ARTEMISMED Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 276.25 | 278.70 | 282.60 | 273.90 | 120888 | -1.06% |
| 18 Dec 2025 | 279.20 | 277.20 | 280.95 | 272.10 | 154849 | 0.45% |
| 17 Dec 2025 | 277.95 | 281.50 | 282.95 | 277.05 | 105961 | -2.06% |
| 16 Dec 2025 | 283.80 | 280.55 | 285.50 | 279.00 | 157119 | 0.94% |
| 15 Dec 2025 | 281.15 | 283.40 | 283.40 | 277.80 | 91423 | 0.41% |
| 12 Dec 2025 | 280.00 | 275.00 | 280.40 | 275.00 | 110613 | 1.76% |
| 11 Dec 2025 | 275.15 | 274.60 | 278.00 | 272.55 | 109957 | 0.13% |
| 10 Dec 2025 | 274.80 | 273.40 | 275.85 | 271.25 | 176950 | 1.44% |
| 09 Dec 2025 | 270.90 | 268.10 | 273.30 | 266.25 | 186398 | 0.13% |
| 08 Dec 2025 | 270.55 | 271.95 | 273.20 | 265.05 | 177921 | 0.24% |
| 05 Dec 2025 | 269.90 | 266.35 | 271.00 | 261.55 | 208099 | 1.43% |
| 04 Dec 2025 | 266.10 | 270.05 | 272.55 | 264.20 | 143217 | -1.88% |
| 03 Dec 2025 | 271.20 | 275.00 | 275.55 | 269.00 | 154090 | -1.24% |
| 02 Dec 2025 | 274.60 | 280.30 | 280.95 | 272.00 | 190179 | -1.61% |
| 01 Dec 2025 | 279.10 | 287.90 | 295.00 | 277.70 | 223790 | -2.23% |
| 28 Nov 2025 | 285.46 | 287.34 | 288.30 | 284.02 | 137508 | -0.24% |
| 27 Nov 2025 | 286.14 | 288.70 | 288.77 | 283.05 | 115358 | -0.17% |
| 26 Nov 2025 | 286.62 | 289.60 | 290.59 | 281.20 | 230591 | -0.51% |
| 25 Nov 2025 | 288.10 | 280.97 | 291.60 | 276.70 | 462560 | 3.43% |
| 24 Nov 2025 | 278.55 | 275.76 | 280.96 | 274.45 | 192684 | 0.06% |
| 21 Nov 2025 | 278.38 | 282.79 | 285.62 | 276.60 | 231111 | -1.59% |
| 20 Nov 2025 | 282.87 | 289.79 | 289.79 | 279.80 | 240699 | -1.62% |
| 19 Nov 2025 | 287.52 | 284.59 | 288.30 | 282.21 | 334807 | 1.78% |
| 18 Nov 2025 | 282.50 | 284.59 | 297.50 | 278.02 | 2053024 | 3.96% |
| 17 Nov 2025 | 271.73 | 272.00 | 274.00 | 264.60 | 650327 | 1.06% |
| 14 Nov 2025 | 268.89 | 268.36 | 272.97 | 267.10 | 172963 | -1.30% |
| 13 Nov 2025 | 272.44 | 270.15 | 278.40 | 267.80 | 302792 | 1.29% |
| 12 Nov 2025 | 268.98 | 257.09 | 283.19 | 257.09 | 2150121 | 6.76% |
| 11 Nov 2025 | 251.94 | 245.99 | 253.50 | 245.00 | 349788 | 2.86% |
| 10 Nov 2025 | 244.93 | 244.90 | 245.28 | 242.70 | 130307 | 0.00% |
| 07 Nov 2025 | 244.94 | 243.25 | 245.95 | 240.55 | 119746 | 0.69% |
| 06 Nov 2025 | 243.25 | 245.13 | 246.50 | 241.76 | 208827 | -0.77% |
| 04 Nov 2025 | 245.13 | 243.50 | 246.20 | 241.75 | 70067 | 0.01% |
| 03 Nov 2025 | 245.11 | 247.56 | 248.19 | 240.35 | 155956 | -0.99% |
| 31 Oct 2025 | 247.56 | 253.99 | 254.60 | 246.41 | 176341 | -1.96% |
| 30 Oct 2025 | 252.52 | 245.99 | 254.00 | 244.75 | 295227 | 2.73% |
| 29 Oct 2025 | 245.82 | 245.90 | 246.39 | 243.01 | 47853 | 0.47% |
| 28 Oct 2025 | 244.66 | 247.59 | 248.75 | 244.00 | 65016 | -1.18% |
| 27 Oct 2025 | 247.59 | 244.80 | 249.07 | 243.87 | 158369 | 1.14% |
| 24 Oct 2025 | 244.80 | 244.00 | 245.84 | 240.96 | 94706 | 0.33% |
| 23 Oct 2025 | 244.00 | 243.70 | 245.90 | 239.00 | 124204 | 0.66% |
| 21 Oct 2025 | 242.39 | 245.20 | 246.31 | 239.94 | 39468 | 0.03% |
| 20 Oct 2025 | 242.31 | 245.99 | 248.16 | 239.01 | 207629 | -0.70% |
| 17 Oct 2025 | 244.01 | 239.90 | 246.00 | 238.32 | 165065 | 1.68% |
| 16 Oct 2025 | 239.99 | 236.04 | 248.56 | 236.04 | 193502 | 1.67% |
| 15 Oct 2025 | 236.04 | 234.00 | 239.00 | 233.21 | 52039 | 0.88% |
| 14 Oct 2025 | 233.97 | 233.60 | 237.98 | 232.20 | 121724 | 0.15% |
| 13 Oct 2025 | 233.61 | 238.00 | 239.50 | 222.05 | 366698 | -2.57% |
| 10 Oct 2025 | 239.77 | 235.00 | 242.47 | 235.00 | 102765 | 2.40% |
| 09 Oct 2025 | 234.16 | 235.30 | 237.89 | 232.30 | 128279 | -0.62% |
| 08 Oct 2025 | 235.61 | 239.58 | 241.01 | 234.10 | 410976 | -1.66% |
| 07 Oct 2025 | 239.58 | 243.20 | 251.00 | 237.61 | 584961 | -1.49% |
| 06 Oct 2025 | 243.20 | 234.69 | 244.79 | 233.74 | 180978 | 3.63% |
| 03 Oct 2025 | 234.69 | 235.92 | 236.01 | 232.99 | 45645 | -0.03% |
| 01 Oct 2025 | 234.77 | 234.16 | 238.40 | 232.39 | 59750 | 0.25% |
| 30 Sep 2025 | 234.18 | 231.06 | 235.27 | 227.62 | 92117 | 1.35% |
| 29 Sep 2025 | 231.06 | 232.20 | 237.49 | 229.22 | 68310 | -0.41% |
| 26 Sep 2025 | 232.02 | 240.70 | 240.70 | 231.01 | 267194 | -3.61% |
| 25 Sep 2025 | 240.70 | 244.60 | 245.95 | 240.40 | 79019 | -1.13% |
| 24 Sep 2025 | 243.45 | 240.53 | 245.20 | 239.52 | 95325 | 0.11% |
| 23 Sep 2025 | 243.18 | 247.00 | 248.89 | 237.80 | 151471 | -1.62% |
| 22 Sep 2025 | 247.18 | 239.00 | 249.75 | 239.00 | 304089 | 3.58% |
| 19 Sep 2025 | 238.63 | 241.99 | 245.19 | 237.67 | 512751 | -1.36% |
| 18 Sep 2025 | 241.93 | 244.90 | 244.90 | 239.43 | 96149 | 0.37% |
| 17 Sep 2025 | 241.04 | 245.70 | 251.77 | 239.00 | 275160 | -1.37% |
| 16 Sep 2025 | 244.39 | 242.00 | 246.00 | 239.01 | 120586 | 1.02% |
| 15 Sep 2025 | 241.92 | 239.00 | 246.30 | 238.99 | 157404 | 1.16% |
| 12 Sep 2025 | 239.15 | 240.21 | 241.47 | 237.98 | 118361 | -0.44% |
| 11 Sep 2025 | 240.21 | 236.01 | 244.80 | 236.01 | 168131 | 1.36% |
| 10 Sep 2025 | 236.98 | 234.00 | 239.70 | 234.00 | 90681 | 1.39% |
| 09 Sep 2025 | 233.72 | 236.00 | 239.20 | 231.91 | 450505 | -0.54% |
| 08 Sep 2025 | 235.00 | 228.57 | 239.00 | 226.01 | 301627 | 3.32% |
| 05 Sep 2025 | 227.44 | 227.10 | 229.66 | 224.45 | 92806 | 0.15% |
| 04 Sep 2025 | 227.10 | 224.73 | 229.99 | 223.52 | 90285 | 1.16% |
| 03 Sep 2025 | 224.49 | 225.12 | 227.19 | 223.12 | 52033 | -0.16% |
| 02 Sep 2025 | 224.84 | 225.75 | 229.10 | 223.20 | 160158 | -0.26% |
| 01 Sep 2025 | 225.43 | 219.10 | 230.53 | 219.10 | 463458 | 2.95% |
| 29 Aug 2025 | 218.98 | 223.12 | 224.30 | 217.83 | 70867 | -1.86% |
| 28 Aug 2025 | 223.12 | 226.10 | 226.10 | 220.18 | 139229 | 0.43% |
| 26 Aug 2025 | 222.16 | 232.45 | 233.09 | 220.80 | 287794 | -4.43% |
| 25 Aug 2025 | 232.45 | 238.31 | 240.80 | 231.25 | 99740 | -2.34% |
| 22 Aug 2025 | 238.02 | 239.63 | 240.90 | 236.16 | 68033 | -0.67% |
| 21 Aug 2025 | 239.63 | 240.70 | 242.10 | 239.00 | 32259 | 0.06% |
| 20 Aug 2025 | 239.48 | 239.80 | 241.10 | 238.50 | 52122 | -0.03% |
| 19 Aug 2025 | 239.55 | 240.77 | 242.83 | 238.29 | 74251 | -0.51% |
| 18 Aug 2025 | 240.78 | 241.00 | 244.24 | 238.50 | 162788 | 0.18% |
| 14 Aug 2025 | 240.35 | 241.50 | 252.00 | 239.00 | 159628 | -0.49% |
| 13 Aug 2025 | 241.54 | 239.46 | 248.00 | 238.46 | 105331 | 0.87% |
| 12 Aug 2025 | 239.46 | 240.30 | 246.10 | 238.01 | 65468 | -1.00% |
| 11 Aug 2025 | 241.87 | 242.30 | 245.28 | 239.97 | 57269 | 0.37% |
| 08 Aug 2025 | 240.99 | 243.90 | 245.90 | 240.00 | 31977 | -0.49% |
| 07 Aug 2025 | 242.18 | 245.00 | 247.00 | 239.86 | 75462 | -2.06% |
| 06 Aug 2025 | 247.28 | 250.05 | 256.60 | 245.00 | 150743 | -0.85% |
| 05 Aug 2025 | 249.41 | 249.60 | 254.50 | 245.15 | 119756 | 0.10% |
| 04 Aug 2025 | 249.15 | 245.82 | 252.58 | 245.82 | 99229 | 1.73% |
| 01 Aug 2025 | 244.92 | 239.05 | 252.00 | 237.06 | 140287 | 2.46% |
| 31 Jul 2025 | 239.05 | 232.30 | 240.65 | 232.30 | 58467 | -0.31% |
| 30 Jul 2025 | 239.80 | 234.50 | 242.95 | 232.90 | 66856 | 2.22% |
| 29 Jul 2025 | 234.60 | 238.25 | 238.25 | 226.00 | 313921 | -1.53% |
| 28 Jul 2025 | 238.25 | 238.25 | 241.45 | 235.50 | 47966 | -0.83% |
| 25 Jul 2025 | 240.25 | 242.00 | 243.30 | 231.65 | 230283 | -0.72% |
| 24 Jul 2025 | 242.00 | 241.25 | 245.95 | 241.00 | 53257 | 0.31% |
| 23 Jul 2025 | 241.25 | 241.00 | 243.40 | 235.85 | 50755 | 0.00% |
| 22 Jul 2025 | 241.25 | 245.60 | 247.30 | 236.50 | 85470 | -1.29% |
| 21 Jul 2025 | 244.40 | 246.30 | 246.35 | 243.50 | 47086 | -0.69% |
| 18 Jul 2025 | 246.10 | 249.30 | 250.65 | 245.00 | 57449 | -1.24% |
| 17 Jul 2025 | 249.20 | 250.55 | 251.95 | 248.70 | 45855 | -0.52% |
| 16 Jul 2025 | 250.50 | 253.40 | 253.40 | 249.00 | 56412 | -1.20% |
| 15 Jul 2025 | 253.55 | 249.50 | 258.85 | 249.50 | 169804 | 1.62% |
| 14 Jul 2025 | 249.50 | 252.70 | 253.50 | 249.05 | 44918 | -0.85% |
| 11 Jul 2025 | 251.65 | 252.50 | 256.00 | 249.35 | 93482 | -0.34% |
| 10 Jul 2025 | 252.50 | 251.95 | 257.00 | 250.00 | 67605 | 0.64% |
| 09 Jul 2025 | 250.90 | 249.00 | 252.85 | 249.00 | 49446 | 0.32% |
| 08 Jul 2025 | 250.10 | 252.35 | 254.25 | 248.80 | 53937 | -0.87% |
| 07 Jul 2025 | 252.30 | 258.30 | 258.30 | 251.65 | 54940 | -1.81% |
| 04 Jul 2025 | 256.95 | 253.70 | 265.25 | 253.70 | 211230 | 1.24% |
| 03 Jul 2025 | 253.80 | 251.90 | 255.05 | 250.10 | 82002 | 1.78% |
| 02 Jul 2025 | 249.35 | 252.90 | 256.20 | 248.00 | 76190 | -1.40% |
| 01 Jul 2025 | 252.90 | 254.55 | 256.30 | 252.10 | 57008 | -0.63% |
| 30 Jun 2025 | 254.50 | 255.00 | 258.50 | 252.10 | 82382 | 0.22% |
| 27 Jun 2025 | 253.95 | 255.10 | 257.00 | 253.05 | 55788 | 0.71% |
| 26 Jun 2025 | 252.15 | 247.25 | 252.95 | 247.25 | 38768 | 2.00% |
| 25 Jun 2025 | 247.20 | 255.45 | 256.95 | 246.60 | 88374 | -2.83% |
| 24 Jun 2025 | 254.40 | 254.30 | 255.80 | 251.50 | 44088 | 1.23% |
| 23 Jun 2025 | 251.30 | 250.00 | 254.90 | 248.70 | 73309 | -0.12% |
| 20 Jun 2025 | 251.60 | 244.30 | 257.20 | 242.00 | 213171 | 2.99% |
| 19 Jun 2025 | 244.30 | 247.75 | 251.85 | 243.00 | 41567 | -1.67% |
| 18 Jun 2025 | 248.45 | 251.10 | 254.70 | 247.10 | 55866 | -0.98% |
| 17 Jun 2025 | 250.90 | 258.90 | 258.90 | 249.90 | 65464 | -2.56% |
| 16 Jun 2025 | 257.50 | 257.50 | 259.95 | 254.05 | 37910 | -0.60% |
| 13 Jun 2025 | 259.05 | 259.00 | 260.65 | 253.50 | 92950 | -0.61% |
| 12 Jun 2025 | 260.65 | 266.80 | 268.80 | 258.00 | 93476 | -1.10% |
| 11 Jun 2025 | 263.55 | 265.30 | 267.70 | 262.80 | 62729 | -0.64% |
| 10 Jun 2025 | 265.25 | 262.75 | 267.95 | 262.55 | 57875 | 0.70% |
| 09 Jun 2025 | 263.40 | 270.55 | 270.55 | 262.35 | 115459 | -1.51% |
| 06 Jun 2025 | 267.45 | 270.60 | 271.75 | 265.00 | 71779 | -0.65% |
| 05 Jun 2025 | 269.20 | 272.05 | 272.55 | 267.25 | 98537 | -1.14% |
| 04 Jun 2025 | 272.30 | 267.90 | 274.00 | 265.45 | 96885 | 1.66% |
| 03 Jun 2025 | 267.85 | 275.00 | 277.35 | 266.95 | 88416 | -2.46% |
| 02 Jun 2025 | 274.60 | 279.00 | 280.80 | 272.05 | 89125 | -1.74% |
| 30 May 2025 | 279.45 | 290.00 | 290.00 | 278.15 | 247270 | -1.55% |
| 29 May 2025 | 283.85 | 274.80 | 284.20 | 270.00 | 322938 | 3.63% |
| 28 May 2025 | 273.90 | 280.00 | 284.55 | 272.35 | 122850 | -1.86% |
| 27 May 2025 | 279.10 | 271.10 | 284.45 | 266.35 | 525531 | 3.35% |
| 26 May 2025 | 270.05 | 262.00 | 272.00 | 262.00 | 278024 | 5.76% |
| 23 May 2025 | 255.35 | 249.30 | 258.95 | 247.55 | 109687 | 2.43% |
| 22 May 2025 | 249.30 | 250.00 | 254.60 | 248.10 | 96121 | -0.54% |
| 21 May 2025 | 250.65 | 254.40 | 255.10 | 248.00 | 83233 | -0.14% |
| 20 May 2025 | 251.00 | 249.00 | 255.70 | 246.30 | 248563 | 1.70% |
| 19 May 2025 | 246.80 | 245.10 | 248.50 | 242.40 | 105401 | 0.73% |
| 16 May 2025 | 245.00 | 249.00 | 251.40 | 243.15 | 113267 | -1.67% |
| 15 May 2025 | 249.15 | 251.20 | 251.90 | 247.70 | 76239 | -0.28% |
| 14 May 2025 | 249.85 | 249.00 | 254.45 | 244.35 | 87400 | 0.64% |
| 13 May 2025 | 248.25 | 250.00 | 256.15 | 241.60 | 195376 | -2.11% |
| 12 May 2025 | 253.60 | 258.00 | 258.00 | 249.00 | 101218 | 5.32% |
| 09 May 2025 | 240.80 | 234.10 | 242.90 | 230.10 | 57710 | 1.95% |
| 08 May 2025 | 236.20 | 236.70 | 242.45 | 235.00 | 67246 | 0.30% |
| 07 May 2025 | 235.50 | 248.20 | 253.45 | 223.30 | 399599 | -5.12% |
| 06 May 2025 | 248.20 | 262.70 | 262.70 | 245.05 | 64917 | -5.03% |
| 05 May 2025 | 261.35 | 261.30 | 262.60 | 257.30 | 41771 | 1.20% |
| 02 May 2025 | 258.25 | 254.30 | 262.00 | 251.70 | 40222 | 2.10% |
| 30 Apr 2025 | 252.95 | 260.25 | 262.80 | 248.05 | 96823 | -2.64% |
| 29 Apr 2025 | 259.80 | 265.00 | 269.40 | 257.60 | 61909 | -1.61% |
| 28 Apr 2025 | 264.05 | 266.25 | 272.65 | 262.60 | 64056 | -0.73% |
| 25 Apr 2025 | 266.00 | 276.20 | 278.40 | 263.00 | 98441 | -3.97% |
| 24 Apr 2025 | 277.00 | 280.50 | 280.50 | 270.90 | 93318 | -0.41% |
| 23 Apr 2025 | 278.15 | 285.95 | 287.00 | 275.70 | 80756 | -2.30% |
| 22 Apr 2025 | 284.70 | 285.50 | 289.10 | 280.50 | 117207 | 1.28% |
| 21 Apr 2025 | 281.10 | 282.10 | 285.85 | 278.20 | 71957 | 0.86% |
| 17 Apr 2025 | 278.70 | 282.30 | 285.30 | 276.55 | 77487 | -1.14% |
| 16 Apr 2025 | 281.90 | 282.70 | 286.40 | 278.45 | 73590 | 0.02% |
| 15 Apr 2025 | 281.85 | 286.70 | 290.20 | 280.30 | 111257 | 0.25% |
| 11 Apr 2025 | 281.15 | 281.05 | 291.10 | 278.10 | 78030 | 1.74% |
| 09 Apr 2025 | 276.35 | 287.10 | 287.10 | 275.00 | 76440 | -4.61% |
| 08 Apr 2025 | 289.70 | 283.80 | 293.00 | 278.70 | 121558 | 4.23% |
| 07 Apr 2025 | 277.95 | 240.00 | 282.00 | 240.00 | 259296 | -3.27% |
| 04 Apr 2025 | 287.35 | 296.70 | 306.15 | 275.60 | 397164 | 3.09% |
| 03 Apr 2025 | 278.75 | 268.50 | 284.85 | 268.45 | 132688 | 3.84% |
| 02 Apr 2025 | 268.45 | 274.70 | 274.70 | 263.10 | 43985 | -1.16% |
| 01 Apr 2025 | 271.60 | 273.45 | 273.45 | 266.25 | 44580 | -0.68% |
| 28 Mar 2025 | 273.46 | 259.80 | 280.26 | 258.86 | 239002 | 4.47% |
| 27 Mar 2025 | 261.75 | 260.80 | 269.73 | 257.19 | 105926 | -0.54% |
| 26 Mar 2025 | 263.17 | 263.80 | 273.87 | 252.42 | 183395 | 0.77% |
| 25 Mar 2025 | 261.15 | 254.00 | 264.35 | 251.36 | 130692 | 1.99% |
| 24 Mar 2025 | 256.05 | 261.20 | 262.81 | 255.34 | 66393 | -1.45% |
| 21 Mar 2025 | 259.83 | 257.38 | 261.20 | 253.16 | 136428 | 0.95% |
| 20 Mar 2025 | 257.38 | 250.20 | 265.77 | 243.39 | 207051 | 2.85% |
| 19 Mar 2025 | 250.24 | 237.80 | 254.90 | 232.25 | 192954 | 5.77% |
| 18 Mar 2025 | 236.59 | 239.00 | 242.27 | 229.00 | 179064 | -1.02% |
| 17 Mar 2025 | 239.04 | 226.40 | 245.24 | 224.00 | 107358 | 4.08% |
| 13 Mar 2025 | 229.68 | 236.60 | 236.60 | 225.35 | 63321 | -2.21% |
| 12 Mar 2025 | 234.86 | 240.12 | 242.00 | 230.15 | 73340 | -2.19% |
| 11 Mar 2025 | 240.12 | 229.00 | 240.90 | 225.00 | 100862 | 3.89% |
| 10 Mar 2025 | 231.13 | 236.01 | 239.30 | 225.02 | 71665 | -2.94% |
| 07 Mar 2025 | 238.12 | 236.90 | 242.15 | 235.12 | 75323 | 0.86% |
| 06 Mar 2025 | 236.08 | 232.50 | 244.99 | 230.81 | 82254 | 1.55% |
| 05 Mar 2025 | 232.47 | 217.80 | 238.58 | 216.09 | 114221 | 6.47% |
| 04 Mar 2025 | 218.35 | 222.70 | 227.00 | 215.00 | 107655 | -1.48% |
| 03 Mar 2025 | 221.62 | 228.20 | 228.47 | 207.71 | 542729 | -4.33% |
| 28 Feb 2025 | 231.65 | 250.00 | 253.70 | 225.65 | 221386 | -7.69% |
| 27 Feb 2025 | 250.95 | 265.55 | 265.60 | 249.70 | 51792 | -5.16% |
| 25 Feb 2025 | 264.60 | 262.60 | 267.60 | 258.55 | 54828 | -0.09% |
| 24 Feb 2025 | 264.85 | 267.00 | 268.55 | 257.10 | 45652 | -1.45% |
| 21 Feb 2025 | 268.75 | 274.45 | 278.35 | 266.80 | 67299 | -2.01% |
| 20 Feb 2025 | 274.25 | 271.95 | 276.65 | 269.05 | 42735 | 1.07% |
| 19 Feb 2025 | 271.35 | 256.60 | 273.00 | 256.60 | 89617 | 4.17% |
| 18 Feb 2025 | 260.50 | 256.10 | 263.45 | 251.65 | 88690 | 1.07% |
| 17 Feb 2025 | 257.75 | 252.00 | 264.00 | 250.65 | 57022 | -1.26% |
| 14 Feb 2025 | 261.05 | 275.10 | 275.50 | 255.60 | 154211 | -5.11% |
| 13 Feb 2025 | 275.10 | 260.00 | 279.95 | 257.55 | 305146 | 5.93% |
| 12 Feb 2025 | 259.70 | 266.50 | 266.50 | 243.70 | 184916 | -2.06% |
| 11 Feb 2025 | 265.15 | 270.80 | 270.85 | 260.15 | 145204 | -2.98% |
| 10 Feb 2025 | 273.30 | 283.95 | 283.95 | 267.55 | 169914 | -3.73% |
| 07 Feb 2025 | 283.90 | 293.00 | 294.80 | 281.00 | 120866 | -2.34% |
| 06 Feb 2025 | 290.70 | 292.00 | 297.80 | 283.55 | 192811 | -1.87% |
| 05 Feb 2025 | 296.25 | 320.05 | 335.00 | 288.35 | 590676 | -6.72% |
| 04 Feb 2025 | 317.60 | 314.35 | 322.65 | 314.35 | 32125 | 0.81% |
| 03 Feb 2025 | 315.05 | 314.80 | 322.00 | 306.80 | 92760 | 0.00% |
| 01 Feb 2025 | 315.05 | 317.00 | 321.70 | 309.80 | 50715 | -0.30% |
| 31 Jan 2025 | 316.00 | 307.60 | 323.40 | 303.90 | 132255 | 3.27% |
| 30 Jan 2025 | 306.00 | 306.70 | 309.80 | 302.95 | 66266 | -0.76% |
| 29 Jan 2025 | 308.35 | 288.65 | 313.40 | 286.50 | 165284 | 5.96% |
| 28 Jan 2025 | 291.00 | 292.05 | 298.00 | 270.00 | 215567 | -0.21% |
| 27 Jan 2025 | 291.60 | 296.50 | 297.10 | 277.50 | 200592 | -2.05% |
| 24 Jan 2025 | 297.70 | 311.00 | 311.00 | 295.05 | 114645 | -4.28% |
| 23 Jan 2025 | 311.00 | 298.25 | 312.90 | 297.45 | 76901 | 2.42% |
| 22 Jan 2025 | 303.65 | 307.00 | 309.00 | 294.50 | 105317 | -1.57% |
| 21 Jan 2025 | 308.50 | 313.20 | 319.70 | 298.35 | 156423 | -1.12% |
| 20 Jan 2025 | 312.00 | 322.00 | 322.00 | 307.40 | 203664 | -2.29% |
| 17 Jan 2025 | 319.30 | 315.65 | 322.20 | 313.00 | 85998 | 0.17% |
| 16 Jan 2025 | 318.75 | 306.00 | 322.90 | 304.70 | 188793 | 5.25% |
| 15 Jan 2025 | 302.85 | 306.90 | 308.85 | 300.15 | 55490 | -0.39% |
| 14 Jan 2025 | 304.05 | 306.65 | 309.00 | 301.65 | 71259 | -0.34% |
| 13 Jan 2025 | 305.10 | 317.45 | 317.60 | 294.80 | 263347 | -4.73% |
| 10 Jan 2025 | 320.25 | 333.00 | 336.00 | 318.00 | 129825 | -4.27% |
| 09 Jan 2025 | 334.55 | 336.50 | 339.00 | 333.40 | 117217 | -0.21% |
| 08 Jan 2025 | 335.25 | 344.75 | 346.70 | 329.00 | 195668 | -1.34% |
| 07 Jan 2025 | 339.80 | 321.20 | 345.85 | 321.20 | 444223 | 6.34% |
| 06 Jan 2025 | 319.55 | 322.85 | 338.30 | 315.00 | 289707 | -1.04% |
| 03 Jan 2025 | 322.90 | 327.50 | 329.50 | 318.00 | 97945 | 0.61% |
| 02 Jan 2025 | 320.95 | 315.00 | 324.15 | 313.15 | 74663 | 1.58% |
| 01 Jan 2025 | 315.95 | 316.45 | 319.95 | 313.55 | 42263 | 0.37% |
| 31 Dec 2024 | 314.80 | 312.15 | 315.90 | 310.15 | 36572 | 0.72% |
| 30 Dec 2024 | 312.55 | 315.90 | 315.90 | 310.15 | 69567 | -1.08% |
| 27 Dec 2024 | 315.95 | 317.00 | 327.10 | 313.30 | 150623 | 0.16% |
| 26 Dec 2024 | 315.45 | 313.20 | 319.35 | 310.30 | 79608 | -0.11% |
| 24 Dec 2024 | 315.80 | 315.80 | 317.90 | 311.15 | 65974 | 0.13% |
| 23 Dec 2024 | 315.40 | 325.85 | 325.95 | 309.00 | 223648 | -2.73% |
| 20 Dec 2024 | 324.25 | 337.90 | 337.90 | 321.20 | 309451 | -3.41% |
| 19 Dec 2024 | 335.70 | 328.20 | 350.00 | 325.55 | 368371 | 1.34% |
| 18 Dec 2024 | 331.25 | 328.00 | 339.90 | 327.00 | 199903 | 1.22% |
| 17 Dec 2024 | 327.25 | 332.15 | 333.10 | 325.05 | 69540 | -1.48% |
| 16 Dec 2024 | 332.15 | 325.45 | 334.80 | 325.45 | 83231 | 1.16% |
| 13 Dec 2024 | 328.35 | 323.90 | 331.00 | 318.00 | 109888 | 0.47% |
| 12 Dec 2024 | 326.80 | 335.05 | 335.10 | 320.55 | 167436 | -2.81% |
| 11 Dec 2024 | 336.25 | 341.00 | 341.95 | 332.95 | 96101 | -1.25% |
| 10 Dec 2024 | 340.50 | 336.00 | 341.50 | 332.95 | 203629 | 2.19% |
| 09 Dec 2024 | 333.20 | 342.45 | 345.00 | 330.00 | 203555 | -2.00% |
| 06 Dec 2024 | 340.00 | 339.00 | 342.00 | 335.25 | 132981 | 1.04% |
| 05 Dec 2024 | 336.50 | 341.50 | 343.35 | 335.05 | 162286 | -0.66% |
| 04 Dec 2024 | 338.75 | 335.00 | 347.70 | 329.40 | 337778 | 1.54% |
| 03 Dec 2024 | 333.60 | 329.30 | 336.85 | 327.05 | 186905 | 1.86% |
| 02 Dec 2024 | 327.50 | 326.00 | 332.05 | 322.30 | 198629 | -0.40% |
| 29 Nov 2024 | 328.80 | 332.50 | 343.70 | 324.10 | 647132 | -0.81% |
| 28 Nov 2024 | 331.50 | 324.45 | 334.70 | 316.05 | 334183 | 2.82% |
| 27 Nov 2024 | 322.40 | 322.75 | 332.45 | 320.05 | 462083 | 0.55% |
| 26 Nov 2024 | 320.65 | 318.05 | 324.90 | 314.05 | 255101 | 1.10% |
| 25 Nov 2024 | 317.15 | 317.20 | 324.00 | 313.00 | 318070 | 1.63% |
| 22 Nov 2024 | 312.05 | 326.00 | 335.00 | 307.10 | 1371794 | -2.55% |
| 21 Nov 2024 | 320.20 | 294.95 | 324.00 | 289.90 | 3475653 | 10.72% |
| 19 Nov 2024 | 289.20 | 280.00 | 301.20 | 277.80 | 574753 | 3.27% |
| 18 Nov 2024 | 280.05 | 285.05 | 287.30 | 272.00 | 274570 | 0.00% |
| 14 Nov 2024 | 280.05 | 272.95 | 284.00 | 271.75 | 262967 | 3.86% |
| 13 Nov 2024 | 269.65 | 284.80 | 285.60 | 265.75 | 220696 | -4.67% |
| 12 Nov 2024 | 282.85 | 281.95 | 286.70 | 278.50 | 85140 | 0.80% |
| 11 Nov 2024 | 280.60 | 279.85 | 283.25 | 270.25 | 73649 | 0.21% |
| 08 Nov 2024 | 280.00 | 290.00 | 292.10 | 276.90 | 160215 | -2.39% |
| 07 Nov 2024 | 286.85 | 276.10 | 288.80 | 276.10 | 190045 | 4.18% |
| 06 Nov 2024 | 275.35 | 275.75 | 278.45 | 271.30 | 133969 | 0.25% |
| 05 Nov 2024 | 274.65 | 277.75 | 282.90 | 273.60 | 92908 | -0.63% |
| 04 Nov 2024 | 276.40 | 280.00 | 281.00 | 274.55 | 64762 | -1.09% |
| 01 Nov 2024 | 279.45 | 281.00 | 284.65 | 276.50 | 23546 | -0.30% |
| 31 Oct 2024 | 280.30 | 281.90 | 283.05 | 274.50 | 73177 | 0.13% |
| 30 Oct 2024 | 279.95 | 269.20 | 282.55 | 268.80 | 114459 | 4.07% |
| 29 Oct 2024 | 269.00 | 274.85 | 274.85 | 266.55 | 56622 | -1.34% |
| 28 Oct 2024 | 272.65 | 265.00 | 278.00 | 260.05 | 166279 | 2.89% |
| 25 Oct 2024 | 265.00 | 277.60 | 277.60 | 261.00 | 87379 | -3.58% |
| 24 Oct 2024 | 274.85 | 278.90 | 278.90 | 266.50 | 79736 | -1.43% |
| 23 Oct 2024 | 278.85 | 266.55 | 281.35 | 260.80 | 141222 | 3.34% |
| 22 Oct 2024 | 269.85 | 279.80 | 279.80 | 264.55 | 186380 | -2.60% |
| 21 Oct 2024 | 277.05 | 275.00 | 278.20 | 268.30 | 89875 | 1.09% |
| 18 Oct 2024 | 274.05 | 279.35 | 282.05 | 268.85 | 86329 | -1.91% |
| 17 Oct 2024 | 279.40 | 289.00 | 289.00 | 277.55 | 121571 | -3.46% |
| 16 Oct 2024 | 289.40 | 278.45 | 291.65 | 277.20 | 128434 | 2.53% |
| 15 Oct 2024 | 282.25 | 287.00 | 296.70 | 280.00 | 385677 | -1.05% |
| 14 Oct 2024 | 285.25 | 269.90 | 286.90 | 267.15 | 394539 | 6.34% |
| 11 Oct 2024 | 268.25 | 273.80 | 273.80 | 266.05 | 98005 | -2.03% |
| 10 Oct 2024 | 273.80 | 265.85 | 274.90 | 262.95 | 111281 | 4.28% |
| 09 Oct 2024 | 262.55 | 268.95 | 269.00 | 261.90 | 92113 | -1.19% |
| 08 Oct 2024 | 265.70 | 250.00 | 269.00 | 250.00 | 155397 | 4.65% |
| 07 Oct 2024 | 253.90 | 271.55 | 272.45 | 249.45 | 215376 | -5.19% |
| 04 Oct 2024 | 267.80 | 274.00 | 274.00 | 265.30 | 174238 | -1.89% |
| 03 Oct 2024 | 272.95 | 280.25 | 283.10 | 268.00 | 161693 | -4.08% |
| 01 Oct 2024 | 284.55 | 285.90 | 287.00 | 282.65 | 62845 | 0.05% |
| 30 Sep 2024 | 284.40 | 286.80 | 286.80 | 281.25 | 120005 | -0.35% |
| 27 Sep 2024 | 285.40 | 287.25 | 291.00 | 282.05 | 71745 | -1.43% |
| 26 Sep 2024 | 289.55 | 286.75 | 291.50 | 286.00 | 183650 | 1.26% |
| 25 Sep 2024 | 285.95 | 291.10 | 291.10 | 284.05 | 66371 | -1.29% |
| 24 Sep 2024 | 289.70 | 292.80 | 292.80 | 287.05 | 162483 | -0.14% |
| 23 Sep 2024 | 290.10 | 293.00 | 293.00 | 288.75 | 74735 | 0.43% |
| 20 Sep 2024 | 288.85 | 283.90 | 290.00 | 283.10 | 165020 | 2.87% |
| 19 Sep 2024 | 280.80 | 293.70 | 294.00 | 278.75 | 300361 | -3.09% |
| 18 Sep 2024 | 289.75 | 291.00 | 292.90 | 287.55 | 190590 | -0.62% |
| 17 Sep 2024 | 291.55 | 294.65 | 294.65 | 287.30 | 203151 | -0.55% |
| 16 Sep 2024 | 293.15 | 292.85 | 304.70 | 278.60 | 560083 | 1.56% |
| 13 Sep 2024 | 288.65 | 285.00 | 293.00 | 283.90 | 317237 | 1.44% |
| 12 Sep 2024 | 284.55 | 288.00 | 293.25 | 283.10 | 142531 | -1.15% |
| 11 Sep 2024 | 287.85 | 293.85 | 293.85 | 282.25 | 278720 | 0.47% |
| 10 Sep 2024 | 286.50 | 281.80 | 290.50 | 278.50 | 360775 | 3.19% |
| 09 Sep 2024 | 277.65 | 282.85 | 282.85 | 274.85 | 232101 | 0.33% |
| 06 Sep 2024 | 276.75 | 279.00 | 292.70 | 267.40 | 748502 | 0.84% |
| 05 Sep 2024 | 274.45 | 272.10 | 277.75 | 270.00 | 149621 | 1.69% |
| 04 Sep 2024 | 269.90 | 267.00 | 275.05 | 267.00 | 146429 | -0.33% |
| 03 Sep 2024 | 270.80 | 274.00 | 274.65 | 266.00 | 186909 | -1.29% |
| 02 Sep 2024 | 274.35 | 287.20 | 288.95 | 273.25 | 230194 | -4.09% |
| 30 Aug 2024 | 286.05 | 266.95 | 289.40 | 266.95 | 775369 | 8.23% |
| 29 Aug 2024 | 264.30 | 267.10 | 271.40 | 263.00 | 154041 | -1.71% |
| 28 Aug 2024 | 268.90 | 272.20 | 280.15 | 266.60 | 170696 | -1.21% |
| 27 Aug 2024 | 272.20 | 271.90 | 276.85 | 269.30 | 344099 | 0.26% |
| 26 Aug 2024 | 271.50 | 281.80 | 283.95 | 270.10 | 190290 | -1.83% |
| 23 Aug 2024 | 276.55 | 270.00 | 281.90 | 266.15 | 486740 | 3.33% |
| 22 Aug 2024 | 267.65 | 269.95 | 274.50 | 265.60 | 317071 | 0.79% |
| 21 Aug 2024 | 265.55 | 258.50 | 268.75 | 255.15 | 642787 | 4.36% |
| 20 Aug 2024 | 254.45 | 252.00 | 259.00 | 251.00 | 233613 | 1.90% |
| 19 Aug 2024 | 249.70 | 245.45 | 259.75 | 242.00 | 288546 | 2.23% |
| 16 Aug 2024 | 244.25 | 240.00 | 248.10 | 240.00 | 70275 | 2.52% |
| 14 Aug 2024 | 238.25 | 244.75 | 249.00 | 234.40 | 132009 | -0.94% |
| 13 Aug 2024 | 240.50 | 258.00 | 258.00 | 239.90 | 195406 | -4.37% |
| 12 Aug 2024 | 251.50 | 244.00 | 256.10 | 239.15 | 181705 | 2.42% |
| 09 Aug 2024 | 245.55 | 249.00 | 259.90 | 238.05 | 498464 | -0.49% |
| 08 Aug 2024 | 246.75 | 250.65 | 253.65 | 245.85 | 105426 | -1.04% |
| 07 Aug 2024 | 249.35 | 255.00 | 257.00 | 245.60 | 280229 | 1.24% |
| 06 Aug 2024 | 246.30 | 244.80 | 257.00 | 242.90 | 192236 | 0.86% |
| 05 Aug 2024 | 244.20 | 253.00 | 260.25 | 238.90 | 334908 | -7.99% |
| 02 Aug 2024 | 265.40 | 261.00 | 267.30 | 257.30 | 185641 | 0.74% |
| 01 Aug 2024 | 263.45 | 263.80 | 270.00 | 258.40 | 245579 | -0.12% |
| 31 Jul 2024 | 263.76 | 264.50 | 265.30 | 260.05 | 171626 | 0.04% |
| 30 Jul 2024 | 263.65 | 259.92 | 266.43 | 252.00 | 500248 | 1.12% |
| 29 Jul 2024 | 260.72 | 249.99 | 265.90 | 249.99 | 579568 | 5.94% |
| 26 Jul 2024 | 246.10 | 233.20 | 259.65 | 233.20 | 821497 | 5.19% |
| 25 Jul 2024 | 233.95 | 230.00 | 236.63 | 228.01 | 166540 | -0.03% |
| 24 Jul 2024 | 234.03 | 225.01 | 238.03 | 223.21 | 292080 | 4.83% |
| 23 Jul 2024 | 223.24 | 214.31 | 225.00 | 200.01 | 289653 | 3.23% |
| 22 Jul 2024 | 216.26 | 217.00 | 223.00 | 210.00 | 168724 | -0.06% |
| 19 Jul 2024 | 216.38 | 225.55 | 231.92 | 214.95 | 312289 | -4.37% |
| 18 Jul 2024 | 226.27 | 229.30 | 235.35 | 218.10 | 535184 | -1.20% |
| 16 Jul 2024 | 229.02 | 239.38 | 241.04 | 225.36 | 408074 | -2.99% |
| 15 Jul 2024 | 236.07 | 217.30 | 249.00 | 217.30 | 2527011 | 8.95% |
| 12 Jul 2024 | 216.67 | 217.00 | 222.50 | 210.62 | 682907 | -0.75% |
| 11 Jul 2024 | 218.30 | 190.05 | 224.60 | 190.05 | 4006646 | 16.08% |
| 10 Jul 2024 | 188.06 | 185.30 | 190.00 | 183.26 | 131929 | 0.56% |
| 09 Jul 2024 | 187.01 | 187.24 | 189.79 | 184.91 | 115763 | 0.34% |
| 08 Jul 2024 | 186.38 | 184.89 | 187.95 | 182.41 | 215826 | 1.66% |
| 05 Jul 2024 | 183.34 | 184.90 | 185.00 | 180.53 | 104107 | -0.29% |
| 04 Jul 2024 | 183.88 | 178.76 | 185.00 | 177.65 | 183238 | 3.09% |
| 03 Jul 2024 | 178.37 | 178.00 | 179.50 | 176.02 | 102407 | -0.12% |
| 02 Jul 2024 | 178.58 | 178.65 | 179.42 | 176.75 | 68293 | 0.96% |
| 01 Jul 2024 | 176.88 | 175.70 | 180.00 | 175.70 | 100620 | -0.30% |
| 28 Jun 2024 | 177.42 | 178.70 | 180.59 | 177.02 | 111964 | -0.39% |
| 27 Jun 2024 | 178.12 | 179.50 | 183.05 | 176.24 | 260193 | -0.24% |
| 26 Jun 2024 | 178.54 | 177.09 | 179.80 | 175.00 | 83631 | 0.82% |
| 25 Jun 2024 | 177.09 | 177.59 | 179.39 | 172.10 | 127989 | -0.28% |
| 24 Jun 2024 | 177.59 | 183.00 | 183.00 | 176.00 | 84961 | -1.56% |
| 21 Jun 2024 | 180.40 | 182.30 | 185.50 | 178.32 | 126308 | -0.64% |
| 20 Jun 2024 | 181.56 | 175.89 | 188.24 | 174.50 | 463729 | 3.66% |
| 19 Jun 2024 | 175.15 | 178.44 | 179.66 | 173.81 | 81297 | -1.78% |
| 18 Jun 2024 | 178.33 | 179.85 | 181.17 | 175.83 | 176339 | -0.81% |
| 14 Jun 2024 | 179.79 | 182.70 | 183.85 | 177.59 | 64274 | -1.10% |
| 13 Jun 2024 | 181.79 | 180.50 | 183.47 | 178.00 | 123382 | 1.00% |
| 12 Jun 2024 | 179.99 | 179.50 | 181.70 | 177.43 | 135760 | 0.30% |
| 11 Jun 2024 | 179.46 | 180.03 | 182.48 | 176.46 | 192594 | -0.32% |
| 10 Jun 2024 | 180.03 | 177.50 | 182.00 | 173.05 | 152419 | 2.73% |
| 07 Jun 2024 | 175.25 | 174.30 | 177.05 | 173.20 | 94923 | 0.55% |
| 06 Jun 2024 | 174.30 | 174.40 | 179.70 | 173.05 | 79669 | -0.31% |
| 05 Jun 2024 | 174.85 | 166.00 | 175.80 | 160.10 | 102214 | 5.59% |
| 04 Jun 2024 | 165.60 | 173.00 | 173.00 | 143.05 | 190939 | -4.31% |
| 03 Jun 2024 | 173.05 | 179.80 | 179.80 | 167.80 | 198273 | -0.83% |
| 31 May 2024 | 174.50 | 178.20 | 178.20 | 173.20 | 42844 | -1.55% |
| 30 May 2024 | 177.25 | 179.00 | 179.70 | 175.35 | 72275 | -0.45% |
| 29 May 2024 | 178.05 | 177.00 | 178.65 | 175.00 | 64963 | 0.45% |
| 28 May 2024 | 177.25 | 172.60 | 178.90 | 172.45 | 249989 | 1.96% |
| 27 May 2024 | 173.85 | 174.70 | 176.90 | 168.80 | 430592 | -0.94% |
| 24 May 2024 | 175.50 | 181.30 | 181.30 | 174.10 | 147044 | -2.69% |
| 23 May 2024 | 180.35 | 182.30 | 183.10 | 180.00 | 61336 | -0.96% |
| 22 May 2024 | 182.10 | 183.20 | 184.70 | 180.15 | 73379 | -0.08% |
| 21 May 2024 | 182.25 | 180.00 | 189.55 | 180.00 | 192761 | -5.03% |
| 18 May 2024 | 191.90 | 194.40 | 195.00 | 191.20 | 40089 | 0.08% |
| 17 May 2024 | 191.75 | 188.40 | 195.00 | 187.70 | 278538 | 2.27% |
| 16 May 2024 | 187.50 | 183.00 | 188.35 | 183.00 | 83093 | 2.46% |
| 15 May 2024 | 183.00 | 186.65 | 190.95 | 181.85 | 158050 | -0.97% |
| 14 May 2024 | 184.80 | 182.40 | 187.40 | 179.00 | 201218 | 2.01% |
| 13 May 2024 | 181.15 | 184.00 | 184.00 | 177.15 | 160512 | 1.37% |
| 10 May 2024 | 178.70 | 189.05 | 192.65 | 174.65 | 482342 | -6.12% |
| 09 May 2024 | 190.35 | 187.25 | 199.90 | 185.85 | 558451 | 1.66% |
| 08 May 2024 | 187.25 | 188.50 | 190.40 | 185.70 | 71504 | -1.32% |
| 07 May 2024 | 189.75 | 186.80 | 194.00 | 185.55 | 199274 | 2.46% |
| 06 May 2024 | 185.20 | 184.10 | 189.00 | 179.05 | 165306 | 0.68% |
| 03 May 2024 | 183.95 | 183.75 | 185.00 | 181.85 | 56474 | 0.11% |
| 02 May 2024 | 183.75 | 183.00 | 185.95 | 182.65 | 49629 | 0.74% |
| 30 Apr 2024 | 182.40 | 188.80 | 192.00 | 180.60 | 86012 | -2.88% |
| 29 Apr 2024 | 187.80 | 184.90 | 188.95 | 183.50 | 122055 | 1.57% |
| 26 Apr 2024 | 184.90 | 182.00 | 188.25 | 180.50 | 147575 | 1.15% |
| 25 Apr 2024 | 182.80 | 183.50 | 184.65 | 181.05 | 28915 | -0.11% |
| 24 Apr 2024 | 183.00 | 182.50 | 184.45 | 180.50 | 35072 | 0.27% |
| 23 Apr 2024 | 182.50 | 182.80 | 186.65 | 182.05 | 87986 | 0.11% |
| 22 Apr 2024 | 182.30 | 180.00 | 184.90 | 180.00 | 57381 | 2.39% |
| 19 Apr 2024 | 178.05 | 181.25 | 181.25 | 177.00 | 54066 | -3.13% |
| 18 Apr 2024 | 183.80 | 180.40 | 185.70 | 179.15 | 137667 | 2.42% |
| 16 Apr 2024 | 179.45 | 179.40 | 183.85 | 177.05 | 68953 | -0.88% |
| 15 Apr 2024 | 181.05 | 175.50 | 185.20 | 172.50 | 114234 | -0.55% |
| 12 Apr 2024 | 182.05 | 183.50 | 186.00 | 180.30 | 76615 | -1.27% |
| 10 Apr 2024 | 184.40 | 186.00 | 187.30 | 181.10 | 67766 | -1.05% |
| 09 Apr 2024 | 186.35 | 187.00 | 190.30 | 183.10 | 77875 | -0.19% |
| 08 Apr 2024 | 186.70 | 195.20 | 196.95 | 182.30 | 220565 | -0.08% |
| 05 Apr 2024 | 186.85 | 187.80 | 188.90 | 182.65 | 206190 | -0.51% |
| 04 Apr 2024 | 187.80 | 186.90 | 192.80 | 185.80 | 142103 | 1.29% |
| 03 Apr 2024 | 185.40 | 178.00 | 193.00 | 177.05 | 601283 | 6.06% |
| 02 Apr 2024 | 174.80 | 174.60 | 177.60 | 172.30 | 74723 | 0.14% |
| 01 Apr 2024 | 174.55 | 172.40 | 175.75 | 168.35 | 191691 | 2.77% |
| 28 Mar 2024 | 169.85 | 172.15 | 173.20 | 169.00 | 83470 | -0.82% |
| 27 Mar 2024 | 171.25 | 172.05 | 176.15 | 170.05 | 119918 | -0.87% |
| 26 Mar 2024 | 172.75 | 173.00 | 175.20 | 169.25 | 88832 | -0.66% |
| 22 Mar 2024 | 173.90 | 171.50 | 176.70 | 170.15 | 140020 | 2.60% |
| 21 Mar 2024 | 169.50 | 163.10 | 171.00 | 162.35 | 207804 | 4.05% |
| 20 Mar 2024 | 162.90 | 162.60 | 163.95 | 159.90 | 65005 | -0.03% |
| 19 Mar 2024 | 162.95 | 162.50 | 165.00 | 157.00 | 117339 | 0.25% |
| 18 Mar 2024 | 162.55 | 153.00 | 164.10 | 153.00 | 134067 | 5.04% |
| 15 Mar 2024 | 154.75 | 168.00 | 168.00 | 152.15 | 365339 | 1.88% |
| 14 Mar 2024 | 151.90 | 141.30 | 154.90 | 141.30 | 213377 | 5.89% |
| 13 Mar 2024 | 143.45 | 152.60 | 156.00 | 142.30 | 299883 | -6.00% |
| 12 Mar 2024 | 152.60 | 154.20 | 155.35 | 145.95 | 326823 | -0.65% |
| 11 Mar 2024 | 153.60 | 158.55 | 160.65 | 152.15 | 182821 | -2.97% |
| 07 Mar 2024 | 158.30 | 159.00 | 163.50 | 157.75 | 178896 | -1.59% |
| 06 Mar 2024 | 160.85 | 164.00 | 164.00 | 158.20 | 160714 | -1.92% |
| 05 Mar 2024 | 164.00 | 165.00 | 167.10 | 159.95 | 225442 | -0.76% |
| 04 Mar 2024 | 165.25 | 172.85 | 173.15 | 163.00 | 240663 | -4.59% |
| 02 Mar 2024 | 173.20 | 172.25 | 177.50 | 171.15 | 8565 | 0.14% |
| 01 Mar 2024 | 172.95 | 171.55 | 178.00 | 166.80 | 244262 | 1.68% |
| 29 Feb 2024 | 170.10 | 175.30 | 178.75 | 168.25 | 144781 | -2.91% |
| 28 Feb 2024 | 175.20 | 180.80 | 186.40 | 172.05 | 140895 | -3.10% |
| 27 Feb 2024 | 180.80 | 183.60 | 185.60 | 180.00 | 98876 | -1.01% |
| 26 Feb 2024 | 182.65 | 184.65 | 186.40 | 181.10 | 85651 | -1.06% |
| 23 Feb 2024 | 184.60 | 184.05 | 189.00 | 182.30 | 170319 | 0.90% |
| 22 Feb 2024 | 182.95 | 184.00 | 186.00 | 180.05 | 91048 | -0.38% |
| 21 Feb 2024 | 183.65 | 186.00 | 187.00 | 180.60 | 208336 | -0.81% |
| 20 Feb 2024 | 185.15 | 174.50 | 188.00 | 173.10 | 503276 | 6.65% |
| 19 Feb 2024 | 173.60 | 175.75 | 177.00 | 171.00 | 60197 | -1.22% |
| 16 Feb 2024 | 175.75 | 175.15 | 177.00 | 173.00 | 56467 | 1.62% |
| 15 Feb 2024 | 172.95 | 175.00 | 177.80 | 170.55 | 87529 | -1.14% |
| 14 Feb 2024 | 174.95 | 162.15 | 178.05 | 162.15 | 176700 | 5.39% |
| 13 Feb 2024 | 166.00 | 169.00 | 171.45 | 156.00 | 351071 | -1.86% |
| 12 Feb 2024 | 169.15 | 175.55 | 176.85 | 165.70 | 177290 | -4.41% |
| 09 Feb 2024 | 176.95 | 183.40 | 184.00 | 175.00 | 126912 | -2.77% |
| 08 Feb 2024 | 182.00 | 178.00 | 183.45 | 178.00 | 107003 | 1.88% |
| 07 Feb 2024 | 178.65 | 180.00 | 182.00 | 177.30 | 218163 | 0.88% |
| 06 Feb 2024 | 177.10 | 184.60 | 184.60 | 176.10 | 250629 | -4.11% |
| 05 Feb 2024 | 184.70 | 187.20 | 189.05 | 182.90 | 132497 | -1.34% |
| 02 Feb 2024 | 187.20 | 189.40 | 189.40 | 185.60 | 137194 | 0.83% |
| 01 Feb 2024 | 185.65 | 183.00 | 189.90 | 183.00 | 144435 | 0.30% |
| 31 Jan 2024 | 185.10 | 181.35 | 185.85 | 179.75 | 111855 | 2.49% |
| 30 Jan 2024 | 180.60 | 182.10 | 184.45 | 180.00 | 73162 | -1.85% |
| 29 Jan 2024 | 184.00 | 180.20 | 186.00 | 180.20 | 108290 | 0.90% |
| 25 Jan 2024 | 182.35 | 183.55 | 184.90 | 180.05 | 37487 | -0.49% |
| 24 Jan 2024 | 183.25 | 185.30 | 185.45 | 181.05 | 69812 | -0.43% |
| 23 Jan 2024 | 184.05 | 188.65 | 189.20 | 180.65 | 139444 | -1.00% |
| 20 Jan 2024 | 185.90 | 187.00 | 188.70 | 185.00 | 64491 | -0.03% |
| 19 Jan 2024 | 185.95 | 184.00 | 190.00 | 182.95 | 196625 | 0.81% |
| 18 Jan 2024 | 184.45 | 178.55 | 188.00 | 176.30 | 137872 | 2.73% |
| 17 Jan 2024 | 179.55 | 182.50 | 187.90 | 177.50 | 319826 | -2.47% |
| 16 Jan 2024 | 184.10 | 187.70 | 188.25 | 180.80 | 141836 | -0.99% |
| 15 Jan 2024 | 185.95 | 189.50 | 189.50 | 183.75 | 206302 | -0.91% |
| 12 Jan 2024 | 187.65 | 190.00 | 190.95 | 185.80 | 151147 | -1.21% |
| 11 Jan 2024 | 189.95 | 191.00 | 191.60 | 186.55 | 137355 | 0.21% |
| 10 Jan 2024 | 189.55 | 185.60 | 191.00 | 182.70 | 230033 | 2.18% |
| 09 Jan 2024 | 185.50 | 189.00 | 190.60 | 183.40 | 143940 | -0.46% |
| 08 Jan 2024 | 186.35 | 192.00 | 193.70 | 184.35 | 289478 | -0.05% |
| 05 Jan 2024 | 186.45 | 183.05 | 191.00 | 182.00 | 328407 | 2.45% |
| 04 Jan 2024 | 182.00 | 182.25 | 184.45 | 178.55 | 250738 | 0.86% |
| 03 Jan 2024 | 180.45 | 180.00 | 181.65 | 177.05 | 121355 | 0.47% |
| 02 Jan 2024 | 179.60 | 176.50 | 181.00 | 173.90 | 281474 | 2.57% |
| 01 Jan 2024 | 175.10 | 179.05 | 180.00 | 170.05 | 613446 | -2.80% |
| 29 Dec 2023 | 180.15 | 176.40 | 187.00 | 176.40 | 206760 | 2.30% |
| 28 Dec 2023 | 176.10 | 179.55 | 180.90 | 175.55 | 99735 | -0.93% |
| 27 Dec 2023 | 177.75 | 181.00 | 181.10 | 175.75 | 129243 | -0.86% |
| 26 Dec 2023 | 179.30 | 182.45 | 184.95 | 178.00 | 135848 | -1.70% |
| 22 Dec 2023 | 182.40 | 185.00 | 187.00 | 179.40 | 211062 | -0.63% |
| 21 Dec 2023 | 183.55 | 167.70 | 184.65 | 167.70 | 401414 | 5.61% |
| 20 Dec 2023 | 173.80 | 180.95 | 181.70 | 168.35 | 327740 | -2.66% |
| 19 Dec 2023 | 178.55 | 172.50 | 182.70 | 171.10 | 825584 | 4.54% |
| 18 Dec 2023 | 170.80 | 165.05 | 171.75 | 163.85 | 381991 | 3.45% |
| 15 Dec 2023 | 165.10 | 166.25 | 169.50 | 163.85 | 168437 | 0.79% |
| 14 Dec 2023 | 163.80 | 165.75 | 165.90 | 161.80 | 104069 | 0.09% |
| 13 Dec 2023 | 163.65 | 166.95 | 168.30 | 161.00 | 231030 | -1.77% |
| 12 Dec 2023 | 166.60 | 170.50 | 170.95 | 165.00 | 141798 | -1.91% |
| 11 Dec 2023 | 169.85 | 168.90 | 172.05 | 167.10 | 97004 | 1.31% |
| 08 Dec 2023 | 167.65 | 170.10 | 170.95 | 167.00 | 83840 | -0.65% |
| 07 Dec 2023 | 168.75 | 171.00 | 173.50 | 168.00 | 143952 | -0.38% |
| 06 Dec 2023 | 169.40 | 169.65 | 171.00 | 167.00 | 58353 | -0.15% |
| 05 Dec 2023 | 169.65 | 171.50 | 172.75 | 166.25 | 156065 | -0.59% |
| 04 Dec 2023 | 170.65 | 171.95 | 173.00 | 169.30 | 102873 | 0.83% |
| 01 Dec 2023 | 169.25 | 172.80 | 172.85 | 168.10 | 98998 | -1.40% |
| 30 Nov 2023 | 171.65 | 169.20 | 174.80 | 166.00 | 242602 | 2.36% |
| 29 Nov 2023 | 167.70 | 168.35 | 170.95 | 166.15 | 149674 | 0.66% |
| 28 Nov 2023 | 166.60 | 169.95 | 170.00 | 163.60 | 113576 | 1.00% |
| 24 Nov 2023 | 164.95 | 168.00 | 170.35 | 164.50 | 96722 | -1.58% |
| 23 Nov 2023 | 167.60 | 166.60 | 168.35 | 165.65 | 84672 | 0.66% |
| 22 Nov 2023 | 166.50 | 167.60 | 173.75 | 165.20 | 257048 | 0.33% |
| 21 Nov 2023 | 165.95 | 168.00 | 171.30 | 164.50 | 149873 | -1.83% |
| 20 Nov 2023 | 169.05 | 165.65 | 170.00 | 162.05 | 278438 | 2.05% |
| 17 Nov 2023 | 165.65 | 167.65 | 169.90 | 163.80 | 225097 | -0.69% |
| 16 Nov 2023 | 166.80 | 160.85 | 173.80 | 157.80 | 818623 | 4.74% |
| 15 Nov 2023 | 159.25 | 160.55 | 162.85 | 158.75 | 123513 | -0.75% |
| 13 Nov 2023 | 160.45 | 161.85 | 164.10 | 159.35 | 110321 | -0.43% |
| 12 Nov 2023 | 161.15 | 163.70 | 164.50 | 160.00 | 66643 | 0.06% |
| 10 Nov 2023 | 161.05 | 160.80 | 163.75 | 157.35 | 232296 | 1.26% |
| 09 Nov 2023 | 159.05 | 155.80 | 166.95 | 155.20 | 703814 | 3.58% |
| 08 Nov 2023 | 153.55 | 154.20 | 154.90 | 150.40 | 119403 | 0.56% |
| 07 Nov 2023 | 152.70 | 147.20 | 155.40 | 147.20 | 215643 | 3.07% |
| 06 Nov 2023 | 148.15 | 149.25 | 149.90 | 145.75 | 142598 | -0.47% |
| 03 Nov 2023 | 148.85 | 149.75 | 151.65 | 147.60 | 113846 | 0.40% |
| 02 Nov 2023 | 148.25 | 150.30 | 152.35 | 147.05 | 122664 | 0.14% |
| 01 Nov 2023 | 148.05 | 154.80 | 157.40 | 147.05 | 242716 | -3.74% |
| 31 Oct 2023 | 153.80 | 150.65 | 155.00 | 150.00 | 116520 | 1.82% |
| 30 Oct 2023 | 151.05 | 151.65 | 153.90 | 148.85 | 62005 | -0.40% |
| 27 Oct 2023 | 151.65 | 150.95 | 153.75 | 148.70 | 134255 | 2.19% |
| 26 Oct 2023 | 148.40 | 139.65 | 149.75 | 136.10 | 318237 | 4.69% |
| 25 Oct 2023 | 141.75 | 144.80 | 150.45 | 136.40 | 381531 | -0.74% |
| 23 Oct 2023 | 142.80 | 158.95 | 158.95 | 136.50 | 623621 | -10.19% |
| 20 Oct 2023 | 159.00 | 163.50 | 163.50 | 156.30 | 206411 | -2.15% |
| 19 Oct 2023 | 162.50 | 160.00 | 163.95 | 157.40 | 241422 | 1.63% |
| 18 Oct 2023 | 159.90 | 158.65 | 167.40 | 156.10 | 717602 | 1.78% |
| 17 Oct 2023 | 157.10 | 156.50 | 157.80 | 153.10 | 131775 | 1.65% |
| 16 Oct 2023 | 154.55 | 155.80 | 158.80 | 151.70 | 200549 | -1.97% |
| 13 Oct 2023 | 157.65 | 159.30 | 159.40 | 156.55 | 88130 | -0.16% |
| 12 Oct 2023 | 157.90 | 158.00 | 159.60 | 156.00 | 91400 | 0.00% |
| 11 Oct 2023 | 157.90 | 154.00 | 161.10 | 152.55 | 264881 | 3.88% |
| 10 Oct 2023 | 152.00 | 148.35 | 154.95 | 148.35 | 125468 | 2.67% |
| 09 Oct 2023 | 148.05 | 153.45 | 154.65 | 145.65 | 185547 | -4.27% |
| 06 Oct 2023 | 154.65 | 156.25 | 157.20 | 152.65 | 174002 | -0.03% |
| 05 Oct 2023 | 154.70 | 153.55 | 157.00 | 151.20 | 224334 | 0.75% |
| 04 Oct 2023 | 153.55 | 151.15 | 156.00 | 149.50 | 157718 | 0.23% |
| 03 Oct 2023 | 153.20 | 159.95 | 160.35 | 150.10 | 463550 | -3.40% |
| 29 Sep 2023 | 158.60 | 158.50 | 163.60 | 157.25 | 136810 | 0.86% |
| 28 Sep 2023 | 157.25 | 152.35 | 162.70 | 151.75 | 329949 | 3.90% |
| 27 Sep 2023 | 151.35 | 155.50 | 155.50 | 151.00 | 160109 | -2.64% |
| 26 Sep 2023 | 155.45 | 159.50 | 160.00 | 154.80 | 134642 | -1.96% |
| 25 Sep 2023 | 158.55 | 159.05 | 164.45 | 153.65 | 558260 | 0.51% |
| 22 Sep 2023 | 157.75 | 143.75 | 161.00 | 143.30 | 1181801 | 9.82% |
| 21 Sep 2023 | 143.65 | 140.00 | 147.30 | 139.30 | 619521 | 3.42% |
| 20 Sep 2023 | 138.90 | 133.40 | 140.70 | 130.40 | 221888 | 2.17% |
| 18 Sep 2023 | 135.95 | 136.00 | 139.00 | 133.85 | 68882 | 0.59% |
| 15 Sep 2023 | 135.15 | 137.70 | 138.75 | 132.80 | 158198 | -1.57% |
| 14 Sep 2023 | 137.30 | 135.95 | 141.70 | 135.35 | 323474 | 2.85% |
| 13 Sep 2023 | 133.50 | 128.00 | 133.90 | 126.00 | 225605 | 3.45% |
| 12 Sep 2023 | 129.05 | 138.90 | 138.90 | 127.35 | 367864 | -6.45% |
| 11 Sep 2023 | 137.95 | 136.60 | 142.90 | 135.45 | 245878 | 1.88% |
| 08 Sep 2023 | 135.40 | 137.20 | 139.50 | 132.35 | 252260 | -2.34% |
| 07 Sep 2023 | 138.65 | 142.05 | 144.60 | 137.15 | 271464 | -3.04% |
| 06 Sep 2023 | 143.00 | 131.30 | 149.90 | 130.60 | 1463546 | 11.72% |
| 05 Sep 2023 | 128.00 | 128.85 | 128.95 | 125.25 | 205481 | -0.43% |
| 04 Sep 2023 | 128.55 | 127.00 | 130.95 | 125.10 | 220359 | 1.22% |
| 01 Sep 2023 | 127.00 | 125.00 | 128.15 | 124.05 | 146750 | 1.24% |
| 31 Aug 2023 | 125.45 | 130.00 | 130.40 | 125.05 | 233173 | -2.11% |
| 30 Aug 2023 | 128.15 | 123.90 | 129.45 | 123.90 | 350251 | 4.44% |
| 29 Aug 2023 | 122.70 | 123.00 | 125.00 | 122.40 | 51398 | -0.16% |
| 28 Aug 2023 | 122.90 | 124.40 | 124.95 | 122.25 | 76306 | -0.32% |
| 25 Aug 2023 | 123.30 | 125.75 | 125.75 | 121.75 | 70603 | -1.52% |
| 24 Aug 2023 | 125.20 | 120.30 | 125.45 | 120.30 | 200531 | 4.12% |
| 23 Aug 2023 | 120.25 | 124.45 | 124.45 | 119.65 | 127718 | -2.63% |
| 22 Aug 2023 | 123.50 | 120.80 | 124.20 | 119.40 | 70133 | 2.75% |
| 21 Aug 2023 | 120.20 | 120.90 | 122.25 | 120.00 | 72978 | 0.04% |
| 18 Aug 2023 | 120.15 | 122.45 | 127.35 | 119.50 | 183730 | -1.88% |
| 17 Aug 2023 | 122.45 | 122.35 | 123.80 | 121.50 | 64631 | 1.11% |
| 16 Aug 2023 | 121.10 | 119.50 | 123.00 | 119.50 | 80664 | 1.38% |
| 14 Aug 2023 | 119.45 | 121.55 | 123.30 | 118.90 | 116276 | -1.65% |
| 11 Aug 2023 | 121.45 | 125.90 | 126.25 | 118.55 | 193361 | -3.15% |
| 10 Aug 2023 | 125.40 | 126.50 | 127.95 | 125.05 | 119513 | -0.28% |
| 09 Aug 2023 | 125.75 | 126.70 | 128.75 | 124.35 | 213954 | 1.21% |
| 08 Aug 2023 | 124.25 | 124.85 | 126.75 | 123.00 | 78142 | 0.49% |
| 07 Aug 2023 | 123.65 | 125.85 | 127.35 | 123.00 | 129954 | -0.40% |
| 04 Aug 2023 | 124.15 | 124.00 | 126.00 | 123.40 | 59437 | 0.32% |
| 03 Aug 2023 | 123.75 | 126.30 | 126.80 | 123.40 | 74716 | -1.20% |
| 02 Aug 2023 | 125.25 | 130.30 | 130.30 | 123.20 | 118268 | -2.98% |
| 01 Aug 2023 | 129.10 | 129.45 | 132.30 | 127.30 | 230538 | 0.12% |
| 31 Jul 2023 | 128.95 | 127.20 | 130.90 | 127.00 | 165491 | 1.34% |
| 28 Jul 2023 | 127.25 | 128.00 | 131.15 | 126.20 | 254618 | 0.24% |
| 27 Jul 2023 | 126.95 | 123.90 | 127.70 | 123.10 | 187072 | 3.63% |
| 26 Jul 2023 | 122.50 | 124.70 | 126.75 | 121.10 | 193214 | -1.09% |
| 25 Jul 2023 | 123.85 | 130.80 | 131.30 | 120.10 | 384200 | -4.29% |
| 24 Jul 2023 | 129.40 | 129.30 | 133.70 | 128.30 | 154728 | 0.66% |
| 21 Jul 2023 | 128.55 | 128.90 | 131.95 | 126.30 | 173799 | 0.31% |
| 20 Jul 2023 | 128.15 | 134.45 | 134.55 | 127.20 | 381974 | -3.14% |
| 19 Jul 2023 | 132.30 | 121.55 | 132.95 | 121.55 | 709117 | 9.07% |
| 18 Jul 2023 | 121.30 | 124.20 | 125.55 | 121.00 | 123878 | -1.50% |
| 17 Jul 2023 | 123.15 | 122.00 | 125.00 | 121.00 | 189736 | 1.86% |
| 14 Jul 2023 | 120.90 | 122.90 | 124.75 | 119.40 | 140393 | -0.25% |
| 13 Jul 2023 | 121.20 | 124.70 | 125.50 | 119.40 | 163169 | -2.06% |
| 12 Jul 2023 | 123.75 | 122.15 | 128.00 | 120.25 | 256597 | 1.31% |
| 11 Jul 2023 | 122.15 | 122.50 | 125.95 | 120.05 | 149743 | 0.25% |
| 10 Jul 2023 | 121.85 | 123.85 | 124.90 | 119.05 | 124905 | -2.01% |
| 07 Jul 2023 | 124.35 | 123.85 | 125.65 | 122.20 | 116669 | 0.40% |
| 06 Jul 2023 | 123.85 | 126.40 | 128.60 | 123.05 | 206773 | -1.43% |
| 05 Jul 2023 | 125.65 | 119.30 | 126.95 | 118.60 | 312262 | 5.32% |
| 04 Jul 2023 | 119.30 | 123.90 | 124.30 | 118.25 | 128378 | -3.17% |
| 03 Jul 2023 | 123.20 | 125.00 | 126.50 | 122.15 | 179409 | -1.60% |
| 30 Jun 2023 | 125.20 | 120.40 | 126.65 | 119.50 | 545243 | 5.97% |
| 28 Jun 2023 | 118.15 | 124.80 | 125.10 | 115.85 | 366456 | -4.60% |
| 27 Jun 2023 | 123.85 | 128.45 | 128.45 | 123.00 | 879808 | -3.88% |
| 26 Jun 2023 | 128.85 | 110.05 | 129.95 | 110.05 | 2594456 | 18.76% |
| 23 Jun 2023 | 108.50 | 110.10 | 112.25 | 106.05 | 214206 | -0.69% |
| 22 Jun 2023 | 109.25 | 113.20 | 114.55 | 108.05 | 268824 | -2.85% |
| 21 Jun 2023 | 112.45 | 106.30 | 114.60 | 105.60 | 811186 | 6.74% |
| 20 Jun 2023 | 105.35 | 104.35 | 107.25 | 101.35 | 225818 | 2.08% |
| 19 Jun 2023 | 103.20 | 107.90 | 109.20 | 102.30 | 211873 | -3.55% |
| 16 Jun 2023 | 107.00 | 104.85 | 109.85 | 103.95 | 459494 | 3.08% |
| 15 Jun 2023 | 103.80 | 96.50 | 105.00 | 96.15 | 698377 | 8.63% |
| 14 Jun 2023 | 95.55 | 99.00 | 99.75 | 94.20 | 217138 | -2.65% |
| 13 Jun 2023 | 98.15 | 96.00 | 98.95 | 94.80 | 340506 | 3.70% |
| 12 Jun 2023 | 94.65 | 93.30 | 95.95 | 91.85 | 332225 | 2.82% |
| 09 Jun 2023 | 92.05 | 90.20 | 93.80 | 89.55 | 199466 | 3.02% |
| 08 Jun 2023 | 89.35 | 92.35 | 92.65 | 88.50 | 131741 | -2.14% |
| 07 Jun 2023 | 91.30 | 87.00 | 93.45 | 87.00 | 416494 | 4.40% |
| 06 Jun 2023 | 87.45 | 88.60 | 90.80 | 86.10 | 257390 | 0.11% |
| 05 Jun 2023 | 87.35 | 86.95 | 88.50 | 85.70 | 124004 | 1.75% |
| 02 Jun 2023 | 85.85 | 86.50 | 87.35 | 85.00 | 111000 | -0.17% |
| 01 Jun 2023 | 86.00 | 86.15 | 87.00 | 85.25 | 85015 | 0.47% |
| 31 May 2023 | 85.60 | 86.80 | 87.00 | 84.90 | 82662 | -0.52% |
| 30 May 2023 | 86.05 | 86.20 | 87.40 | 84.00 | 117533 | 0.17% |
| 29 May 2023 | 85.90 | 84.35 | 87.90 | 84.35 | 90262 | 0.94% |
| 26 May 2023 | 85.10 | 84.40 | 86.90 | 84.25 | 107826 | 0.59% |
| 25 May 2023 | 84.60 | 84.50 | 86.30 | 84.05 | 103112 | -0.35% |
| 24 May 2023 | 84.90 | 87.10 | 87.40 | 84.05 | 157751 | -1.57% |
| 23 May 2023 | 86.25 | 87.00 | 87.00 | 85.10 | 113316 | -0.23% |
| 22 May 2023 | 86.45 | 84.90 | 86.90 | 84.45 | 211402 | 2.55% |
| 19 May 2023 | 84.30 | 83.80 | 85.25 | 82.65 | 108320 | 1.14% |
| 18 May 2023 | 83.35 | 84.60 | 85.50 | 82.20 | 81743 | -1.48% |
| 17 May 2023 | 84.60 | 84.40 | 86.00 | 83.30 | 89626 | 1.20% |
| 16 May 2023 | 83.60 | 87.00 | 87.50 | 83.10 | 188646 | -2.34% |
| 15 May 2023 | 85.60 | 83.20 | 87.25 | 82.80 | 535534 | 2.88% |
| 12 May 2023 | 83.20 | 80.75 | 84.00 | 80.25 | 303539 | 3.35% |
| 11 May 2023 | 80.50 | 80.65 | 81.95 | 79.50 | 155299 | 0.69% |
| 10 May 2023 | 79.95 | 81.40 | 82.05 | 79.15 | 217752 | -0.81% |
| 09 May 2023 | 80.60 | 84.90 | 85.00 | 80.05 | 417014 | -3.01% |
| 08 May 2023 | 83.10 | 76.50 | 84.40 | 73.60 | 635745 | 8.06% |
| 05 May 2023 | 76.90 | 78.50 | 78.90 | 76.35 | 129018 | -0.71% |
| 04 May 2023 | 77.45 | 78.20 | 79.90 | 76.50 | 116570 | -1.34% |
| 03 May 2023 | 78.50 | 79.85 | 79.85 | 78.10 | 51820 | -1.75% |
| 02 May 2023 | 79.90 | 80.00 | 80.75 | 78.50 | 113793 | 0.88% |
| 28 Apr 2023 | 79.20 | 80.00 | 80.95 | 78.65 | 164584 | -1.61% |
| 27 Apr 2023 | 80.50 | 76.80 | 82.00 | 75.40 | 1352616 | 5.78% |
| 26 Apr 2023 | 76.10 | 76.40 | 76.85 | 74.30 | 108618 | 0.86% |
| 25 Apr 2023 | 75.45 | 76.15 | 76.80 | 74.55 | 92379 | -0.07% |
| 24 Apr 2023 | 75.50 | 74.00 | 76.80 | 73.95 | 110225 | 1.75% |
| 21 Apr 2023 | 74.20 | 76.75 | 76.85 | 73.35 | 153847 | -2.43% |
| 20 Apr 2023 | 76.05 | 75.55 | 76.35 | 74.30 | 168119 | 1.67% |
| 19 Apr 2023 | 74.80 | 75.00 | 75.50 | 74.20 | 66610 | 0.27% |
| 18 Apr 2023 | 74.60 | 74.65 | 75.00 | 72.95 | 155716 | 0.95% |
| 17 Apr 2023 | 73.90 | 73.80 | 74.85 | 72.30 | 160924 | 0.96% |
| 13 Apr 2023 | 73.20 | 72.05 | 73.90 | 71.00 | 190732 | 2.31% |
| 12 Apr 2023 | 71.55 | 70.30 | 73.65 | 68.65 | 182421 | 2.80% |
| 11 Apr 2023 | 69.60 | 69.40 | 70.80 | 68.10 | 112135 | 1.31% |
| 10 Apr 2023 | 68.70 | 71.00 | 72.15 | 67.75 | 122506 | -2.48% |
| 06 Apr 2023 | 70.45 | 68.55 | 73.45 | 67.05 | 377739 | 3.45% |
| 05 Apr 2023 | 68.10 | 66.60 | 68.95 | 65.00 | 82940 | 2.25% |
| 03 Apr 2023 | 66.60 | 68.85 | 69.00 | 66.45 | 39146 | -1.91% |
| 31 Mar 2023 | 67.90 | 65.70 | 69.75 | 64.10 | 172697 | 4.78% |
| 29 Mar 2023 | 64.80 | 65.15 | 65.95 | 63.90 | 200273 | 0.78% |
| 28 Mar 2023 | 64.30 | 64.70 | 65.50 | 63.05 | 98650 | -0.62% |
| 27 Mar 2023 | 64.70 | 66.00 | 66.00 | 63.15 | 143022 | -1.07% |
| 24 Mar 2023 | 65.40 | 66.05 | 67.20 | 65.05 | 53194 | -2.39% |
| 23 Mar 2023 | 67.00 | 67.85 | 68.95 | 66.15 | 109391 | 0.22% |
| 22 Mar 2023 | 66.85 | 65.40 | 68.00 | 64.05 | 213628 | 1.21% |
| 21 Mar 2023 | 66.05 | 67.15 | 68.25 | 65.10 | 112109 | -1.78% |
| 20 Mar 2023 | 67.25 | 68.05 | 69.75 | 65.05 | 66396 | -1.18% |
| 17 Mar 2023 | 68.05 | 68.40 | 70.45 | 66.60 | 94801 | 0.67% |
| 16 Mar 2023 | 67.60 | 66.30 | 69.75 | 66.20 | 78328 | 0.67% |
| 15 Mar 2023 | 67.15 | 72.00 | 72.00 | 66.50 | 117096 | -4.62% |
| 14 Mar 2023 | 70.40 | 64.80 | 73.65 | 61.45 | 804941 | 10.09% |
| 13 Mar 2023 | 63.95 | 64.00 | 66.15 | 62.05 | 72208 | -2.81% |
| 10 Mar 2023 | 65.80 | 64.05 | 67.90 | 62.20 | 111859 | 2.57% |
| 09 Mar 2023 | 64.15 | 64.55 | 65.20 | 63.30 | 47717 | 0.16% |
| 08 Mar 2023 | 64.05 | 64.70 | 65.05 | 63.35 | 47506 | 0.08% |
| 06 Mar 2023 | 64.00 | 65.85 | 65.85 | 63.05 | 78536 | -2.07% |
| 03 Mar 2023 | 65.35 | 65.40 | 67.25 | 64.05 | 60099 | 0.38% |
| 02 Mar 2023 | 65.10 | 64.50 | 66.00 | 64.45 | 27624 | 1.09% |
| 01 Mar 2023 | 64.40 | 63.25 | 66.15 | 63.25 | 42490 | -1.23% |
| 28 Feb 2023 | 65.20 | 66.25 | 67.00 | 64.60 | 29036 | -1.73% |
| 27 Feb 2023 | 66.35 | 67.40 | 67.45 | 66.00 | 31165 | -0.23% |
| 24 Feb 2023 | 66.50 | 68.70 | 68.85 | 65.95 | 61826 | -1.41% |
| 23 Feb 2023 | 67.45 | 66.30 | 68.25 | 65.45 | 45659 | 2.51% |
| 22 Feb 2023 | 65.80 | 67.35 | 67.90 | 64.75 | 75345 | -2.30% |
| 21 Feb 2023 | 67.35 | 67.00 | 68.00 | 66.40 | 49802 | 0.15% |
| 20 Feb 2023 | 67.25 | 68.40 | 68.40 | 66.65 | 30374 | -0.81% |
| 17 Feb 2023 | 67.80 | 67.00 | 69.25 | 66.90 | 62235 | 0.74% |
| 16 Feb 2023 | 67.30 | 66.50 | 67.95 | 65.00 | 67280 | 2.44% |
| 15 Feb 2023 | 65.70 | 65.40 | 66.50 | 65.15 | 71526 | -0.23% |
| 14 Feb 2023 | 65.85 | 67.25 | 68.30 | 65.50 | 36811 | -1.13% |
| 13 Feb 2023 | 66.60 | 68.95 | 69.90 | 66.25 | 54795 | -3.41% |
| 10 Feb 2023 | 68.95 | 68.45 | 69.85 | 67.85 | 43270 | 0.66% |
| 09 Feb 2023 | 68.50 | 69.05 | 69.10 | 67.50 | 35958 | -0.07% |
| 08 Feb 2023 | 68.55 | 68.90 | 69.35 | 66.45 | 68965 | 0.66% |
| 07 Feb 2023 | 68.10 | 69.75 | 70.00 | 67.55 | 59631 | -1.30% |
| 06 Feb 2023 | 69.00 | 66.15 | 69.55 | 66.10 | 86789 | 4.31% |
| 03 Feb 2023 | 66.15 | 65.60 | 66.65 | 64.55 | 66012 | 2.08% |
| 02 Feb 2023 | 64.80 | 67.85 | 69.20 | 64.25 | 341550 | -4.50% |
| 01 Feb 2023 | 67.85 | 71.20 | 71.55 | 67.05 | 219707 | -3.49% |
| 31 Jan 2023 | 70.30 | 68.80 | 72.00 | 68.45 | 101227 | 3.38% |
| 30 Jan 2023 | 68.00 | 67.55 | 69.25 | 65.90 | 104172 | 0.67% |
| 27 Jan 2023 | 67.55 | 70.95 | 71.30 | 66.00 | 292039 | -3.84% |
| 25 Jan 2023 | 70.25 | 71.70 | 73.10 | 68.50 | 125122 | -3.57% |
| 24 Jan 2023 | 72.85 | 74.80 | 74.80 | 72.55 | 52310 | -1.89% |
| 23 Jan 2023 | 74.25 | 73.70 | 76.90 | 72.35 | 99688 | 1.71% |
| 20 Jan 2023 | 73.00 | 73.50 | 73.90 | 72.15 | 23652 | -0.48% |
| 19 Jan 2023 | 73.35 | 72.20 | 74.10 | 72.20 | 31884 | -0.27% |
| 18 Jan 2023 | 73.55 | 73.75 | 73.90 | 72.90 | 29738 | 0.89% |
| 17 Jan 2023 | 72.90 | 75.20 | 75.20 | 72.15 | 28391 | -2.34% |
| 16 Jan 2023 | 74.65 | 75.00 | 75.00 | 73.35 | 67287 | 0.67% |
| 13 Jan 2023 | 74.15 | 71.05 | 74.90 | 70.10 | 107323 | 4.88% |
| 12 Jan 2023 | 70.70 | 72.50 | 72.50 | 70.50 | 49406 | -1.74% |
| 11 Jan 2023 | 71.95 | 72.90 | 72.95 | 71.00 | 59300 | -0.62% |
| 10 Jan 2023 | 72.40 | 73.60 | 73.60 | 71.50 | 56069 | -0.62% |
| 09 Jan 2023 | 72.85 | 73.25 | 74.15 | 71.85 | 92136 | -0.82% |
| 06 Jan 2023 | 73.45 | 74.45 | 75.00 | 72.75 | 83500 | -0.61% |
| 05 Jan 2023 | 73.90 | 73.50 | 74.05 | 72.40 | 111845 | 1.58% |
| 04 Jan 2023 | 72.75 | 73.90 | 74.80 | 70.20 | 314860 | -0.41% |
| 03 Jan 2023 | 73.05 | 75.50 | 75.65 | 72.50 | 104746 | -2.27% |
| 02 Jan 2023 | 74.75 | 76.65 | 76.65 | 73.35 | 207789 | -1.64% |
| 30 Dec 2022 | 76.00 | 77.20 | 77.55 | 75.05 | 71480 | -0.59% |
| 29 Dec 2022 | 76.45 | 75.00 | 77.60 | 73.35 | 149229 | 1.87% |
| 28 Dec 2022 | 75.05 | 74.20 | 75.35 | 73.40 | 113320 | 1.83% |
| 27 Dec 2022 | 73.70 | 72.40 | 74.70 | 71.80 | 133346 | 3.22% |
| 26 Dec 2022 | 71.40 | 71.00 | 74.90 | 69.25 | 325907 | 2.29% |
| 23 Dec 2022 | 69.80 | 73.05 | 73.95 | 66.55 | 441562 | -5.87% |
| 22 Dec 2022 | 74.15 | 77.85 | 78.55 | 73.50 | 175498 | -3.83% |
| 21 Dec 2022 | 77.10 | 77.80 | 79.50 | 75.65 | 166849 | -0.13% |
| 20 Dec 2022 | 77.20 | 77.00 | 77.95 | 75.65 | 151903 | 0.26% |
| 19 Dec 2022 | 77.00 | 77.45 | 78.70 | 76.20 | 99419 | -1.03% |
| 16 Dec 2022 | 77.80 | 78.25 | 79.85 | 77.50 | 131722 | 0.19% |
| 15 Dec 2022 | 77.65 | 81.20 | 81.70 | 77.10 | 284217 | -4.19% |
| 14 Dec 2022 | 81.05 | 81.05 | 82.25 | 80.30 | 95262 | 0.12% |
| 13 Dec 2022 | 80.95 | 82.50 | 83.70 | 79.45 | 363235 | -0.37% |
| 12 Dec 2022 | 81.25 | 79.30 | 82.80 | 78.05 | 361491 | 2.46% |
| 09 Dec 2022 | 79.30 | 80.00 | 81.05 | 78.50 | 156309 | -0.50% |
| 08 Dec 2022 | 79.70 | 78.70 | 80.95 | 78.30 | 197571 | 1.92% |
| 07 Dec 2022 | 78.20 | 76.70 | 79.70 | 75.10 | 172551 | 3.10% |
| 06 Dec 2022 | 75.85 | 76.80 | 77.40 | 75.60 | 124599 | -0.98% |
| 05 Dec 2022 | 76.60 | 78.55 | 79.30 | 76.10 | 130134 | -1.48% |
| 02 Dec 2022 | 77.75 | 80.00 | 80.60 | 76.95 | 245753 | -2.75% |
| 01 Dec 2022 | 79.95 | 79.80 | 81.50 | 79.50 | 279861 | 0.82% |
| 30 Nov 2022 | 79.30 | 78.40 | 82.95 | 76.10 | 365710 | 2.06% |
| 29 Nov 2022 | 77.70 | 78.70 | 79.25 | 77.25 | 105261 | 0.13% |
| 28 Nov 2022 | 77.60 | 76.20 | 81.70 | 76.00 | 395582 | 1.70% |
| 25 Nov 2022 | 76.30 | 76.65 | 78.00 | 75.60 | 123894 | -1.10% |
| 24 Nov 2022 | 77.15 | 79.10 | 79.45 | 76.50 | 241119 | -1.53% |
| 23 Nov 2022 | 78.35 | 74.80 | 79.70 | 73.75 | 935338 | 6.82% |
| 22 Nov 2022 | 73.35 | 71.20 | 74.90 | 70.80 | 89965 | 3.09% |
| 21 Nov 2022 | 71.15 | 72.05 | 72.40 | 70.00 | 58845 | -1.25% |
| 18 Nov 2022 | 72.05 | 73.00 | 73.80 | 71.25 | 85109 | 0.00% |
| 17 Nov 2022 | 72.05 | 71.90 | 74.05 | 71.55 | 115008 | -1.97% |
| 16 Nov 2022 | 73.50 | 72.65 | 76.00 | 72.65 | 158371 | -0.07% |
| 15 Nov 2022 | 73.55 | 71.10 | 74.00 | 71.10 | 157565 | 1.38% |
| 14 Nov 2022 | 72.55 | 73.70 | 74.70 | 72.00 | 162738 | -2.88% |
| 11 Nov 2022 | 74.70 | 75.25 | 76.75 | 74.05 | 91238 | -0.27% |
| 10 Nov 2022 | 74.90 | 73.90 | 76.10 | 71.40 | 335011 | -2.22% |
| 09 Nov 2022 | 76.60 | 77.50 | 78.50 | 76.20 | 342159 | 0.59% |
| 07 Nov 2022 | 76.15 | 75.90 | 78.45 | 74.10 | 626480 | 2.91% |
| 04 Nov 2022 | 74.00 | 71.55 | 74.50 | 70.15 | 760247 | 4.67% |
| 03 Nov 2022 | 70.70 | 69.95 | 71.50 | 68.75 | 252692 | 2.17% |
| 02 Nov 2022 | 69.20 | 68.00 | 70.10 | 67.30 | 141579 | 1.32% |
| 01 Nov 2022 | 68.30 | 72.10 | 72.25 | 68.00 | 219923 | -4.27% |
| 31 Oct 2022 | 71.35 | 67.50 | 72.35 | 67.05 | 951907 | 6.49% |
| 28 Oct 2022 | 67.00 | 63.95 | 67.95 | 63.10 | 467196 | 6.18% |
| 27 Oct 2022 | 63.10 | 63.70 | 63.95 | 61.80 | 110202 | 0.24% |
| 25 Oct 2022 | 62.95 | 64.50 | 64.55 | 62.70 | 25771 | -1.25% |
| 24 Oct 2022 | 63.75 | 64.05 | 64.70 | 62.95 | 44146 | 0.95% |
| 21 Oct 2022 | 63.15 | 64.90 | 65.50 | 63.05 | 43980 | -1.71% |
| 20 Oct 2022 | 64.25 | 64.00 | 65.80 | 63.85 | 86893 | 0.71% |
| 19 Oct 2022 | 63.80 | 64.95 | 64.95 | 63.70 | 48952 | -0.62% |
| 18 Oct 2022 | 64.20 | 65.10 | 66.70 | 64.05 | 107865 | -0.08% |
| 17 Oct 2022 | 64.25 | 64.95 | 65.45 | 63.65 | 67697 | -0.46% |
| 14 Oct 2022 | 64.55 | 65.35 | 66.50 | 64.00 | 114086 | 0.16% |
| 13 Oct 2022 | 64.45 | 65.70 | 66.40 | 64.30 | 115656 | -0.69% |
| 12 Oct 2022 | 64.90 | 65.80 | 65.80 | 63.95 | 71469 | -0.08% |
| 11 Oct 2022 | 64.95 | 66.45 | 67.85 | 64.90 | 161934 | -0.84% |
| 10 Oct 2022 | 65.50 | 64.80 | 68.90 | 62.10 | 473567 | 1.87% |
| 07 Oct 2022 | 64.30 | 62.00 | 64.85 | 61.50 | 253111 | 5.15% |
| 06 Oct 2022 | 61.15 | 61.60 | 62.15 | 60.75 | 66492 | 1.16% |
| 04 Oct 2022 | 60.45 | 60.55 | 62.00 | 60.00 | 109210 | 0.42% |
| 03 Oct 2022 | 60.20 | 61.90 | 62.75 | 59.80 | 70035 | -1.39% |
| 30 Sep 2022 | 61.05 | 61.05 | 62.80 | 60.75 | 80388 | -0.41% |
| 29 Sep 2022 | 61.30 | 61.50 | 62.50 | 60.15 | 98090 | 1.24% |
| 28 Sep 2022 | 60.55 | 61.05 | 64.20 | 60.10 | 243234 | -1.38% |
| 27 Sep 2022 | 61.40 | 60.20 | 63.90 | 59.10 | 347751 | 5.14% |
| 26 Sep 2022 | 58.40 | 60.75 | 62.00 | 57.00 | 254562 | -4.65% |
| 23 Sep 2022 | 61.25 | 63.50 | 63.60 | 60.55 | 196243 | -2.85% |
| 22 Sep 2022 | 63.05 | 62.80 | 64.70 | 62.50 | 144586 | -0.39% |
| 21 Sep 2022 | 63.30 | 64.20 | 65.35 | 63.00 | 147145 | -1.71% |
| 20 Sep 2022 | 64.40 | 63.50 | 66.85 | 63.50 | 237148 | 2.06% |
| 19 Sep 2022 | 63.10 | 64.00 | 64.75 | 62.60 | 141515 | -1.33% |
| 16 Sep 2022 | 63.95 | 66.95 | 67.00 | 63.55 | 241250 | -3.98% |
| 15 Sep 2022 | 66.60 | 64.00 | 69.40 | 63.75 | 1030535 | 4.72% |
| 14 Sep 2022 | 63.60 | 63.45 | 64.50 | 63.30 | 140627 | -0.24% |
| 13 Sep 2022 | 63.75 | 64.50 | 64.50 | 63.40 | 119040 | -0.16% |
| 12 Sep 2022 | 63.85 | 64.60 | 65.00 | 63.80 | 127798 | -0.31% |
| 09 Sep 2022 | 64.05 | 64.75 | 65.50 | 63.40 | 110975 | -0.54% |
| 08 Sep 2022 | 64.40 | 64.60 | 66.50 | 64.10 | 285798 | 1.10% |
| 07 Sep 2022 | 63.70 | 64.80 | 64.80 | 63.00 | 214503 | -0.86% |
| 06 Sep 2022 | 64.25 | 64.55 | 65.30 | 62.70 | 223185 | 0.94% |
| 05 Sep 2022 | 63.65 | 64.75 | 65.55 | 63.20 | 165580 | -0.31% |
| 02 Sep 2022 | 63.85 | 65.80 | 66.65 | 63.20 | 310296 | -1.69% |
| 01 Sep 2022 | 64.95 | 63.00 | 65.70 | 62.25 | 419556 | 3.34% |
| 30 Aug 2022 | 62.85 | 65.00 | 65.50 | 61.05 | 720778 | -0.95% |
| 29 Aug 2022 | 63.45 | 56.80 | 64.60 | 55.80 | 1175317 | 9.68% |
| 26 Aug 2022 | 57.85 | 58.00 | 59.30 | 57.10 | 100613 | -0.69% |
| 25 Aug 2022 | 58.25 | 56.70 | 59.95 | 56.70 | 311903 | 2.73% |
| 24 Aug 2022 | 56.70 | 57.40 | 58.50 | 56.05 | 186077 | 0.98% |
| 23 Aug 2022 | 56.15 | 58.35 | 58.35 | 55.00 | 450803 | -3.69% |
| 22 Aug 2022 | 58.30 | 60.90 | 62.00 | 57.35 | 301299 | -3.16% |
| 19 Aug 2022 | 60.20 | 57.75 | 62.00 | 56.80 | 916308 | 4.88% |
| 18 Aug 2022 | 57.40 | 53.35 | 59.20 | 53.25 | 588115 | 6.20% |
| 17 Aug 2022 | 54.05 | 56.00 | 56.55 | 53.75 | 141429 | -2.79% |
| 16 Aug 2022 | 55.60 | 58.00 | 58.00 | 55.20 | 112671 | -1.07% |
| 12 Aug 2022 | 56.20 | 53.90 | 58.35 | 53.00 | 758988 | 7.15% |
| 11 Aug 2022 | 52.45 | 53.20 | 53.25 | 51.75 | 77908 | 0.58% |
| 10 Aug 2022 | 52.15 | 52.95 | 53.70 | 51.10 | 93747 | -1.51% |
| 08 Aug 2022 | 52.95 | 52.55 | 54.85 | 51.10 | 212680 | 3.62% |
| 05 Aug 2022 | 51.10 | 52.65 | 52.65 | 50.80 | 128093 | -0.78% |
| 04 Aug 2022 | 51.50 | 52.25 | 52.95 | 50.95 | 101213 | 0.19% |
| 03 Aug 2022 | 51.40 | 51.30 | 52.25 | 50.10 | 150912 | 0.39% |
| 02 Aug 2022 | 51.20 | 53.60 | 53.60 | 50.65 | 282438 | -3.49% |
| 01 Aug 2022 | 53.05 | 55.00 | 55.55 | 52.15 | 169949 | -2.84% |
| 29 Jul 2022 | 54.60 | 53.10 | 55.80 | 53.10 | 189321 | 3.02% |
| 28 Jul 2022 | 53.00 | 54.35 | 55.40 | 52.10 | 237812 | -1.40% |
| 27 Jul 2022 | 53.75 | 56.30 | 58.75 | 53.05 | 839729 | -3.85% |
| 26 Jul 2022 | 55.90 | 49.55 | 57.45 | 49.00 | 1715770 | 15.02% |
| 25 Jul 2022 | 48.60 | 47.90 | 49.15 | 47.20 | 196055 | 2.97% |
| 22 Jul 2022 | 47.20 | 47.05 | 47.50 | 45.65 | 89086 | 1.72% |
| 21 Jul 2022 | 46.40 | 47.70 | 48.00 | 46.15 | 71796 | -1.38% |
| 20 Jul 2022 | 47.05 | 46.70 | 47.50 | 45.80 | 99739 | 1.95% |
| 19 Jul 2022 | 46.15 | 48.00 | 50.10 | 45.30 | 193488 | -2.94% |
| 18 Jul 2022 | 47.55 | 45.60 | 48.70 | 45.50 | 197364 | 3.71% |
| 15 Jul 2022 | 45.85 | 46.20 | 47.30 | 45.60 | 76454 | -1.82% |
| 14 Jul 2022 | 46.70 | 48.00 | 48.80 | 46.10 | 85629 | -3.21% |
| 13 Jul 2022 | 48.25 | 48.00 | 49.50 | 46.60 | 196782 | 1.90% |
| 12 Jul 2022 | 47.35 | 43.35 | 51.45 | 43.35 | 506919 | 6.17% |
| 11 Jul 2022 | 44.60 | 45.65 | 45.90 | 43.15 | 28417 | -1.00% |
| 08 Jul 2022 | 45.05 | 43.15 | 45.60 | 42.80 | 133874 | 4.40% |
| 07 Jul 2022 | 43.15 | 43.45 | 43.80 | 42.80 | 40150 | 0.12% |
| 06 Jul 2022 | 43.10 | 41.40 | 43.50 | 41.40 | 41559 | 2.13% |
| 05 Jul 2022 | 42.20 | 44.60 | 44.60 | 42.00 | 64546 | -4.09% |
| 04 Jul 2022 | 44.00 | 40.15 | 45.10 | 40.15 | 199154 | 7.45% |
| 01 Jul 2022 | 40.95 | 41.10 | 42.25 | 40.65 | 19923 | -1.68% |
| 30 Jun 2022 | 41.65 | 41.10 | 42.15 | 41.05 | 17816 | 0.12% |
| 29 Jun 2022 | 41.60 | 41.65 | 42.20 | 40.85 | 19438 | -0.24% |
| 28 Jun 2022 | 41.70 | 41.45 | 42.15 | 40.90 | 19539 | 1.71% |
| 27 Jun 2022 | 41.00 | 40.35 | 41.80 | 40.10 | 34563 | 2.63% |
| 24 Jun 2022 | 39.95 | 40.80 | 40.95 | 39.80 | 44628 | 0.00% |
| 23 Jun 2022 | 39.95 | 39.35 | 40.65 | 39.15 | 30484 | -0.50% |
| 22 Jun 2022 | 40.15 | 40.60 | 40.60 | 38.70 | 38350 | 2.29% |
| 21 Jun 2022 | 39.25 | 38.60 | 41.05 | 37.20 | 115745 | 0.51% |
| 20 Jun 2022 | 39.05 | 40.75 | 41.80 | 38.10 | 94448 | -4.17% |
| 17 Jun 2022 | 40.75 | 41.05 | 41.85 | 40.25 | 30758 | -0.85% |
| 16 Jun 2022 | 41.10 | 42.05 | 42.95 | 40.50 | 43697 | -2.26% |
| 15 Jun 2022 | 42.05 | 42.85 | 42.90 | 41.20 | 49184 | -0.24% |
| 14 Jun 2022 | 42.15 | 42.25 | 43.20 | 41.60 | 67338 | -0.24% |
| 13 Jun 2022 | 42.25 | 44.60 | 44.90 | 41.50 | 142832 | -5.27% |
| 10 Jun 2022 | 44.60 | 45.85 | 46.30 | 43.35 | 79608 | -3.36% |
| 09 Jun 2022 | 46.15 | 45.70 | 47.30 | 45.25 | 65946 | 0.98% |
| 08 Jun 2022 | 45.70 | 47.30 | 47.70 | 45.50 | 69138 | -3.89% |
| 07 Jun 2022 | 47.55 | 46.90 | 49.00 | 46.50 | 277326 | 2.26% |
| 06 Jun 2022 | 46.50 | 43.10 | 47.25 | 43.10 | 164879 | 3.91% |
| 03 Jun 2022 | 44.75 | 46.05 | 46.65 | 44.45 | 106108 | -1.54% |
| 02 Jun 2022 | 45.45 | 42.50 | 47.45 | 42.00 | 505476 | 7.57% |
| 01 Jun 2022 | 42.25 | 41.85 | 43.40 | 41.80 | 85581 | 0.84% |
| 31 May 2022 | 41.90 | 41.50 | 43.35 | 41.50 | 78727 | -0.48% |
| 30 May 2022 | 42.10 | 42.55 | 43.10 | 41.65 | 73621 | 0.12% |
| 27 May 2022 | 42.05 | 41.75 | 43.50 | 41.00 | 95302 | 2.19% |
| 26 May 2022 | 41.15 | 41.65 | 42.30 | 39.65 | 102550 | 0.24% |
| 25 May 2022 | 41.05 | 42.90 | 43.00 | 40.55 | 65990 | -3.30% |
| 24 May 2022 | 42.45 | 43.60 | 43.70 | 42.10 | 45153 | -2.53% |
| 23 May 2022 | 43.55 | 44.25 | 45.30 | 42.80 | 186420 | -0.11% |
| 20 May 2022 | 43.60 | 42.30 | 44.65 | 42.30 | 139572 | 2.47% |
| 19 May 2022 | 42.55 | 39.40 | 45.00 | 38.55 | 522469 | 7.72% |
| 18 May 2022 | 39.50 | 38.75 | 39.95 | 38.75 | 42083 | 0.77% |
| 17 May 2022 | 39.20 | 38.35 | 40.10 | 38.35 | 83011 | 2.22% |
| 16 May 2022 | 38.35 | 37.25 | 39.05 | 36.55 | 151331 | 1.32% |
| 13 May 2022 | 37.85 | 39.15 | 40.50 | 37.50 | 146942 | -1.94% |
| 12 May 2022 | 38.60 | 39.55 | 40.00 | 38.40 | 199598 | -7.10% |
| 11 May 2022 | 41.55 | 42.15 | 42.15 | 36.20 | 130033 | -0.12% |
| 10 May 2022 | 41.60 | 41.80 | 42.45 | 41.00 | 67722 | 0.48% |
| 09 May 2022 | 41.40 | 43.15 | 43.15 | 40.95 | 78930 | -2.82% |
| 06 May 2022 | 42.60 | 43.90 | 44.45 | 42.25 | 98329 | -1.84% |
| 05 May 2022 | 43.40 | 44.20 | 44.40 | 43.10 | 45548 | 0.00% |
| 04 May 2022 | 43.40 | 44.15 | 44.85 | 43.10 | 106272 | 0.35% |
| 02 May 2022 | 43.25 | 44.40 | 44.85 | 41.50 | 80435 | -2.92% |
| 29 Apr 2022 | 44.55 | 45.15 | 45.45 | 44.40 | 77746 | -1.22% |
| 28 Apr 2022 | 45.10 | 45.00 | 45.50 | 44.35 | 116916 | 1.23% |
| 27 Apr 2022 | 44.55 | 44.20 | 45.05 | 44.05 | 69164 | 0.56% |
| 26 Apr 2022 | 44.30 | 44.85 | 44.95 | 44.00 | 64337 | 0.11% |
| 25 Apr 2022 | 44.25 | 45.30 | 45.35 | 44.00 | 85501 | -2.32% |
| 22 Apr 2022 | 45.30 | 45.10 | 45.90 | 44.00 | 248836 | 0.55% |
| 21 Apr 2022 | 45.05 | 44.70 | 47.30 | 44.00 | 267214 | 2.85% |
| 20 Apr 2022 | 43.80 | 45.25 | 45.25 | 43.30 | 111023 | -0.90% |
| 19 Apr 2022 | 44.20 | 45.00 | 45.65 | 43.70 | 91563 | -0.56% |
| 18 Apr 2022 | 44.45 | 44.70 | 44.80 | 43.35 | 91438 | 0.79% |
| 13 Apr 2022 | 44.10 | 44.90 | 45.50 | 43.80 | 160791 | -0.56% |
| 12 Apr 2022 | 44.35 | 45.75 | 45.95 | 44.00 | 216228 | -1.99% |
| 11 Apr 2022 | 45.25 | 48.70 | 49.80 | 44.75 | 442722 | -3.62% |
| 08 Apr 2022 | 46.95 | 45.60 | 47.75 | 44.70 | 468345 | 5.15% |
| 07 Apr 2022 | 44.65 | 45.80 | 46.00 | 44.00 | 145601 | -2.19% |
| 06 Apr 2022 | 45.65 | 45.85 | 45.85 | 44.70 | 181141 | 0.22% |
| 05 Apr 2022 | 45.55 | 44.60 | 47.00 | 44.20 | 339977 | 2.71% |
| 04 Apr 2022 | 44.35 | 45.50 | 46.05 | 44.00 | 316612 | -2.53% |
| 01 Apr 2022 | 45.50 | 46.70 | 47.85 | 43.00 | 933977 | -0.87% |
| 31 Mar 2022 | 45.90 | 39.60 | 47.80 | 39.60 | 2126328 | 15.18% |
| 30 Mar 2022 | 39.85 | 39.15 | 41.25 | 39.15 | 81275 | 1.27% |
| 29 Mar 2022 | 39.35 | 41.80 | 41.90 | 39.05 | 111699 | -4.14% |
| 28 Mar 2022 | 41.05 | 40.05 | 43.00 | 40.05 | 216953 | 2.50% |
| 25 Mar 2022 | 40.05 | 39.30 | 40.30 | 38.50 | 60351 | 1.91% |
| 24 Mar 2022 | 39.30 | 39.05 | 40.95 | 38.60 | 49907 | 0.26% |
| 23 Mar 2022 | 39.20 | 38.85 | 39.95 | 38.05 | 108005 | 0.90% |
| 22 Mar 2022 | 38.85 | 39.10 | 39.55 | 37.90 | 54534 | -0.64% |
| 21 Mar 2022 | 39.10 | 39.40 | 40.85 | 38.80 | 60085 | -1.14% |
| 17 Mar 2022 | 39.55 | 41.20 | 41.20 | 39.30 | 44236 | -0.88% |
| 16 Mar 2022 | 39.90 | 40.30 | 41.45 | 39.00 | 33368 | -0.75% |
| 15 Mar 2022 | 40.20 | 39.15 | 41.75 | 39.15 | 83849 | 0.37% |
| 14 Mar 2022 | 40.05 | 41.30 | 41.55 | 39.50 | 43306 | -1.84% |
| 11 Mar 2022 | 40.80 | 41.00 | 41.80 | 40.65 | 19797 | -2.04% |
| 10 Mar 2022 | 41.65 | 41.90 | 42.55 | 41.05 | 29933 | 1.59% |
| 09 Mar 2022 | 41.00 | 40.90 | 42.10 | 40.05 | 71914 | 2.89% |
| 08 Mar 2022 | 39.85 | 39.50 | 40.75 | 37.85 | 28175 | 2.97% |
| 07 Mar 2022 | 38.70 | 40.50 | 40.50 | 38.05 | 26225 | -4.80% |
| 04 Mar 2022 | 40.65 | 40.00 | 41.00 | 39.45 | 22928 | 1.63% |
| 03 Mar 2022 | 40.00 | 40.50 | 44.00 | 39.80 | 40032 | -0.37% |
| 02 Mar 2022 | 40.15 | 39.10 | 40.50 | 39.00 | 17111 | 2.69% |
| 28 Feb 2022 | 39.10 | 40.80 | 40.80 | 37.50 | 71203 | -0.89% |
| 25 Feb 2022 | 39.45 | 37.45 | 41.50 | 37.45 | 54619 | 2.87% |
| 24 Feb 2022 | 38.35 | 40.00 | 41.00 | 37.15 | 87977 | -9.34% |
| 23 Feb 2022 | 42.30 | 40.95 | 43.00 | 40.95 | 26889 | 4.06% |
| 22 Feb 2022 | 40.65 | 40.10 | 41.45 | 39.30 | 50173 | -2.17% |
| 21 Feb 2022 | 41.55 | 43.25 | 43.25 | 41.00 | 57398 | -3.93% |
| 18 Feb 2022 | 43.25 | 43.00 | 44.05 | 42.60 | 15690 | 0.00% |
| 17 Feb 2022 | 43.25 | 45.45 | 45.45 | 43.10 | 30511 | -0.80% |
| 16 Feb 2022 | 43.60 | 43.90 | 44.50 | 42.00 | 41982 | 0.93% |
| 15 Feb 2022 | 43.20 | 42.00 | 44.00 | 40.60 | 63675 | 1.89% |
| 14 Feb 2022 | 42.40 | 43.95 | 45.70 | 42.00 | 72277 | -5.46% |
| 11 Feb 2022 | 44.85 | 44.35 | 45.70 | 43.50 | 72844 | -1.64% |
| 10 Feb 2022 | 45.60 | 47.50 | 47.75 | 45.00 | 53778 | -3.08% |
| 09 Feb 2022 | 47.05 | 46.50 | 48.20 | 43.80 | 217570 | 2.73% |
| 08 Feb 2022 | 45.80 | 46.25 | 47.90 | 45.50 | 81857 | -1.19% |
| 07 Feb 2022 | 46.35 | 44.60 | 49.85 | 42.75 | 692828 | 6.31% |
| 04 Feb 2022 | 43.60 | 44.25 | 44.50 | 43.00 | 82106 | 0.11% |
| 03 Feb 2022 | 43.55 | 43.50 | 45.50 | 42.80 | 66114 | -0.34% |
| 02 Feb 2022 | 43.70 | 43.80 | 44.30 | 43.50 | 186687 | -4.48% |
| 01 Feb 2022 | 45.75 | 46.05 | 47.00 | 45.35 | 74049 | -0.97% |
| 31 Jan 2022 | 46.20 | 44.65 | 46.30 | 43.35 | 68636 | 4.76% |
| 28 Jan 2022 | 44.10 | 45.25 | 45.60 | 43.50 | 91445 | 1.50% |
| 27 Jan 2022 | 43.45 | 42.00 | 43.75 | 41.30 | 29247 | 2.00% |
| 25 Jan 2022 | 42.60 | 40.50 | 43.75 | 40.50 | 65048 | 2.16% |
| 24 Jan 2022 | 41.70 | 43.80 | 44.00 | 41.65 | 75829 | -4.79% |
| 21 Jan 2022 | 43.80 | 45.05 | 45.85 | 43.00 | 91935 | -2.34% |
| 20 Jan 2022 | 44.85 | 45.50 | 45.65 | 44.60 | 39307 | -0.22% |
| 19 Jan 2022 | 44.95 | 45.20 | 45.75 | 43.05 | 80854 | -0.22% |
| 18 Jan 2022 | 45.05 | 47.50 | 48.30 | 45.00 | 122044 | -4.86% |
| 17 Jan 2022 | 47.35 | 48.10 | 48.50 | 47.00 | 70421 | -0.32% |
| 14 Jan 2022 | 47.50 | 47.90 | 48.25 | 47.00 | 54581 | 0.00% |
| 13 Jan 2022 | 47.50 | 48.00 | 48.25 | 47.00 | 72052 | 0.53% |
| 12 Jan 2022 | 47.25 | 50.40 | 50.80 | 46.35 | 256882 | -3.08% |
| 11 Jan 2022 | 48.75 | 46.90 | 48.75 | 46.90 | 167982 | 4.95% |
| 10 Jan 2022 | 46.45 | 46.00 | 46.45 | 44.40 | 158191 | 4.97% |
| 07 Jan 2022 | 44.25 | 43.70 | 44.60 | 42.95 | 115534 | 3.39% |
| 06 Jan 2022 | 42.80 | 42.70 | 43.00 | 42.00 | 63933 | 0.23% |
| 05 Jan 2022 | 42.70 | 44.00 | 44.65 | 42.10 | 99569 | -2.18% |
| 04 Jan 2022 | 43.65 | 43.95 | 45.15 | 43.05 | 206685 | 1.51% |
| 03 Jan 2022 | 43.00 | 42.90 | 43.20 | 42.00 | 116100 | 2.99% |
| 31 Dec 2021 | 41.75 | 42.50 | 43.20 | 40.30 | 114742 | 1.46% |
| 30 Dec 2021 | 41.15 | 42.15 | 42.15 | 40.65 | 60100 | -0.48% |
| 29 Dec 2021 | 41.35 | 42.00 | 42.25 | 40.25 | 92073 | -0.24% |
| 28 Dec 2021 | 41.45 | 43.65 | 44.50 | 40.30 | 140320 | -2.24% |
| 27 Dec 2021 | 42.40 | 42.80 | 42.80 | 41.00 | 228199 | 2.54% |
| 24 Dec 2021 | 41.35 | 41.60 | 41.70 | 39.20 | 310391 | 4.03% |
| 23 Dec 2021 | 39.75 | 38.35 | 39.75 | 37.95 | 406901 | 4.88% |
| 22 Dec 2021 | 37.90 | 39.70 | 40.30 | 37.35 | 254047 | -3.56% |
| 21 Dec 2021 | 39.30 | 38.65 | 39.30 | 37.70 | 126850 | 4.94% |
| 20 Dec 2021 | 37.45 | 38.90 | 38.90 | 37.00 | 200942 | -3.73% |
| 17 Dec 2021 | 38.90 | 40.90 | 41.60 | 38.90 | 182024 | -4.89% |
| 16 Dec 2021 | 40.90 | 43.85 | 44.45 | 40.90 | 187155 | -4.99% |
| 15 Dec 2021 | 43.05 | 45.75 | 45.75 | 42.75 | 408823 | -4.33% |
| 14 Dec 2021 | 45.00 | 44.15 | 47.70 | 44.00 | 657367 | 2.74% |
| 13 Dec 2021 | 43.80 | 41.00 | 43.80 | 40.70 | 408949 | 9.91% |
| 10 Dec 2021 | 39.85 | 38.00 | 40.20 | 36.00 | 481513 | 7.56% |
| 09 Dec 2021 | 37.05 | 35.00 | 37.50 | 34.35 | 268004 | 8.02% |
| 08 Dec 2021 | 34.30 | 34.30 | 34.65 | 33.80 | 38328 | 0.88% |
| 07 Dec 2021 | 34.00 | 35.50 | 36.00 | 33.90 | 110276 | -3.27% |
| 06 Dec 2021 | 35.15 | 34.10 | 35.40 | 34.10 | 38393 | 3.08% |
| 03 Dec 2021 | 34.10 | 34.85 | 34.90 | 34.05 | 19324 | -1.02% |
| 02 Dec 2021 | 34.45 | 34.60 | 34.75 | 34.00 | 25593 | 2.07% |
| 01 Dec 2021 | 33.75 | 33.50 | 34.40 | 33.50 | 13722 | 0.00% |
| 30 Nov 2021 | 33.75 | 34.00 | 34.45 | 33.00 | 25121 | 0.45% |
| 29 Nov 2021 | 33.60 | 34.45 | 34.75 | 33.30 | 21283 | -2.47% |
| 26 Nov 2021 | 34.45 | 34.70 | 35.75 | 33.65 | 124789 | 1.17% |
| 25 Nov 2021 | 34.05 | 34.70 | 34.70 | 33.50 | 41357 | 0.15% |
| 24 Nov 2021 | 34.00 | 34.20 | 34.70 | 33.65 | 35286 | 0.00% |
| 23 Nov 2021 | 34.00 | 33.15 | 34.05 | 33.15 | 60477 | 0.29% |
| 22 Nov 2021 | 33.90 | 34.50 | 35.35 | 33.80 | 34956 | -3.83% |
| 18 Nov 2021 | 35.25 | 36.90 | 36.90 | 34.60 | 31676 | -2.35% |
| 17 Nov 2021 | 36.10 | 36.00 | 36.65 | 35.20 | 52223 | -0.41% |
| 16 Nov 2021 | 36.25 | 34.95 | 36.65 | 34.80 | 56374 | 3.72% |
| 15 Nov 2021 | 34.95 | 37.00 | 37.00 | 34.75 | 60951 | -3.85% |
| 12 Nov 2021 | 36.35 | 36.75 | 37.65 | 36.25 | 57702 | 0.14% |
| 11 Nov 2021 | 36.30 | 38.00 | 38.00 | 35.45 | 128339 | -2.68% |
| 10 Nov 2021 | 37.30 | 36.50 | 37.50 | 36.05 | 178698 | 4.34% |
| 09 Nov 2021 | 35.75 | 34.05 | 35.75 | 33.85 | 181353 | 4.99% |
| 08 Nov 2021 | 34.05 | 35.45 | 35.45 | 33.95 | 54929 | -2.58% |
| 04 Nov 2021 | 34.95 | 34.75 | 35.00 | 34.30 | 16747 | 2.95% |
| 03 Nov 2021 | 33.95 | 34.95 | 34.95 | 33.60 | 42776 | -1.59% |
| 02 Nov 2021 | 34.50 | 34.30 | 34.85 | 34.25 | 18739 | 0.44% |
| 01 Nov 2021 | 34.35 | 34.25 | 34.90 | 34.15 | 32148 | 0.59% |
| 29 Oct 2021 | 34.15 | 34.30 | 34.50 | 33.55 | 67464 | -1.87% |
| 28 Oct 2021 | 34.80 | 37.00 | 37.00 | 34.40 | 98298 | -2.52% |
| 27 Oct 2021 | 35.70 | 35.70 | 35.70 | 35.00 | 289040 | 5.00% |
| 26 Oct 2021 | 34.00 | 33.00 | 34.20 | 33.00 | 33605 | 1.64% |
| 25 Oct 2021 | 33.45 | 35.00 | 35.50 | 33.15 | 105260 | -3.18% |
| 22 Oct 2021 | 34.55 | 34.85 | 35.20 | 33.10 | 44597 | 2.37% |
| 21 Oct 2021 | 33.75 | 32.75 | 33.75 | 32.25 | 49391 | 4.98% |
| 20 Oct 2021 | 32.15 | 34.40 | 34.40 | 32.05 | 237196 | -4.60% |
| 19 Oct 2021 | 33.70 | 34.80 | 35.00 | 33.50 | 130906 | -1.75% |
| 18 Oct 2021 | 34.30 | 35.20 | 35.20 | 33.90 | 76074 | -0.72% |
| 14 Oct 2021 | 34.55 | 34.95 | 35.40 | 34.10 | 87317 | -0.29% |
| 13 Oct 2021 | 34.65 | 35.75 | 36.40 | 34.55 | 136443 | -3.08% |
| 12 Oct 2021 | 35.75 | 35.40 | 36.45 | 35.40 | 53545 | -0.69% |
| 11 Oct 2021 | 36.00 | 36.80 | 37.50 | 35.85 | 139832 | -2.17% |
| 08 Oct 2021 | 36.80 | 37.35 | 37.75 | 36.25 | 95456 | -1.47% |
| 07 Oct 2021 | 37.35 | 37.60 | 38.20 | 37.05 | 74002 | -0.13% |
| 06 Oct 2021 | 37.40 | 38.90 | 38.95 | 37.10 | 99216 | -3.11% |
| 05 Oct 2021 | 38.60 | 38.60 | 38.95 | 37.80 | 180436 | 2.12% |
| 04 Oct 2021 | 37.80 | 36.65 | 37.80 | 36.30 | 214486 | 5.00% |
| 01 Oct 2021 | 36.00 | 35.50 | 36.50 | 35.50 | 123364 | 1.41% |
| 30 Sep 2021 | 35.50 | 36.30 | 36.50 | 35.00 | 149834 | -1.25% |
| 29 Sep 2021 | 35.95 | 36.00 | 36.95 | 35.00 | 184460 | 1.84% |
| 28 Sep 2021 | 35.30 | 36.95 | 36.95 | 35.05 | 218076 | -3.68% |
| 27 Sep 2021 | 36.65 | 37.05 | 37.85 | 35.55 | 244454 | -1.74% |
| 24 Sep 2021 | 37.30 | 37.30 | 38.50 | 37.30 | 393368 | -4.97% |
| 23 Sep 2021 | 39.25 | 41.90 | 41.90 | 39.25 | 500111 | -4.92% |
| 22 Sep 2021 | 41.28 | 39.89 | 41.28 | 39.40 | 95481 | 4.98% |
| 21 Sep 2021 | 39.32 | 39.38 | 39.51 | 38.74 | 33106 | 0.77% |
| 20 Sep 2021 | 39.02 | 38.50 | 39.85 | 38.00 | 38084 | 2.74% |
| 17 Sep 2021 | 37.98 | 38.50 | 38.88 | 37.70 | 23292 | -0.03% |
| 16 Sep 2021 | 37.99 | 38.00 | 38.53 | 37.30 | 12378 | 1.90% |
| 15 Sep 2021 | 37.28 | 37.20 | 38.00 | 36.51 | 13673 | 0.49% |
| 14 Sep 2021 | 37.10 | 38.88 | 39.34 | 36.71 | 16785 | -2.16% |
| 13 Sep 2021 | 37.92 | 37.20 | 38.50 | 37.00 | 20967 | 3.35% |
| 09 Sep 2021 | 36.69 | 35.27 | 37.03 | 35.15 | 13372 | 4.03% |
| 08 Sep 2021 | 35.27 | 33.11 | 35.27 | 33.11 | 5993 | 5.00% |
| 07 Sep 2021 | 33.59 | 34.15 | 34.56 | 33.11 | 3207 | -2.58% |
| 06 Sep 2021 | 34.48 | 35.50 | 35.50 | 34.00 | 2468 | -0.06% |
| 03 Sep 2021 | 34.50 | 33.32 | 34.99 | 33.02 | 4614 | 1.59% |
| 02 Sep 2021 | 33.96 | 35.40 | 35.40 | 33.60 | 3151 | -1.65% |
| 01 Sep 2021 | 34.53 | 35.50 | 35.50 | 34.01 | 7222 | -0.23% |
| 31 Aug 2021 | 34.61 | 33.70 | 34.61 | 33.30 | 4959 | 4.97% |
| 30 Aug 2021 | 32.97 | 32.81 | 33.45 | 31.81 | 4349 | 2.49% |
| 27 Aug 2021 | 32.17 | 31.90 | 32.77 | 31.50 | 2397 | 1.04% |
| 26 Aug 2021 | 31.84 | 33.70 | 33.70 | 31.32 | 2523 | -2.45% |
| 25 Aug 2021 | 32.64 | 32.64 | 32.89 | 32.05 | 5307 | 2.61% |
| 24 Aug 2021 | 31.81 | 31.80 | 32.72 | 31.40 | 3084 | -0.31% |
| 23 Aug 2021 | 31.91 | 32.31 | 33.90 | 31.85 | 6341 | -4.46% |
| 20 Aug 2021 | 33.40 | 34.76 | 34.76 | 33.02 | 4088 | -3.91% |
| 18 Aug 2021 | 34.76 | 34.40 | 35.40 | 33.53 | 13945 | 2.69% |
| 17 Aug 2021 | 33.85 | 32.80 | 34.50 | 32.45 | 24575 | 2.23% |
| 16 Aug 2021 | 33.11 | 32.30 | 33.77 | 32.00 | 6926 | 1.13% |
| 13 Aug 2021 | 32.74 | 33.32 | 33.65 | 32.32 | 7096 | -1.74% |
| 12 Aug 2021 | 33.32 | 32.00 | 33.45 | 32.00 | 6215 | 4.55% |
| 11 Aug 2021 | 31.87 | 32.80 | 32.80 | 31.24 | 37019 | -3.07% |
| 10 Aug 2021 | 32.88 | 33.61 | 35.50 | 32.88 | 23534 | -5.00% |
| 09 Aug 2021 | 34.61 | 34.61 | 36.43 | 34.61 | 76636 | -5.00% |
| 06 Aug 2021 | 36.43 | 37.20 | 37.20 | 36.43 | 9874 | -5.01% |
| 05 Aug 2021 | 38.35 | 40.10 | 40.10 | 37.51 | 9579 | -2.57% |
| 04 Aug 2021 | 39.36 | 39.89 | 40.80 | 39.01 | 8802 | -0.83% |
| 03 Aug 2021 | 39.69 | 39.40 | 40.10 | 38.29 | 13915 | 3.20% |
| 02 Aug 2021 | 38.46 | 38.38 | 38.60 | 37.85 | 12031 | 1.69% |
| 30 Jul 2021 | 37.82 | 38.17 | 38.19 | 36.92 | 17135 | 1.34% |
| 29 Jul 2021 | 37.32 | 37.83 | 38.30 | 37.13 | 11337 | -0.45% |
| 28 Jul 2021 | 37.49 | 37.70 | 37.90 | 36.40 | 10558 | 0.78% |
| 27 Jul 2021 | 37.20 | 38.14 | 38.58 | 36.50 | 21915 | -1.20% |
| 26 Jul 2021 | 37.65 | 36.80 | 37.69 | 35.13 | 23551 | 4.87% |
| 23 Jul 2021 | 35.90 | 38.01 | 38.01 | 35.82 | 18393 | -4.77% |
| 22 Jul 2021 | 37.70 | 37.81 | 37.81 | 37.12 | 57922 | 4.69% |
| 20 Jul 2021 | 36.01 | 37.40 | 37.90 | 35.05 | 8527 | -1.23% |
| 19 Jul 2021 | 36.46 | 36.00 | 37.00 | 35.02 | 2793 | 1.28% |
| 16 Jul 2021 | 36.00 | 35.00 | 36.00 | 34.23 | 13098 | 3.96% |
| 15 Jul 2021 | 34.63 | 37.00 | 37.00 | 34.55 | 6814 | -4.76% |
| 14 Jul 2021 | 36.36 | 36.50 | 37.00 | 35.81 | 5297 | 0.22% |
| 13 Jul 2021 | 36.28 | 38.20 | 38.20 | 36.23 | 3421 | -0.55% |
| 12 Jul 2021 | 36.48 | 37.90 | 37.90 | 36.23 | 5859 | -0.73% |
| 09 Jul 2021 | 36.75 | 37.50 | 38.05 | 36.35 | 4483 | -0.70% |
| 08 Jul 2021 | 37.01 | 37.40 | 38.60 | 37.00 | 16079 | 0.49% |
| 07 Jul 2021 | 36.83 | 35.13 | 36.85 | 35.10 | 10616 | 4.93% |
| 06 Jul 2021 | 35.10 | 34.47 | 35.20 | 33.20 | 13645 | 3.14% |
| 05 Jul 2021 | 34.03 | 34.37 | 34.77 | 33.11 | 4126 | 0.21% |
| 02 Jul 2021 | 33.96 | 33.50 | 34.20 | 32.50 | 10486 | 2.23% |
| 01 Jul 2021 | 33.22 | 33.30 | 33.88 | 32.51 | 11190 | 1.90% |
| 30 Jun 2021 | 32.60 | 31.80 | 33.00 | 30.50 | 10919 | 2.84% |
| 29 Jun 2021 | 31.70 | 30.60 | 32.00 | 30.60 | 12305 | 1.34% |
| 28 Jun 2021 | 31.28 | 30.30 | 31.40 | 30.30 | 24693 | 4.58% |
| 25 Jun 2021 | 29.91 | 30.49 | 30.50 | 29.50 | 4774 | -0.50% |
| 24 Jun 2021 | 30.06 | 30.80 | 30.80 | 29.20 | 12358 | 1.08% |
| 23 Jun 2021 | 29.74 | 29.95 | 30.50 | 29.37 | 5315 | -0.70% |
| 22 Jun 2021 | 29.95 | 30.80 | 30.80 | 29.20 | 6641 | -0.83% |
| 21 Jun 2021 | 30.20 | 29.80 | 30.80 | 29.71 | 3888 | -0.20% |
| 18 Jun 2021 | 30.26 | 30.99 | 30.99 | 29.99 | 5721 | -0.53% |
| 17 Jun 2021 | 30.42 | 30.23 | 31.80 | 30.01 | 34429 | -0.98% |
| 16 Jun 2021 | 30.72 | 29.81 | 30.87 | 29.81 | 9127 | 1.29% |
| 15 Jun 2021 | 30.33 | 30.90 | 30.90 | 28.62 | 8901 | 1.03% |
| 14 Jun 2021 | 30.02 | 30.40 | 30.60 | 29.16 | 8719 | -0.66% |
| 11 Jun 2021 | 30.22 | 30.20 | 30.89 | 30.01 | 2681 | 0.07% |
| 10 Jun 2021 | 30.20 | 30.30 | 30.75 | 29.99 | 8063 | -0.82% |
| 09 Jun 2021 | 30.45 | 31.60 | 31.60 | 29.04 | 24058 | 1.06% |
| 08 Jun 2021 | 30.13 | 28.22 | 30.22 | 28.20 | 22436 | 4.65% |
| 07 Jun 2021 | 28.79 | 28.00 | 28.84 | 27.14 | 19222 | 4.81% |
| 04 Jun 2021 | 27.47 | 27.10 | 28.00 | 27.10 | 13530 | 0.00% |
| 03 Jun 2021 | 27.47 | 27.05 | 27.50 | 26.84 | 6217 | 0.70% |
| 02 Jun 2021 | 27.28 | 27.26 | 27.60 | 27.00 | 8140 | -0.55% |
| 01 Jun 2021 | 27.43 | 27.50 | 27.60 | 26.20 | 21834 | 0.00% |
| 31 May 2021 | 27.43 | 27.80 | 27.89 | 26.72 | 10427 | 1.82% |
| 28 May 2021 | 26.94 | 27.20 | 27.60 | 26.90 | 15376 | -0.92% |
| 27 May 2021 | 27.19 | 27.05 | 27.95 | 26.90 | 8481 | 0.82% |
| 26 May 2021 | 26.97 | 27.00 | 27.19 | 26.71 | 4574 | 0.26% |
| 25 May 2021 | 26.90 | 27.38 | 27.50 | 26.72 | 16858 | -1.75% |
| 24 May 2021 | 27.38 | 27.90 | 28.00 | 26.13 | 34349 | 1.22% |
| 21 May 2021 | 27.05 | 27.49 | 27.90 | 26.70 | 30142 | 0.37% |
| 20 May 2021 | 26.95 | 26.50 | 27.30 | 26.25 | 17064 | 1.32% |
| 19 May 2021 | 26.60 | 27.39 | 27.49 | 26.22 | 38454 | -1.48% |
| 18 May 2021 | 27.00 | 28.40 | 28.40 | 26.80 | 66731 | -3.85% |
| 17 May 2021 | 28.08 | 28.90 | 29.30 | 28.00 | 64108 | 0.50% |
| 14 May 2021 | 27.94 | 26.97 | 28.90 | 26.55 | 127394 | 5.71% |
| 12 May 2021 | 26.43 | 26.50 | 27.33 | 25.90 | 142030 | 4.76% |
| 11 May 2021 | 25.23 | 25.00 | 25.23 | 24.36 | 205540 | 9.98% |
| 10 May 2021 | 22.94 | 23.29 | 23.95 | 22.34 | 75313 | 3.52% |
| 07 May 2021 | 22.16 | 21.61 | 22.60 | 21.40 | 34448 | 3.79% |
| 06 May 2021 | 21.35 | 21.61 | 22.35 | 21.00 | 32010 | -0.47% |
| 05 May 2021 | 21.45 | 20.69 | 21.79 | 20.00 | 51249 | 6.40% |
| 04 May 2021 | 20.16 | 20.94 | 21.40 | 19.90 | 61323 | -1.08% |
| 03 May 2021 | 20.38 | 18.91 | 20.79 | 18.91 | 49296 | 6.76% |
| 30 Apr 2021 | 19.09 | 19.49 | 19.49 | 19.00 | 16573 | 0.42% |
| 29 Apr 2021 | 19.01 | 20.37 | 20.37 | 18.84 | 19727 | -3.60% |
| 28 Apr 2021 | 19.72 | 19.46 | 19.78 | 19.18 | 14980 | 3.95% |
| 27 Apr 2021 | 18.97 | 19.30 | 19.60 | 18.86 | 22054 | -0.05% |
| 26 Apr 2021 | 18.98 | 19.99 | 19.99 | 18.81 | 13630 | -0.26% |
| 23 Apr 2021 | 19.03 | 19.50 | 19.50 | 18.71 | 4317 | -0.94% |
| 22 Apr 2021 | 19.21 | 19.50 | 20.23 | 18.81 | 28478 | -1.49% |
| 20 Apr 2021 | 19.50 | 19.50 | 20.00 | 19.43 | 23086 | 1.09% |
| 19 Apr 2021 | 19.29 | 19.95 | 19.95 | 18.61 | 27425 | -0.05% |
| 16 Apr 2021 | 19.30 | 20.10 | 20.10 | 19.13 | 7102 | -3.50% |
| 15 Apr 2021 | 20.00 | 20.99 | 20.99 | 19.87 | 3462 | -0.15% |
| 13 Apr 2021 | 20.03 | 20.85 | 20.85 | 19.90 | 19941 | -1.04% |
| 12 Apr 2021 | 20.24 | 21.10 | 21.10 | 20.11 | 1455 | -3.48% |
| 09 Apr 2021 | 20.97 | 21.49 | 21.49 | 20.79 | 9644 | -0.10% |
| 08 Apr 2021 | 20.99 | 21.52 | 22.20 | 20.79 | 27087 | -1.41% |
| 07 Apr 2021 | 21.29 | 21.50 | 21.51 | 21.11 | 11225 | -0.75% |
| 06 Apr 2021 | 21.45 | 22.00 | 22.40 | 21.23 | 9575 | -2.05% |
| 05 Apr 2021 | 21.90 | 21.69 | 22.07 | 21.67 | 3423 | 0.97% |
| 01 Apr 2021 | 21.69 | 21.84 | 22.29 | 21.51 | 8953 | -1.63% |
| 31 Mar 2021 | 22.05 | 22.44 | 22.44 | 21.63 | 2087 | 1.52% |
| 30 Mar 2021 | 21.72 | 22.98 | 22.99 | 21.50 | 841 | -1.85% |
| 26 Mar 2021 | 22.13 | 21.99 | 22.80 | 21.68 | 852 | 1.05% |
| 25 Mar 2021 | 21.90 | 22.19 | 22.20 | 21.66 | 1862 | -3.95% |
| 24 Mar 2021 | 22.80 | 22.50 | 22.80 | 22.20 | 1412 | -0.35% |
| 23 Mar 2021 | 22.88 | 22.19 | 23.25 | 22.19 | 11130 | 1.92% |
| 22 Mar 2021 | 22.45 | 21.62 | 22.80 | 21.10 | 1767 | 3.08% |
| 19 Mar 2021 | 21.78 | 21.50 | 21.86 | 21.50 | 6080 | 0.09% |
| 18 Mar 2021 | 21.76 | 22.70 | 22.86 | 21.57 | 1214 | -1.58% |
| 17 Mar 2021 | 22.11 | 22.81 | 23.20 | 21.90 | 2654 | -1.25% |
| 16 Mar 2021 | 22.39 | 22.80 | 22.88 | 22.37 | 759 | 0.90% |
| 15 Mar 2021 | 22.19 | 22.75 | 23.90 | 21.94 | 18347 | -3.86% |
| 12 Mar 2021 | 23.08 | 23.19 | 23.19 | 23.01 | 194 | -0.52% |
| 10 Mar 2021 | 23.20 | 23.26 | 23.94 | 23.01 | 7176 | 0.91% |
| 09 Mar 2021 | 22.99 | 23.30 | 23.45 | 22.76 | 5745 | -1.03% |
| 08 Mar 2021 | 23.23 | 23.40 | 23.68 | 22.97 | 2031 | 0.65% |
| 05 Mar 2021 | 23.08 | 23.49 | 24.30 | 22.96 | 26476 | -0.30% |
| 04 Mar 2021 | 23.15 | 24.30 | 24.30 | 22.90 | 8211 | -1.24% |
| 03 Mar 2021 | 23.44 | 22.90 | 23.90 | 22.37 | 5637 | 1.38% |
| 02 Mar 2021 | 23.12 | 23.29 | 23.30 | 22.63 | 1993 | 2.12% |
| 01 Mar 2021 | 22.64 | 24.05 | 24.05 | 22.60 | 3607 | -2.03% |
| 26 Feb 2021 | 23.11 | 23.31 | 23.35 | 23.10 | 890 | -1.49% |
| 25 Feb 2021 | 23.46 | 23.17 | 23.84 | 23.11 | 12312 | 3.35% |
| 24 Feb 2021 | 22.70 | 22.90 | 24.00 | 22.24 | 965 | -1.77% |
| 23 Feb 2021 | 23.11 | 23.31 | 23.62 | 22.90 | 7400 | -0.86% |
| 22 Feb 2021 | 23.31 | 23.92 | 24.62 | 23.05 | 11015 | -2.55% |
| 19 Feb 2021 | 23.92 | 25.09 | 25.09 | 23.92 | 1140 | -5.00% |
| 18 Feb 2021 | 25.18 | 25.50 | 25.74 | 24.59 | 3537 | -1.10% |
| 17 Feb 2021 | 25.46 | 27.17 | 27.17 | 25.31 | 1768 | -4.43% |
| 16 Feb 2021 | 26.64 | 24.75 | 26.90 | 24.39 | 10598 | 8.25% |
| 15 Feb 2021 | 24.61 | 23.01 | 25.09 | 22.60 | 16706 | 7.89% |
| 12 Feb 2021 | 22.81 | 22.38 | 23.34 | 20.91 | 12603 | 7.49% |
| 11 Feb 2021 | 21.22 | 19.80 | 21.50 | 19.80 | 3065 | 6.85% |
| 10 Feb 2021 | 19.86 | 21.83 | 21.83 | 18.82 | 13552 | -4.06% |
| 09 Feb 2021 | 20.70 | 21.56 | 21.97 | 19.63 | 5472 | -3.94% |
| 08 Feb 2021 | 21.55 | 23.84 | 23.88 | 20.62 | 7508 | -2.40% |
| 05 Feb 2021 | 22.08 | 23.24 | 23.30 | 21.40 | 5608 | 3.66% |
| 04 Feb 2021 | 21.30 | 20.80 | 21.50 | 20.61 | 3658 | 3.80% |
| 03 Feb 2021 | 20.52 | 20.55 | 21.40 | 20.51 | 1578 | -2.19% |
| 02 Feb 2021 | 20.98 | 20.60 | 21.43 | 20.11 | 10066 | 1.84% |
| 01 Feb 2021 | 20.60 | 20.60 | 21.27 | 20.60 | 981 | -1.90% |
| 29 Jan 2021 | 21.00 | 21.30 | 21.30 | 20.40 | 3124 | -0.10% |
| 28 Jan 2021 | 21.02 | 21.00 | 21.49 | 20.57 | 3642 | -0.85% |
| 27 Jan 2021 | 21.20 | 21.00 | 21.80 | 20.40 | 2211 | 0.95% |
| 25 Jan 2021 | 21.00 | 21.50 | 22.05 | 20.72 | 3731 | -0.10% |
| 22 Jan 2021 | 21.02 | 22.00 | 22.00 | 21.00 | 1825 | -4.89% |
| 21 Jan 2021 | 22.10 | 22.80 | 22.80 | 21.70 | 862 | -3.07% |
| 20 Jan 2021 | 22.80 | 23.20 | 23.30 | 21.67 | 165 | 1.11% |
| 19 Jan 2021 | 22.55 | 22.85 | 23.20 | 22.40 | 1650 | -2.84% |
| 18 Jan 2021 | 23.21 | 23.70 | 23.70 | 22.71 | 779 | -1.40% |
| 15 Jan 2021 | 23.54 | 24.10 | 24.10 | 23.02 | 3017 | 1.90% |
| 14 Jan 2021 | 23.10 | 21.80 | 23.64 | 21.80 | 2234 | 2.62% |
| 13 Jan 2021 | 22.51 | 23.28 | 23.30 | 22.50 | 1852 | 1.35% |
| 12 Jan 2021 | 22.21 | 22.70 | 22.70 | 22.00 | 1140 | -2.16% |
| 11 Jan 2021 | 22.70 | 21.95 | 22.70 | 21.00 | 2320 | 4.56% |
| 08 Jan 2021 | 21.71 | 21.59 | 21.90 | 21.50 | 2033 | -0.50% |
| 07 Jan 2021 | 21.82 | 21.71 | 22.60 | 21.50 | 1081 | 0.51% |
| 06 Jan 2021 | 21.71 | 21.70 | 22.10 | 21.61 | 496 | 0.46% |
| 05 Jan 2021 | 21.61 | 21.10 | 22.39 | 20.91 | 274 | -1.82% |
| 04 Jan 2021 | 22.01 | 21.95 | 22.70 | 21.93 | 332 | 0.27% |
| 01 Jan 2021 | 21.95 | 22.50 | 22.50 | 21.81 | 291 | -2.66% |
| 31 Dec 2020 | 22.55 | 22.39 | 22.60 | 21.90 | 1209 | 0.67% |
| 30 Dec 2020 | 22.40 | 22.50 | 22.68 | 21.72 | 167 | 3.18% |
| 29 Dec 2020 | 21.71 | 22.60 | 22.69 | 21.65 | 473 | -4.32% |
| 28 Dec 2020 | 22.69 | 21.51 | 22.69 | 21.40 | 37 | 1.29% |
| 24 Dec 2020 | 22.40 | 22.50 | 22.50 | 21.40 | 674 | -0.44% |
| 23 Dec 2020 | 22.50 | 22.40 | 22.50 | 21.51 | 362 | -0.35% |
| 22 Dec 2020 | 22.58 | 22.87 | 22.87 | 22.00 | 525 | -1.27% |
