ARVINDFASN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 493.30 | 487.55 | 495.05 | 486.05 | 84090 | 1.60% |
| 03 Dec 2025 | 485.55 | 490.05 | 494.50 | 478.25 | 143721 | -0.69% |
| 02 Dec 2025 | 488.90 | 502.20 | 505.00 | 483.40 | 207774 | -2.79% |
| 01 Dec 2025 | 502.95 | 504.20 | 510.45 | 501.05 | 94862 | -0.22% |
| 28 Nov 2025 | 504.05 | 511.70 | 515.35 | 501.10 | 150826 | -1.86% |
| 27 Nov 2025 | 513.60 | 523.60 | 525.45 | 510.95 | 103841 | -1.91% |
| 26 Nov 2025 | 523.60 | 509.65 | 527.95 | 507.00 | 241247 | 3.15% |
| 25 Nov 2025 | 507.60 | 495.40 | 509.65 | 490.30 | 368219 | 2.46% |
| 24 Nov 2025 | 495.40 | 501.30 | 503.90 | 483.55 | 234538 | -1.19% |
| 21 Nov 2025 | 501.35 | 508.70 | 512.00 | 496.00 | 134101 | -1.04% |
| 20 Nov 2025 | 506.60 | 508.00 | 512.55 | 499.00 | 217774 | 0.53% |
| 19 Nov 2025 | 503.95 | 497.00 | 511.45 | 497.00 | 129552 | 0.47% |
| 18 Nov 2025 | 501.60 | 512.30 | 512.30 | 498.55 | 183055 | -1.47% |
| 17 Nov 2025 | 509.10 | 503.15 | 513.00 | 494.00 | 187813 | 1.71% |
| 14 Nov 2025 | 500.55 | 500.00 | 505.00 | 496.25 | 85612 | 0.38% |
| 13 Nov 2025 | 498.65 | 503.90 | 508.25 | 497.20 | 97737 | -0.76% |
| 12 Nov 2025 | 502.45 | 504.30 | 512.90 | 499.65 | 182045 | 0.29% |
| 11 Nov 2025 | 501.00 | 502.50 | 508.05 | 493.05 | 176766 | -0.20% |
| 10 Nov 2025 | 502.00 | 512.00 | 517.00 | 501.00 | 152109 | -2.72% |
| 07 Nov 2025 | 516.05 | 525.05 | 525.05 | 508.20 | 181529 | -1.71% |
| 06 Nov 2025 | 525.05 | 545.10 | 547.30 | 517.40 | 253970 | -4.23% |
| 04 Nov 2025 | 548.25 | 548.60 | 556.50 | 533.15 | 510355 | -1.41% |
| 03 Nov 2025 | 556.10 | 502.85 | 569.00 | 502.85 | 2784171 | 10.59% |
| 31 Oct 2025 | 502.85 | 515.45 | 515.90 | 501.10 | 103395 | -2.01% |
| 30 Oct 2025 | 513.15 | 504.45 | 516.00 | 499.00 | 160801 | 1.68% |
| 29 Oct 2025 | 504.65 | 516.00 | 516.30 | 500.80 | 138931 | -2.55% |
| 28 Oct 2025 | 517.85 | 514.50 | 528.00 | 512.70 | 176048 | 0.37% |
| 27 Oct 2025 | 515.95 | 520.80 | 522.90 | 509.20 | 126379 | -0.82% |
| 24 Oct 2025 | 520.20 | 524.90 | 524.90 | 512.00 | 128054 | 1.47% |
| 23 Oct 2025 | 512.65 | 515.00 | 522.90 | 510.60 | 117251 | 0.54% |
| 21 Oct 2025 | 509.90 | 504.40 | 514.60 | 504.40 | 19935 | 1.09% |
| 20 Oct 2025 | 504.40 | 506.25 | 508.55 | 498.00 | 461026 | -0.37% |
| 17 Oct 2025 | 506.25 | 511.00 | 517.30 | 505.00 | 171896 | -2.01% |
| 16 Oct 2025 | 516.65 | 513.75 | 519.70 | 507.70 | 186455 | 0.83% |
| 15 Oct 2025 | 512.40 | 517.00 | 518.00 | 505.45 | 95692 | -0.64% |
| 14 Oct 2025 | 515.70 | 518.05 | 526.90 | 503.00 | 366859 | -0.45% |
| 13 Oct 2025 | 518.05 | 502.75 | 519.80 | 496.80 | 205745 | 2.94% |
| 10 Oct 2025 | 503.25 | 499.70 | 510.55 | 497.00 | 139579 | 0.96% |
| 09 Oct 2025 | 498.45 | 508.00 | 510.65 | 495.00 | 234548 | -1.65% |
| 08 Oct 2025 | 506.80 | 526.90 | 526.95 | 503.65 | 219363 | -3.82% |
| 07 Oct 2025 | 526.95 | 535.05 | 535.45 | 525.45 | 130613 | -1.51% |
| 06 Oct 2025 | 535.05 | 541.00 | 543.00 | 531.65 | 125827 | -0.76% |
| 03 Oct 2025 | 539.15 | 532.50 | 543.60 | 524.10 | 178809 | 1.65% |
| 01 Oct 2025 | 530.40 | 527.00 | 534.00 | 514.00 | 247180 | 0.45% |
| 30 Sep 2025 | 528.00 | 520.20 | 531.00 | 515.50 | 159738 | 1.89% |
| 29 Sep 2025 | 518.20 | 525.10 | 531.05 | 511.45 | 390606 | -0.11% |
| 26 Sep 2025 | 518.75 | 534.35 | 534.40 | 512.05 | 200783 | -2.86% |
| 25 Sep 2025 | 534.05 | 550.65 | 550.65 | 531.55 | 160118 | -3.03% |
| 24 Sep 2025 | 550.75 | 545.45 | 552.00 | 542.45 | 159420 | 0.57% |
| 23 Sep 2025 | 547.65 | 556.25 | 561.25 | 543.25 | 193177 | -1.16% |
| 22 Sep 2025 | 554.05 | 567.00 | 568.85 | 551.55 | 209103 | -1.88% |
| 19 Sep 2025 | 564.65 | 564.40 | 567.00 | 560.05 | 180631 | 0.05% |
| 18 Sep 2025 | 564.35 | 567.55 | 575.00 | 560.85 | 202152 | -0.41% |
| 17 Sep 2025 | 566.65 | 565.05 | 579.00 | 562.00 | 386082 | 0.77% |
| 16 Sep 2025 | 562.30 | 562.85 | 569.90 | 559.55 | 268606 | 0.49% |
| 15 Sep 2025 | 559.55 | 556.00 | 560.50 | 549.85 | 205969 | 1.12% |
| 12 Sep 2025 | 553.35 | 553.45 | 566.00 | 548.55 | 506773 | 0.46% |
| 11 Sep 2025 | 550.80 | 563.95 | 570.00 | 547.10 | 905878 | -0.85% |
| 10 Sep 2025 | 555.50 | 555.25 | 562.40 | 545.10 | 247068 | 0.82% |
| 09 Sep 2025 | 551.00 | 550.00 | 555.00 | 543.80 | 322961 | 0.47% |
| 08 Sep 2025 | 548.40 | 544.95 | 549.90 | 542.20 | 166246 | 1.30% |
| 05 Sep 2025 | 541.35 | 541.85 | 545.00 | 531.15 | 388652 | 0.17% |
| 04 Sep 2025 | 540.45 | 530.00 | 542.95 | 530.00 | 280291 | 1.89% |
| 03 Sep 2025 | 530.40 | 533.85 | 540.00 | 527.25 | 273360 | 0.35% |
| 02 Sep 2025 | 528.55 | 525.05 | 535.50 | 522.85 | 325993 | 0.44% |
| 01 Sep 2025 | 526.25 | 518.00 | 529.00 | 515.25 | 95782 | 1.26% |
| 29 Aug 2025 | 519.70 | 516.85 | 532.50 | 515.85 | 615360 | 1.19% |
| 28 Aug 2025 | 513.60 | 524.95 | 525.00 | 508.30 | 141063 | -2.36% |
| 26 Aug 2025 | 526.00 | 534.60 | 535.85 | 516.75 | 207517 | -1.61% |
| 25 Aug 2025 | 534.60 | 524.95 | 536.45 | 520.10 | 298839 | 2.53% |
| 22 Aug 2025 | 521.40 | 517.25 | 526.00 | 510.80 | 158877 | 1.22% |
| 21 Aug 2025 | 515.10 | 521.65 | 523.90 | 513.15 | 110902 | -0.49% |
| 20 Aug 2025 | 517.65 | 516.10 | 524.00 | 513.75 | 122487 | 0.30% |
| 19 Aug 2025 | 516.10 | 518.80 | 528.90 | 514.75 | 199015 | -0.41% |
| 18 Aug 2025 | 518.25 | 505.85 | 524.70 | 505.85 | 399722 | 3.80% |
| 14 Aug 2025 | 499.30 | 505.45 | 510.00 | 494.95 | 305221 | -1.06% |
| 13 Aug 2025 | 504.65 | 510.65 | 515.25 | 501.40 | 183855 | -1.47% |
| 12 Aug 2025 | 512.20 | 523.65 | 524.85 | 508.15 | 374715 | -1.41% |
| 11 Aug 2025 | 519.55 | 511.25 | 521.95 | 510.00 | 127462 | 1.37% |
| 08 Aug 2025 | 512.55 | 522.15 | 528.30 | 506.55 | 198528 | -1.98% |
| 07 Aug 2025 | 522.90 | 522.80 | 525.75 | 512.10 | 332423 | 0.15% |
| 06 Aug 2025 | 522.10 | 539.45 | 545.05 | 513.75 | 424064 | -3.22% |
| 05 Aug 2025 | 539.45 | 540.00 | 550.35 | 533.85 | 436891 | -0.75% |
| 04 Aug 2025 | 543.55 | 560.15 | 561.45 | 539.10 | 281672 | -2.96% |
| 01 Aug 2025 | 560.15 | 554.00 | 564.30 | 548.00 | 446120 | 0.52% |
| 31 Jul 2025 | 557.25 | 540.00 | 561.90 | 532.75 | 741899 | 1.77% |
| 30 Jul 2025 | 547.55 | 542.90 | 564.00 | 542.85 | 2165995 | 1.25% |
| 29 Jul 2025 | 540.80 | 518.00 | 562.00 | 504.10 | 5483326 | 8.08% |
| 28 Jul 2025 | 500.35 | 493.10 | 506.90 | 493.10 | 209307 | 0.05% |
| 25 Jul 2025 | 500.10 | 503.55 | 503.95 | 494.65 | 227535 | -0.68% |
| 24 Jul 2025 | 503.50 | 503.95 | 505.00 | 497.50 | 123540 | 0.16% |
| 23 Jul 2025 | 502.70 | 503.70 | 515.90 | 499.15 | 1053469 | 0.01% |
| 22 Jul 2025 | 502.65 | 493.15 | 507.00 | 492.05 | 237340 | 1.78% |
| 21 Jul 2025 | 493.85 | 491.20 | 499.30 | 489.05 | 263248 | 0.10% |
| 18 Jul 2025 | 493.35 | 493.95 | 499.30 | 485.00 | 440696 | 0.04% |
| 17 Jul 2025 | 493.15 | 465.00 | 499.80 | 460.40 | 1923834 | 7.02% |
| 16 Jul 2025 | 460.80 | 455.20 | 463.10 | 452.90 | 271110 | 0.89% |
| 15 Jul 2025 | 456.75 | 454.15 | 462.50 | 452.60 | 149628 | 0.92% |
| 14 Jul 2025 | 452.60 | 456.60 | 459.70 | 451.00 | 225189 | -1.31% |
| 11 Jul 2025 | 458.60 | 469.10 | 469.60 | 456.20 | 133198 | -2.12% |
| 10 Jul 2025 | 468.55 | 468.20 | 470.50 | 459.40 | 458131 | 0.32% |
| 09 Jul 2025 | 467.05 | 462.60 | 471.00 | 457.20 | 275998 | 0.96% |
| 08 Jul 2025 | 462.60 | 464.20 | 471.70 | 457.00 | 277199 | -0.38% |
| 07 Jul 2025 | 464.35 | 451.95 | 466.00 | 451.10 | 503639 | 2.95% |
| 04 Jul 2025 | 451.05 | 459.00 | 461.95 | 450.00 | 337906 | -1.45% |
| 03 Jul 2025 | 457.70 | 476.05 | 482.00 | 456.30 | 645065 | -3.18% |
| 02 Jul 2025 | 472.75 | 482.35 | 483.05 | 463.85 | 452880 | -2.00% |
| 01 Jul 2025 | 482.40 | 489.95 | 495.80 | 478.80 | 241214 | -0.61% |
| 30 Jun 2025 | 485.35 | 482.85 | 487.50 | 477.10 | 829929 | 0.56% |
| 27 Jun 2025 | 482.65 | 487.10 | 502.60 | 480.25 | 360925 | -0.39% |
| 26 Jun 2025 | 484.55 | 498.50 | 500.95 | 481.50 | 313427 | -2.80% |
| 25 Jun 2025 | 498.50 | 476.00 | 501.95 | 472.10 | 658095 | 5.49% |
| 24 Jun 2025 | 472.55 | 484.20 | 492.75 | 471.25 | 262783 | -2.03% |
| 23 Jun 2025 | 482.35 | 486.30 | 490.15 | 474.60 | 275723 | -1.72% |
| 20 Jun 2025 | 490.80 | 474.30 | 495.65 | 473.10 | 164052 | 2.80% |
| 19 Jun 2025 | 477.45 | 483.05 | 490.00 | 467.80 | 260974 | -1.93% |
| 18 Jun 2025 | 486.85 | 490.00 | 494.55 | 482.35 | 150935 | -1.30% |
| 17 Jun 2025 | 493.25 | 495.45 | 498.30 | 482.70 | 267486 | -0.38% |
| 16 Jun 2025 | 495.15 | 476.85 | 500.00 | 474.05 | 721400 | 3.86% |
| 13 Jun 2025 | 476.75 | 465.20 | 480.55 | 460.00 | 267683 | -1.38% |
| 12 Jun 2025 | 483.40 | 469.85 | 490.00 | 466.50 | 688717 | 2.88% |
| 11 Jun 2025 | 469.85 | 463.90 | 473.15 | 461.40 | 194162 | 1.28% |
| 10 Jun 2025 | 463.90 | 470.50 | 470.50 | 457.85 | 117457 | -1.07% |
| 09 Jun 2025 | 468.90 | 453.60 | 474.00 | 452.70 | 468906 | 3.69% |
| 06 Jun 2025 | 452.20 | 464.00 | 465.05 | 451.10 | 167519 | -2.65% |
| 05 Jun 2025 | 464.50 | 469.10 | 472.95 | 461.30 | 131340 | -0.89% |
| 04 Jun 2025 | 468.65 | 466.75 | 476.65 | 463.35 | 348240 | 0.81% |
| 03 Jun 2025 | 464.90 | 455.20 | 468.50 | 453.00 | 1008184 | 1.83% |
| 02 Jun 2025 | 456.55 | 459.40 | 459.40 | 453.15 | 343506 | -0.85% |
| 30 May 2025 | 460.45 | 457.95 | 463.35 | 447.65 | 233735 | 0.83% |
| 29 May 2025 | 456.65 | 447.65 | 459.00 | 447.65 | 429844 | 2.04% |
| 28 May 2025 | 447.50 | 454.65 | 459.30 | 443.50 | 274446 | -1.05% |
| 27 May 2025 | 452.25 | 448.95 | 468.70 | 445.45 | 221009 | 0.74% |
| 26 May 2025 | 448.95 | 459.95 | 462.55 | 447.00 | 370949 | -1.80% |
| 23 May 2025 | 457.20 | 475.00 | 476.45 | 455.10 | 247982 | -1.69% |
| 22 May 2025 | 465.05 | 470.90 | 475.00 | 462.35 | 410929 | -1.59% |
| 21 May 2025 | 472.55 | 466.50 | 474.80 | 455.80 | 563905 | 2.73% |
| 20 May 2025 | 460.00 | 460.50 | 467.40 | 449.25 | 355117 | 0.43% |
| 19 May 2025 | 458.05 | 468.70 | 472.10 | 448.05 | 881767 | -2.26% |
| 16 May 2025 | 468.65 | 478.45 | 480.10 | 465.20 | 322114 | -2.05% |
| 15 May 2025 | 478.45 | 450.00 | 482.50 | 445.20 | 786923 | 7.04% |
| 14 May 2025 | 447.00 | 427.45 | 455.35 | 423.00 | 463983 | 5.23% |
| 13 May 2025 | 424.80 | 430.00 | 435.50 | 419.80 | 157872 | -0.69% |
| 12 May 2025 | 427.75 | 415.30 | 432.00 | 415.15 | 254972 | 5.36% |
| 09 May 2025 | 406.00 | 410.50 | 413.15 | 401.00 | 143701 | -2.56% |
| 08 May 2025 | 416.65 | 410.00 | 425.25 | 410.00 | 440396 | 1.15% |
| 07 May 2025 | 411.90 | 398.00 | 414.90 | 398.00 | 166979 | 2.17% |
| 06 May 2025 | 403.15 | 412.75 | 414.50 | 396.85 | 452711 | -1.44% |
| 05 May 2025 | 409.05 | 391.25 | 412.65 | 389.00 | 138019 | 4.04% |
| 02 May 2025 | 393.15 | 396.35 | 399.85 | 388.25 | 117402 | -0.81% |
| 30 Apr 2025 | 396.35 | 404.70 | 406.30 | 395.00 | 180823 | -2.06% |
| 29 Apr 2025 | 404.70 | 412.65 | 417.95 | 401.10 | 199853 | -2.56% |
| 28 Apr 2025 | 415.35 | 410.10 | 429.00 | 405.45 | 383402 | 0.56% |
| 25 Apr 2025 | 413.05 | 420.20 | 420.20 | 402.05 | 285552 | -0.98% |
| 24 Apr 2025 | 417.15 | 420.95 | 427.95 | 413.95 | 174392 | -0.90% |
| 23 Apr 2025 | 420.95 | 441.45 | 443.90 | 420.00 | 339941 | -4.43% |
| 22 Apr 2025 | 440.45 | 427.95 | 441.90 | 419.60 | 228543 | 3.17% |
| 21 Apr 2025 | 426.90 | 416.40 | 430.00 | 408.50 | 371704 | 2.84% |
| 17 Apr 2025 | 415.10 | 410.00 | 420.90 | 404.55 | 373026 | 1.84% |
| 16 Apr 2025 | 407.60 | 404.70 | 412.85 | 400.05 | 164665 | 0.59% |
| 15 Apr 2025 | 405.20 | 393.00 | 408.95 | 386.35 | 297135 | 6.07% |
| 11 Apr 2025 | 382.00 | 376.00 | 389.70 | 370.00 | 185013 | 5.06% |
| 09 Apr 2025 | 363.60 | 369.05 | 373.45 | 360.50 | 156177 | -2.24% |
| 08 Apr 2025 | 371.95 | 375.25 | 377.15 | 368.65 | 131574 | 1.50% |
| 07 Apr 2025 | 366.45 | 320.20 | 372.00 | 320.20 | 637107 | -7.24% |
| 04 Apr 2025 | 395.05 | 402.45 | 402.45 | 385.75 | 495742 | -1.23% |
| 03 Apr 2025 | 399.95 | 383.75 | 402.40 | 383.00 | 356204 | 2.66% |
| 02 Apr 2025 | 389.60 | 387.00 | 397.00 | 378.35 | 366356 | 1.04% |
| 01 Apr 2025 | 385.60 | 374.00 | 392.60 | 374.00 | 328951 | 3.27% |
| 28 Mar 2025 | 373.40 | 389.65 | 397.00 | 372.00 | 432248 | -3.21% |
| 27 Mar 2025 | 385.80 | 397.15 | 400.30 | 384.00 | 467073 | -3.34% |
| 26 Mar 2025 | 399.15 | 402.40 | 413.10 | 393.95 | 490040 | -0.78% |
| 25 Mar 2025 | 402.30 | 423.80 | 423.80 | 398.85 | 331565 | -4.11% |
| 24 Mar 2025 | 419.55 | 413.00 | 423.75 | 408.80 | 425857 | 3.40% |
| 21 Mar 2025 | 405.75 | 392.15 | 410.00 | 391.00 | 605756 | 3.97% |
| 20 Mar 2025 | 390.25 | 398.50 | 402.50 | 384.50 | 370071 | -1.56% |
| 19 Mar 2025 | 396.45 | 367.00 | 399.85 | 367.00 | 512826 | 8.47% |
| 18 Mar 2025 | 365.50 | 364.80 | 377.00 | 363.50 | 630584 | 0.40% |
| 17 Mar 2025 | 364.05 | 375.20 | 380.80 | 362.60 | 341498 | -2.96% |
| 13 Mar 2025 | 375.15 | 390.00 | 390.25 | 372.00 | 370830 | -3.10% |
| 12 Mar 2025 | 387.15 | 375.30 | 390.60 | 375.15 | 655147 | 3.71% |
| 11 Mar 2025 | 373.30 | 387.45 | 393.00 | 364.00 | 647519 | -3.65% |
| 10 Mar 2025 | 387.45 | 394.10 | 401.45 | 380.10 | 231238 | -1.71% |
| 07 Mar 2025 | 394.20 | 390.00 | 405.45 | 386.25 | 530514 | 1.08% |
| 06 Mar 2025 | 390.00 | 395.00 | 408.40 | 386.95 | 424724 | -0.61% |
| 05 Mar 2025 | 392.40 | 385.00 | 411.15 | 377.55 | 861453 | 2.72% |
| 04 Mar 2025 | 382.00 | 372.35 | 385.80 | 365.05 | 293962 | 1.33% |
| 03 Mar 2025 | 377.00 | 384.60 | 400.00 | 365.95 | 331106 | -0.98% |
| 28 Feb 2025 | 380.75 | 384.05 | 390.80 | 367.50 | 556425 | -1.30% |
| 27 Feb 2025 | 385.75 | 412.80 | 413.70 | 380.65 | 344657 | -3.27% |
| 25 Feb 2025 | 398.80 | 414.60 | 414.60 | 397.60 | 230261 | -2.84% |
| 24 Feb 2025 | 410.45 | 416.85 | 420.35 | 407.00 | 170152 | -2.39% |
| 21 Feb 2025 | 420.50 | 415.95 | 425.75 | 412.05 | 253348 | 0.31% |
| 20 Feb 2025 | 419.20 | 424.05 | 427.00 | 415.85 | 240861 | -2.11% |
| 19 Feb 2025 | 428.25 | 396.45 | 434.80 | 384.00 | 742252 | 8.16% |
| 18 Feb 2025 | 395.95 | 387.50 | 409.00 | 381.30 | 550466 | 2.38% |
| 17 Feb 2025 | 386.75 | 398.50 | 405.00 | 382.75 | 795546 | -2.94% |
| 14 Feb 2025 | 398.45 | 421.00 | 427.40 | 396.10 | 527155 | -5.43% |
| 13 Feb 2025 | 421.35 | 442.50 | 442.50 | 420.00 | 167479 | -2.87% |
| 12 Feb 2025 | 433.80 | 428.00 | 437.95 | 406.70 | 442432 | 2.36% |
| 11 Feb 2025 | 423.80 | 463.95 | 465.10 | 422.30 | 797197 | -8.41% |
| 10 Feb 2025 | 462.70 | 462.10 | 472.85 | 450.20 | 298148 | -0.13% |
| 07 Feb 2025 | 463.30 | 478.60 | 486.75 | 461.10 | 408713 | -2.69% |
| 06 Feb 2025 | 476.10 | 497.70 | 497.70 | 472.65 | 201597 | -2.35% |
| 05 Feb 2025 | 487.55 | 486.05 | 500.00 | 478.00 | 926723 | 0.95% |
| 04 Feb 2025 | 482.95 | 500.00 | 507.05 | 480.15 | 305460 | -3.34% |
| 03 Feb 2025 | 499.65 | 494.00 | 500.00 | 487.50 | 280945 | 1.14% |
| 01 Feb 2025 | 494.00 | 486.00 | 505.95 | 473.10 | 207097 | 2.47% |
| 31 Jan 2025 | 482.10 | 468.00 | 485.40 | 467.95 | 152036 | 2.35% |
| 30 Jan 2025 | 471.05 | 496.35 | 496.35 | 467.80 | 149150 | -2.18% |
| 29 Jan 2025 | 481.55 | 472.45 | 483.70 | 468.10 | 318479 | 1.87% |
| 28 Jan 2025 | 472.70 | 490.00 | 491.40 | 463.35 | 387383 | -3.29% |
| 27 Jan 2025 | 488.80 | 475.00 | 496.15 | 461.90 | 431576 | 2.01% |
| 24 Jan 2025 | 479.15 | 497.00 | 501.55 | 477.00 | 140972 | -3.71% |
| 23 Jan 2025 | 497.60 | 509.90 | 509.90 | 494.50 | 181283 | -2.18% |
| 22 Jan 2025 | 508.70 | 502.95 | 510.00 | 492.45 | 163989 | 1.14% |
| 21 Jan 2025 | 502.95 | 506.50 | 508.45 | 497.50 | 210518 | -1.14% |
| 20 Jan 2025 | 508.75 | 510.90 | 510.90 | 499.70 | 249260 | 0.74% |
| 17 Jan 2025 | 505.00 | 508.30 | 514.00 | 501.55 | 101832 | -0.65% |
| 16 Jan 2025 | 508.30 | 507.50 | 515.65 | 505.60 | 124430 | 0.25% |
| 15 Jan 2025 | 507.05 | 491.75 | 512.90 | 490.55 | 330748 | 3.23% |
| 14 Jan 2025 | 491.20 | 492.00 | 496.90 | 484.25 | 242953 | -0.07% |
| 13 Jan 2025 | 491.55 | 508.25 | 513.80 | 485.05 | 340666 | -3.83% |
| 10 Jan 2025 | 511.15 | 527.00 | 527.00 | 507.30 | 393544 | -2.96% |
| 09 Jan 2025 | 526.75 | 521.00 | 533.10 | 521.00 | 204212 | -0.23% |
| 08 Jan 2025 | 527.95 | 528.00 | 530.70 | 514.50 | 224627 | 0.00% |
| 07 Jan 2025 | 527.95 | 518.50 | 529.70 | 505.00 | 360105 | 4.75% |
| 06 Jan 2025 | 504.00 | 518.00 | 524.90 | 501.20 | 358049 | -3.25% |
| 03 Jan 2025 | 520.95 | 534.90 | 536.60 | 518.60 | 307007 | -0.80% |
| 02 Jan 2025 | 525.15 | 528.00 | 531.70 | 523.05 | 241252 | -0.14% |
| 01 Jan 2025 | 525.90 | 513.75 | 530.70 | 512.30 | 181763 | 2.36% |
| 31 Dec 2024 | 513.80 | 515.80 | 515.80 | 505.00 | 239691 | 0.12% |
| 30 Dec 2024 | 513.20 | 518.00 | 519.20 | 507.00 | 320525 | -0.63% |
| 27 Dec 2024 | 516.45 | 516.20 | 522.60 | 514.15 | 171400 | 0.46% |
| 26 Dec 2024 | 514.10 | 522.40 | 524.15 | 509.90 | 358948 | -2.07% |
| 24 Dec 2024 | 524.95 | 526.75 | 529.00 | 516.05 | 507781 | -0.49% |
| 23 Dec 2024 | 527.55 | 535.00 | 545.75 | 517.00 | 872697 | 1.02% |
| 20 Dec 2024 | 522.20 | 530.00 | 541.50 | 520.20 | 1501891 | 1.81% |
| 19 Dec 2024 | 512.90 | 509.00 | 524.00 | 505.20 | 543195 | -0.21% |
| 18 Dec 2024 | 514.00 | 518.45 | 529.05 | 511.50 | 630170 | -0.23% |
| 17 Dec 2024 | 515.20 | 525.05 | 530.00 | 509.00 | 660633 | -1.59% |
| 16 Dec 2024 | 523.55 | 526.00 | 534.50 | 521.00 | 305068 | 0.40% |
| 13 Dec 2024 | 521.45 | 526.00 | 532.30 | 514.10 | 726640 | -0.25% |
| 12 Dec 2024 | 522.75 | 535.00 | 536.00 | 518.55 | 460374 | -1.68% |
| 11 Dec 2024 | 531.70 | 536.70 | 555.00 | 528.40 | 641417 | -0.08% |
| 10 Dec 2024 | 532.15 | 525.15 | 536.20 | 521.75 | 605278 | 0.60% |
| 09 Dec 2024 | 529.00 | 539.90 | 539.90 | 523.00 | 640341 | -1.09% |
| 06 Dec 2024 | 534.85 | 551.75 | 551.85 | 533.30 | 396186 | -2.60% |
| 05 Dec 2024 | 549.10 | 552.80 | 553.85 | 545.95 | 297128 | -0.37% |
| 04 Dec 2024 | 551.15 | 558.00 | 566.20 | 549.10 | 453456 | -1.27% |
| 03 Dec 2024 | 558.25 | 572.00 | 576.90 | 556.45 | 535344 | -1.52% |
| 02 Dec 2024 | 566.85 | 572.90 | 582.00 | 565.55 | 297650 | -0.38% |
| 29 Nov 2024 | 569.00 | 576.80 | 576.90 | 556.90 | 556429 | -0.53% |
| 28 Nov 2024 | 572.05 | 573.00 | 580.80 | 566.90 | 206402 | -0.17% |
| 27 Nov 2024 | 573.00 | 575.85 | 584.70 | 568.45 | 333458 | 0.45% |
| 26 Nov 2024 | 570.45 | 579.40 | 584.85 | 569.20 | 196654 | -0.07% |
| 25 Nov 2024 | 570.85 | 574.80 | 583.10 | 568.55 | 683564 | -0.31% |
| 22 Nov 2024 | 572.60 | 568.80 | 574.70 | 562.20 | 142687 | 0.85% |
| 21 Nov 2024 | 567.75 | 558.80 | 569.70 | 552.30 | 240449 | 0.84% |
| 19 Nov 2024 | 563.00 | 552.05 | 574.00 | 552.05 | 217036 | 1.02% |
| 18 Nov 2024 | 557.30 | 551.00 | 563.00 | 547.05 | 365002 | 0.41% |
| 14 Nov 2024 | 555.00 | 545.15 | 567.95 | 545.15 | 161848 | 1.02% |
| 13 Nov 2024 | 549.40 | 572.85 | 576.00 | 546.20 | 306503 | -3.71% |
| 12 Nov 2024 | 570.55 | 586.00 | 590.20 | 565.55 | 127647 | -2.34% |
| 11 Nov 2024 | 584.25 | 591.20 | 591.20 | 581.00 | 222061 | -0.65% |
| 08 Nov 2024 | 588.10 | 589.00 | 596.50 | 579.65 | 492703 | 0.28% |
| 07 Nov 2024 | 586.45 | 588.00 | 599.50 | 583.05 | 247705 | 0.03% |
| 06 Nov 2024 | 586.30 | 576.25 | 591.75 | 569.05 | 386225 | 3.28% |
| 05 Nov 2024 | 567.70 | 567.00 | 577.55 | 562.75 | 276987 | 0.15% |
| 04 Nov 2024 | 566.85 | 582.95 | 586.50 | 555.10 | 403845 | -2.21% |
| 01 Nov 2024 | 579.65 | 569.45 | 584.00 | 567.10 | 154339 | 2.39% |
| 31 Oct 2024 | 566.10 | 556.50 | 574.60 | 553.15 | 444001 | 1.77% |
| 30 Oct 2024 | 556.25 | 557.75 | 569.00 | 552.20 | 288492 | 0.08% |
| 29 Oct 2024 | 555.80 | 574.25 | 577.70 | 540.95 | 1003725 | -0.24% |
| 28 Oct 2024 | 557.15 | 548.00 | 564.95 | 539.20 | 544340 | 0.52% |
| 25 Oct 2024 | 554.25 | 559.40 | 564.50 | 545.05 | 374605 | -0.84% |
| 24 Oct 2024 | 558.95 | 578.25 | 582.95 | 557.05 | 292353 | -2.84% |
| 23 Oct 2024 | 575.30 | 566.90 | 586.55 | 553.55 | 419775 | 2.49% |
| 22 Oct 2024 | 561.35 | 593.65 | 594.50 | 557.90 | 514015 | -5.62% |
| 21 Oct 2024 | 594.75 | 603.55 | 613.95 | 588.00 | 350223 | -0.97% |
| 18 Oct 2024 | 600.55 | 598.85 | 605.70 | 589.00 | 604314 | -0.22% |
| 17 Oct 2024 | 601.90 | 618.70 | 623.35 | 599.60 | 967755 | -3.32% |
| 16 Oct 2024 | 622.55 | 633.40 | 639.70 | 617.10 | 261776 | -1.81% |
| 15 Oct 2024 | 634.00 | 629.00 | 637.70 | 625.55 | 481127 | 1.21% |
| 14 Oct 2024 | 626.45 | 622.75 | 633.70 | 620.10 | 758364 | 2.56% |
| 11 Oct 2024 | 610.80 | 595.65 | 622.10 | 591.55 | 683574 | 2.33% |
| 10 Oct 2024 | 596.90 | 600.80 | 606.50 | 594.40 | 697242 | -0.03% |
| 09 Oct 2024 | 597.05 | 581.80 | 599.50 | 581.80 | 2134322 | 3.21% |
| 08 Oct 2024 | 578.50 | 559.70 | 584.70 | 559.70 | 443629 | 1.77% |
| 07 Oct 2024 | 568.45 | 572.10 | 596.85 | 544.45 | 759790 | -0.64% |
| 04 Oct 2024 | 572.10 | 585.00 | 588.00 | 549.95 | 637684 | -2.51% |
| 03 Oct 2024 | 586.85 | 592.80 | 596.00 | 584.10 | 515348 | -2.24% |
| 01 Oct 2024 | 600.30 | 589.90 | 604.70 | 589.15 | 325943 | 1.29% |
| 30 Sep 2024 | 592.65 | 591.00 | 596.00 | 582.30 | 220912 | -0.68% |
| 27 Sep 2024 | 596.70 | 598.00 | 600.00 | 590.00 | 243733 | 0.90% |
| 26 Sep 2024 | 591.40 | 589.00 | 596.00 | 582.60 | 266705 | 0.25% |
| 25 Sep 2024 | 589.90 | 599.00 | 607.25 | 588.00 | 261910 | -1.38% |
| 24 Sep 2024 | 598.15 | 609.00 | 622.90 | 592.05 | 731983 | -1.63% |
| 23 Sep 2024 | 608.05 | 594.75 | 612.75 | 586.40 | 897224 | 3.49% |
| 20 Sep 2024 | 587.55 | 584.90 | 602.55 | 566.50 | 2879188 | 0.94% |
| 19 Sep 2024 | 582.05 | 591.40 | 591.40 | 567.80 | 874542 | -0.80% |
| 18 Sep 2024 | 586.75 | 605.25 | 615.90 | 584.00 | 892640 | -2.07% |
| 17 Sep 2024 | 599.15 | 593.70 | 605.30 | 585.15 | 1087802 | 1.53% |
| 16 Sep 2024 | 590.10 | 590.05 | 596.85 | 582.90 | 590427 | 0.84% |
| 13 Sep 2024 | 585.20 | 590.05 | 596.00 | 582.00 | 531082 | 0.17% |
| 12 Sep 2024 | 584.20 | 590.00 | 596.00 | 578.30 | 914533 | 0.04% |
| 11 Sep 2024 | 583.95 | 587.00 | 589.00 | 566.80 | 5701886 | 0.70% |
| 10 Sep 2024 | 579.90 | 557.70 | 585.00 | 556.45 | 981639 | 4.52% |
| 09 Sep 2024 | 554.80 | 565.85 | 565.85 | 550.85 | 484027 | -1.18% |
| 06 Sep 2024 | 561.45 | 576.60 | 576.90 | 555.25 | 720812 | -2.75% |
| 05 Sep 2024 | 577.35 | 580.25 | 589.00 | 572.00 | 945498 | -0.50% |
| 04 Sep 2024 | 580.25 | 558.00 | 583.00 | 548.00 | 1598260 | 3.89% |
| 03 Sep 2024 | 558.55 | 544.90 | 563.80 | 542.45 | 1732546 | 3.52% |
| 02 Sep 2024 | 539.55 | 542.85 | 548.00 | 531.50 | 863241 | 1.35% |
| 30 Aug 2024 | 532.35 | 542.80 | 544.80 | 530.10 | 512548 | -1.46% |
| 29 Aug 2024 | 540.25 | 537.40 | 548.00 | 533.55 | 2265618 | 1.26% |
| 28 Aug 2024 | 533.55 | 530.00 | 542.85 | 525.40 | 1110122 | 1.71% |
| 27 Aug 2024 | 524.60 | 525.95 | 536.70 | 521.70 | 977209 | 1.05% |
| 26 Aug 2024 | 519.15 | 510.95 | 524.70 | 500.15 | 1568637 | 1.66% |
| 23 Aug 2024 | 510.65 | 511.40 | 524.45 | 507.45 | 1127466 | 0.30% |
| 22 Aug 2024 | 509.10 | 495.00 | 519.80 | 493.60 | 1825004 | 2.20% |
| 21 Aug 2024 | 498.15 | 490.90 | 499.30 | 487.50 | 596293 | 2.18% |
| 20 Aug 2024 | 487.50 | 480.75 | 492.65 | 480.75 | 426250 | 2.61% |
| 19 Aug 2024 | 475.10 | 484.85 | 484.85 | 472.15 | 415093 | -0.08% |
| 16 Aug 2024 | 475.50 | 469.10 | 480.30 | 469.10 | 204325 | 1.90% |
| 14 Aug 2024 | 466.65 | 463.35 | 472.70 | 462.05 | 462271 | 1.21% |
| 13 Aug 2024 | 461.05 | 479.00 | 485.95 | 457.05 | 605427 | -3.24% |
| 12 Aug 2024 | 476.50 | 481.05 | 490.00 | 475.00 | 514407 | -1.05% |
| 09 Aug 2024 | 481.55 | 482.75 | 497.15 | 479.45 | 515367 | -0.28% |
| 08 Aug 2024 | 482.90 | 486.00 | 502.00 | 479.10 | 545378 | -0.60% |
| 07 Aug 2024 | 485.80 | 494.00 | 496.95 | 482.85 | 944700 | 1.29% |
| 06 Aug 2024 | 479.60 | 494.80 | 507.00 | 472.20 | 624478 | -1.22% |
| 05 Aug 2024 | 485.50 | 495.00 | 511.75 | 482.80 | 980850 | -3.65% |
| 02 Aug 2024 | 503.90 | 515.00 | 518.00 | 501.00 | 519602 | -2.96% |
| 01 Aug 2024 | 519.25 | 516.50 | 528.00 | 513.25 | 1888858 | 1.46% |
| 31 Jul 2024 | 511.80 | 507.65 | 527.70 | 506.55 | 1650410 | 1.22% |
| 30 Jul 2024 | 505.65 | 499.70 | 523.00 | 492.30 | 1620515 | 3.17% |
| 29 Jul 2024 | 490.10 | 495.70 | 510.00 | 485.30 | 592545 | 0.42% |
| 26 Jul 2024 | 488.05 | 478.95 | 498.70 | 478.60 | 1098348 | 2.65% |
| 25 Jul 2024 | 475.45 | 482.00 | 484.70 | 474.00 | 281195 | -1.80% |
| 24 Jul 2024 | 484.15 | 482.25 | 490.95 | 478.65 | 297445 | 0.39% |
| 23 Jul 2024 | 482.25 | 490.00 | 490.00 | 454.90 | 500412 | -1.12% |
| 22 Jul 2024 | 487.70 | 473.20 | 493.55 | 467.15 | 220464 | 2.90% |
| 19 Jul 2024 | 473.95 | 495.05 | 498.60 | 469.60 | 396204 | -4.67% |
| 18 Jul 2024 | 497.15 | 504.30 | 511.00 | 494.80 | 322907 | -1.42% |
| 16 Jul 2024 | 504.30 | 514.00 | 516.30 | 503.00 | 234465 | -1.08% |
| 15 Jul 2024 | 509.80 | 506.50 | 524.70 | 499.30 | 356844 | 0.07% |
| 12 Jul 2024 | 509.45 | 522.00 | 522.00 | 506.20 | 517800 | -1.84% |
| 11 Jul 2024 | 519.00 | 510.70 | 524.40 | 510.70 | 906048 | 1.23% |
| 10 Jul 2024 | 512.70 | 519.25 | 526.95 | 502.55 | 427745 | -1.26% |
| 09 Jul 2024 | 519.25 | 525.75 | 533.00 | 516.65 | 320783 | -0.98% |
| 08 Jul 2024 | 524.40 | 531.95 | 540.00 | 523.00 | 373187 | -1.58% |
| 05 Jul 2024 | 532.80 | 534.60 | 541.20 | 528.50 | 928286 | -0.29% |
| 04 Jul 2024 | 534.35 | 528.20 | 541.30 | 521.05 | 1612751 | 1.66% |
| 03 Jul 2024 | 525.65 | 517.20 | 531.50 | 516.65 | 670971 | 1.90% |
| 02 Jul 2024 | 515.85 | 517.20 | 525.00 | 508.05 | 457646 | 0.31% |
| 01 Jul 2024 | 514.25 | 520.00 | 528.30 | 510.00 | 494962 | -0.24% |
| 28 Jun 2024 | 515.50 | 524.00 | 528.00 | 513.50 | 922237 | -0.91% |
| 27 Jun 2024 | 520.25 | 559.80 | 559.80 | 509.00 | 5252562 | -4.32% |
| 26 Jun 2024 | 543.75 | 526.00 | 553.25 | 509.65 | 3293193 | 3.87% |
| 25 Jun 2024 | 523.50 | 514.10 | 529.80 | 511.00 | 473080 | 1.91% |
| 24 Jun 2024 | 513.70 | 510.00 | 525.00 | 501.35 | 341037 | 0.21% |
| 21 Jun 2024 | 512.60 | 496.95 | 534.95 | 496.25 | 1559919 | 4.21% |
| 20 Jun 2024 | 491.90 | 491.70 | 496.25 | 484.60 | 262802 | 1.31% |
| 19 Jun 2024 | 485.55 | 485.00 | 502.50 | 482.45 | 830845 | 1.05% |
| 18 Jun 2024 | 480.50 | 485.75 | 487.00 | 473.00 | 569577 | 0.41% |
| 14 Jun 2024 | 478.55 | 483.00 | 488.75 | 477.00 | 187605 | -0.51% |
| 13 Jun 2024 | 481.00 | 472.15 | 487.50 | 471.10 | 194010 | 2.36% |
| 12 Jun 2024 | 469.90 | 474.45 | 478.00 | 468.40 | 183892 | -0.69% |
| 11 Jun 2024 | 473.15 | 471.15 | 487.05 | 471.15 | 199804 | 0.42% |
| 10 Jun 2024 | 471.15 | 472.00 | 482.75 | 467.35 | 207242 | 0.47% |
| 07 Jun 2024 | 468.95 | 460.30 | 470.95 | 455.75 | 145993 | 1.88% |
| 06 Jun 2024 | 460.30 | 447.00 | 463.30 | 447.00 | 298039 | 3.06% |
| 05 Jun 2024 | 446.65 | 425.00 | 450.00 | 405.10 | 208610 | 8.42% |
| 04 Jun 2024 | 411.95 | 440.50 | 444.70 | 384.60 | 381768 | -6.75% |
| 03 Jun 2024 | 441.75 | 460.00 | 460.00 | 438.50 | 262603 | 0.55% |
| 31 May 2024 | 439.35 | 442.60 | 449.15 | 435.00 | 207252 | -0.58% |
| 30 May 2024 | 441.90 | 447.90 | 456.50 | 439.70 | 186015 | -1.81% |
| 29 May 2024 | 450.05 | 447.00 | 455.45 | 446.00 | 187268 | -1.39% |
| 28 May 2024 | 456.40 | 446.80 | 462.95 | 422.75 | 1055559 | -0.59% |
| 27 May 2024 | 459.10 | 466.05 | 469.45 | 455.00 | 406466 | -1.69% |
| 24 May 2024 | 467.00 | 476.85 | 484.80 | 465.20 | 132596 | -1.56% |
| 23 May 2024 | 474.40 | 488.90 | 488.90 | 471.55 | 210887 | -2.80% |
| 22 May 2024 | 488.05 | 493.80 | 497.55 | 475.00 | 344050 | -0.55% |
| 21 May 2024 | 490.75 | 475.00 | 499.70 | 461.15 | 1265884 | 4.15% |
| 18 May 2024 | 471.20 | 474.55 | 476.60 | 465.00 | 14867 | -0.71% |
| 17 May 2024 | 474.55 | 467.95 | 476.60 | 460.35 | 171446 | 2.02% |
| 16 May 2024 | 465.15 | 471.25 | 471.25 | 455.55 | 148849 | 0.26% |
| 15 May 2024 | 463.95 | 458.00 | 475.00 | 458.00 | 116016 | 1.29% |
| 14 May 2024 | 458.05 | 452.00 | 465.20 | 450.55 | 75978 | 0.75% |
| 13 May 2024 | 454.65 | 458.00 | 459.00 | 445.40 | 74738 | -0.16% |
| 10 May 2024 | 455.40 | 456.15 | 459.50 | 450.05 | 70674 | -0.16% |
| 09 May 2024 | 456.15 | 454.50 | 464.00 | 449.00 | 146834 | 0.36% |
| 08 May 2024 | 454.50 | 454.50 | 459.80 | 450.70 | 62902 | -0.14% |
| 07 May 2024 | 455.15 | 462.00 | 465.45 | 449.00 | 81365 | -1.47% |
| 06 May 2024 | 461.95 | 463.60 | 468.50 | 452.00 | 130637 | 0.35% |
| 03 May 2024 | 460.35 | 472.00 | 474.95 | 452.40 | 298453 | -1.59% |
| 02 May 2024 | 467.80 | 479.95 | 479.95 | 466.00 | 104864 | -2.54% |
| 30 Apr 2024 | 480.00 | 470.05 | 481.00 | 466.75 | 183054 | 2.52% |
| 29 Apr 2024 | 468.20 | 483.95 | 484.00 | 464.30 | 130558 | -1.62% |
| 26 Apr 2024 | 475.90 | 485.00 | 489.70 | 471.10 | 126106 | -1.89% |
| 25 Apr 2024 | 485.05 | 478.75 | 489.90 | 473.05 | 200270 | 1.53% |
| 24 Apr 2024 | 477.75 | 469.00 | 480.10 | 466.00 | 231762 | 2.90% |
| 23 Apr 2024 | 464.30 | 460.00 | 468.30 | 455.05 | 489001 | 2.20% |
| 22 Apr 2024 | 454.30 | 450.00 | 459.80 | 445.65 | 121409 | 1.02% |
| 19 Apr 2024 | 449.70 | 448.80 | 452.00 | 438.05 | 116538 | 0.85% |
| 18 Apr 2024 | 445.90 | 444.45 | 450.50 | 442.75 | 227578 | 0.45% |
| 16 Apr 2024 | 443.90 | 439.40 | 463.30 | 438.95 | 203914 | -0.65% |
| 15 Apr 2024 | 446.80 | 440.00 | 451.95 | 415.70 | 288098 | -1.54% |
| 12 Apr 2024 | 453.80 | 446.00 | 460.05 | 443.05 | 311870 | 1.15% |
| 10 Apr 2024 | 448.65 | 450.00 | 454.20 | 439.00 | 249736 | 0.50% |
| 09 Apr 2024 | 446.40 | 431.90 | 452.35 | 424.00 | 484498 | 3.36% |
| 08 Apr 2024 | 431.90 | 441.40 | 441.50 | 430.10 | 429886 | -1.40% |
| 05 Apr 2024 | 438.05 | 452.00 | 455.95 | 436.40 | 350803 | -3.64% |
| 04 Apr 2024 | 454.60 | 461.60 | 463.70 | 451.15 | 202317 | -0.60% |
| 03 Apr 2024 | 457.35 | 460.00 | 465.80 | 454.05 | 243111 | -0.15% |
| 02 Apr 2024 | 458.05 | 454.80 | 462.00 | 448.45 | 310483 | 1.18% |
| 01 Apr 2024 | 452.70 | 455.45 | 458.90 | 448.00 | 233906 | -0.10% |
| 28 Mar 2024 | 453.15 | 452.70 | 455.40 | 439.00 | 215924 | 1.49% |
| 27 Mar 2024 | 446.50 | 442.20 | 448.40 | 435.35 | 244561 | 1.48% |
| 26 Mar 2024 | 440.00 | 443.00 | 446.10 | 432.55 | 174033 | -0.48% |
| 22 Mar 2024 | 442.10 | 444.35 | 449.80 | 441.05 | 266940 | -0.01% |
| 21 Mar 2024 | 442.15 | 453.50 | 453.85 | 439.00 | 235084 | -0.44% |
| 20 Mar 2024 | 444.10 | 451.00 | 453.95 | 436.55 | 218269 | -2.06% |
| 19 Mar 2024 | 453.45 | 453.05 | 456.45 | 447.60 | 60238 | -0.34% |
| 18 Mar 2024 | 455.00 | 455.00 | 456.85 | 444.50 | 90729 | 0.60% |
| 15 Mar 2024 | 452.30 | 447.00 | 459.25 | 440.30 | 111785 | 1.21% |
| 14 Mar 2024 | 446.90 | 426.45 | 449.00 | 417.20 | 180721 | 4.87% |
| 13 Mar 2024 | 426.15 | 444.95 | 446.00 | 415.85 | 539481 | -3.86% |
| 12 Mar 2024 | 443.25 | 451.75 | 451.75 | 440.00 | 181700 | -1.88% |
| 11 Mar 2024 | 451.75 | 460.65 | 464.45 | 450.00 | 106722 | -1.93% |
| 07 Mar 2024 | 460.65 | 452.40 | 465.00 | 451.30 | 120506 | 1.92% |
| 06 Mar 2024 | 451.95 | 460.00 | 460.00 | 443.80 | 257213 | -0.83% |
| 05 Mar 2024 | 455.75 | 473.75 | 473.75 | 452.85 | 162146 | -2.04% |
| 04 Mar 2024 | 465.25 | 463.80 | 471.40 | 458.05 | 159033 | 2.05% |
| 02 Mar 2024 | 455.90 | 464.50 | 464.50 | 451.50 | 23760 | -1.01% |
| 01 Mar 2024 | 460.55 | 456.00 | 464.90 | 454.05 | 139998 | 0.67% |
| 29 Feb 2024 | 457.50 | 460.10 | 466.30 | 451.30 | 257857 | -0.57% |
| 28 Feb 2024 | 460.10 | 484.00 | 484.00 | 455.30 | 507183 | -5.45% |
| 27 Feb 2024 | 486.60 | 487.25 | 497.70 | 480.20 | 294256 | -0.56% |
| 26 Feb 2024 | 489.35 | 473.05 | 492.80 | 471.40 | 260653 | 2.51% |
| 23 Feb 2024 | 477.35 | 467.90 | 482.00 | 461.00 | 328285 | 3.86% |
| 22 Feb 2024 | 459.60 | 464.90 | 468.50 | 452.95 | 163092 | -0.21% |
| 21 Feb 2024 | 460.55 | 452.35 | 464.70 | 451.90 | 399339 | 2.20% |
| 20 Feb 2024 | 450.65 | 450.60 | 454.90 | 444.50 | 293249 | 0.14% |
| 19 Feb 2024 | 450.00 | 462.40 | 467.65 | 437.95 | 532983 | -2.45% |
| 16 Feb 2024 | 461.30 | 470.50 | 484.70 | 456.15 | 407071 | -1.31% |
| 15 Feb 2024 | 467.40 | 473.75 | 489.00 | 465.00 | 238515 | -2.23% |
| 14 Feb 2024 | 478.05 | 459.85 | 484.00 | 453.35 | 601332 | 5.45% |
| 13 Feb 2024 | 453.35 | 481.30 | 503.70 | 422.80 | 1798329 | -2.33% |
| 12 Feb 2024 | 464.15 | 505.25 | 505.25 | 459.65 | 394869 | -8.06% |
| 09 Feb 2024 | 504.85 | 525.00 | 525.20 | 490.95 | 197433 | -3.51% |
| 08 Feb 2024 | 523.20 | 517.00 | 531.10 | 517.00 | 190304 | 1.48% |
| 07 Feb 2024 | 515.55 | 522.50 | 529.75 | 512.55 | 132106 | -1.32% |
| 06 Feb 2024 | 522.45 | 514.40 | 526.00 | 509.75 | 165970 | 2.04% |
| 05 Feb 2024 | 512.00 | 518.50 | 520.80 | 505.55 | 197161 | -0.77% |
| 02 Feb 2024 | 515.95 | 519.95 | 523.00 | 515.10 | 168330 | -0.40% |
| 01 Feb 2024 | 518.00 | 530.00 | 534.00 | 513.50 | 451809 | -0.75% |
| 31 Jan 2024 | 521.90 | 503.75 | 525.90 | 494.75 | 524319 | 4.68% |
| 30 Jan 2024 | 498.55 | 496.90 | 500.00 | 494.00 | 221497 | 1.18% |
| 29 Jan 2024 | 492.75 | 484.00 | 499.80 | 480.00 | 569943 | 3.96% |
| 25 Jan 2024 | 474.00 | 480.00 | 484.25 | 471.75 | 438015 | -1.71% |
| 24 Jan 2024 | 482.25 | 467.00 | 484.95 | 463.90 | 254710 | 2.88% |
| 23 Jan 2024 | 468.75 | 489.15 | 491.10 | 461.65 | 263383 | -4.17% |
| 20 Jan 2024 | 489.15 | 484.20 | 493.00 | 477.00 | 112305 | 1.93% |
| 19 Jan 2024 | 479.90 | 483.35 | 494.70 | 477.10 | 890925 | -0.71% |
| 18 Jan 2024 | 483.35 | 476.50 | 487.90 | 467.80 | 543115 | 0.61% |
| 17 Jan 2024 | 480.40 | 475.10 | 489.90 | 475.10 | 384807 | -0.97% |
| 16 Jan 2024 | 485.10 | 469.95 | 489.00 | 467.10 | 555408 | 4.11% |
| 15 Jan 2024 | 465.95 | 485.60 | 486.10 | 459.15 | 417649 | -3.39% |
| 12 Jan 2024 | 482.30 | 482.00 | 494.00 | 471.35 | 623431 | 0.96% |
| 11 Jan 2024 | 477.70 | 475.00 | 480.90 | 468.55 | 618657 | 1.43% |
| 10 Jan 2024 | 470.95 | 443.05 | 482.00 | 443.05 | 1267828 | 6.30% |
| 09 Jan 2024 | 443.05 | 443.50 | 454.80 | 441.00 | 471430 | 0.41% |
| 08 Jan 2024 | 441.25 | 435.00 | 447.10 | 429.00 | 504533 | 1.37% |
| 05 Jan 2024 | 435.30 | 429.50 | 438.35 | 426.15 | 492544 | 1.79% |
| 04 Jan 2024 | 427.65 | 422.90 | 432.45 | 421.00 | 303832 | 1.03% |
| 03 Jan 2024 | 423.30 | 412.80 | 441.00 | 412.25 | 1651707 | 2.98% |
| 02 Jan 2024 | 411.05 | 412.95 | 422.60 | 401.05 | 433185 | -0.10% |
| 01 Jan 2024 | 411.45 | 410.80 | 416.05 | 409.85 | 165266 | 0.32% |
| 29 Dec 2023 | 410.15 | 412.80 | 422.00 | 405.40 | 430121 | -0.22% |
| 28 Dec 2023 | 411.05 | 421.10 | 424.70 | 407.10 | 259392 | -1.90% |
| 27 Dec 2023 | 419.00 | 421.90 | 426.00 | 416.00 | 404961 | -0.05% |
| 26 Dec 2023 | 419.20 | 415.00 | 420.00 | 410.55 | 332404 | 1.71% |
| 22 Dec 2023 | 412.15 | 402.75 | 414.35 | 400.25 | 160554 | 3.09% |
| 21 Dec 2023 | 399.80 | 387.00 | 409.00 | 383.55 | 393416 | 2.49% |
| 20 Dec 2023 | 390.10 | 416.00 | 418.45 | 386.10 | 277953 | -5.89% |
| 19 Dec 2023 | 414.50 | 405.00 | 421.70 | 405.00 | 339408 | 2.42% |
| 18 Dec 2023 | 404.70 | 404.80 | 412.20 | 399.25 | 265135 | -0.02% |
| 15 Dec 2023 | 404.80 | 404.95 | 409.80 | 398.65 | 171190 | 0.35% |
| 14 Dec 2023 | 403.40 | 409.00 | 415.55 | 401.15 | 243626 | -0.70% |
| 13 Dec 2023 | 406.25 | 396.55 | 409.70 | 394.05 | 248046 | 2.34% |
| 12 Dec 2023 | 396.95 | 405.70 | 407.90 | 392.55 | 235150 | -1.12% |
| 11 Dec 2023 | 401.45 | 408.90 | 415.75 | 399.40 | 358473 | -1.44% |
| 08 Dec 2023 | 407.30 | 427.00 | 428.25 | 404.25 | 371193 | -3.62% |
| 07 Dec 2023 | 422.60 | 425.00 | 431.90 | 418.80 | 660599 | 0.00% |
| 06 Dec 2023 | 422.60 | 425.00 | 427.50 | 413.75 | 329552 | -0.24% |
| 05 Dec 2023 | 423.60 | 432.75 | 433.80 | 417.80 | 423441 | -2.11% |
| 04 Dec 2023 | 432.75 | 442.00 | 444.40 | 430.25 | 411610 | -1.49% |
| 01 Dec 2023 | 439.30 | 443.00 | 443.90 | 434.00 | 293803 | -0.06% |
| 30 Nov 2023 | 439.55 | 433.60 | 442.00 | 429.35 | 447199 | 2.02% |
| 29 Nov 2023 | 430.85 | 425.95 | 442.90 | 420.60 | 674587 | 1.35% |
| 28 Nov 2023 | 425.10 | 416.25 | 427.05 | 415.60 | 331886 | 0.24% |
| 24 Nov 2023 | 424.10 | 429.20 | 435.00 | 420.50 | 386289 | -0.39% |
| 23 Nov 2023 | 425.75 | 425.35 | 438.00 | 421.00 | 668871 | -0.30% |
| 22 Nov 2023 | 427.05 | 419.00 | 432.50 | 415.25 | 596272 | 1.67% |
| 21 Nov 2023 | 420.05 | 413.90 | 427.70 | 412.95 | 1265675 | 1.73% |
| 20 Nov 2023 | 412.90 | 413.90 | 419.60 | 406.05 | 1014889 | -0.06% |
| 17 Nov 2023 | 413.15 | 390.00 | 415.00 | 390.00 | 2943578 | 6.56% |
| 16 Nov 2023 | 387.70 | 389.70 | 393.00 | 381.10 | 451870 | 0.05% |
| 15 Nov 2023 | 387.50 | 390.00 | 403.95 | 383.30 | 743282 | 0.51% |
| 13 Nov 2023 | 385.55 | 393.85 | 394.80 | 381.50 | 436882 | -1.82% |
| 12 Nov 2023 | 392.70 | 381.45 | 395.00 | 381.40 | 310059 | 3.15% |
| 10 Nov 2023 | 380.70 | 378.00 | 397.00 | 375.00 | 1430975 | 0.87% |
| 09 Nov 2023 | 377.40 | 376.90 | 394.50 | 372.50 | 1562322 | 0.64% |
| 08 Nov 2023 | 375.00 | 374.00 | 383.90 | 371.00 | 1122838 | 2.75% |
| 07 Nov 2023 | 364.95 | 338.60 | 370.00 | 335.00 | 1068690 | 8.09% |
| 06 Nov 2023 | 337.65 | 349.95 | 353.90 | 336.25 | 354637 | -1.80% |
| 03 Nov 2023 | 343.85 | 326.30 | 362.20 | 326.05 | 1703047 | 5.80% |
| 02 Nov 2023 | 325.00 | 323.55 | 329.05 | 323.10 | 102239 | 1.25% |
| 01 Nov 2023 | 321.00 | 321.50 | 327.40 | 318.40 | 170778 | -0.26% |
| 31 Oct 2023 | 321.85 | 329.00 | 334.00 | 316.00 | 160015 | -2.35% |
| 30 Oct 2023 | 329.60 | 324.15 | 337.40 | 311.05 | 260558 | 1.32% |
| 27 Oct 2023 | 325.30 | 326.20 | 337.00 | 322.60 | 248887 | -0.26% |
| 26 Oct 2023 | 326.15 | 310.50 | 329.95 | 298.85 | 427999 | 3.07% |
| 25 Oct 2023 | 316.45 | 331.00 | 332.85 | 311.30 | 504636 | -4.27% |
| 23 Oct 2023 | 330.55 | 351.00 | 356.00 | 326.00 | 332454 | -6.66% |
| 20 Oct 2023 | 354.15 | 359.80 | 365.30 | 352.00 | 164821 | -1.57% |
| 19 Oct 2023 | 359.80 | 364.55 | 371.00 | 357.55 | 329180 | -1.84% |
| 18 Oct 2023 | 366.55 | 370.00 | 373.45 | 359.55 | 373014 | -0.03% |
| 17 Oct 2023 | 366.65 | 363.00 | 377.30 | 363.00 | 754047 | 1.99% |
| 16 Oct 2023 | 359.50 | 352.00 | 372.50 | 350.70 | 1045370 | 2.58% |
| 13 Oct 2023 | 350.45 | 333.25 | 363.40 | 333.00 | 1101339 | 5.16% |
| 12 Oct 2023 | 333.25 | 330.50 | 336.00 | 326.10 | 264640 | 0.71% |
| 11 Oct 2023 | 330.90 | 331.80 | 334.65 | 327.75 | 81262 | 0.38% |
| 10 Oct 2023 | 329.65 | 327.20 | 335.50 | 324.50 | 691585 | 0.75% |
| 09 Oct 2023 | 327.20 | 330.00 | 331.00 | 322.50 | 134125 | -1.42% |
| 06 Oct 2023 | 331.90 | 331.45 | 336.95 | 330.55 | 300740 | 0.20% |
| 05 Oct 2023 | 331.25 | 325.00 | 338.10 | 320.95 | 885387 | 2.78% |
| 04 Oct 2023 | 322.30 | 323.50 | 325.85 | 318.05 | 69364 | -0.43% |
| 03 Oct 2023 | 323.70 | 328.30 | 328.30 | 321.30 | 88881 | -0.77% |
| 29 Sep 2023 | 326.20 | 327.00 | 328.85 | 322.00 | 59168 | 0.60% |
| 28 Sep 2023 | 324.25 | 315.50 | 326.95 | 315.50 | 167402 | 2.24% |
| 27 Sep 2023 | 317.15 | 316.85 | 321.80 | 313.00 | 90517 | 0.09% |
| 26 Sep 2023 | 316.85 | 317.50 | 324.50 | 315.35 | 55692 | -1.09% |
| 25 Sep 2023 | 320.35 | 316.90 | 322.65 | 310.05 | 204555 | 1.09% |
| 22 Sep 2023 | 316.90 | 316.05 | 321.85 | 311.40 | 124936 | 0.27% |
| 21 Sep 2023 | 316.05 | 324.05 | 325.80 | 315.25 | 112672 | -2.47% |
| 20 Sep 2023 | 324.05 | 330.50 | 332.55 | 322.15 | 209758 | -2.79% |
| 18 Sep 2023 | 333.35 | 330.00 | 337.95 | 324.50 | 217149 | 1.37% |
| 15 Sep 2023 | 328.85 | 327.90 | 330.40 | 325.10 | 69170 | 0.29% |
| 14 Sep 2023 | 327.90 | 332.00 | 335.45 | 325.10 | 81997 | -0.74% |
| 13 Sep 2023 | 330.35 | 321.95 | 332.95 | 315.00 | 221752 | 2.77% |
| 12 Sep 2023 | 321.45 | 334.90 | 339.00 | 316.55 | 227026 | -4.02% |
| 11 Sep 2023 | 334.90 | 337.05 | 344.90 | 333.05 | 275932 | -0.64% |
| 08 Sep 2023 | 337.05 | 326.90 | 340.15 | 325.00 | 772539 | 2.90% |
| 07 Sep 2023 | 327.55 | 330.05 | 333.85 | 323.40 | 352598 | -1.21% |
| 06 Sep 2023 | 331.55 | 331.50 | 333.00 | 325.95 | 376502 | 0.67% |
| 05 Sep 2023 | 329.35 | 325.00 | 333.00 | 322.20 | 455413 | 1.64% |
| 04 Sep 2023 | 324.05 | 326.40 | 330.00 | 323.60 | 247071 | 0.19% |
| 01 Sep 2023 | 323.45 | 325.00 | 329.35 | 320.10 | 182778 | 0.50% |
| 31 Aug 2023 | 321.85 | 323.30 | 324.65 | 317.45 | 222724 | 0.67% |
| 30 Aug 2023 | 319.70 | 321.25 | 325.60 | 315.00 | 266703 | -0.09% |
| 29 Aug 2023 | 320.00 | 306.40 | 322.00 | 304.30 | 483190 | 5.40% |
| 28 Aug 2023 | 303.60 | 307.90 | 315.00 | 302.00 | 373579 | -0.41% |
| 25 Aug 2023 | 304.85 | 300.90 | 306.05 | 297.85 | 226809 | 1.43% |
| 24 Aug 2023 | 300.55 | 307.45 | 309.70 | 297.80 | 160124 | -1.30% |
| 23 Aug 2023 | 304.50 | 307.30 | 309.85 | 303.00 | 102693 | -0.16% |
| 22 Aug 2023 | 305.00 | 308.00 | 312.45 | 303.10 | 176363 | 0.00% |
| 21 Aug 2023 | 305.00 | 306.45 | 311.00 | 301.50 | 130711 | 0.07% |
| 18 Aug 2023 | 304.80 | 302.75 | 307.00 | 300.50 | 101402 | 0.68% |
| 17 Aug 2023 | 302.75 | 305.00 | 313.40 | 299.80 | 177914 | -0.13% |
| 16 Aug 2023 | 303.15 | 306.00 | 310.20 | 299.50 | 210939 | -0.85% |
| 14 Aug 2023 | 305.75 | 313.20 | 316.60 | 301.40 | 281356 | -2.84% |
| 11 Aug 2023 | 314.70 | 322.30 | 331.00 | 311.15 | 291648 | -3.23% |
| 10 Aug 2023 | 325.20 | 336.30 | 347.00 | 312.10 | 899210 | -3.01% |
| 09 Aug 2023 | 335.30 | 331.35 | 337.20 | 324.50 | 249282 | 2.32% |
| 08 Aug 2023 | 327.70 | 340.50 | 342.00 | 324.10 | 127201 | -2.86% |
| 07 Aug 2023 | 337.35 | 334.50 | 339.90 | 326.50 | 197452 | 1.84% |
| 04 Aug 2023 | 331.25 | 324.20 | 332.15 | 324.20 | 59147 | 2.10% |
| 03 Aug 2023 | 324.45 | 322.70 | 325.65 | 318.05 | 82888 | 1.14% |
| 02 Aug 2023 | 320.80 | 325.95 | 330.95 | 318.65 | 138629 | -1.64% |
| 01 Aug 2023 | 326.15 | 328.90 | 331.55 | 323.50 | 134478 | 0.17% |
| 31 Jul 2023 | 325.60 | 328.45 | 334.85 | 325.00 | 172074 | -0.75% |
| 28 Jul 2023 | 328.05 | 333.95 | 336.85 | 326.50 | 122380 | -1.84% |
| 27 Jul 2023 | 334.20 | 337.50 | 338.30 | 333.00 | 82502 | -0.25% |
| 26 Jul 2023 | 335.05 | 334.70 | 340.00 | 332.65 | 114185 | 0.21% |
| 25 Jul 2023 | 334.35 | 326.60 | 336.00 | 323.30 | 126553 | 2.37% |
| 24 Jul 2023 | 326.60 | 327.50 | 334.80 | 323.50 | 99236 | -1.14% |
| 21 Jul 2023 | 330.35 | 333.95 | 335.00 | 329.05 | 54805 | -1.03% |
| 20 Jul 2023 | 333.80 | 338.80 | 339.15 | 331.95 | 60880 | -1.62% |
| 19 Jul 2023 | 339.30 | 339.50 | 344.00 | 334.60 | 156960 | -0.06% |
| 18 Jul 2023 | 339.50 | 341.90 | 345.00 | 331.60 | 148207 | 0.24% |
| 17 Jul 2023 | 338.70 | 342.80 | 347.65 | 337.00 | 181563 | -0.81% |
| 14 Jul 2023 | 341.45 | 346.50 | 350.80 | 338.70 | 146614 | -1.74% |
| 13 Jul 2023 | 347.50 | 356.40 | 356.40 | 345.00 | 101329 | -2.32% |
| 12 Jul 2023 | 355.75 | 349.90 | 359.35 | 347.10 | 365272 | 2.17% |
| 11 Jul 2023 | 348.20 | 350.50 | 351.00 | 345.50 | 299405 | 0.74% |
| 10 Jul 2023 | 345.65 | 349.70 | 351.30 | 344.00 | 371110 | -1.16% |
| 07 Jul 2023 | 349.70 | 353.00 | 355.95 | 344.05 | 237388 | -0.93% |
| 06 Jul 2023 | 353.00 | 344.45 | 354.90 | 344.45 | 155619 | 1.23% |
| 05 Jul 2023 | 348.70 | 344.90 | 353.25 | 342.05 | 203447 | 1.45% |
| 04 Jul 2023 | 343.70 | 353.85 | 353.85 | 341.00 | 140421 | -2.41% |
| 03 Jul 2023 | 352.20 | 357.95 | 359.00 | 346.35 | 276821 | -1.18% |
| 30 Jun 2023 | 356.40 | 347.30 | 362.90 | 345.10 | 492357 | 2.33% |
| 28 Jun 2023 | 348.30 | 326.00 | 349.50 | 325.95 | 336659 | 5.69% |
| 27 Jun 2023 | 329.55 | 327.50 | 336.00 | 325.50 | 162729 | 0.63% |
| 26 Jun 2023 | 327.50 | 327.00 | 333.95 | 319.00 | 250509 | 0.15% |
| 23 Jun 2023 | 327.00 | 337.00 | 337.00 | 326.00 | 137322 | -3.30% |
| 22 Jun 2023 | 338.15 | 345.00 | 347.75 | 335.70 | 230629 | -1.00% |
| 21 Jun 2023 | 341.55 | 338.00 | 343.65 | 334.95 | 258516 | 0.87% |
| 20 Jun 2023 | 338.60 | 331.95 | 340.35 | 325.00 | 291440 | 2.08% |
| 19 Jun 2023 | 331.70 | 342.00 | 346.00 | 326.00 | 234269 | -2.70% |
| 16 Jun 2023 | 340.90 | 345.00 | 345.55 | 337.15 | 690207 | 0.10% |
| 15 Jun 2023 | 340.55 | 330.15 | 342.45 | 325.55 | 632462 | 3.15% |
| 14 Jun 2023 | 330.15 | 325.90 | 333.85 | 323.45 | 406099 | 2.04% |
| 13 Jun 2023 | 323.55 | 321.50 | 327.45 | 314.50 | 328774 | 1.13% |
| 12 Jun 2023 | 319.95 | 321.80 | 323.00 | 314.00 | 519252 | -0.61% |
| 09 Jun 2023 | 321.90 | 327.00 | 327.00 | 317.00 | 282275 | -0.94% |
| 08 Jun 2023 | 324.95 | 310.90 | 329.25 | 310.90 | 741984 | 4.86% |
| 07 Jun 2023 | 309.90 | 310.35 | 313.45 | 306.55 | 243930 | -0.14% |
| 06 Jun 2023 | 310.35 | 302.80 | 313.90 | 300.75 | 490699 | 3.19% |
| 05 Jun 2023 | 300.75 | 297.65 | 310.00 | 297.60 | 493653 | 1.42% |
| 02 Jun 2023 | 296.55 | 289.05 | 299.70 | 285.10 | 569858 | 4.13% |
| 01 Jun 2023 | 284.80 | 286.00 | 290.00 | 281.50 | 350666 | -0.42% |
| 31 May 2023 | 286.00 | 275.00 | 287.55 | 275.00 | 655672 | 4.90% |
| 30 May 2023 | 272.65 | 266.90 | 279.00 | 266.90 | 1166683 | 2.56% |
| 29 May 2023 | 265.85 | 272.60 | 273.50 | 263.95 | 142997 | -2.01% |
| 26 May 2023 | 271.30 | 274.75 | 278.15 | 270.15 | 86730 | -0.70% |
| 25 May 2023 | 273.20 | 274.80 | 275.15 | 269.45 | 61460 | -0.11% |
| 24 May 2023 | 273.50 | 270.90 | 278.55 | 270.10 | 69899 | 0.70% |
| 23 May 2023 | 271.60 | 278.90 | 278.90 | 270.30 | 104592 | -2.16% |
| 22 May 2023 | 277.60 | 279.70 | 282.50 | 276.50 | 62576 | -0.27% |
| 19 May 2023 | 278.35 | 281.20 | 282.50 | 276.35 | 50652 | -1.01% |
| 18 May 2023 | 281.20 | 284.00 | 288.70 | 279.90 | 132857 | 0.12% |
| 17 May 2023 | 280.85 | 280.00 | 282.95 | 276.05 | 58846 | -0.12% |
| 16 May 2023 | 281.20 | 286.70 | 287.35 | 280.00 | 45646 | -1.45% |
| 15 May 2023 | 285.35 | 278.20 | 288.50 | 275.10 | 153529 | 3.09% |
| 12 May 2023 | 276.80 | 280.00 | 282.75 | 275.85 | 50783 | -0.25% |
| 11 May 2023 | 277.50 | 280.15 | 281.95 | 276.00 | 51944 | -0.95% |
| 10 May 2023 | 280.15 | 282.30 | 283.50 | 278.10 | 60297 | -0.27% |
| 09 May 2023 | 280.90 | 285.00 | 286.00 | 280.25 | 53361 | -0.67% |
| 08 May 2023 | 282.80 | 282.60 | 284.05 | 280.55 | 59153 | 0.55% |
| 05 May 2023 | 281.25 | 286.00 | 286.00 | 280.05 | 54668 | -0.81% |
| 04 May 2023 | 283.55 | 284.40 | 284.50 | 281.20 | 48383 | 0.23% |
| 03 May 2023 | 282.90 | 283.20 | 284.65 | 281.00 | 67779 | -0.14% |
| 02 May 2023 | 283.30 | 285.00 | 287.00 | 282.00 | 91460 | 0.43% |
| 28 Apr 2023 | 282.10 | 283.90 | 287.00 | 280.60 | 94461 | -0.25% |
| 27 Apr 2023 | 282.80 | 284.65 | 286.45 | 281.45 | 55856 | -0.32% |
| 26 Apr 2023 | 283.70 | 285.80 | 287.15 | 282.00 | 71034 | -0.75% |
| 25 Apr 2023 | 285.85 | 287.00 | 289.60 | 283.50 | 100973 | -0.30% |
| 24 Apr 2023 | 286.70 | 292.90 | 294.00 | 284.95 | 132911 | -0.71% |
| 21 Apr 2023 | 288.75 | 292.00 | 293.50 | 287.00 | 59490 | -1.69% |
| 20 Apr 2023 | 293.70 | 290.45 | 297.70 | 289.20 | 145089 | 1.12% |
| 19 Apr 2023 | 290.45 | 290.70 | 294.75 | 289.05 | 103378 | -0.09% |
| 18 Apr 2023 | 290.70 | 282.55 | 292.30 | 281.00 | 114314 | 2.88% |
| 17 Apr 2023 | 282.55 | 287.25 | 287.85 | 279.00 | 117368 | -0.16% |
| 13 Apr 2023 | 283.00 | 286.15 | 288.00 | 278.15 | 56739 | -0.09% |
| 12 Apr 2023 | 283.25 | 288.90 | 290.90 | 282.20 | 101700 | -1.84% |
| 11 Apr 2023 | 288.55 | 294.15 | 299.00 | 287.60 | 147166 | -1.90% |
| 10 Apr 2023 | 294.15 | 290.00 | 296.30 | 287.50 | 147671 | 2.56% |
| 06 Apr 2023 | 286.80 | 293.00 | 295.00 | 284.95 | 149006 | -1.48% |
| 05 Apr 2023 | 291.10 | 288.90 | 294.00 | 284.95 | 133925 | 2.37% |
| 03 Apr 2023 | 284.35 | 284.00 | 285.80 | 279.70 | 137894 | 1.66% |
| 31 Mar 2023 | 279.70 | 279.40 | 284.65 | 276.55 | 144532 | 1.43% |
| 29 Mar 2023 | 275.75 | 268.90 | 276.80 | 268.05 | 224211 | 2.38% |
| 28 Mar 2023 | 269.35 | 276.30 | 282.65 | 266.00 | 148449 | -3.72% |
| 27 Mar 2023 | 279.75 | 291.40 | 291.40 | 278.00 | 120555 | -3.42% |
| 24 Mar 2023 | 289.65 | 291.40 | 296.00 | 288.00 | 188374 | -0.03% |
| 23 Mar 2023 | 289.75 | 287.20 | 291.55 | 282.50 | 167475 | 0.89% |
| 22 Mar 2023 | 287.20 | 276.10 | 289.00 | 274.10 | 119715 | 3.59% |
| 21 Mar 2023 | 277.25 | 274.95 | 279.40 | 274.30 | 198822 | 0.85% |
| 20 Mar 2023 | 274.90 | 267.15 | 279.00 | 265.65 | 48924 | -1.13% |
| 17 Mar 2023 | 278.05 | 285.00 | 286.00 | 277.00 | 110634 | -1.64% |
| 16 Mar 2023 | 282.70 | 272.00 | 291.90 | 267.65 | 473191 | 3.44% |
| 15 Mar 2023 | 273.30 | 275.95 | 275.95 | 269.15 | 52623 | 1.17% |
| 14 Mar 2023 | 270.15 | 271.30 | 272.50 | 261.10 | 175471 | 1.07% |
| 13 Mar 2023 | 267.30 | 269.95 | 270.05 | 263.00 | 171074 | -0.02% |
| 10 Mar 2023 | 267.35 | 277.50 | 277.50 | 265.85 | 161037 | -2.00% |
| 09 Mar 2023 | 272.80 | 277.00 | 279.50 | 270.00 | 134625 | -1.27% |
| 08 Mar 2023 | 276.30 | 268.15 | 276.80 | 268.05 | 61275 | 0.89% |
| 06 Mar 2023 | 273.85 | 271.95 | 278.00 | 270.95 | 140006 | 1.24% |
| 03 Mar 2023 | 270.50 | 274.75 | 275.35 | 268.40 | 125955 | -0.61% |
| 02 Mar 2023 | 272.15 | 276.80 | 278.15 | 271.10 | 87976 | -1.72% |
| 01 Mar 2023 | 276.90 | 277.00 | 280.90 | 274.30 | 93078 | -0.09% |
| 28 Feb 2023 | 277.15 | 275.00 | 279.00 | 269.30 | 170831 | 2.72% |
| 27 Feb 2023 | 269.80 | 271.10 | 276.50 | 266.10 | 148305 | -1.96% |
| 24 Feb 2023 | 275.20 | 279.90 | 281.00 | 270.55 | 192875 | -0.42% |
| 23 Feb 2023 | 276.35 | 270.00 | 278.00 | 264.10 | 163538 | 2.94% |
| 22 Feb 2023 | 268.45 | 276.10 | 281.00 | 264.35 | 191156 | -2.70% |
| 21 Feb 2023 | 275.90 | 286.20 | 288.50 | 273.10 | 213209 | -3.62% |
| 20 Feb 2023 | 286.25 | 290.35 | 295.55 | 285.00 | 112115 | -2.39% |
| 17 Feb 2023 | 293.25 | 290.00 | 297.00 | 288.55 | 151180 | 0.77% |
| 16 Feb 2023 | 291.00 | 296.00 | 298.65 | 289.25 | 143988 | 0.33% |
| 15 Feb 2023 | 290.05 | 294.70 | 298.95 | 288.50 | 126353 | -1.54% |
| 14 Feb 2023 | 294.60 | 302.50 | 309.85 | 289.15 | 505518 | -3.76% |
| 13 Feb 2023 | 306.10 | 313.45 | 318.70 | 304.20 | 110117 | -2.27% |
| 10 Feb 2023 | 313.20 | 311.95 | 319.70 | 309.30 | 115227 | 1.29% |
| 09 Feb 2023 | 309.20 | 310.00 | 310.85 | 305.35 | 53475 | -0.34% |
| 08 Feb 2023 | 310.25 | 311.40 | 312.50 | 302.35 | 70433 | 1.12% |
| 07 Feb 2023 | 306.80 | 304.10 | 308.60 | 296.15 | 142190 | 0.90% |
| 06 Feb 2023 | 304.05 | 310.90 | 310.90 | 301.90 | 52726 | -0.73% |
| 03 Feb 2023 | 306.30 | 305.60 | 308.95 | 298.60 | 120697 | 0.20% |
| 02 Feb 2023 | 305.70 | 313.00 | 314.40 | 300.00 | 103549 | -1.45% |
| 01 Feb 2023 | 310.20 | 320.90 | 323.00 | 306.50 | 117657 | -2.97% |
| 31 Jan 2023 | 319.70 | 304.00 | 321.70 | 302.65 | 145253 | 5.22% |
| 30 Jan 2023 | 303.85 | 304.00 | 309.95 | 300.00 | 120523 | -0.12% |
| 27 Jan 2023 | 304.20 | 316.45 | 317.55 | 301.05 | 148257 | -2.42% |
| 25 Jan 2023 | 311.75 | 320.00 | 324.55 | 309.00 | 108332 | -2.44% |
| 24 Jan 2023 | 319.55 | 331.00 | 333.30 | 317.15 | 182395 | -2.87% |
| 23 Jan 2023 | 329.00 | 334.35 | 336.95 | 326.90 | 154054 | -1.48% |
| 20 Jan 2023 | 333.95 | 335.20 | 338.45 | 332.80 | 64404 | -0.82% |
| 19 Jan 2023 | 336.70 | 335.85 | 341.75 | 334.75 | 75141 | -0.47% |
| 18 Jan 2023 | 338.30 | 334.75 | 341.95 | 332.25 | 78655 | 1.06% |
| 17 Jan 2023 | 334.75 | 331.00 | 336.85 | 331.00 | 76136 | 0.71% |
| 16 Jan 2023 | 332.40 | 335.00 | 339.75 | 330.85 | 46599 | -0.42% |
| 13 Jan 2023 | 333.80 | 336.00 | 336.00 | 331.30 | 54660 | -0.06% |
| 12 Jan 2023 | 334.00 | 337.00 | 339.75 | 333.00 | 64995 | -1.08% |
| 11 Jan 2023 | 337.65 | 336.00 | 344.90 | 332.30 | 97409 | 0.15% |
| 10 Jan 2023 | 337.15 | 338.50 | 342.50 | 334.20 | 119453 | 0.19% |
| 09 Jan 2023 | 336.50 | 339.85 | 344.75 | 334.35 | 128305 | -0.01% |
| 06 Jan 2023 | 336.55 | 340.50 | 346.70 | 335.00 | 145877 | -1.91% |
| 05 Jan 2023 | 343.10 | 347.10 | 349.30 | 342.00 | 206551 | -1.90% |
| 04 Jan 2023 | 349.75 | 346.50 | 352.00 | 340.55 | 260562 | 1.19% |
| 03 Jan 2023 | 345.65 | 346.05 | 349.35 | 342.65 | 100923 | -0.12% |
| 02 Jan 2023 | 346.05 | 348.80 | 352.85 | 340.80 | 199060 | 0.04% |
| 30 Dec 2022 | 345.90 | 349.95 | 356.70 | 342.00 | 164640 | -0.67% |
| 29 Dec 2022 | 348.25 | 336.35 | 349.00 | 335.00 | 525221 | 3.57% |
| 28 Dec 2022 | 336.25 | 323.10 | 341.80 | 322.40 | 613319 | 4.51% |
| 27 Dec 2022 | 321.75 | 325.00 | 329.05 | 318.25 | 170465 | -0.34% |
| 26 Dec 2022 | 322.85 | 308.00 | 325.00 | 299.80 | 336580 | 6.96% |
| 23 Dec 2022 | 301.85 | 328.60 | 330.00 | 295.10 | 904911 | -9.73% |
| 22 Dec 2022 | 334.40 | 360.00 | 360.00 | 325.25 | 509450 | -1.47% |
| 21 Dec 2022 | 339.40 | 351.25 | 364.00 | 337.00 | 781592 | -3.37% |
| 20 Dec 2022 | 351.25 | 331.10 | 362.00 | 331.00 | 1888002 | 6.60% |
| 19 Dec 2022 | 329.50 | 325.15 | 337.95 | 321.05 | 234684 | 1.85% |
| 16 Dec 2022 | 323.50 | 329.50 | 329.95 | 320.70 | 110180 | -0.93% |
| 15 Dec 2022 | 326.55 | 331.10 | 338.45 | 324.70 | 122127 | -2.32% |
| 14 Dec 2022 | 334.30 | 341.95 | 341.95 | 332.50 | 127765 | -0.06% |
| 13 Dec 2022 | 334.50 | 324.25 | 340.15 | 322.25 | 328800 | 3.53% |
| 12 Dec 2022 | 323.10 | 327.50 | 329.55 | 318.85 | 176763 | -1.34% |
| 09 Dec 2022 | 327.50 | 327.95 | 330.05 | 323.05 | 125808 | 0.17% |
| 08 Dec 2022 | 326.95 | 332.65 | 332.95 | 325.90 | 163572 | -1.42% |
| 07 Dec 2022 | 331.65 | 340.00 | 342.05 | 329.15 | 224345 | -2.68% |
| 06 Dec 2022 | 340.80 | 330.95 | 351.60 | 328.30 | 616023 | 3.12% |
| 05 Dec 2022 | 330.50 | 327.45 | 332.65 | 323.60 | 159236 | 1.63% |
| 02 Dec 2022 | 325.20 | 328.90 | 330.65 | 324.00 | 198462 | -0.63% |
| 01 Dec 2022 | 327.25 | 334.95 | 334.95 | 325.40 | 207629 | -2.30% |
| 30 Nov 2022 | 334.95 | 323.30 | 341.30 | 323.30 | 1316134 | 1.67% |
| 29 Nov 2022 | 329.45 | 334.95 | 336.45 | 327.50 | 123720 | -1.38% |
| 28 Nov 2022 | 334.05 | 330.20 | 336.55 | 329.15 | 199249 | 1.20% |
| 25 Nov 2022 | 330.10 | 327.95 | 335.00 | 321.55 | 245319 | 1.09% |
| 24 Nov 2022 | 326.55 | 334.80 | 335.35 | 325.55 | 180514 | -1.60% |
| 23 Nov 2022 | 331.85 | 337.30 | 341.50 | 329.25 | 174997 | -1.22% |
| 22 Nov 2022 | 335.95 | 348.80 | 350.00 | 333.05 | 298979 | -3.04% |
| 21 Nov 2022 | 346.50 | 337.50 | 350.40 | 334.85 | 259404 | 3.02% |
| 18 Nov 2022 | 336.35 | 352.00 | 355.85 | 333.00 | 310040 | -4.05% |
| 17 Nov 2022 | 350.55 | 349.80 | 358.10 | 345.00 | 335169 | 0.43% |
| 16 Nov 2022 | 349.05 | 366.10 | 366.10 | 346.00 | 375188 | -4.45% |
| 15 Nov 2022 | 365.30 | 370.00 | 373.00 | 360.00 | 860121 | 2.44% |
| 14 Nov 2022 | 356.60 | 352.70 | 367.50 | 352.60 | 384165 | 1.34% |
| 11 Nov 2022 | 351.90 | 359.00 | 361.15 | 346.50 | 232616 | -0.58% |
| 10 Nov 2022 | 353.95 | 346.45 | 357.15 | 342.30 | 238001 | 2.12% |
| 09 Nov 2022 | 346.60 | 355.00 | 364.60 | 342.20 | 211126 | -2.19% |
| 07 Nov 2022 | 354.35 | 367.15 | 369.85 | 344.50 | 485183 | -3.49% |
| 04 Nov 2022 | 367.15 | 368.20 | 372.00 | 365.00 | 148704 | 0.30% |
| 03 Nov 2022 | 366.05 | 368.60 | 373.00 | 363.80 | 198851 | -1.19% |
| 02 Nov 2022 | 370.45 | 378.45 | 389.00 | 366.00 | 440023 | -1.12% |
| 01 Nov 2022 | 374.65 | 372.95 | 378.00 | 362.75 | 482141 | 1.26% |
| 31 Oct 2022 | 370.00 | 374.50 | 376.90 | 362.00 | 388815 | 0.71% |
| 28 Oct 2022 | 367.40 | 372.95 | 374.15 | 359.00 | 371486 | -1.37% |
| 27 Oct 2022 | 372.50 | 345.00 | 378.95 | 340.45 | 2109420 | 8.58% |
| 25 Oct 2022 | 343.05 | 344.40 | 347.95 | 332.00 | 378083 | -0.01% |
| 24 Oct 2022 | 343.10 | 336.20 | 345.00 | 336.15 | 194595 | 2.86% |
| 21 Oct 2022 | 333.55 | 335.00 | 345.00 | 329.35 | 619627 | 0.48% |
| 20 Oct 2022 | 331.95 | 326.55 | 334.70 | 322.55 | 413860 | 1.65% |
| 19 Oct 2022 | 326.55 | 319.40 | 329.95 | 318.00 | 458046 | 2.80% |
| 18 Oct 2022 | 317.65 | 312.40 | 320.50 | 309.65 | 255148 | 2.83% |
| 17 Oct 2022 | 308.90 | 309.80 | 311.95 | 305.15 | 123833 | 0.50% |
| 14 Oct 2022 | 307.35 | 313.70 | 315.00 | 303.55 | 192707 | 0.70% |
| 13 Oct 2022 | 305.20 | 314.90 | 316.50 | 304.05 | 271681 | -2.43% |
| 12 Oct 2022 | 312.80 | 332.10 | 333.90 | 298.00 | 790697 | -4.88% |
| 11 Oct 2022 | 328.85 | 320.90 | 344.05 | 319.35 | 1156366 | 3.06% |
| 10 Oct 2022 | 319.10 | 314.55 | 322.70 | 308.75 | 295482 | 0.42% |
| 07 Oct 2022 | 317.75 | 316.40 | 326.00 | 309.15 | 389160 | 1.10% |
| 06 Oct 2022 | 314.30 | 317.00 | 321.80 | 313.00 | 145368 | 0.06% |
| 04 Oct 2022 | 314.10 | 317.85 | 325.50 | 313.00 | 145291 | -0.17% |
| 03 Oct 2022 | 314.65 | 327.45 | 327.90 | 310.50 | 177196 | -3.11% |
| 30 Sep 2022 | 324.75 | 323.00 | 328.00 | 315.30 | 240109 | 1.44% |
| 29 Sep 2022 | 320.15 | 325.00 | 335.70 | 315.05 | 372182 | -1.45% |
| 28 Sep 2022 | 324.85 | 322.90 | 337.80 | 317.55 | 776404 | -0.40% |
| 27 Sep 2022 | 326.15 | 295.90 | 332.85 | 292.65 | 841672 | 9.85% |
| 26 Sep 2022 | 296.90 | 310.90 | 314.85 | 290.00 | 421550 | -5.43% |
| 23 Sep 2022 | 313.95 | 326.90 | 328.80 | 308.00 | 474701 | -3.64% |
| 22 Sep 2022 | 325.80 | 327.70 | 332.90 | 322.35 | 886648 | 0.14% |
| 21 Sep 2022 | 325.35 | 297.90 | 330.50 | 297.90 | 3011013 | 10.03% |
| 20 Sep 2022 | 295.70 | 294.35 | 304.95 | 293.00 | 200934 | 1.88% |
| 19 Sep 2022 | 290.25 | 289.00 | 293.00 | 281.25 | 126998 | 0.61% |
| 16 Sep 2022 | 288.50 | 300.85 | 301.55 | 285.50 | 167550 | -3.98% |
| 15 Sep 2022 | 300.45 | 300.00 | 307.50 | 296.15 | 156042 | 0.27% |
| 14 Sep 2022 | 299.65 | 299.95 | 304.25 | 296.20 | 162825 | -1.61% |
| 13 Sep 2022 | 304.55 | 300.00 | 311.70 | 298.25 | 414452 | 2.47% |
| 12 Sep 2022 | 297.20 | 298.60 | 300.00 | 295.55 | 138054 | 0.32% |
| 09 Sep 2022 | 296.25 | 296.95 | 299.90 | 294.45 | 108273 | 0.44% |
| 08 Sep 2022 | 294.95 | 299.00 | 299.95 | 292.50 | 223277 | 1.10% |
| 07 Sep 2022 | 291.75 | 288.00 | 295.00 | 283.05 | 157029 | 2.51% |
| 06 Sep 2022 | 284.60 | 289.00 | 289.25 | 283.40 | 112122 | -0.07% |
| 05 Sep 2022 | 284.80 | 280.70 | 292.00 | 279.90 | 321787 | 1.05% |
| 02 Sep 2022 | 281.85 | 280.00 | 287.55 | 274.65 | 216850 | 1.88% |
| 01 Sep 2022 | 276.65 | 274.75 | 280.80 | 271.45 | 177275 | 0.69% |
| 30 Aug 2022 | 274.75 | 275.40 | 282.10 | 274.10 | 169234 | 0.05% |
| 29 Aug 2022 | 274.60 | 279.00 | 281.65 | 272.90 | 170875 | -3.48% |
| 26 Aug 2022 | 284.50 | 291.20 | 293.00 | 281.20 | 80171 | -1.57% |
| 25 Aug 2022 | 289.05 | 282.00 | 291.00 | 277.60 | 283203 | 3.03% |
| 24 Aug 2022 | 280.55 | 273.65 | 283.05 | 270.00 | 318019 | 3.01% |
| 23 Aug 2022 | 272.35 | 267.80 | 277.00 | 265.15 | 135877 | 2.66% |
| 22 Aug 2022 | 265.30 | 264.10 | 266.90 | 264.10 | 58219 | 0.84% |
| 19 Aug 2022 | 263.10 | 269.00 | 271.35 | 262.15 | 126440 | -1.42% |
| 18 Aug 2022 | 266.90 | 272.00 | 274.50 | 266.00 | 136654 | -1.66% |
| 17 Aug 2022 | 271.40 | 267.85 | 274.40 | 265.40 | 185599 | 2.45% |
| 16 Aug 2022 | 264.90 | 274.00 | 278.45 | 262.00 | 338300 | -3.14% |
| 12 Aug 2022 | 273.50 | 284.00 | 284.50 | 270.10 | 627535 | -4.60% |
| 11 Aug 2022 | 286.70 | 310.00 | 310.00 | 282.65 | 592618 | -8.18% |
| 10 Aug 2022 | 312.25 | 295.00 | 315.50 | 295.00 | 536004 | 6.39% |
| 08 Aug 2022 | 293.50 | 294.00 | 295.50 | 285.35 | 122577 | 1.28% |
| 05 Aug 2022 | 289.80 | 295.00 | 297.90 | 288.05 | 77532 | -1.76% |
| 04 Aug 2022 | 295.00 | 289.80 | 298.00 | 289.60 | 136442 | 2.29% |
| 03 Aug 2022 | 288.40 | 298.00 | 298.00 | 286.10 | 66635 | -2.30% |
| 02 Aug 2022 | 295.20 | 292.80 | 297.00 | 289.40 | 81161 | 1.10% |
| 01 Aug 2022 | 292.00 | 297.15 | 298.25 | 290.00 | 90412 | -1.07% |
| 29 Jul 2022 | 295.15 | 296.00 | 298.80 | 291.00 | 55272 | 0.08% |
| 28 Jul 2022 | 294.90 | 289.00 | 295.60 | 286.45 | 124685 | 2.29% |
| 27 Jul 2022 | 288.30 | 293.00 | 295.00 | 286.00 | 60364 | -1.70% |
| 26 Jul 2022 | 293.30 | 299.95 | 299.95 | 292.00 | 45870 | -1.36% |
| 25 Jul 2022 | 297.35 | 304.00 | 304.00 | 292.35 | 109420 | 0.03% |
| 22 Jul 2022 | 297.25 | 301.80 | 304.70 | 294.70 | 117141 | -0.73% |
| 21 Jul 2022 | 299.45 | 295.10 | 301.00 | 292.40 | 57901 | 1.47% |
| 20 Jul 2022 | 295.10 | 300.00 | 305.00 | 293.10 | 120128 | 0.22% |
| 19 Jul 2022 | 294.45 | 288.50 | 300.95 | 287.85 | 168908 | 1.59% |
| 18 Jul 2022 | 289.85 | 285.15 | 292.00 | 284.00 | 80286 | 2.11% |
| 15 Jul 2022 | 283.85 | 284.20 | 288.95 | 282.05 | 51582 | 0.02% |
| 14 Jul 2022 | 283.80 | 294.00 | 294.00 | 280.15 | 58545 | -2.24% |
| 13 Jul 2022 | 290.30 | 293.40 | 297.85 | 287.15 | 102258 | -0.07% |
| 12 Jul 2022 | 290.50 | 281.50 | 292.75 | 281.50 | 227831 | 3.12% |
| 11 Jul 2022 | 281.70 | 285.40 | 285.40 | 279.20 | 60267 | -0.30% |
| 08 Jul 2022 | 282.55 | 281.00 | 284.00 | 275.10 | 73873 | 1.06% |
| 07 Jul 2022 | 279.60 | 278.00 | 282.90 | 273.75 | 67398 | 2.27% |
| 06 Jul 2022 | 273.40 | 273.00 | 278.00 | 270.00 | 100163 | 0.04% |
| 05 Jul 2022 | 273.30 | 272.60 | 276.00 | 268.30 | 89801 | 1.22% |
| 04 Jul 2022 | 270.00 | 261.40 | 274.50 | 260.75 | 157935 | 3.69% |
| 01 Jul 2022 | 260.40 | 258.80 | 261.55 | 251.45 | 97240 | 1.11% |
| 30 Jun 2022 | 257.55 | 263.40 | 263.40 | 252.35 | 46050 | 0.72% |
| 29 Jun 2022 | 255.70 | 256.25 | 261.10 | 255.15 | 31796 | -0.21% |
| 28 Jun 2022 | 256.25 | 261.50 | 261.50 | 255.65 | 46120 | -1.40% |
| 27 Jun 2022 | 259.90 | 259.00 | 261.75 | 254.70 | 36393 | 3.11% |
| 24 Jun 2022 | 252.05 | 247.05 | 253.00 | 246.10 | 28408 | 2.27% |
| 23 Jun 2022 | 246.45 | 243.30 | 248.50 | 242.20 | 40005 | 1.29% |
| 22 Jun 2022 | 243.30 | 244.00 | 249.00 | 242.30 | 35294 | -1.00% |
| 21 Jun 2022 | 245.75 | 243.60 | 247.30 | 237.15 | 55342 | 3.15% |
| 20 Jun 2022 | 238.25 | 241.50 | 244.50 | 232.00 | 160840 | -2.38% |
| 17 Jun 2022 | 244.05 | 245.60 | 246.90 | 238.25 | 77950 | 0.08% |
| 16 Jun 2022 | 243.85 | 257.70 | 259.00 | 242.55 | 57988 | -4.05% |
| 15 Jun 2022 | 254.15 | 252.65 | 257.95 | 252.65 | 45760 | 0.65% |
| 14 Jun 2022 | 252.50 | 250.00 | 255.85 | 250.00 | 69884 | 0.30% |
| 13 Jun 2022 | 251.75 | 258.00 | 262.60 | 250.00 | 88289 | -2.95% |
| 10 Jun 2022 | 259.40 | 262.90 | 262.90 | 255.10 | 33378 | -1.43% |
| 09 Jun 2022 | 263.15 | 269.60 | 269.60 | 260.10 | 62778 | -1.16% |
| 08 Jun 2022 | 266.25 | 258.00 | 271.95 | 255.00 | 90501 | 2.29% |
| 07 Jun 2022 | 260.30 | 260.00 | 265.80 | 256.50 | 56345 | -1.88% |
| 06 Jun 2022 | 265.30 | 277.70 | 277.70 | 264.00 | 89892 | -2.96% |
| 03 Jun 2022 | 273.40 | 273.55 | 276.90 | 269.10 | 216891 | 1.45% |
| 02 Jun 2022 | 269.50 | 263.90 | 272.50 | 256.50 | 168863 | 1.99% |
| 01 Jun 2022 | 264.25 | 264.00 | 274.55 | 261.00 | 164223 | -0.53% |
| 31 May 2022 | 265.65 | 247.00 | 268.50 | 241.60 | 399109 | 7.57% |
| 30 May 2022 | 246.95 | 240.00 | 249.50 | 238.30 | 251425 | 4.11% |
| 27 May 2022 | 237.20 | 230.35 | 257.70 | 230.35 | 195882 | 1.89% |
| 26 May 2022 | 232.80 | 228.80 | 234.75 | 217.90 | 233349 | 0.93% |
| 25 May 2022 | 230.65 | 235.60 | 237.90 | 223.25 | 141405 | -2.10% |
| 24 May 2022 | 235.60 | 237.00 | 241.10 | 233.00 | 79915 | 0.47% |
| 23 May 2022 | 234.50 | 241.65 | 241.65 | 231.00 | 76602 | -2.21% |
| 20 May 2022 | 239.80 | 236.70 | 243.15 | 233.15 | 73524 | 3.21% |
| 19 May 2022 | 232.35 | 236.00 | 240.00 | 229.00 | 85299 | -4.15% |
| 18 May 2022 | 242.40 | 254.00 | 254.00 | 238.50 | 115547 | -0.90% |
| 17 May 2022 | 244.60 | 237.90 | 247.00 | 236.20 | 99771 | 4.35% |
| 16 May 2022 | 234.40 | 234.00 | 235.95 | 230.05 | 141901 | -0.17% |
| 13 May 2022 | 234.80 | 233.40 | 243.00 | 229.05 | 315254 | -0.19% |
| 12 May 2022 | 235.25 | 236.50 | 244.05 | 229.05 | 260447 | -3.84% |
| 11 May 2022 | 244.65 | 255.00 | 258.95 | 236.75 | 182350 | -3.74% |
| 10 May 2022 | 254.15 | 266.45 | 274.55 | 251.00 | 161226 | -4.99% |
| 09 May 2022 | 267.50 | 276.50 | 276.50 | 260.75 | 117713 | -1.33% |
| 06 May 2022 | 271.10 | 265.00 | 272.70 | 259.65 | 229607 | 0.59% |
| 05 May 2022 | 269.50 | 277.90 | 281.20 | 265.55 | 118131 | -0.88% |
| 04 May 2022 | 271.90 | 283.65 | 285.60 | 266.55 | 117625 | -2.70% |
| 02 May 2022 | 279.45 | 281.10 | 285.40 | 278.00 | 97148 | -2.61% |
| 29 Apr 2022 | 286.95 | 299.45 | 299.45 | 284.00 | 85315 | -3.42% |
| 28 Apr 2022 | 297.10 | 290.15 | 303.10 | 290.15 | 246984 | 2.40% |
| 27 Apr 2022 | 290.15 | 292.00 | 292.95 | 284.25 | 93528 | -1.23% |
| 26 Apr 2022 | 293.75 | 289.00 | 301.50 | 289.00 | 249878 | 2.96% |
| 25 Apr 2022 | 285.30 | 285.60 | 286.90 | 281.55 | 78103 | -1.69% |
| 22 Apr 2022 | 290.20 | 292.35 | 297.00 | 288.10 | 93322 | -0.99% |
| 21 Apr 2022 | 293.10 | 280.00 | 294.90 | 279.95 | 151081 | 5.15% |
| 20 Apr 2022 | 278.75 | 284.90 | 290.95 | 275.60 | 133009 | -1.54% |
| 19 Apr 2022 | 283.10 | 294.90 | 294.90 | 280.25 | 130332 | -2.75% |
| 18 Apr 2022 | 291.10 | 295.00 | 303.65 | 288.95 | 321684 | 0.26% |
| 13 Apr 2022 | 290.35 | 281.75 | 292.00 | 281.75 | 141119 | 3.05% |
| 12 Apr 2022 | 281.75 | 286.90 | 288.45 | 276.35 | 209581 | -1.33% |
| 11 Apr 2022 | 285.55 | 291.95 | 294.00 | 284.50 | 116443 | -1.55% |
| 08 Apr 2022 | 290.05 | 296.00 | 297.15 | 288.30 | 110481 | -0.17% |
| 07 Apr 2022 | 290.55 | 305.65 | 305.65 | 288.35 | 184236 | -3.89% |
| 06 Apr 2022 | 302.30 | 304.00 | 309.05 | 298.50 | 249043 | -0.85% |
| 05 Apr 2022 | 304.90 | 292.40 | 307.00 | 287.05 | 463756 | 5.43% |
| 04 Apr 2022 | 289.20 | 289.00 | 295.00 | 286.05 | 148743 | 1.53% |
| 01 Apr 2022 | 284.85 | 285.00 | 288.60 | 281.00 | 125481 | 0.35% |
| 31 Mar 2022 | 283.85 | 278.50 | 286.45 | 275.45 | 149959 | 1.14% |
| 30 Mar 2022 | 280.65 | 287.15 | 289.70 | 276.35 | 164341 | -0.88% |
| 29 Mar 2022 | 283.15 | 287.90 | 290.00 | 280.05 | 144658 | -0.09% |
| 28 Mar 2022 | 283.40 | 283.10 | 285.55 | 272.30 | 212724 | 0.69% |
| 25 Mar 2022 | 281.45 | 283.00 | 287.00 | 280.00 | 131607 | -0.79% |
| 24 Mar 2022 | 283.70 | 287.25 | 289.45 | 281.40 | 120782 | -1.24% |
| 23 Mar 2022 | 287.25 | 287.00 | 326.30 | 284.00 | 432257 | 1.25% |
| 22 Mar 2022 | 283.70 | 274.90 | 293.40 | 273.00 | 686926 | 5.48% |
| 21 Mar 2022 | 268.95 | 273.50 | 273.50 | 266.75 | 79098 | 0.17% |
| 17 Mar 2022 | 268.50 | 266.50 | 272.90 | 266.45 | 271202 | 2.15% |
| 16 Mar 2022 | 262.85 | 267.00 | 270.85 | 260.25 | 127507 | -0.89% |
| 15 Mar 2022 | 265.20 | 264.65 | 272.95 | 261.00 | 113261 | -0.71% |
| 14 Mar 2022 | 267.10 | 277.00 | 277.00 | 260.00 | 189990 | -1.89% |
| 11 Mar 2022 | 272.25 | 270.00 | 274.85 | 263.00 | 64669 | 1.00% |
| 10 Mar 2022 | 269.55 | 270.00 | 277.25 | 267.10 | 133023 | 0.99% |
| 09 Mar 2022 | 266.90 | 252.55 | 270.55 | 252.55 | 225606 | 5.72% |
| 08 Mar 2022 | 252.45 | 248.00 | 258.85 | 245.50 | 170008 | 1.12% |
| 07 Mar 2022 | 249.65 | 253.00 | 258.00 | 247.00 | 180488 | -4.86% |
| 04 Mar 2022 | 262.40 | 271.20 | 271.20 | 261.00 | 66084 | -3.24% |
| 03 Mar 2022 | 271.20 | 278.70 | 278.70 | 269.00 | 70163 | 0.65% |
| 02 Mar 2022 | 269.45 | 263.00 | 278.85 | 263.00 | 164820 | 0.54% |
| 28 Feb 2022 | 268.00 | 261.00 | 268.50 | 260.00 | 89234 | 0.06% |
| 25 Feb 2022 | 267.85 | 270.00 | 270.00 | 265.15 | 94649 | 3.00% |
| 24 Feb 2022 | 260.05 | 261.00 | 269.70 | 251.15 | 305436 | -5.93% |
| 23 Feb 2022 | 276.45 | 276.00 | 282.00 | 273.40 | 85168 | 0.82% |
| 22 Feb 2022 | 274.20 | 267.00 | 277.00 | 265.00 | 384683 | -1.72% |
| 21 Feb 2022 | 279.00 | 285.00 | 287.20 | 276.00 | 210444 | -2.92% |
| 18 Feb 2022 | 287.40 | 288.00 | 295.00 | 285.05 | 105709 | -0.21% |
| 17 Feb 2022 | 288.00 | 296.00 | 297.00 | 285.50 | 67076 | -1.57% |
| 16 Feb 2022 | 292.60 | 298.00 | 300.00 | 291.30 | 144669 | 0.03% |
| 15 Feb 2022 | 292.50 | 294.00 | 296.45 | 282.65 | 191707 | 1.65% |
| 14 Feb 2022 | 287.75 | 285.00 | 294.50 | 275.00 | 243252 | -3.23% |
| 11 Feb 2022 | 297.35 | 304.50 | 311.95 | 291.05 | 464583 | -3.60% |
| 10 Feb 2022 | 308.45 | 310.00 | 313.35 | 303.05 | 218116 | 0.59% |
| 09 Feb 2022 | 306.65 | 311.65 | 314.05 | 302.15 | 103330 | -0.63% |
| 08 Feb 2022 | 308.60 | 310.65 | 318.50 | 305.10 | 140626 | 0.23% |
| 07 Feb 2022 | 307.90 | 315.70 | 319.70 | 306.00 | 175083 | -2.24% |
| 04 Feb 2022 | 314.95 | 320.00 | 323.95 | 311.50 | 163356 | -1.72% |
| 03 Feb 2022 | 320.45 | 317.00 | 328.50 | 317.00 | 150869 | 1.31% |
| 02 Feb 2022 | 316.30 | 309.00 | 323.00 | 306.45 | 340396 | 4.58% |
| 01 Feb 2022 | 302.45 | 307.00 | 312.90 | 295.00 | 171744 | -1.77% |
| 31 Jan 2022 | 307.90 | 314.95 | 318.25 | 304.00 | 95950 | 0.26% |
| 28 Jan 2022 | 307.10 | 312.70 | 321.65 | 305.85 | 176430 | -0.11% |
| 27 Jan 2022 | 307.45 | 299.10 | 312.00 | 295.75 | 272759 | 2.79% |
| 25 Jan 2022 | 299.10 | 291.55 | 303.80 | 284.15 | 166981 | 2.05% |
| 24 Jan 2022 | 293.10 | 308.00 | 308.95 | 287.30 | 215420 | -4.53% |
| 21 Jan 2022 | 307.00 | 312.00 | 314.75 | 305.00 | 149911 | -1.68% |
| 20 Jan 2022 | 312.25 | 315.15 | 323.25 | 309.70 | 185562 | -1.65% |
| 19 Jan 2022 | 317.50 | 321.50 | 328.25 | 313.00 | 321138 | -3.39% |
| 18 Jan 2022 | 328.65 | 337.90 | 344.00 | 325.00 | 513026 | -2.67% |
| 17 Jan 2022 | 337.65 | 319.00 | 346.95 | 314.80 | 1097391 | 7.28% |
| 14 Jan 2022 | 314.75 | 298.00 | 318.00 | 294.05 | 449592 | 5.50% |
| 13 Jan 2022 | 298.35 | 296.95 | 304.00 | 296.05 | 219269 | 1.03% |
| 12 Jan 2022 | 295.30 | 285.00 | 306.00 | 285.00 | 626087 | 4.00% |
| 11 Jan 2022 | 283.95 | 293.15 | 293.15 | 282.20 | 192733 | -3.14% |
| 10 Jan 2022 | 293.15 | 277.70 | 302.80 | 274.85 | 524990 | 6.72% |
| 07 Jan 2022 | 274.70 | 277.15 | 279.45 | 273.40 | 77312 | -0.88% |
| 06 Jan 2022 | 277.15 | 274.00 | 279.75 | 269.00 | 79291 | 0.69% |
| 05 Jan 2022 | 275.25 | 281.00 | 281.30 | 274.15 | 66632 | -2.15% |
| 04 Jan 2022 | 281.30 | 274.00 | 282.55 | 272.30 | 172658 | 3.17% |
| 03 Jan 2022 | 272.65 | 273.00 | 274.75 | 271.50 | 64708 | 0.59% |
| 31 Dec 2021 | 271.05 | 270.70 | 278.00 | 269.00 | 161684 | 0.30% |
| 30 Dec 2021 | 270.25 | 271.00 | 278.65 | 269.80 | 56911 | -2.01% |
| 29 Dec 2021 | 275.80 | 272.85 | 280.50 | 272.85 | 130432 | 1.08% |
| 28 Dec 2021 | 272.85 | 269.80 | 277.45 | 269.70 | 61033 | 1.70% |
| 27 Dec 2021 | 268.30 | 268.00 | 276.40 | 265.00 | 87339 | -1.69% |
| 24 Dec 2021 | 272.90 | 284.95 | 284.95 | 272.00 | 52722 | -2.20% |
| 23 Dec 2021 | 279.05 | 283.80 | 285.80 | 277.10 | 68197 | -0.68% |
| 22 Dec 2021 | 280.95 | 281.00 | 286.70 | 277.70 | 73917 | 0.81% |
| 21 Dec 2021 | 278.70 | 270.00 | 281.90 | 264.05 | 151500 | 5.55% |
| 20 Dec 2021 | 264.05 | 275.00 | 276.15 | 240.60 | 219379 | -5.07% |
| 17 Dec 2021 | 278.15 | 294.50 | 294.50 | 276.30 | 169979 | -4.71% |
| 16 Dec 2021 | 291.90 | 299.80 | 303.00 | 290.00 | 112848 | -1.17% |
| 15 Dec 2021 | 295.35 | 292.40 | 303.85 | 292.40 | 59918 | 0.03% |
| 14 Dec 2021 | 295.25 | 303.80 | 304.95 | 292.00 | 101300 | -2.89% |
| 13 Dec 2021 | 304.05 | 299.50 | 310.00 | 299.50 | 100365 | 1.54% |
| 10 Dec 2021 | 299.45 | 302.95 | 302.95 | 297.00 | 42702 | -0.68% |
| 09 Dec 2021 | 301.50 | 302.10 | 304.70 | 297.40 | 81627 | 0.80% |
| 08 Dec 2021 | 299.10 | 296.45 | 305.90 | 295.65 | 150488 | 1.75% |
| 07 Dec 2021 | 293.95 | 289.60 | 302.05 | 286.10 | 206363 | 3.05% |
| 06 Dec 2021 | 285.25 | 285.05 | 295.00 | 271.35 | 139426 | 0.07% |
| 03 Dec 2021 | 285.05 | 283.05 | 290.00 | 279.50 | 138438 | 1.10% |
| 02 Dec 2021 | 281.95 | 278.00 | 287.00 | 278.00 | 88875 | 1.70% |
| 01 Dec 2021 | 277.25 | 282.25 | 288.25 | 275.35 | 185761 | -1.49% |
| 30 Nov 2021 | 281.45 | 281.20 | 297.85 | 278.30 | 239704 | -0.44% |
| 29 Nov 2021 | 282.70 | 290.00 | 298.00 | 266.00 | 329668 | -4.15% |
| 26 Nov 2021 | 294.95 | 299.50 | 303.00 | 287.60 | 238285 | -3.45% |
| 25 Nov 2021 | 305.50 | 309.00 | 311.10 | 303.00 | 153160 | -1.12% |
| 24 Nov 2021 | 308.95 | 318.50 | 318.50 | 307.20 | 80948 | -0.98% |
| 23 Nov 2021 | 312.00 | 303.00 | 315.95 | 291.00 | 184901 | 4.03% |
| 22 Nov 2021 | 299.90 | 307.35 | 310.10 | 291.00 | 324650 | -4.19% |
| 18 Nov 2021 | 313.00 | 325.90 | 327.20 | 311.00 | 143164 | -2.63% |
| 17 Nov 2021 | 321.45 | 325.00 | 329.90 | 320.05 | 141360 | -1.17% |
| 16 Nov 2021 | 325.25 | 331.00 | 336.00 | 322.55 | 177803 | -1.21% |
| 15 Nov 2021 | 329.25 | 340.00 | 343.00 | 324.55 | 289604 | -2.17% |
| 12 Nov 2021 | 336.55 | 340.85 | 343.50 | 334.00 | 227003 | 1.26% |
| 11 Nov 2021 | 332.35 | 339.50 | 339.50 | 328.50 | 212344 | -1.95% |
| 10 Nov 2021 | 338.95 | 343.00 | 352.00 | 335.20 | 1241904 | -0.98% |
| 09 Nov 2021 | 342.30 | 335.00 | 344.90 | 300.00 | 652712 | 2.56% |
| 08 Nov 2021 | 333.75 | 329.00 | 336.00 | 328.60 | 262284 | 1.69% |
| 04 Nov 2021 | 328.20 | 323.95 | 330.00 | 322.00 | 120266 | 2.50% |
| 03 Nov 2021 | 320.20 | 316.80 | 325.05 | 315.30 | 337715 | 1.43% |
| 02 Nov 2021 | 315.70 | 313.95 | 322.95 | 307.35 | 256599 | 1.20% |
| 01 Nov 2021 | 311.95 | 304.90 | 315.00 | 300.00 | 662876 | 4.42% |
| 29 Oct 2021 | 298.75 | 301.30 | 304.70 | 295.10 | 124199 | -0.85% |
| 28 Oct 2021 | 301.30 | 309.15 | 312.10 | 300.00 | 162464 | -2.27% |
| 27 Oct 2021 | 308.30 | 316.90 | 319.00 | 306.00 | 334723 | -2.30% |
| 26 Oct 2021 | 315.55 | 307.40 | 318.45 | 304.70 | 159525 | 3.90% |
| 25 Oct 2021 | 303.70 | 310.00 | 320.55 | 295.00 | 284537 | -2.96% |
| 22 Oct 2021 | 312.95 | 324.90 | 333.05 | 306.25 | 332460 | -4.36% |
| 21 Oct 2021 | 327.20 | 332.00 | 336.00 | 318.90 | 326783 | 0.49% |
| 20 Oct 2021 | 325.60 | 315.00 | 334.80 | 300.05 | 457237 | 4.48% |
| 19 Oct 2021 | 311.65 | 341.00 | 342.00 | 291.80 | 380105 | -7.08% |
| 18 Oct 2021 | 335.40 | 334.25 | 344.00 | 331.25 | 351920 | 0.34% |
| 14 Oct 2021 | 334.25 | 334.80 | 340.15 | 329.00 | 321221 | 0.56% |
| 13 Oct 2021 | 332.40 | 328.95 | 345.00 | 326.00 | 667436 | 2.01% |
| 12 Oct 2021 | 325.85 | 330.55 | 332.50 | 323.15 | 177894 | -1.42% |
| 11 Oct 2021 | 330.55 | 334.70 | 344.80 | 325.65 | 323684 | -0.57% |
| 08 Oct 2021 | 332.45 | 340.95 | 340.95 | 328.10 | 368997 | -2.21% |
| 07 Oct 2021 | 339.95 | 330.00 | 347.50 | 325.80 | 1300007 | 5.09% |
| 06 Oct 2021 | 323.50 | 350.00 | 364.40 | 319.20 | 4272097 | -5.96% |
| 05 Oct 2021 | 344.00 | 286.35 | 344.00 | 284.00 | 3026427 | 19.99% |
| 04 Oct 2021 | 286.70 | 274.20 | 289.05 | 272.30 | 944814 | 5.42% |
| 01 Oct 2021 | 271.95 | 271.70 | 275.10 | 269.00 | 368424 | -0.49% |
| 30 Sep 2021 | 273.30 | 275.00 | 281.95 | 270.75 | 622950 | -0.31% |
| 29 Sep 2021 | 274.15 | 266.30 | 285.95 | 266.30 | 1025335 | 1.27% |
| 28 Sep 2021 | 270.70 | 272.80 | 272.80 | 263.10 | 668636 | 0.74% |
| 27 Sep 2021 | 268.70 | 255.90 | 276.40 | 255.60 | 1227484 | 5.60% |
| 24 Sep 2021 | 254.45 | 263.00 | 265.00 | 252.85 | 404284 | -3.76% |
| 23 Sep 2021 | 264.40 | 268.00 | 274.50 | 262.20 | 607928 | -0.77% |
| 22 Sep 2021 | 266.45 | 253.40 | 268.35 | 252.00 | 691071 | 5.15% |
| 21 Sep 2021 | 253.40 | 258.70 | 259.45 | 250.00 | 319951 | -1.40% |
| 20 Sep 2021 | 257.00 | 253.00 | 262.00 | 251.00 | 643105 | 2.02% |
| 17 Sep 2021 | 251.90 | 251.10 | 256.60 | 247.95 | 634439 | 0.48% |
| 16 Sep 2021 | 250.70 | 255.70 | 258.20 | 250.00 | 246084 | -1.94% |
| 15 Sep 2021 | 255.65 | 255.45 | 258.70 | 248.60 | 641372 | 0.61% |
| 14 Sep 2021 | 254.10 | 265.00 | 267.70 | 250.00 | 670069 | -4.35% |
| 13 Sep 2021 | 265.65 | 260.10 | 270.00 | 260.10 | 690007 | 1.32% |
| 09 Sep 2021 | 262.20 | 266.50 | 267.95 | 261.00 | 658434 | -1.56% |
| 08 Sep 2021 | 266.35 | 256.00 | 268.80 | 255.15 | 2133593 | 5.17% |
| 07 Sep 2021 | 253.25 | 242.50 | 256.00 | 242.50 | 935101 | 3.39% |
| 06 Sep 2021 | 244.95 | 248.90 | 250.80 | 243.00 | 738828 | -1.49% |
| 03 Sep 2021 | 248.65 | 248.00 | 255.00 | 247.00 | 748824 | 0.42% |
| 02 Sep 2021 | 247.60 | 251.00 | 258.70 | 245.00 | 1475397 | -1.04% |
| 01 Sep 2021 | 250.20 | 256.70 | 257.00 | 246.50 | 840999 | -2.28% |
| 31 Aug 2021 | 256.05 | 256.95 | 263.60 | 251.30 | 1394230 | 0.10% |
| 30 Aug 2021 | 255.80 | 269.85 | 272.25 | 252.30 | 2099066 | -4.64% |
| 27 Aug 2021 | 268.25 | 288.80 | 290.45 | 265.05 | 1833878 | -7.94% |
| 26 Aug 2021 | 291.40 | 285.90 | 294.95 | 282.00 | 2299711 | 3.02% |
| 25 Aug 2021 | 282.85 | 268.50 | 287.00 | 266.05 | 2948734 | 4.99% |
| 24 Aug 2021 | 269.40 | 266.45 | 279.00 | 255.05 | 2821996 | 2.88% |
| 23 Aug 2021 | 261.85 | 251.00 | 272.00 | 251.00 | 5781243 | 9.26% |
| 20 Aug 2021 | 239.65 | 241.15 | 250.55 | 234.00 | 1449605 | -4.37% |
| 18 Aug 2021 | 250.60 | 252.00 | 263.25 | 238.30 | 1706063 | -0.10% |
| 17 Aug 2021 | 250.85 | 237.80 | 256.75 | 231.55 | 3187567 | 4.74% |
| 16 Aug 2021 | 239.50 | 216.00 | 249.65 | 213.75 | 4860956 | 10.88% |
| 13 Aug 2021 | 216.00 | 205.00 | 219.95 | 205.00 | 1761794 | 7.57% |
| 12 Aug 2021 | 200.80 | 207.45 | 207.80 | 195.00 | 543246 | -1.54% |
| 11 Aug 2021 | 203.95 | 199.00 | 205.30 | 187.10 | 1022157 | 3.24% |
| 10 Aug 2021 | 197.55 | 213.80 | 215.10 | 191.25 | 970665 | -7.54% |
| 09 Aug 2021 | 213.65 | 208.00 | 220.90 | 206.65 | 1155989 | 0.21% |
| 06 Aug 2021 | 213.20 | 221.35 | 222.10 | 207.00 | 737097 | -3.46% |
| 05 Aug 2021 | 220.85 | 218.00 | 229.80 | 215.10 | 1170701 | 1.24% |
| 04 Aug 2021 | 218.15 | 218.00 | 229.65 | 212.00 | 1526648 | -0.43% |
| 03 Aug 2021 | 219.10 | 213.00 | 221.70 | 210.55 | 1396949 | 4.11% |
| 02 Aug 2021 | 210.45 | 211.50 | 213.95 | 206.00 | 475635 | 0.12% |
| 30 Jul 2021 | 210.20 | 214.85 | 215.15 | 209.10 | 337992 | -2.30% |
| 29 Jul 2021 | 215.15 | 212.45 | 217.50 | 210.30 | 1206092 | 1.39% |
| 28 Jul 2021 | 212.20 | 211.00 | 219.65 | 202.35 | 1859693 | 1.41% |
| 27 Jul 2021 | 209.25 | 215.85 | 218.80 | 207.45 | 1582221 | -2.31% |
| 26 Jul 2021 | 214.20 | 198.70 | 224.90 | 197.10 | 5297296 | 8.65% |
| 23 Jul 2021 | 197.15 | 207.90 | 213.80 | 194.55 | 5705060 | -2.35% |
| 22 Jul 2021 | 201.90 | 173.90 | 201.90 | 169.55 | 4945178 | 20.00% |
| 20 Jul 2021 | 168.25 | 178.00 | 178.75 | 164.20 | 998316 | -5.93% |
| 19 Jul 2021 | 178.85 | 173.85 | 181.15 | 171.25 | 1315156 | 1.16% |
| 16 Jul 2021 | 176.80 | 180.00 | 181.40 | 175.00 | 925339 | -1.75% |
| 15 Jul 2021 | 179.95 | 180.50 | 184.55 | 178.55 | 3739514 | 2.92% |
| 14 Jul 2021 | 174.85 | 173.90 | 179.00 | 169.55 | 3805727 | 1.01% |
| 13 Jul 2021 | 173.10 | 164.25 | 175.50 | 163.00 | 4328366 | 6.23% |
| 12 Jul 2021 | 162.95 | 161.30 | 166.80 | 158.00 | 2725756 | 1.59% |
| 09 Jul 2021 | 160.40 | 152.90 | 162.90 | 152.20 | 3820773 | 5.77% |
| 08 Jul 2021 | 151.65 | 147.35 | 153.70 | 145.80 | 3261027 | 3.52% |
| 07 Jul 2021 | 146.50 | 140.05 | 148.80 | 139.25 | 1298181 | 4.87% |
| 06 Jul 2021 | 139.70 | 142.50 | 143.50 | 139.05 | 514936 | -1.79% |
| 05 Jul 2021 | 142.25 | 138.80 | 143.50 | 137.45 | 688038 | 3.72% |
| 02 Jul 2021 | 137.15 | 138.00 | 140.95 | 136.80 | 289951 | 0.15% |
| 01 Jul 2021 | 136.95 | 137.65 | 139.95 | 136.60 | 592734 | -0.25% |
| 30 Jun 2021 | 137.30 | 137.00 | 140.90 | 136.50 | 267256 | 0.59% |
| 29 Jun 2021 | 136.50 | 138.50 | 138.90 | 135.70 | 254069 | -0.91% |
| 28 Jun 2021 | 137.75 | 140.50 | 142.00 | 137.00 | 338554 | -0.93% |
| 25 Jun 2021 | 139.05 | 139.25 | 140.50 | 138.20 | 293532 | -0.14% |
| 24 Jun 2021 | 139.25 | 139.20 | 141.75 | 138.20 | 460289 | 0.72% |
| 23 Jun 2021 | 138.25 | 136.05 | 142.00 | 135.15 | 897123 | 1.84% |
| 22 Jun 2021 | 135.75 | 136.40 | 136.75 | 134.30 | 253923 | 0.63% |
| 21 Jun 2021 | 134.90 | 134.75 | 136.45 | 132.65 | 288451 | -0.63% |
| 18 Jun 2021 | 135.75 | 138.15 | 139.00 | 132.55 | 274669 | -1.34% |
| 17 Jun 2021 | 137.60 | 137.00 | 140.50 | 137.00 | 256360 | -0.79% |
| 16 Jun 2021 | 138.70 | 140.85 | 141.00 | 138.05 | 367707 | -1.11% |
| 15 Jun 2021 | 140.25 | 141.05 | 141.90 | 139.95 | 286151 | -0.64% |
| 14 Jun 2021 | 141.15 | 140.90 | 141.80 | 138.00 | 439623 | 0.89% |
| 11 Jun 2021 | 139.90 | 140.05 | 142.40 | 139.50 | 503473 | 0.00% |
| 10 Jun 2021 | 139.90 | 141.20 | 143.35 | 139.35 | 549975 | 0.25% |
| 09 Jun 2021 | 139.55 | 142.50 | 143.80 | 138.30 | 741374 | -1.59% |
| 08 Jun 2021 | 141.80 | 144.75 | 146.50 | 141.00 | 716306 | -2.00% |
| 07 Jun 2021 | 144.70 | 146.00 | 147.75 | 143.90 | 593709 | -0.21% |
| 04 Jun 2021 | 145.00 | 146.00 | 147.00 | 144.00 | 681930 | -1.99% |
| 03 Jun 2021 | 147.95 | 149.95 | 154.00 | 146.50 | 2053799 | -0.17% |
| 02 Jun 2021 | 148.20 | 143.90 | 149.00 | 143.85 | 554911 | 2.99% |
| 01 Jun 2021 | 143.90 | 147.00 | 149.95 | 142.60 | 545265 | -0.76% |
| 31 May 2021 | 145.00 | 147.10 | 147.75 | 144.35 | 463762 | -1.43% |
| 28 May 2021 | 147.10 | 145.00 | 151.00 | 143.00 | 2713863 | 2.12% |
| 27 May 2021 | 144.05 | 145.85 | 147.85 | 142.35 | 327451 | -0.59% |
| 26 May 2021 | 144.90 | 145.00 | 148.35 | 144.30 | 358387 | 0.49% |
| 25 May 2021 | 144.20 | 140.90 | 150.70 | 140.65 | 662907 | 2.63% |
| 24 May 2021 | 140.50 | 143.25 | 143.40 | 139.45 | 242280 | 0.14% |
| 21 May 2021 | 140.30 | 141.80 | 143.95 | 139.50 | 175432 | 0.14% |
| 20 May 2021 | 140.10 | 142.20 | 144.50 | 139.00 | 217602 | -1.13% |
| 19 May 2021 | 141.70 | 142.85 | 144.40 | 141.25 | 122524 | 0.32% |
| 18 May 2021 | 141.25 | 142.00 | 145.00 | 140.30 | 157384 | 0.61% |
| 17 May 2021 | 140.40 | 138.10 | 142.00 | 138.10 | 98150 | 1.56% |
| 14 May 2021 | 138.25 | 141.10 | 142.90 | 137.00 | 143878 | -1.92% |
| 12 May 2021 | 140.95 | 142.60 | 144.50 | 140.10 | 221635 | -1.12% |
| 11 May 2021 | 142.55 | 142.00 | 144.15 | 139.45 | 175915 | 0.07% |
| 10 May 2021 | 142.45 | 143.25 | 145.20 | 141.50 | 140265 | 0.74% |
| 07 May 2021 | 141.40 | 144.70 | 145.95 | 139.70 | 147911 | -2.28% |
| 06 May 2021 | 144.70 | 139.95 | 151.00 | 138.50 | 1415720 | 4.29% |
| 05 May 2021 | 138.75 | 141.80 | 141.80 | 134.05 | 223244 | 0.65% |
| 04 May 2021 | 137.85 | 136.10 | 142.40 | 136.05 | 255426 | 1.29% |
| 03 May 2021 | 136.10 | 131.40 | 138.00 | 128.00 | 257282 | 4.41% |
| 30 Apr 2021 | 130.35 | 129.10 | 131.05 | 127.65 | 68974 | -0.72% |
| 29 Apr 2021 | 131.30 | 133.00 | 133.90 | 129.25 | 77799 | -0.38% |
| 28 Apr 2021 | 131.80 | 129.00 | 134.45 | 127.55 | 207521 | 3.25% |
| 27 Apr 2021 | 127.65 | 124.05 | 128.35 | 124.05 | 104626 | 2.94% |
| 26 Apr 2021 | 124.00 | 124.15 | 127.00 | 123.50 | 188941 | -0.72% |
| 23 Apr 2021 | 124.90 | 126.00 | 129.00 | 123.90 | 222759 | -3.07% |
| 22 Apr 2021 | 128.85 | 127.50 | 129.95 | 126.00 | 72482 | 0.94% |
| 20 Apr 2021 | 127.65 | 125.50 | 133.60 | 125.50 | 162503 | 2.37% |
| 19 Apr 2021 | 124.70 | 132.25 | 132.25 | 123.00 | 569487 | -4.99% |
| 16 Apr 2021 | 131.25 | 132.95 | 134.50 | 130.50 | 76125 | -0.42% |
| 15 Apr 2021 | 131.80 | 133.70 | 133.80 | 129.75 | 78549 | -1.42% |
| 13 Apr 2021 | 133.70 | 132.00 | 136.40 | 131.60 | 119873 | 1.48% |
| 12 Apr 2021 | 131.75 | 139.00 | 139.00 | 131.30 | 169449 | -5.76% |
| 09 Apr 2021 | 139.80 | 141.65 | 142.15 | 138.60 | 146352 | -0.32% |
| 08 Apr 2021 | 140.25 | 142.75 | 143.30 | 139.50 | 140875 | -0.81% |
| 07 Apr 2021 | 141.40 | 142.70 | 142.75 | 140.90 | 111569 | 0.21% |
| 06 Apr 2021 | 141.10 | 140.00 | 143.00 | 140.00 | 123057 | 0.97% |
| 05 Apr 2021 | 139.75 | 144.45 | 144.45 | 136.00 | 161077 | -3.45% |
| 01 Apr 2021 | 144.75 | 139.60 | 146.00 | 139.60 | 189163 | 4.17% |
| 31 Mar 2021 | 138.95 | 139.90 | 141.80 | 138.45 | 152241 | -0.64% |
| 30 Mar 2021 | 139.85 | 144.20 | 146.60 | 138.00 | 312599 | -3.98% |
| 26 Mar 2021 | 145.65 | 146.00 | 149.50 | 144.00 | 241791 | 0.62% |
| 25 Mar 2021 | 144.75 | 146.10 | 146.45 | 141.45 | 249411 | -1.19% |
| 24 Mar 2021 | 146.50 | 148.00 | 150.50 | 146.00 | 135489 | -2.79% |
| 23 Mar 2021 | 150.70 | 153.30 | 154.60 | 150.00 | 122071 | -2.05% |
| 22 Mar 2021 | 153.85 | 153.95 | 154.80 | 149.00 | 127775 | 1.25% |
| 19 Mar 2021 | 151.95 | 148.10 | 154.25 | 140.45 | 257312 | 1.54% |
| 18 Mar 2021 | 149.65 | 155.75 | 159.00 | 147.85 | 230442 | -3.85% |
| 17 Mar 2021 | 155.65 | 161.25 | 163.55 | 155.00 | 234055 | -3.47% |
| 16 Mar 2021 | 161.25 | 159.70 | 163.85 | 156.45 | 185270 | 2.15% |
| 15 Mar 2021 | 157.85 | 159.90 | 162.30 | 156.80 | 198586 | -1.00% |
| 12 Mar 2021 | 159.45 | 166.85 | 167.00 | 158.00 | 518964 | -3.22% |
| 10 Mar 2021 | 164.75 | 169.00 | 169.00 | 164.00 | 165302 | -0.84% |
| 09 Mar 2021 | 166.15 | 174.50 | 175.30 | 164.00 | 237091 | -2.92% |
| 08 Mar 2021 | 171.15 | 175.45 | 177.90 | 170.00 | 319343 | -0.49% |
| 05 Mar 2021 | 172.00 | 170.30 | 182.85 | 169.40 | 1446562 | 1.99% |
| 04 Mar 2021 | 168.65 | 160.30 | 173.30 | 160.30 | 600110 | 2.62% |
| 03 Mar 2021 | 164.35 | 159.00 | 168.70 | 158.60 | 601774 | 3.66% |
| 02 Mar 2021 | 158.55 | 160.95 | 160.95 | 157.50 | 196291 | 0.35% |
| 01 Mar 2021 | 158.00 | 159.90 | 162.00 | 157.00 | 174007 | 0.38% |
| 26 Feb 2021 | 157.40 | 155.50 | 163.00 | 155.50 | 266258 | -1.41% |
| 25 Feb 2021 | 159.65 | 162.00 | 164.75 | 159.25 | 269155 | -0.16% |
| 24 Feb 2021 | 159.90 | 160.00 | 164.00 | 155.40 | 154393 | 0.47% |
| 23 Feb 2021 | 159.15 | 165.50 | 165.50 | 157.00 | 703133 | -1.12% |
| 22 Feb 2021 | 160.96 | 169.79 | 172.72 | 159.20 | 625891 | -5.09% |
| 19 Feb 2021 | 169.60 | 170.72 | 173.65 | 166.38 | 810718 | -0.31% |
| 18 Feb 2021 | 170.13 | 160.71 | 173.70 | 158.32 | 1773393 | 6.93% |
| 17 Feb 2021 | 159.10 | 158.17 | 160.18 | 155.44 | 326787 | 1.18% |
| 16 Feb 2021 | 157.25 | 158.17 | 160.03 | 154.46 | 433598 | -2.66% |
| 15 Feb 2021 | 161.54 | 157.69 | 165.69 | 152.51 | 1007250 | 3.82% |
| 12 Feb 2021 | 155.59 | 146.51 | 159.93 | 144.94 | 1149261 | 6.84% |
| 11 Feb 2021 | 145.63 | 142.06 | 147.43 | 140.35 | 484574 | 3.22% |
| 10 Feb 2021 | 141.09 | 140.31 | 142.84 | 138.30 | 551840 | 1.87% |
| 09 Feb 2021 | 138.50 | 138.84 | 143.72 | 137.72 | 690302 | 0.07% |
| 08 Feb 2021 | 138.40 | 140.50 | 140.84 | 137.67 | 187481 | 0.21% |
| 05 Feb 2021 | 138.11 | 142.41 | 142.80 | 137.38 | 376409 | -1.67% |
| 04 Feb 2021 | 140.45 | 140.65 | 144.06 | 139.62 | 405856 | -0.97% |
| 03 Feb 2021 | 141.82 | 145.48 | 151.53 | 139.13 | 953960 | -2.52% |
| 02 Feb 2021 | 145.48 | 141.23 | 148.21 | 141.23 | 367289 | 3.51% |
| 01 Feb 2021 | 140.55 | 140.16 | 143.09 | 139.72 | 329862 | -0.35% |
| 29 Jan 2021 | 141.04 | 142.60 | 145.24 | 139.13 | 201718 | -1.09% |
| 28 Jan 2021 | 142.60 | 139.62 | 143.38 | 137.82 | 332104 | 1.11% |
| 27 Jan 2021 | 141.04 | 142.11 | 143.87 | 139.28 | 204212 | -2.46% |
| 25 Jan 2021 | 144.60 | 148.12 | 148.31 | 143.77 | 154055 | -1.47% |
| 22 Jan 2021 | 146.75 | 154.07 | 154.07 | 144.31 | 291987 | -2.47% |
| 21 Jan 2021 | 150.46 | 154.22 | 155.34 | 149.34 | 316695 | -1.03% |
| 20 Jan 2021 | 152.02 | 156.22 | 156.61 | 150.36 | 349737 | -1.39% |
| 19 Jan 2021 | 154.17 | 155.68 | 156.37 | 151.00 | 270846 | 0.90% |
| 18 Jan 2021 | 152.80 | 161.69 | 161.83 | 150.41 | 360736 | -3.61% |
| 15 Jan 2021 | 158.52 | 165.89 | 165.89 | 157.29 | 419816 | -3.85% |
| 14 Jan 2021 | 164.86 | 166.96 | 167.45 | 162.08 | 343441 | 0.96% |
| 13 Jan 2021 | 163.30 | 164.62 | 167.94 | 161.10 | 487636 | -0.54% |
| 12 Jan 2021 | 164.18 | 161.40 | 165.74 | 159.15 | 416765 | 1.70% |
| 11 Jan 2021 | 161.44 | 164.81 | 167.30 | 161.01 | 377280 | -1.11% |
| 08 Jan 2021 | 163.25 | 165.74 | 168.33 | 161.49 | 433111 | -1.50% |
| 07 Jan 2021 | 165.74 | 168.82 | 170.57 | 164.03 | 463121 | -0.85% |
| 06 Jan 2021 | 167.16 | 162.52 | 169.50 | 161.15 | 1619740 | 4.65% |
| 05 Jan 2021 | 159.74 | 150.41 | 161.59 | 149.68 | 941803 | 4.74% |
| 04 Jan 2021 | 152.51 | 152.32 | 154.66 | 149.68 | 354924 | 1.00% |
| 01 Jan 2021 | 151.00 | 152.12 | 153.58 | 149.87 | 228566 | 0.29% |
| 31 Dec 2020 | 150.56 | 153.29 | 155.24 | 149.39 | 243901 | -1.88% |
| 30 Dec 2020 | 153.44 | 155.24 | 155.54 | 151.39 | 217283 | -0.29% |
| 29 Dec 2020 | 153.88 | 152.71 | 158.03 | 147.48 | 406657 | 2.08% |
| 28 Dec 2020 | 150.75 | 150.36 | 152.17 | 149.00 | 162979 | 0.94% |
| 24 Dec 2020 | 149.34 | 148.41 | 152.12 | 145.48 | 346338 | 1.06% |
| 23 Dec 2020 | 147.78 | 144.50 | 149.87 | 143.04 | 318327 | 2.86% |
| 22 Dec 2020 | 143.67 | 140.60 | 145.87 | 134.20 | 604885 | 0.17% |
| 21 Dec 2020 | 143.43 | 154.27 | 159.64 | 140.60 | 764444 | -6.82% |
| 18 Dec 2020 | 153.93 | 155.24 | 158.17 | 151.53 | 406792 | -2.26% |
| 17 Dec 2020 | 157.49 | 159.54 | 164.03 | 155.39 | 1228927 | -0.62% |
| 16 Dec 2020 | 158.47 | 149.34 | 160.96 | 149.34 | 1367072 | 6.92% |
| 15 Dec 2020 | 148.21 | 151.34 | 153.19 | 144.85 | 452014 | -1.53% |
| 14 Dec 2020 | 150.51 | 155.24 | 155.98 | 149.04 | 321778 | -2.22% |
| 11 Dec 2020 | 153.93 | 156.22 | 160.13 | 151.53 | 666805 | -0.79% |
| 10 Dec 2020 | 155.15 | 151.34 | 158.86 | 143.63 | 1092326 | 2.32% |
| 09 Dec 2020 | 151.63 | 151.09 | 155.15 | 150.46 | 806337 | 0.52% |
| 08 Dec 2020 | 150.85 | 153.05 | 156.12 | 145.48 | 1267815 | 0.19% |
