325.15 | 71213 | -0.77% |
| 19 Jan 2022 | 329.35 | 335.00 | 336.90 | 325.00 | 100186 | -1.79% |
| 18 Jan 2022 | 335.35 | 340.15 | 348.35 | 334.00 | 216962 | -1.25% |
| 17 Jan 2022 | 339.60 | 334.00 | 341.00 | 333.65 | 237334 | 2.15% |
| 14 Jan 2022 | 332.45 | 328.00 | 334.00 | 327.40 | 105556 | 1.56% |
| 13 Jan 2022 | 327.35 | 326.95 | 336.25 | 325.75 | 155123 | 0.77% |
| 12 Jan 2022 | 324.85 | 329.10 | 333.95 | 324.00 | 187335 | -0.95% |
| 11 Jan 2022 | 327.95 | 335.80 | 338.60 | 327.20 | 159943 | -1.84% |
| 10 Jan 2022 | 334.10 | 339.25 | 340.50 | 333.00 | 129775 | -0.55% |
| 07 Jan 2022 | 335.95 | 335.20 | 348.75 | 334.75 | 442881 | 0.51% |
| 06 Jan 2022 | 334.25 | 333.00 | 335.85 | 331.15 | 58736 | -0.16% |
| 05 Jan 2022 | 334.80 | 333.05 | 336.85 | 331.25 | 65320 | 0.53% |
| 04 Jan 2022 | 333.05 | 332.95 | 336.90 | 331.95 | 74072 | 0.03% |
| 03 Jan 2022 | 332.95 | 329.90 | 338.70 | 326.15 | 132428 | 2.10% |
| 31 Dec 2021 | 326.10 | 323.30 | 329.00 | 323.00 | 74409 | 1.38% |
| 30 Dec 2021 | 321.65 | 322.10 | 325.95 | 321.00 | 63871 | -0.08% |
| 29 Dec 2021 | 321.90 | 323.80 | 327.90 | 321.00 | 82253 | -0.54% |
| 28 Dec 2021 | 323.65 | 328.30 | 329.95 | 322.80 | 78834 | -0.90% |
| 27 Dec 2021 | 326.60 | 330.90 | 332.80 | 325.10 | 41942 | -0.80% |
| 24 Dec 2021 | 329.25 | 334.50 | 335.80 | 327.00 | 34607 | -1.50% |
| 23 Dec 2021 | 334.25 | 333.40 | 336.80 | 332.70 | 41347 | 0.77% |
| 22 Dec 2021 | 331.70 | 326.00 | 335.20 | 325.95 | 74033 | 2.28% |
| 21 Dec 2021 | 324.30 | 323.05 | 330.00 | 321.60 | 61508 | 0.90% |
| 20 Dec 2021 | 321.40 | 338.85 | 338.85 | 319.00 | 95063 | -5.15% |
| 17 Dec 2021 | 338.85 | 352.30 | 352.30 | 336.70 | 80957 | -3.32% |
| 16 Dec 2021 | 350.50 | 353.35 | 357.70 | 347.00 | 137804 | 0.57% |
| 15 Dec 2021 | 348.50 | 343.85 | 358.75 | 341.00 | 225461 | 1.35% |
| 14 Dec 2021 | 343.85 | 348.00 | 350.95 | 342.60 | 57075 | -1.88% |
| 13 Dec 2021 | 350.45 | 355.20 | 358.30 | 348.05 | 186506 | -1.34% |
| 10 Dec 2021 | 355.20 | 351.70 | 359.00 | 350.90 | 289571 | 1.00% |
| 09 Dec 2021 | 351.70 | 340.60 | 354.75 | 338.45 | 393872 | 3.79% |
| 08 Dec 2021 | 338.85 | 336.40 | 341.50 | 336.05 | 51680 | 1.24% |
| 07 Dec 2021 | 334.70 | 331.00 | 344.95 | 331.00 | 156344 | 1.27% |
| 06 Dec 2021 | 330.50 | 335.20 | 339.50 | 330.00 | 71690 | -0.87% |
| 03 Dec 2021 | 333.40 | 327.60 | 337.00 | 327.60 | 84636 | 2.32% |
| 02 Dec 2021 | 325.85 | 323.00 | 328.15 | 323.00 | 59203 | 1.01% |
| 01 Dec 2021 | 322.60 | 330.65 | 331.65 | 320.00 | 59761 | -1.48% |
| 30 Nov 2021 | 327.45 | 327.00 | 333.10 | 320.00 | 138583 | -0.35% |
| 29 Nov 2021 | 328.60 | 330.00 | 333.90 | 302.95 | 125712 | -2.39% |
| 26 Nov 2021 | 336.65 | 333.00 | 345.00 | 330.40 | 118435 | 0.51% |
| 25 Nov 2021 | 334.95 | 338.10 | 341.05 | 331.40 | 70793 | -0.61% |
| 24 Nov 2021 | 337.00 | 340.45 | 345.55 | 335.65 | 72361 | -0.52% |
| 23 Nov 2021 | 338.75 | 325.50 | 342.00 | 320.65 | 146902 | 3.93% |
| 22 Nov 2021 | 325.95 | 337.00 | 338.60 | 321.70 | 188134 | -3.14% |
| 18 Nov 2021 | 336.50 | 345.00 | 347.95 | 334.85 | 116435 | -2.29% |
| 17 Nov 2021 | 344.40 | 352.00 | 354.90 | 342.05 | 122606 | -2.16% |
| 16 Nov 2021 | 352.00 | 354.25 | 355.50 | 351.00 | 70476 | -0.64% |
| 15 Nov 2021 | 354.25 | 350.00 | 360.15 | 350.00 | 115283 | 0.40% |
| 12 Nov 2021 | 352.85 | 356.60 | 359.85 | 352.00 | 151058 | -1.13% |
| 11 Nov 2021 | 356.90 | 359.90 | 363.00 | 355.70 | 65649 | -0.83% |
| 10 Nov 2021 | 359.90 | 359.90 | 364.15 | 358.95 | 154540 | -0.47% |
| 09 Nov 2021 | 361.60 | 358.40 | 366.00 | 356.80 | 201537 | 0.95% |
| 08 Nov 2021 | 358.20 | 365.50 | 367.00 | 354.95 | 300192 | -1.63% |
| 04 Nov 2021 | 364.15 | 366.50 | 368.35 | 362.00 | 62688 | -0.61% |
| 03 Nov 2021 | 366.40 | 365.00 | 372.00 | 364.00 | 242107 | -0.73% |
| 02 Nov 2021 | 369.10 | 387.70 | 391.15 | 365.35 | 421491 | -4.01% |
| 01 Nov 2021 | 384.50 | 377.05 | 386.30 | 373.55 | 109106 | 2.04% |
| 29 Oct 2021 | 376.80 | 379.10 | 379.10 | 370.00 | 131604 | -0.61% |
| 28 Oct 2021 | 379.10 | 382.05 | 383.45 | 370.00 | 135305 | -0.77% |
| 27 Oct 2021 | 382.05 | 382.40 | 387.90 | 377.65 | 113084 | 0.37% |
| 26 Oct 2021 | 380.65 | 379.50 | 383.40 | 375.10 | 108206 | 0.57% |
| 25 Oct 2021 | 378.50 | 374.65 | 380.00 | 370.30 | 153509 | 1.67% |
| 22 Oct 2021 | 372.30 | 383.70 | 386.70 | 367.55 | 233718 | -2.79% |
| 21 Oct 2021 | 383.00 | 382.20 | 392.00 | 381.00 | 197331 | 0.21% |
| 20 Oct 2021 | 382.20 | 385.10 | 388.00 | 380.00 | 145487 | -1.30% |
| 19 Oct 2021 | 387.25 | 395.80 | 398.80 | 386.00 | 211459 | -2.07% |
| 18 Oct 2021 | 395.45 | 396.00 | 405.55 | 393.60 | 285027 | 0.56% |
| 14 Oct 2021 | 393.25 | 393.60 | 402.10 | 390.55 | 242215 | -0.06% |
| 13 Oct 2021 | 393.50 | 404.60 | 409.35 | 390.35 | 316995 | -2.20% |
| 12 Oct 2021 | 402.35 | 412.90 | 416.00 | 400.90 | 301078 | -2.56% |
| 11 Oct 2021 | 412.90 | 408.70 | 421.50 | 404.50 | 731286 | 1.88% |
| 08 Oct 2021 | 405.30 | 402.25 | 420.90 | 402.25 | 982434 | 0.75% |
| 07 Oct 2021 | 402.30 | 404.05 | 408.00 | 400.00 | 332082 | 0.49% |
| 06 Oct 2021 | 400.35 | 389.50 | 404.35 | 389.50 | 703221 | 2.92% |
| 05 Oct 2021 | 389.00 | 388.70 | 394.00 | 387.00 | 264097 | 0.31% |
| 04 Oct 2021 | 387.80 | 386.70 | 391.70 | 385.80 | 200522 | 0.98% |
| 01 Oct 2021 | 384.05 | 387.50 | 391.85 | 378.25 | 306252 | -1.16% |
| 30 Sep 2021 | 388.55 | 394.40 | 395.85 | 387.15 | 235983 | -0.60% |
| 29 Sep 2021 | 390.90 | 383.75 | 396.90 | 383.00 | 321684 | 1.59% |
| 28 Sep 2021 | 384.80 | 386.00 | 391.00 | 383.50 | 260605 | -0.17% |
| 27 Sep 2021 | 385.45 | 384.00 | 392.35 | 381.55 | 284062 | 1.38% |
| 24 Sep 2021 | 380.20 | 388.70 | 391.35 | 378.05 | 188830 | -1.85% |
| 23 Sep 2021 | 387.35 | 393.00 | 394.95 | 385.75 | 203092 | -0.83% |
| 22 Sep 2021 | 390.60 | 387.00 | 396.85 | 384.60 | 253441 | 1.51% |
| 21 Sep 2021 | 384.80 | 392.70 | 392.70 | 380.30 | 375378 | -1.56% |
| 20 Sep 2021 | 390.90 | 394.70 | 405.95 | 387.95 | 520743 | -2.02% |
| 17 Sep 2021 | 398.95 | 392.90 | 409.20 | 390.10 | 806265 | 2.24% |
| 16 Sep 2021 | 390.20 | 395.20 | 396.70 | 385.15 | 433042 | -0.90% |
| 15 Sep 2021 | 393.75 | 409.20 | 413.95 | 390.00 | 721363 | -3.33% |
| 14 Sep 2021 | 407.30 | 414.85 | 417.70 | 403.00 | 1042393 | -1.21% |
| 13 Sep 2021 | 412.30 | 367.70 | 422.35 | 366.25 | 5716457 | 12.48% |
| 09 Sep 2021 | 366.55 | 366.30 | 376.50 | 364.30 | 163553 | 0.07% |
| 08 Sep 2021 | 366.30 | 370.60 | 372.00 | 364.30 | 155455 | -0.66% |
| 07 Sep 2021 | 368.75 | 377.00 | 379.35 | 366.05 | 117960 | -1.98% |
| 06 Sep 2021 | 376.20 | 381.00 | 381.00 | 375.00 | 83034 | -0.66% |
| 03 Sep 2021 | 378.70 | 380.10 | 383.55 | 377.05 | 85617 | -0.28% |
| 02 Sep 2021 | 379.75 | 384.90 | 390.00 | 378.20 | 226453 | -1.22% |
| 01 Sep 2021 | 384.45 | 383.10 | 390.00 | 381.35 | 232718 | 0.81% |
| 31 Aug 2021 | 381.35 | 376.00 | 384.90 | 376.00 | 258595 | 1.65% |
| 30 Aug 2021 | 375.15 | 379.90 | 381.95 | 373.50 | 237674 | 1.13% |
| 27 Aug 2021 | 370.95 | 369.00 | 376.70 | 362.10 | 164332 | 1.34% |
| 26 Aug 2021 | 366.05 | 370.60 | 374.30 | 361.00 | 135501 | -0.93% |
| 25 Aug 2021 | 369.50 | 371.35 | 380.00 | 368.45 | 134723 | 0.00% |
| 24 Aug 2021 | 369.50 | 370.00 | 376.05 | 360.10 | 197592 | 0.24% |
| 23 Aug 2021 | 368.60 | 385.00 | 385.00 | 353.30 | 396837 | -1.77% |
| 20 Aug 2021 | 375.25 | 374.00 | 390.00 | 372.05 | 406514 | -0.60% |
| 18 Aug 2021 | 377.50 | 379.40 | 379.80 | 371.00 | 159165 | 2.00% |
| 17 Aug 2021 | 370.10 | 383.60 | 388.65 | 368.00 | 250944 | -3.63% |
| 16 Aug 2021 | 384.05 | 389.00 | 391.80 | 382.00 | 137275 | -1.13% |
| 13 Aug 2021 | 388.45 | 393.60 | 400.00 | 387.00 | 202644 | -0.40% |
| 12 Aug 2021 | 390.00 | 386.00 | 397.95 | 385.10 | 252179 | 2.03% |
| 11 Aug 2021 | 382.25 | 400.00 | 400.00 | 369.95 | 515622 | -3.39% |
| 10 Aug 2021 | 395.65 | 413.00 | 416.00 | 384.00 | 315447 | -4.00% |
| 09 Aug 2021 | 412.15 | 418.00 | 424.55 | 408.05 | 299612 | 0.06% |
| 06 Aug 2021 | 411.90 | 412.60 | 429.75 | 406.10 | 449915 | 0.35% |
| 05 Aug 2021 | 410.45 | 419.50 | 419.50 | 404.30 | 246903 | -1.41% |
| 04 Aug 2021 | 416.30 | 423.00 | 433.00 | 412.00 | 421887 | -1.53% |
| 03 Aug 2021 | 422.75 | 427.80 | 435.95 | 419.00 | 905271 | -0.60% |
| 02 Aug 2021 | 425.30 | 403.00 | 427.75 | 401.20 | 1233999 | 6.52% |
| 30 Jul 2021 | 399.25 | 401.00 | 407.70 | 396.50 | 158360 | -0.06% |
| 29 Jul 2021 | 399.50 | 401.55 | 403.55 | 398.40 | 99502 | -0.01% |
| 28 Jul 2021 | 399.55 | 405.90 | 405.90 | 397.50 | 131936 | -0.92% |
| 27 Jul 2021 | 403.25 | 409.40 | 412.10 | 401.80 | 150029 | -1.21% |
| 26 Jul 2021 | 408.20 | 403.95 | 409.70 | 400.50 | 243558 | 2.34% |
| 23 Jul 2021 | 398.85 | 401.00 | 405.00 | 398.30 | 177233 | -0.20% |
| 22 Jul 2021 | 399.65 | 403.00 | 407.30 | 398.55 | 144877 | 0.08% |
| 20 Jul 2021 | 399.35 | 407.50 | 409.50 | 396.90 | 237106 | -2.01% |
| 19 Jul 2021 | 407.55 | 412.00 | 413.40 | 406.00 | 198057 | -1.56% |
| 16 Jul 2021 | 414.00 | 414.20 | 419.00 | 410.25 | 214042 | 0.33% |
| 15 Jul 2021 | 412.65 | 417.00 | 421.80 | 411.10 | 204325 | -0.75% |
| 14 Jul 2021 | 415.75 | 416.00 | 426.00 | 413.90 | 535175 | 0.25% |
| 13 Jul 2021 | 414.70 | 407.75 | 423.75 | 406.65 | 1165896 | 2.59% |
| 12 Jul 2021 | 404.25 | 408.40 | 414.00 | 402.05 | 331595 | 0.10% |
| 09 Jul 2021 | 403.85 | 399.00 | 411.50 | 397.50 | 963204 | 1.44% |
| 08 Jul 2021 | 398.10 | 401.85 | 412.20 | 394.05 | 475923 | -0.95% |
| 07 Jul 2021 | 401.90 | 410.25 | 412.05 | 398.75 | 278898 | -1.46% |
| 06 Jul 2021 | 407.85 | 411.40 | 415.90 | 406.60 | 283429 | -0.34% |
| 05 Jul 2021 | 409.25 | 410.00 | 417.90 | 407.50 | 363537 | 0.40% |
| 02 Jul 2021 | 407.60 | 412.00 | 416.50 | 405.00 | 562258 | -0.40% |
| 01 Jul 2021 | 409.25 | 417.35 | 421.00 | 400.00 | 648211 | -1.27% |
| 30 Jun 2021 | 414.50 | 416.90 | 428.80 | 412.40 | 420325 | 0.00% |
| 29 Jun 2021 | 414.50 | 413.55 | 424.00 | 411.15 | 243252 | 0.81% |
| 28 Jun 2021 | 411.15 | 414.00 | 416.05 | 410.10 | 138459 | 0.48% |
| 25 Jun 2021 | 409.20 | 411.00 | 431.70 | 405.05 | 476476 | -0.02% |
| 24 Jun 2021 | 409.30 | 413.00 | 416.85 | 408.00 | 123074 | -0.64% |
| 23 Jun 2021 | 411.95 | 424.00 | 425.00 | 410.50 | 201616 | -1.86% |
| 22 Jun 2021 | 419.75 | 419.15 | 428.15 | 418.00 | 296761 | 0.65% |
| 21 Jun 2021 | 417.05 | 408.00 | 420.25 | 404.20 | 372458 | 0.23% |
| 18 Jun 2021 | 416.10 | 442.55 | 443.80 | 411.45 | 816292 | -3.67% |
| 17 Jun 2021 | 431.95 | 411.00 | 448.00 | 390.05 | 4572415 | 4.22% |
| 16 Jun 2021 | 414.45 | 414.20 | 416.15 | 405.25 | 247225 | 0.66% |
| 15 Jun 2021 | 411.75 | 414.20 | 415.70 | 411.00 | 191454 | 0.07% |
| 14 Jun 2021 | 411.45 | 415.00 | 418.00 | 401.25 | 214615 | -0.57% |
| 11 Jun 2021 | 413.80 | 414.85 | 424.00 | 412.30 | 278301 | 0.25% |
| 10 Jun 2021 | 412.75 | 412.35 | 416.95 | 410.15 | 168048 | 0.61% |
| 09 Jun 2021 | 410.25 | 421.00 | 425.00 | 408.10 | 440873 | -2.31% |
| 08 Jun 2021 | 419.95 | 419.90 | 424.45 | 410.85 | 378516 | 1.08% |
| 07 Jun 2021 | 415.45 | 415.35 | 427.40 | 412.10 | 530913 | 0.12% |
| 04 Jun 2021 | 414.95 | 418.50 | 420.90 | 412.05 | 204575 | -0.25% |
| 03 Jun 2021 | 416.00 | 418.00 | 424.00 | 415.00 | 403406 | 0.30% |
| 02 Jun 2021 | 414.75 | 410.10 | 418.00 | 410.10 | 258994 | 0.44% |
| 01 Jun 2021 | 412.95 | 429.00 | 435.60 | 405.50 | 689414 | -3.48% |
| 31 May 2021 | 427.85 | 442.00 | 446.00 | 426.00 | 769853 | -6.42% |
| 28 May 2021 | 457.20 | 474.00 | 482.05 | 451.55 | 303749 | -3.47% |
| 27 May 2021 | 473.65 | 482.90 | 487.00 | 471.85 | 252554 | -0.93% |
| 26 May 2021 | 478.10 | 489.45 | 495.00 | 475.10 | 323826 | -1.09% |
| 25 May 2021 | 483.35 | 477.00 | 489.00 | 469.00 | 336945 | 2.18% |
| 24 May 2021 | 473.05 | 485.00 | 488.95 | 471.50 | 203267 | -1.44% |
| 21 May 2021 | 479.95 | 490.00 | 498.00 | 475.05 | 324441 | -1.46% |
| 20 May 2021 | 487.05 | 485.95 | 494.60 | 476.30 | 395023 | 0.52% |
| 19 May 2021 | 484.55 | 474.95 | 503.70 | 471.65 | 1476063 | 2.41% |
| 18 May 2021 | 473.15 | 457.00 | 486.70 | 451.25 | 1181378 | 3.59% |
| 17 May 2021 | 456.75 | 459.70 | 461.95 | 453.30 | 179041 | 0.04% |
| 14 May 2021 | 456.55 | 464.80 | 468.65 | 446.00 | 357072 | -1.20% |
| 12 May 2021 | 462.10 | 458.90 | 469.00 | 450.80 | 318893 | 1.07% |
| 11 May 2021 | 457.20 | 460.00 | 464.75 | 454.35 | 250798 | -0.78% |
| 10 May 2021 | 460.80 | 450.55 | 473.50 | 448.00 | 1141958 | 3.55% |
| 07 May 2021 | 445.00 | 450.35 | 461.70 | 442.40 | 420482 | -0.51% |
| 06 May 2021 | 447.30 | 458.95 | 460.65 | 444.25 | 280399 | -2.02% |
| 05 May 2021 | 456.50 | 454.00 | 468.95 | 440.20 | 790938 | 1.64% |
| 04 May 2021 | 449.15 | 469.45 | 485.85 | 443.50 | 1789195 | 0.58% |
| 03 May 2021 | 446.55 | 402.75 | 464.40 | 398.15 | 4305281 | 11.44% |
| 30 Apr 2021 | 400.70 | 396.75 | 407.45 | 392.60 | 235370 | -1.10% |
| 29 Apr 2021 | 405.15 | 409.95 | 415.05 | 395.10 | 481950 | -0.07% |
| 28 Apr 2021 | 405.45 | 387.85 | 422.00 | 386.40 | 1825605 | 5.07% |
| 27 Apr 2021 | 385.90 | 381.70 | 390.00 | 376.70 | 178151 | 1.46% |
| 26 Apr 2021 | 380.35 | 385.40 | 391.55 | 377.15 | 242697 | -1.26% |
| 23 Apr 2021 | 385.20 | 383.00 | 400.00 | 381.70 | 494734 | 0.80% |
| 22 Apr 2021 | 382.15 | 378.10 | 386.00 | 377.45 | 339917 | 1.80% |
| 20 Apr 2021 | 375.40 | 372.00 | 387.50 | 365.00 | 767149 | 4.02% |
| 19 Apr 2021 | 360.90 | 352.80 | 367.00 | 342.75 | 193096 | 1.06% |
| 16 Apr 2021 | 357.10 | 356.90 | 366.00 | 355.10 | 125519 | 0.03% |
| 15 Apr 2021 | 357.00 | 358.00 | 362.00 | 351.20 | 109496 | -0.65% |
| 13 Apr 2021 | 359.35 | 355.00 | 374.00 | 352.55 | 199972 | 0.32% |
| 12 Apr 2021 | 358.20 | 367.00 | 367.30 | 347.70 | 215641 | -3.39% |
| 09 Apr 2021 | 370.75 | 375.10 | 377.00 | 365.00 | 167320 | -1.20% |
| 08 Apr 2021 | 375.25 | 384.00 | 388.90 | 373.00 | 288022 | -1.79% |
| 07 Apr 2021 | 382.10 | 368.80 | 392.80 | 368.80 | 725219 | 3.78% |
| 06 Apr 2021 | 368.20 | 365.00 | 374.00 | 364.75 | 216612 | 1.18% |
| 05 Apr 2021 | 363.90 | 351.80 | 375.00 | 348.50 | 550658 | 3.06% |
| 01 Apr 2021 | 353.10 | 347.80 | 360.45 | 347.80 | 156303 | 2.36% |
| 31 Mar 2021 | 344.95 | 351.95 | 353.85 | 340.55 | 210023 | -1.99% |
| 30 Mar 2021 | 351.95 | 348.00 | 362.00 | 348.00 | 154258 | 2.86% |
| 26 Mar 2021 | 342.15 | 342.35 | 347.20 | 337.45 | 218566 | 0.56% |
| 25 Mar 2021 | 340.25 | 343.80 | 345.95 | 333.40 | 213435 | -0.80% |
| 24 Mar 2021 | 343.00 | 349.50 | 355.65 | 340.10 | 167241 | -2.15% |
| 23 Mar 2021 | 350.55 | 357.00 | 357.40 | 346.50 | 194321 | -1.30% |
| 22 Mar 2021 | 355.15 | 357.00 | 360.00 | 352.00 | 104517 | -0.10% |
| 19 Mar 2021 | 355.50 | 364.00 | 364.00 | 341.00 | 319595 | -3.01% |
| 18 Mar 2021 | 366.55 | 376.00 | 380.00 | 358.10 | 307874 | -0.88% |
| 17 Mar 2021 | 369.80 | 363.00 | 373.50 | 358.40 | 373415 | 1.45% |
| 16 Mar 2021 | 364.50 | 370.00 | 375.00 | 362.35 | 256574 | -0.49% |
| 15 Mar 2021 | 366.30 | 354.50 | 369.75 | 346.50 | 448186 | 3.42% |
| 12 Mar 2021 | 354.20 | 353.40 | 359.50 | 352.10 | 118283 | 0.62% |
| 10 Mar 2021 | 352.00 | 351.00 | 357.65 | 349.20 | 290383 | 0.57% |
| 09 Mar 2021 | 350.00 | 352.70 | 362.00 | 348.35 | 410164 | 0.33% |
| 08 Mar 2021 | 348.85 | 349.95 | 363.00 | 345.00 | 464978 | 0.07% |
| 05 Mar 2021 | 348.60 | 357.30 | 361.20 | 347.00 | 123902 | -2.43% |
| 04 Mar 2021 | 357.30 | 361.00 | 364.85 | 355.35 | 120581 | -1.27% |
| 03 Mar 2021 | 361.90 | 355.95 | 368.95 | 354.55 | 300865 | 2.22% |
| 02 Mar 2021 | 354.05 | 348.95 | 359.00 | 348.95 | 195177 | 1.74% |
| 01 Mar 2021 | 348.00 | 358.00 | 365.10 | 344.00 | 277052 | -2.59% |
| 26 Feb 2021 | 357.25 | 353.50 | 368.25 | 351.00 | 258154 | -0.85% |
| 25 Feb 2021 | 360.30 | 373.95 | 377.00 | 359.00 | 238524 | -2.45% |
| 24 Feb 2021 | 369.35 | 357.50 | 374.00 | 352.20 | 253382 | 3.76% |
| 23 Feb 2021 | 355.95 | 373.30 | 376.90 | 352.15 | 424534 | -4.13% |
| 22 Feb 2021 | 371.30 | 395.00 | 395.50 | 370.00 | 358419 | -5.89% |
| 19 Feb 2021 | 394.55 | 394.90 | 417.00 | 386.05 | 1147749 | 0.60% |
| 18 Feb 2021 | 392.20 | 370.50 | 398.90 | 367.50 | 789565 | 6.56% |
| 17 Feb 2021 | 368.05 | 371.00 | 376.90 | 366.00 | 242882 | -1.35% |
| 16 Feb 2021 | 373.10 | 362.20 | 376.80 | 361.15 | 398219 | 3.62% |
| 15 Feb 2021 | 360.05 | 379.30 | 379.65 | 357.55 | 283705 | -4.15% |
| 12 Feb 2021 | 375.65 | 375.65 | 393.30 | 370.10 | 1245521 | 0.74% |
| 11 Feb 2021 | 372.90 | 369.85 | 384.85 | 367.10 | 527005 | 1.02% |
| 10 Feb 2021 | 369.15 | 373.10 | 373.10 | 358.05 | 325763 | -0.31% |
| 09 Feb 2021 | 370.30 | 366.50 | 377.95 | 356.35 | 1034293 | 1.63% |
| 08 Feb 2021 | 364.35 | 335.05 | 367.90 | 335.05 | 1761276 | 8.99% |
| 05 Feb 2021 | 334.30 | 340.00 | 342.75 | 331.60 | 208894 | -0.12% |
| 04 Feb 2021 | 334.70 | 338.50 | 341.00 | 333.15 | 116033 | -0.68% |
| 03 Feb 2021 | 337.00 | 329.70 | 343.40 | 328.50 | 513671 | 2.93% |
| 02 Feb 2021 | 327.40 | 317.10 | 330.00 | 316.10 | 270784 | 3.74% |
| 01 Feb 2021 | 315.60 | 317.55 | 318.00 | 310.65 | 69356 | -0.32% |
| 29 Jan 2021 | 316.60 | 321.00 | 323.00 | 312.50 | 77229 | -0.52% |
| 28 Jan 2021 | 318.25 | 318.40 | 323.45 | 312.45 | 139463 | -1.03% |
| 27 Jan 2021 | 321.55 | 306.05 | 329.50 | 305.75 | 375835 | 4.38% |
| 25 Jan 2021 | 308.05 | 312.40 | 313.05 | 301.10 | 126464 | -0.28% |
| 22 Jan 2021 | 308.90 | 315.05 | 319.05 | 306.60 | 127432 | -1.69% |
| 21 Jan 2021 | 314.20 | 325.95 | 327.95 | 311.25 | 145542 | -3.11% |
| 20 Jan 2021 | 324.30 | 322.95 | 328.00 | 321.50 | 127584 | 1.08% |
| 19 Jan 2021 | 320.85 | 315.10 | 325.00 | 315.10 | 104123 | 1.82% |
| 18 Jan 2021 | 315.10 | 317.00 | 322.00 | 312.40 | 132659 | -0.77% |
| 15 Jan 2021 | 317.55 | 327.50 | 327.50 | 314.00 | 194211 | -2.43% |
| 14 Jan 2021 | 325.45 | 327.90 | 329.05 | 323.50 | 111350 | 0.31% |
| 13 Jan 2021 | 324.45 | 331.95 | 333.90 | 322.05 | 165021 | -1.56% |
| 12 Jan 2021 | 329.60 | 329.90 | 334.00 | 325.90 | 139932 | 0.69% |
| 11 Jan 2021 | 327.35 | 331.35 | 332.95 | 323.80 | 119819 | -0.23% |
| 08 Jan 2021 | 328.10 | 331.95 | 334.50 | 325.55 | 137967 | -0.29% |
| 07 Jan 2021 | 329.05 | 328.95 | 336.95 | 326.05 | 290790 | 0.38% |
| 06 Jan 2021 | 327.80 | 328.00 | 334.70 | 325.00 | 199027 | 0.55% |
| 05 Jan 2021 | 326.00 | 331.00 | 331.00 | 325.00 | 253451 | -1.88% |
| 04 Jan 2021 | 332.25 | 335.10 | 338.45 | 328.50 | 282105 | -1.32% |
| 01 Jan 2021 | 336.70 | 334.75 | 344.70 | 334.75 | 239573 | 0.58% |
| 31 Dec 2020 | 334.75 | 321.70 | 340.00 | 320.00 | 482201 | 4.01% |
| 30 Dec 2020 | 321.85 | 325.00 | 327.95 | 320.00 | 104536 | -1.15% |
| 29 Dec 2020 | 325.60 | 332.00 | 333.85 | 323.60 | 144380 | -0.99% |
| 28 Dec 2020 | 328.85 | 333.15 | 339.85 | 328.00 | 240323 | 1.11% |
| 24 Dec 2020 | 325.25 | 328.70 | 331.00 | 324.00 | 124878 | 0.42% |
| 23 Dec 2020 | 323.90 | 316.00 | 326.50 | 316.00 | 192937 | 3.01% |
