ASPINWALL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 218.66 | 230.21 | 230.21 | 214.00 | 15239 | -4.93% |
| 17 Dec 2025 | 230.01 | 232.65 | 235.00 | 229.95 | 1654 | -2.12% |
| 16 Dec 2025 | 235.00 | 230.00 | 235.00 | 230.00 | 15 | 1.45% |
| 15 Dec 2025 | 231.63 | 230.32 | 237.86 | 230.32 | 281 | -2.18% |
| 12 Dec 2025 | 236.80 | 229.89 | 242.40 | 229.89 | 3865 | 4.56% |
| 11 Dec 2025 | 226.48 | 231.50 | 232.80 | 224.31 | 3417 | -2.02% |
| 10 Dec 2025 | 231.14 | 234.56 | 234.57 | 226.00 | 734 | 0.94% |
| 09 Dec 2025 | 228.98 | 225.01 | 231.01 | 218.00 | 1286 | 0.55% |
| 08 Dec 2025 | 227.72 | 230.20 | 233.98 | 226.35 | 1027 | -1.42% |
| 05 Dec 2025 | 231.00 | 230.50 | 232.79 | 229.05 | 3458 | 0.92% |
| 04 Dec 2025 | 228.89 | 239.50 | 242.00 | 226.35 | 11313 | -5.46% |
| 03 Dec 2025 | 242.10 | 247.50 | 247.50 | 240.00 | 2336 | -2.37% |
| 02 Dec 2025 | 247.98 | 249.00 | 249.00 | 247.90 | 804 | -0.62% |
| 01 Dec 2025 | 249.52 | 243.38 | 250.45 | 243.38 | 738 | 2.01% |
| 28 Nov 2025 | 244.60 | 249.45 | 249.95 | 244.05 | 4713 | 0.60% |
| 27 Nov 2025 | 243.15 | 245.30 | 252.95 | 240.45 | 6702 | -1.06% |
| 26 Nov 2025 | 245.75 | 246.70 | 259.95 | 245.20 | 6074 | -0.36% |
| 25 Nov 2025 | 246.65 | 251.45 | 253.00 | 244.20 | 2699 | -1.91% |
| 24 Nov 2025 | 251.45 | 262.90 | 262.90 | 251.40 | 1610 | -1.33% |
| 21 Nov 2025 | 254.85 | 259.00 | 259.00 | 251.05 | 401 | -1.66% |
| 20 Nov 2025 | 259.15 | 260.25 | 260.75 | 256.40 | 2636 | 2.69% |
| 19 Nov 2025 | 252.35 | 263.00 | 263.05 | 247.45 | 4757 | -4.61% |
| 18 Nov 2025 | 264.55 | 268.70 | 271.95 | 263.10 | 1287 | -1.54% |
| 17 Nov 2025 | 268.70 | 251.50 | 284.00 | 251.50 | 26160 | 6.58% |
| 14 Nov 2025 | 252.10 | 250.00 | 254.50 | 250.00 | 1173 | -0.14% |
| 13 Nov 2025 | 252.45 | 256.35 | 259.75 | 251.50 | 713 | -1.25% |
| 12 Nov 2025 | 255.65 | 251.80 | 256.75 | 251.60 | 459 | 1.53% |
| 11 Nov 2025 | 251.80 | 253.20 | 255.00 | 251.50 | 447 | -0.55% |
| 10 Nov 2025 | 253.20 | 258.00 | 260.00 | 250.80 | 579 | -0.71% |
| 07 Nov 2025 | 255.00 | 256.50 | 258.90 | 250.20 | 2599 | -0.57% |
| 06 Nov 2025 | 256.45 | 262.55 | 266.95 | 254.00 | 1276 | -2.32% |
| 04 Nov 2025 | 262.55 | 271.50 | 271.50 | 260.25 | 2454 | -3.30% |
| 03 Nov 2025 | 271.50 | 263.45 | 272.85 | 258.00 | 2473 | 3.43% |
| 30 Oct 2025 | 262.50 | 260.00 | 266.60 | 259.30 | 2348 | -0.04% |
| 29 Oct 2025 | 262.60 | 260.00 | 263.90 | 260.00 | 522 | 1.04% |
| 28 Oct 2025 | 259.90 | 258.05 | 263.00 | 258.05 | 1388 | -0.42% |
| 27 Oct 2025 | 261.00 | 262.10 | 262.35 | 259.25 | 383 | -0.51% |
| 24 Oct 2025 | 262.35 | 264.30 | 267.00 | 262.25 | 281 | -0.72% |
| 23 Oct 2025 | 264.25 | 267.00 | 267.00 | 260.25 | 95 | 0.69% |
| 21 Oct 2025 | 262.45 | 262.35 | 267.60 | 258.10 | 417 | 0.06% |
| 20 Oct 2025 | 262.30 | 261.35 | 262.80 | 257.65 | 522 | 0.36% |
| 17 Oct 2025 | 261.35 | 262.00 | 262.90 | 257.80 | 375 | 0.06% |
| 16 Oct 2025 | 261.20 | 263.80 | 264.40 | 258.15 | 1690 | -0.99% |
| 15 Oct 2025 | 263.80 | 265.75 | 267.85 | 260.00 | 1911 | -1.22% |
| 14 Oct 2025 | 267.05 | 265.05 | 269.00 | 261.10 | 1696 | 0.77% |
| 13 Oct 2025 | 265.00 | 267.90 | 269.00 | 261.55 | 1048 | 1.34% |
| 10 Oct 2025 | 261.50 | 265.95 | 265.95 | 261.15 | 21518 | 0.13% |
| 09 Oct 2025 | 261.15 | 263.45 | 267.95 | 260.30 | 1670 | -2.56% |
| 08 Oct 2025 | 268.00 | 263.00 | 268.00 | 263.00 | 21344 | 1.27% |
| 07 Oct 2025 | 264.65 | 264.70 | 266.90 | 256.35 | 1316 | -0.02% |
| 06 Oct 2025 | 264.70 | 264.25 | 267.80 | 261.10 | 1719 | -0.21% |
| 03 Oct 2025 | 265.25 | 263.85 | 267.90 | 263.80 | 3459 | 0.57% |
| 01 Oct 2025 | 263.75 | 263.00 | 267.70 | 263.00 | 1130 | -0.21% |
| 30 Sep 2025 | 264.30 | 267.00 | 269.45 | 263.35 | 461 | -0.43% |
| 29 Sep 2025 | 265.45 | 272.85 | 272.85 | 265.40 | 516 | -1.23% |
| 26 Sep 2025 | 268.75 | 267.30 | 269.00 | 267.30 | 403 | -0.46% |
| 25 Sep 2025 | 270.00 | 270.30 | 272.00 | 270.00 | 698 | -1.10% |
| 24 Sep 2025 | 273.00 | 262.40 | 275.00 | 262.40 | 964 | 1.15% |
| 23 Sep 2025 | 269.90 | 270.00 | 270.00 | 266.25 | 1619 | 0.33% |
| 22 Sep 2025 | 269.00 | 273.25 | 273.95 | 267.40 | 9462 | -1.36% |
| 19 Sep 2025 | 272.70 | 271.00 | 274.00 | 271.00 | 1825 | 0.78% |
| 18 Sep 2025 | 270.60 | 274.60 | 274.60 | 268.25 | 1193 | -0.62% |
| 17 Sep 2025 | 272.30 | 268.20 | 274.00 | 268.20 | 1163 | 0.31% |
| 16 Sep 2025 | 271.45 | 272.50 | 274.45 | 269.25 | 1873 | 0.85% |
| 15 Sep 2025 | 269.15 | 272.75 | 272.75 | 268.00 | 610 | 0.56% |
| 12 Sep 2025 | 267.65 | 274.80 | 274.80 | 266.25 | 636 | -0.46% |
| 11 Sep 2025 | 268.90 | 273.50 | 273.50 | 268.15 | 608 | -0.43% |
| 10 Sep 2025 | 270.05 | 268.00 | 273.40 | 267.20 | 1819 | 1.18% |
| 09 Sep 2025 | 266.90 | 274.40 | 274.40 | 266.35 | 1436 | -1.06% |
| 08 Sep 2025 | 269.75 | 269.95 | 277.80 | 268.30 | 4333 | -0.39% |
| 05 Sep 2025 | 270.80 | 270.45 | 271.85 | 267.85 | 76 | 0.46% |
| 04 Sep 2025 | 269.55 | 275.00 | 275.00 | 269.40 | 2160 | -0.35% |
| 03 Sep 2025 | 270.50 | 273.60 | 273.60 | 269.95 | 680 | 0.13% |
| 02 Sep 2025 | 270.15 | 274.10 | 274.35 | 268.75 | 394 | 0.61% |
| 01 Sep 2025 | 268.50 | 269.25 | 269.85 | 268.00 | 275 | 0.92% |
| 29 Aug 2025 | 266.05 | 268.95 | 270.00 | 265.80 | 960 | -0.56% |
| 28 Aug 2025 | 267.55 | 264.25 | 274.20 | 264.20 | 2505 | -1.78% |
| 26 Aug 2025 | 272.40 | 272.80 | 274.00 | 271.00 | 1633 | 0.81% |
| 25 Aug 2025 | 270.20 | 274.65 | 274.65 | 270.00 | 862 | -0.63% |
| 22 Aug 2025 | 271.90 | 271.05 | 273.80 | 270.70 | 494 | 0.41% |
| 21 Aug 2025 | 270.80 | 270.60 | 272.25 | 269.20 | 611 | 0.30% |
| 20 Aug 2025 | 270.00 | 274.05 | 274.20 | 268.35 | 2337 | -0.92% |
| 19 Aug 2025 | 272.50 | 271.20 | 276.00 | 271.00 | 3006 | 0.48% |
| 18 Aug 2025 | 271.20 | 269.35 | 275.75 | 269.35 | 1068 | 0.91% |
| 14 Aug 2025 | 268.75 | 273.70 | 276.80 | 266.35 | 5113 | -0.87% |
| 13 Aug 2025 | 271.10 | 289.00 | 298.00 | 268.15 | 62923 | -0.37% |
| 12 Aug 2025 | 272.10 | 267.80 | 273.95 | 267.80 | 346 | 2.29% |
| 11 Aug 2025 | 266.00 | 263.00 | 273.00 | 262.95 | 1544 | 0.47% |
| 08 Aug 2025 | 264.75 | 282.00 | 282.00 | 262.30 | 1998 | -3.81% |
| 07 Aug 2025 | 275.25 | 266.30 | 276.40 | 266.30 | 1667 | 2.00% |
| 06 Aug 2025 | 269.85 | 275.60 | 278.50 | 265.10 | 6913 | -3.24% |
| 05 Aug 2025 | 278.90 | 287.00 | 287.00 | 274.55 | 13847 | -5.02% |
| 04 Aug 2025 | 293.65 | 293.95 | 295.40 | 291.20 | 788 | 0.14% |
| 01 Aug 2025 | 293.25 | 285.85 | 294.80 | 285.05 | 5025 | 2.41% |
| 31 Jul 2025 | 286.35 | 286.20 | 288.60 | 285.10 | 2490 | -0.16% |
| 30 Jul 2025 | 286.80 | 292.20 | 292.20 | 285.60 | 1755 | -0.40% |
| 29 Jul 2025 | 287.95 | 287.15 | 292.40 | 281.05 | 3034 | 0.63% |
| 28 Jul 2025 | 286.15 | 292.30 | 302.45 | 285.00 | 4275 | -3.21% |
| 25 Jul 2025 | 295.65 | 298.00 | 303.95 | 292.00 | 5448 | -1.25% |
| 24 Jul 2025 | 299.40 | 315.00 | 315.00 | 297.35 | 14814 | -0.81% |
| 23 Jul 2025 | 301.85 | 293.00 | 309.85 | 291.50 | 11341 | 3.23% |
| 22 Jul 2025 | 292.40 | 296.55 | 296.55 | 292.00 | 679 | -1.10% |
| 21 Jul 2025 | 295.65 | 297.65 | 298.00 | 294.00 | 459 | 0.72% |
| 18 Jul 2025 | 293.55 | 291.00 | 295.20 | 291.00 | 3059 | 0.58% |
| 17 Jul 2025 | 291.85 | 297.20 | 298.35 | 290.50 | 1759 | -0.22% |
| 16 Jul 2025 | 292.50 | 294.85 | 295.95 | 292.00 | 878 | 0.41% |
| 15 Jul 2025 | 291.30 | 294.25 | 294.95 | 290.25 | 1037 | 0.36% |
| 14 Jul 2025 | 290.25 | 298.00 | 298.75 | 288.80 | 2521 | -1.01% |
| 11 Jul 2025 | 293.20 | 297.90 | 299.00 | 292.00 | 1447 | -0.51% |
| 10 Jul 2025 | 294.70 | 301.40 | 301.40 | 292.50 | 1603 | -1.07% |
| 09 Jul 2025 | 297.90 | 292.15 | 303.75 | 289.10 | 9855 | 2.65% |
| 08 Jul 2025 | 290.20 | 293.60 | 293.95 | 288.00 | 4060 | -0.17% |
| 07 Jul 2025 | 290.70 | 293.95 | 296.65 | 288.40 | 1636 | -1.31% |
| 04 Jul 2025 | 294.55 | 294.10 | 297.55 | 293.30 | 1330 | -0.15% |
| 03 Jul 2025 | 295.00 | 293.90 | 297.80 | 292.70 | 2301 | 1.22% |
| 02 Jul 2025 | 291.45 | 296.00 | 298.95 | 291.00 | 5303 | -1.87% |
| 01 Jul 2025 | 297.00 | 297.50 | 300.35 | 296.25 | 3047 | -1.30% |
| 30 Jun 2025 | 300.90 | 302.60 | 302.95 | 297.35 | 4628 | -0.38% |
| 27 Jun 2025 | 302.05 | 294.85 | 304.85 | 294.85 | 17526 | 3.60% |
| 26 Jun 2025 | 291.55 | 304.00 | 304.00 | 288.20 | 10997 | -1.98% |
| 25 Jun 2025 | 297.45 | 307.00 | 307.00 | 296.70 | 5957 | -0.77% |
| 24 Jun 2025 | 299.75 | 283.60 | 310.00 | 282.00 | 71862 | 6.71% |
| 23 Jun 2025 | 280.90 | 281.60 | 285.50 | 280.00 | 5835 | -0.43% |
| 20 Jun 2025 | 282.10 | 282.50 | 287.80 | 280.35 | 3067 | 0.57% |
| 19 Jun 2025 | 280.50 | 284.10 | 285.35 | 278.40 | 3724 | -1.02% |
| 18 Jun 2025 | 283.40 | 288.00 | 288.00 | 282.25 | 2042 | -0.65% |
| 17 Jun 2025 | 285.25 | 288.50 | 288.50 | 285.00 | 3086 | -0.07% |
| 16 Jun 2025 | 285.45 | 282.10 | 288.65 | 282.10 | 2331 | 0.12% |
| 13 Jun 2025 | 285.10 | 281.35 | 286.00 | 276.20 | 3439 | -0.42% |
| 12 Jun 2025 | 286.30 | 286.45 | 289.00 | 285.00 | 2788 | 0.17% |
| 11 Jun 2025 | 285.80 | 285.50 | 288.50 | 285.00 | 2952 | 0.26% |
| 10 Jun 2025 | 285.05 | 287.75 | 288.95 | 284.20 | 5025 | -0.45% |
| 09 Jun 2025 | 286.35 | 281.60 | 289.95 | 281.60 | 5414 | 1.29% |
| 06 Jun 2025 | 282.70 | 284.65 | 286.00 | 282.25 | 4312 | 0.41% |
| 05 Jun 2025 | 281.55 | 285.35 | 286.00 | 280.70 | 1942 | -0.88% |
| 04 Jun 2025 | 284.05 | 285.10 | 286.55 | 282.10 | 2478 | 0.23% |
| 03 Jun 2025 | 283.40 | 283.60 | 285.70 | 282.00 | 5347 | 0.85% |
| 02 Jun 2025 | 281.00 | 281.55 | 287.40 | 275.00 | 13407 | -0.51% |
| 30 May 2025 | 282.45 | 289.70 | 290.00 | 281.85 | 3007 | -0.89% |
| 29 May 2025 | 285.00 | 290.90 | 298.80 | 280.35 | 76010 | -6.50% |
| 28 May 2025 | 304.80 | 305.10 | 310.00 | 301.00 | 17212 | 0.94% |
| 27 May 2025 | 301.95 | 291.00 | 308.80 | 286.10 | 27136 | 3.69% |
| 26 May 2025 | 291.20 | 290.80 | 292.95 | 288.15 | 2669 | 0.14% |
| 23 May 2025 | 290.80 | 281.50 | 293.80 | 281.50 | 3336 | 0.88% |
| 22 May 2025 | 288.25 | 289.95 | 296.35 | 286.20 | 4005 | -1.20% |
| 21 May 2025 | 291.75 | 299.00 | 299.00 | 282.55 | 8647 | -0.92% |
| 20 May 2025 | 294.45 | 284.20 | 299.00 | 278.45 | 20458 | 3.70% |
| 19 May 2025 | 283.95 | 293.00 | 293.00 | 282.10 | 6041 | -1.65% |
| 16 May 2025 | 288.70 | 275.00 | 293.00 | 275.00 | 18569 | 4.15% |
| 15 May 2025 | 277.20 | 278.00 | 280.25 | 275.00 | 1964 | -0.68% |
| 14 May 2025 | 279.10 | 275.00 | 281.00 | 271.10 | 3168 | 2.35% |
| 13 May 2025 | 272.70 | 257.30 | 277.80 | 257.30 | 4665 | 3.32% |
| 12 May 2025 | 263.95 | 255.75 | 266.90 | 255.75 | 2126 | 4.18% |
| 09 May 2025 | 253.35 | 247.00 | 260.00 | 247.00 | 7400 | -2.39% |
| 08 May 2025 | 259.55 | 263.40 | 268.40 | 254.10 | 6286 | -1.67% |
| 07 May 2025 | 263.95 | 265.20 | 274.95 | 259.95 | 13476 | -0.38% |
| 06 May 2025 | 264.95 | 272.00 | 272.00 | 261.95 | 4705 | -2.56% |
| 05 May 2025 | 271.90 | 262.65 | 275.35 | 262.65 | 3353 | 0.50% |
| 02 May 2025 | 270.55 | 281.15 | 281.15 | 269.00 | 5293 | -2.73% |
| 30 Apr 2025 | 278.15 | 286.00 | 289.59 | 267.00 | 25076 | -2.32% |
| 29 Apr 2025 | 284.77 | 256.33 | 287.98 | 254.96 | 93216 | 12.05% |
| 28 Apr 2025 | 254.14 | 260.80 | 260.80 | 251.34 | 3558 | 0.10% |
| 25 Apr 2025 | 253.89 | 261.99 | 266.45 | 251.55 | 6613 | -3.02% |
| 24 Apr 2025 | 261.79 | 262.50 | 267.99 | 260.00 | 3223 | 0.80% |
| 23 Apr 2025 | 259.72 | 258.59 | 265.00 | 256.00 | 5257 | 0.07% |
| 22 Apr 2025 | 259.53 | 256.27 | 261.18 | 256.27 | 2946 | 0.25% |
| 21 Apr 2025 | 258.89 | 259.90 | 262.00 | 254.91 | 5291 | 1.42% |
| 17 Apr 2025 | 255.26 | 247.87 | 262.49 | 246.92 | 5807 | 2.94% |
| 16 Apr 2025 | 247.98 | 254.00 | 254.00 | 246.00 | 9289 | -0.09% |
| 15 Apr 2025 | 248.21 | 236.40 | 251.65 | 236.40 | 2663 | 3.78% |
| 11 Apr 2025 | 239.16 | 239.41 | 247.78 | 234.00 | 6514 | 2.26% |
| 09 Apr 2025 | 233.88 | 237.81 | 242.34 | 230.00 | 9957 | -2.39% |
| 08 Apr 2025 | 239.60 | 243.15 | 243.82 | 236.99 | 4003 | 0.18% |
| 07 Apr 2025 | 239.16 | 220.35 | 245.58 | 220.35 | 17083 | -5.76% |
| 04 Apr 2025 | 253.77 | 253.76 | 257.00 | 250.00 | 4933 | -1.84% |
| 03 Apr 2025 | 258.52 | 251.00 | 261.00 | 245.00 | 12158 | 2.40% |
| 02 Apr 2025 | 252.47 | 231.94 | 273.98 | 229.75 | 60593 | 10.11% |
| 01 Apr 2025 | 229.28 | 238.67 | 242.35 | 226.61 | 17384 | -1.45% |
| 28 Mar 2025 | 232.65 | 236.00 | 247.70 | 230.05 | 27847 | -1.54% |
| 27 Mar 2025 | 236.30 | 234.00 | 243.45 | 232.00 | 32506 | -2.23% |
| 26 Mar 2025 | 241.70 | 252.05 | 252.05 | 237.35 | 17690 | -2.74% |
| 25 Mar 2025 | 248.50 | 256.45 | 256.60 | 247.20 | 6283 | -2.20% |
| 24 Mar 2025 | 254.10 | 262.95 | 265.35 | 252.10 | 9285 | -2.44% |
| 21 Mar 2025 | 260.45 | 257.10 | 262.10 | 253.05 | 4596 | 2.56% |
| 20 Mar 2025 | 253.95 | 259.15 | 261.75 | 251.65 | 4803 | 0.69% |
| 19 Mar 2025 | 252.20 | 254.00 | 259.20 | 248.75 | 5740 | 1.33% |
| 18 Mar 2025 | 248.90 | 246.15 | 253.45 | 245.10 | 4507 | 2.60% |
| 17 Mar 2025 | 242.60 | 249.50 | 250.10 | 236.35 | 9195 | -2.06% |
| 13 Mar 2025 | 247.70 | 252.80 | 254.85 | 246.05 | 3015 | -0.36% |
| 12 Mar 2025 | 248.60 | 255.25 | 256.60 | 246.00 | 3536 | -1.33% |
| 11 Mar 2025 | 251.95 | 245.00 | 255.10 | 240.90 | 7706 | 1.51% |
| 10 Mar 2025 | 248.20 | 261.10 | 265.00 | 246.00 | 7133 | -5.14% |
| 07 Mar 2025 | 261.65 | 260.50 | 266.00 | 258.25 | 5733 | -0.08% |
| 06 Mar 2025 | 261.85 | 257.00 | 265.05 | 255.80 | 7522 | 3.38% |
| 05 Mar 2025 | 253.30 | 235.45 | 260.00 | 235.45 | 10915 | 4.39% |
| 04 Mar 2025 | 242.65 | 236.50 | 248.05 | 229.00 | 19491 | 3.19% |
| 03 Mar 2025 | 235.15 | 246.25 | 252.65 | 226.25 | 24880 | -6.33% |
| 28 Feb 2025 | 251.05 | 261.00 | 266.80 | 245.20 | 16372 | -5.58% |
| 27 Feb 2025 | 265.90 | 282.15 | 282.15 | 262.85 | 4450 | -4.59% |
| 25 Feb 2025 | 278.70 | 283.95 | 285.15 | 277.80 | 1589 | -0.16% |
| 24 Feb 2025 | 279.15 | 284.15 | 286.40 | 274.05 | 4515 | -1.26% |
| 21 Feb 2025 | 282.70 | 286.00 | 296.75 | 282.10 | 9294 | -1.94% |
| 20 Feb 2025 | 288.30 | 287.90 | 299.50 | 285.15 | 21899 | 0.58% |
| 19 Feb 2025 | 286.65 | 280.95 | 289.85 | 279.30 | 7799 | 3.86% |
| 18 Feb 2025 | 276.00 | 287.35 | 287.35 | 274.00 | 8504 | -2.23% |
| 17 Feb 2025 | 282.30 | 288.25 | 292.05 | 276.60 | 35717 | -2.54% |
| 14 Feb 2025 | 289.65 | 303.65 | 307.00 | 284.20 | 19512 | -6.37% |
| 13 Feb 2025 | 309.35 | 306.85 | 313.80 | 303.00 | 7830 | 2.20% |
| 12 Feb 2025 | 302.70 | 320.05 | 320.30 | 297.95 | 15717 | -6.27% |
| 11 Feb 2025 | 322.95 | 320.40 | 329.00 | 318.05 | 38135 | -0.28% |
| 10 Feb 2025 | 323.85 | 334.00 | 334.00 | 318.05 | 16160 | -1.40% |
| 07 Feb 2025 | 328.45 | 320.25 | 345.90 | 317.70 | 77965 | 2.54% |
| 06 Feb 2025 | 320.30 | 317.75 | 329.00 | 312.00 | 58574 | 1.28% |
| 05 Feb 2025 | 316.25 | 317.50 | 325.00 | 314.00 | 42418 | -0.32% |
| 04 Feb 2025 | 317.25 | 312.10 | 324.70 | 312.10 | 21688 | 3.39% |
| 03 Feb 2025 | 306.85 | 306.95 | 310.60 | 297.55 | 6322 | -0.41% |
| 01 Feb 2025 | 308.10 | 301.60 | 309.90 | 300.05 | 9579 | 2.16% |
| 31 Jan 2025 | 301.60 | 303.70 | 311.00 | 300.10 | 22192 | -0.18% |
| 30 Jan 2025 | 302.15 | 312.50 | 314.65 | 300.40 | 3646 | -3.22% |
| 29 Jan 2025 | 312.20 | 291.00 | 314.30 | 291.00 | 21045 | 5.76% |
| 28 Jan 2025 | 295.20 | 300.80 | 307.00 | 291.60 | 17860 | -0.51% |
| 27 Jan 2025 | 296.70 | 310.45 | 313.40 | 288.45 | 23907 | -6.33% |
| 24 Jan 2025 | 316.75 | 331.00 | 336.50 | 311.35 | 63659 | -3.83% |
| 23 Jan 2025 | 329.35 | 312.00 | 333.00 | 308.45 | 71669 | 7.25% |
| 22 Jan 2025 | 307.10 | 315.75 | 319.95 | 305.05 | 4912 | -2.65% |
| 21 Jan 2025 | 315.45 | 315.00 | 320.00 | 308.60 | 27298 | 0.62% |
| 20 Jan 2025 | 313.50 | 297.95 | 317.85 | 297.95 | 21922 | 5.20% |
| 17 Jan 2025 | 298.00 | 294.00 | 308.00 | 290.00 | 37596 | 2.00% |
| 16 Jan 2025 | 292.15 | 286.00 | 302.00 | 286.00 | 18443 | 2.94% |
| 15 Jan 2025 | 283.80 | 281.00 | 287.00 | 281.00 | 8891 | -0.21% |
| 14 Jan 2025 | 284.40 | 284.00 | 291.35 | 282.00 | 7916 | -0.04% |
| 13 Jan 2025 | 284.50 | 303.65 | 303.70 | 283.35 | 9842 | -6.31% |
| 10 Jan 2025 | 303.65 | 318.00 | 318.00 | 302.40 | 15018 | -4.21% |
| 09 Jan 2025 | 317.00 | 303.00 | 324.85 | 300.80 | 64960 | 5.07% |
| 08 Jan 2025 | 301.70 | 313.75 | 313.75 | 300.00 | 30729 | -1.58% |
| 07 Jan 2025 | 306.55 | 293.10 | 313.50 | 293.10 | 7027 | 2.96% |
| 06 Jan 2025 | 297.75 | 311.65 | 312.65 | 296.35 | 17043 | -4.81% |
| 03 Jan 2025 | 312.80 | 319.80 | 325.95 | 311.15 | 37168 | -1.90% |
| 02 Jan 2025 | 318.85 | 314.55 | 321.80 | 307.70 | 34037 | 3.61% |
| 01 Jan 2025 | 307.75 | 307.65 | 314.00 | 302.85 | 8178 | 0.52% |
| 31 Dec 2024 | 306.15 | 300.10 | 315.00 | 292.15 | 26270 | 1.64% |
| 30 Dec 2024 | 301.20 | 305.00 | 308.00 | 295.00 | 35604 | 1.45% |
| 27 Dec 2024 | 296.90 | 310.00 | 321.00 | 294.40 | 6778 | -1.00% |
| 26 Dec 2024 | 299.90 | 292.80 | 309.05 | 292.80 | 62986 | 0.65% |
| 24 Dec 2024 | 297.95 | 306.00 | 306.00 | 295.60 | 6140 | 0.40% |
| 23 Dec 2024 | 296.75 | 307.00 | 307.00 | 290.35 | 11960 | -1.74% |
| 20 Dec 2024 | 302.00 | 314.70 | 315.90 | 296.90 | 12236 | -3.27% |
| 19 Dec 2024 | 312.20 | 319.00 | 321.80 | 311.00 | 26736 | -2.65% |
| 18 Dec 2024 | 320.70 | 317.20 | 326.50 | 316.00 | 39419 | 1.65% |
| 17 Dec 2024 | 315.50 | 318.00 | 319.90 | 315.00 | 6260 | -0.52% |
| 16 Dec 2024 | 317.15 | 317.00 | 325.40 | 312.00 | 34392 | 1.31% |
| 13 Dec 2024 | 313.05 | 318.05 | 318.05 | 310.00 | 13036 | -0.18% |
| 12 Dec 2024 | 313.60 | 319.35 | 319.35 | 311.00 | 17842 | -0.54% |
| 11 Dec 2024 | 315.30 | 320.30 | 324.70 | 311.00 | 23706 | -0.08% |
| 10 Dec 2024 | 315.55 | 320.00 | 322.60 | 313.05 | 11511 | -0.22% |
| 09 Dec 2024 | 316.25 | 327.30 | 327.30 | 313.00 | 62236 | -2.04% |
| 06 Dec 2024 | 322.85 | 285.80 | 329.50 | 285.80 | 237093 | 13.80% |
| 05 Dec 2024 | 283.70 | 296.00 | 296.00 | 281.90 | 63057 | -3.72% |
| 04 Dec 2024 | 294.65 | 289.10 | 299.95 | 286.75 | 16388 | 3.01% |
| 03 Dec 2024 | 286.05 | 278.30 | 288.25 | 278.30 | 5756 | 2.29% |
| 02 Dec 2024 | 279.65 | 281.80 | 283.95 | 278.20 | 3645 | -0.67% |
| 29 Nov 2024 | 281.55 | 279.95 | 285.00 | 277.25 | 29574 | 0.57% |
| 28 Nov 2024 | 279.95 | 279.00 | 288.70 | 275.85 | 7342 | 1.41% |
| 27 Nov 2024 | 276.05 | 273.45 | 280.00 | 273.45 | 4707 | 1.28% |
| 26 Nov 2024 | 272.55 | 270.30 | 274.70 | 270.30 | 3288 | 0.83% |
| 25 Nov 2024 | 270.30 | 270.00 | 277.00 | 268.75 | 3016 | 0.58% |
| 22 Nov 2024 | 268.75 | 273.70 | 275.90 | 266.85 | 4030 | -0.87% |
| 21 Nov 2024 | 271.10 | 279.15 | 279.55 | 268.40 | 3610 | -2.87% |
| 19 Nov 2024 | 279.10 | 274.75 | 281.20 | 272.35 | 7092 | 3.35% |
| 18 Nov 2024 | 270.05 | 264.45 | 274.45 | 264.00 | 26850 | 2.12% |
| 14 Nov 2024 | 264.45 | 269.50 | 271.00 | 263.00 | 4294 | -0.23% |
| 13 Nov 2024 | 265.05 | 273.70 | 275.15 | 263.00 | 6676 | -4.02% |
| 12 Nov 2024 | 276.15 | 295.00 | 295.00 | 275.00 | 13346 | -2.30% |
| 11 Nov 2024 | 282.65 | 274.00 | 286.40 | 267.15 | 15995 | 3.16% |
| 08 Nov 2024 | 274.00 | 275.50 | 275.50 | 270.00 | 2421 | -0.35% |
| 07 Nov 2024 | 274.95 | 277.20 | 277.60 | 272.10 | 15352 | -0.51% |
| 06 Nov 2024 | 276.35 | 278.60 | 279.95 | 275.00 | 4694 | 0.25% |
| 05 Nov 2024 | 275.65 | 279.85 | 281.75 | 273.70 | 14831 | -0.83% |
| 04 Nov 2024 | 277.95 | 285.00 | 294.30 | 277.00 | 3728 | -4.37% |
| 01 Nov 2024 | 290.65 | 288.95 | 295.00 | 278.00 | 2653 | 2.31% |
| 31 Oct 2024 | 284.10 | 272.90 | 285.25 | 272.15 | 8827 | 4.95% |
| 30 Oct 2024 | 270.70 | 272.10 | 274.40 | 268.30 | 1766 | 0.06% |
| 29 Oct 2024 | 270.55 | 269.00 | 274.35 | 268.25 | 1538 | 1.94% |
| 28 Oct 2024 | 265.40 | 265.40 | 269.20 | 262.80 | 2311 | 1.07% |
| 25 Oct 2024 | 262.60 | 272.75 | 272.75 | 261.00 | 5131 | -4.18% |
| 24 Oct 2024 | 274.05 | 269.35 | 283.95 | 269.35 | 4744 | 0.85% |
| 23 Oct 2024 | 271.75 | 267.25 | 277.95 | 267.25 | 6046 | 3.86% |
| 22 Oct 2024 | 261.65 | 276.35 | 278.15 | 260.05 | 6716 | -5.46% |
| 21 Oct 2024 | 276.75 | 287.80 | 287.80 | 273.20 | 5049 | -2.00% |
| 18 Oct 2024 | 282.40 | 281.35 | 285.35 | 277.95 | 3700 | 0.07% |
| 17 Oct 2024 | 282.20 | 290.00 | 290.00 | 281.10 | 3770 | -2.45% |
| 16 Oct 2024 | 289.30 | 280.00 | 293.45 | 277.05 | 12634 | 3.27% |
| 15 Oct 2024 | 280.15 | 281.80 | 284.90 | 278.15 | 5584 | -0.05% |
| 14 Oct 2024 | 280.30 | 281.50 | 284.05 | 279.05 | 4382 | -0.25% |
| 11 Oct 2024 | 281.00 | 283.65 | 284.65 | 279.75 | 4837 | -0.44% |
| 10 Oct 2024 | 282.25 | 276.80 | 294.50 | 275.60 | 11655 | 2.51% |
| 09 Oct 2024 | 275.35 | 275.10 | 282.80 | 272.50 | 7977 | 0.62% |
| 08 Oct 2024 | 273.65 | 273.95 | 283.70 | 269.50 | 9513 | 1.94% |
| 07 Oct 2024 | 268.45 | 281.00 | 287.95 | 265.00 | 12790 | -4.40% |
| 04 Oct 2024 | 280.80 | 283.40 | 289.25 | 278.95 | 6747 | -1.61% |
| 03 Oct 2024 | 285.40 | 290.10 | 292.45 | 285.05 | 7429 | -2.51% |
| 01 Oct 2024 | 292.75 | 288.70 | 295.90 | 287.55 | 5964 | 1.95% |
| 30 Sep 2024 | 287.15 | 290.10 | 290.10 | 284.20 | 4744 | -0.49% |
| 27 Sep 2024 | 288.55 | 292.25 | 293.15 | 287.10 | 5002 | -1.13% |
| 26 Sep 2024 | 291.85 | 293.00 | 297.40 | 289.00 | 9167 | -0.65% |
| 25 Sep 2024 | 293.75 | 294.30 | 298.20 | 293.00 | 5202 | 0.34% |
| 24 Sep 2024 | 292.75 | 296.10 | 302.55 | 291.95 | 9433 | -1.46% |
| 23 Sep 2024 | 297.10 | 293.00 | 299.50 | 293.00 | 12305 | 1.30% |
| 20 Sep 2024 | 293.30 | 288.00 | 301.30 | 288.00 | 14786 | 1.49% |
| 19 Sep 2024 | 289.00 | 295.00 | 299.75 | 285.20 | 11579 | -2.40% |
| 18 Sep 2024 | 296.10 | 300.90 | 300.90 | 295.00 | 7678 | -1.09% |
| 17 Sep 2024 | 299.35 | 308.00 | 308.00 | 296.55 | 13978 | -2.08% |
| 16 Sep 2024 | 305.70 | 296.20 | 313.30 | 293.00 | 55059 | 3.75% |
| 13 Sep 2024 | 294.65 | 300.05 | 307.00 | 293.00 | 26544 | -1.55% |
| 12 Sep 2024 | 299.30 | 299.50 | 304.40 | 298.35 | 6706 | 0.47% |
| 11 Sep 2024 | 297.90 | 302.35 | 306.80 | 296.85 | 23644 | -1.21% |
| 10 Sep 2024 | 301.55 | 302.05 | 304.00 | 295.30 | 16978 | 1.89% |
| 09 Sep 2024 | 295.95 | 299.05 | 302.30 | 294.70 | 6947 | -1.89% |
| 06 Sep 2024 | 301.65 | 304.00 | 312.85 | 298.65 | 23294 | -0.35% |
| 05 Sep 2024 | 302.70 | 299.40 | 304.95 | 295.80 | 26324 | 3.05% |
| 04 Sep 2024 | 293.75 | 292.00 | 301.95 | 286.90 | 32041 | 1.75% |
| 03 Sep 2024 | 288.70 | 292.05 | 295.35 | 285.00 | 17464 | -1.15% |
| 02 Sep 2024 | 292.05 | 297.20 | 304.00 | 291.45 | 13052 | -1.22% |
| 30 Aug 2024 | 295.65 | 301.00 | 301.00 | 294.50 | 7414 | -0.54% |
| 29 Aug 2024 | 297.25 | 301.75 | 307.00 | 296.00 | 23509 | -1.47% |
| 28 Aug 2024 | 301.70 | 300.00 | 305.25 | 299.95 | 12372 | 1.11% |
| 27 Aug 2024 | 298.40 | 297.75 | 308.00 | 297.00 | 20852 | 0.73% |
| 26 Aug 2024 | 296.25 | 308.00 | 308.00 | 293.35 | 25040 | -2.37% |
| 23 Aug 2024 | 303.45 | 311.20 | 317.70 | 300.95 | 28039 | -3.36% |
| 22 Aug 2024 | 314.00 | 304.00 | 319.00 | 303.65 | 135616 | 4.98% |
| 21 Aug 2024 | 299.10 | 287.80 | 310.00 | 287.05 | 114604 | 4.49% |
| 20 Aug 2024 | 286.25 | 295.25 | 299.45 | 285.30 | 29885 | -3.93% |
| 19 Aug 2024 | 297.95 | 288.85 | 310.00 | 286.00 | 195394 | 3.45% |
| 16 Aug 2024 | 288.00 | 275.50 | 302.00 | 275.50 | 33181 | 3.60% |
| 14 Aug 2024 | 278.00 | 285.90 | 290.80 | 277.40 | 12101 | -2.76% |
| 13 Aug 2024 | 285.90 | 295.00 | 298.45 | 285.00 | 10179 | -2.19% |
| 12 Aug 2024 | 292.30 | 300.25 | 300.25 | 282.20 | 13548 | -2.65% |
| 09 Aug 2024 | 300.25 | 292.00 | 305.00 | 291.90 | 26312 | 3.36% |
| 08 Aug 2024 | 290.50 | 277.00 | 308.00 | 275.50 | 77938 | 5.96% |
| 07 Aug 2024 | 274.15 | 276.00 | 281.80 | 272.40 | 10705 | 0.15% |
| 06 Aug 2024 | 273.75 | 279.00 | 284.85 | 273.10 | 11131 | 0.27% |
| 05 Aug 2024 | 273.00 | 281.00 | 282.80 | 271.50 | 21181 | -3.65% |
| 02 Aug 2024 | 283.35 | 285.00 | 287.90 | 277.30 | 32971 | -2.41% |
| 01 Aug 2024 | 290.35 | 292.80 | 297.70 | 288.30 | 15083 | -1.68% |
| 31 Jul 2024 | 295.30 | 304.70 | 305.90 | 294.05 | 15320 | -2.59% |
| 30 Jul 2024 | 303.15 | 299.20 | 315.00 | 292.80 | 54855 | 2.14% |
| 29 Jul 2024 | 296.80 | 284.00 | 315.90 | 283.70 | 121838 | 5.55% |
| 26 Jul 2024 | 281.20 | 279.70 | 288.90 | 279.05 | 6747 | -0.39% |
| 25 Jul 2024 | 282.30 | 275.00 | 286.60 | 275.00 | 6604 | 1.99% |
| 24 Jul 2024 | 276.80 | 280.10 | 284.95 | 275.00 | 6919 | -1.62% |
| 23 Jul 2024 | 281.35 | 276.00 | 286.55 | 272.00 | 7255 | 1.75% |
| 22 Jul 2024 | 276.50 | 274.25 | 286.00 | 266.75 | 17204 | 1.32% |
| 19 Jul 2024 | 272.90 | 280.30 | 291.75 | 270.30 | 25582 | -3.76% |
| 18 Jul 2024 | 283.55 | 303.00 | 306.00 | 282.05 | 27244 | -6.20% |
| 16 Jul 2024 | 302.30 | 314.20 | 315.20 | 300.35 | 23840 | -1.88% |
| 15 Jul 2024 | 308.10 | 296.10 | 315.00 | 295.05 | 81790 | 4.05% |
| 12 Jul 2024 | 296.10 | 302.10 | 308.80 | 293.00 | 36788 | -1.38% |
| 11 Jul 2024 | 300.25 | 281.45 | 302.00 | 275.05 | 60077 | 6.96% |
| 10 Jul 2024 | 280.70 | 286.00 | 286.50 | 275.55 | 10626 | -1.34% |
| 09 Jul 2024 | 284.50 | 280.00 | 287.80 | 276.65 | 10869 | 2.84% |
| 08 Jul 2024 | 276.65 | 282.00 | 282.00 | 275.15 | 6751 | -0.50% |
| 05 Jul 2024 | 278.05 | 274.35 | 284.55 | 274.35 | 9184 | 0.49% |
| 04 Jul 2024 | 276.70 | 279.00 | 287.95 | 275.50 | 6878 | -1.67% |
| 03 Jul 2024 | 281.40 | 289.95 | 289.95 | 279.30 | 3587 | -0.81% |
| 02 Jul 2024 | 283.70 | 280.00 | 290.00 | 273.00 | 10956 | 1.74% |
| 01 Jul 2024 | 278.85 | 275.60 | 284.95 | 275.15 | 3450 | 1.58% |
| 28 Jun 2024 | 274.50 | 276.00 | 281.00 | 271.10 | 4810 | 0.37% |
| 27 Jun 2024 | 273.50 | 283.15 | 284.40 | 270.50 | 9852 | -3.60% |
| 26 Jun 2024 | 283.70 | 282.70 | 287.15 | 281.95 | 5714 | 0.19% |
| 25 Jun 2024 | 283.15 | 279.40 | 289.00 | 279.40 | 7509 | 0.41% |
| 24 Jun 2024 | 282.00 | 283.05 | 285.95 | 278.30 | 5690 | -0.34% |
| 21 Jun 2024 | 282.95 | 291.70 | 291.90 | 280.40 | 20014 | -2.48% |
| 20 Jun 2024 | 290.15 | 287.90 | 308.80 | 276.40 | 163377 | 4.16% |
| 19 Jun 2024 | 278.55 | 268.05 | 292.50 | 263.70 | 21943 | 3.67% |
| 18 Jun 2024 | 268.70 | 269.40 | 271.25 | 267.80 | 3954 | 0.26% |
| 14 Jun 2024 | 268.00 | 274.40 | 277.20 | 267.00 | 11437 | -1.83% |
| 13 Jun 2024 | 273.00 | 271.75 | 275.00 | 265.10 | 9325 | 1.02% |
| 12 Jun 2024 | 270.25 | 269.40 | 271.60 | 268.05 | 2734 | 0.82% |
| 11 Jun 2024 | 268.05 | 266.40 | 269.00 | 264.95 | 4787 | 0.64% |
| 10 Jun 2024 | 266.35 | 273.00 | 273.00 | 265.00 | 3626 | -1.57% |
| 07 Jun 2024 | 270.60 | 269.00 | 273.95 | 263.55 | 8579 | 1.67% |
| 06 Jun 2024 | 266.15 | 259.80 | 268.90 | 259.80 | 7414 | 4.05% |
| 05 Jun 2024 | 255.80 | 258.00 | 258.40 | 243.95 | 5958 | 2.18% |
| 04 Jun 2024 | 250.35 | 270.00 | 270.00 | 223.70 | 16010 | -4.52% |
| 03 Jun 2024 | 262.20 | 262.00 | 280.00 | 261.00 | 10940 | 0.44% |
| 31 May 2024 | 261.05 | 267.30 | 268.85 | 260.10 | 3509 | -0.72% |
| 30 May 2024 | 262.95 | 270.00 | 275.00 | 261.35 | 12399 | -0.08% |
| 29 May 2024 | 263.15 | 268.00 | 268.00 | 257.85 | 4511 | 0.38% |
| 28 May 2024 | 262.15 | 274.50 | 274.50 | 260.15 | 6598 | -3.37% |
| 27 May 2024 | 271.30 | 271.20 | 275.00 | 269.35 | 3919 | 0.76% |
| 24 May 2024 | 269.25 | 276.70 | 276.75 | 268.20 | 4621 | -0.55% |
| 23 May 2024 | 270.75 | 275.10 | 278.25 | 266.60 | 8683 | -0.40% |
| 22 May 2024 | 271.85 | 274.95 | 280.05 | 268.30 | 6614 | -1.13% |
| 21 May 2024 | 274.95 | 281.50 | 287.50 | 274.05 | 10726 | -3.02% |
| 18 May 2024 | 283.50 | 289.70 | 289.70 | 280.30 | 2764 | -0.02% |
| 17 May 2024 | 283.55 | 273.45 | 288.95 | 268.20 | 37617 | 5.92% |
| 16 May 2024 | 267.70 | 272.50 | 275.10 | 266.45 | 4844 | -1.29% |
| 15 May 2024 | 271.20 | 274.00 | 278.45 | 268.55 | 4155 | -1.45% |
| 14 May 2024 | 275.20 | 268.25 | 279.80 | 267.90 | 5252 | 3.48% |
| 13 May 2024 | 265.95 | 268.65 | 270.05 | 259.05 | 7010 | -0.89% |
| 10 May 2024 | 268.35 | 270.00 | 272.95 | 265.90 | 2825 | 1.86% |
| 09 May 2024 | 263.45 | 274.95 | 277.95 | 261.80 | 5408 | -4.01% |
| 08 May 2024 | 274.45 | 287.00 | 287.00 | 271.10 | 14334 | 1.12% |
| 07 May 2024 | 271.40 | 268.00 | 289.05 | 268.00 | 7102 | -0.53% |
| 06 May 2024 | 272.85 | 282.00 | 282.00 | 271.10 | 4318 | -3.02% |
| 03 May 2024 | 281.35 | 280.00 | 291.00 | 277.00 | 8378 | 1.68% |
| 02 May 2024 | 276.70 | 278.50 | 284.90 | 275.00 | 11868 | -1.25% |
| 30 Apr 2024 | 280.20 | 285.45 | 288.00 | 276.65 | 8776 | -1.84% |
| 29 Apr 2024 | 285.45 | 297.40 | 301.90 | 283.00 | 14737 | -3.47% |
| 26 Apr 2024 | 295.70 | 299.00 | 315.00 | 290.35 | 56803 | -0.61% |
| 25 Apr 2024 | 297.50 | 277.95 | 299.95 | 277.05 | 71082 | 6.82% |
| 24 Apr 2024 | 278.50 | 272.70 | 285.00 | 272.60 | 27842 | 2.63% |
| 23 Apr 2024 | 271.35 | 272.00 | 275.60 | 267.95 | 20907 | 0.26% |
| 22 Apr 2024 | 270.65 | 270.50 | 275.00 | 269.00 | 6541 | 0.11% |
| 19 Apr 2024 | 270.35 | 263.80 | 273.90 | 263.50 | 11486 | 1.54% |
| 18 Apr 2024 | 266.25 | 263.75 | 268.95 | 263.75 | 2619 | 0.28% |
| 16 Apr 2024 | 265.50 | 261.50 | 270.00 | 260.55 | 5241 | 1.09% |
| 15 Apr 2024 | 262.65 | 256.55 | 263.00 | 253.05 | 5807 | -0.85% |
| 12 Apr 2024 | 264.90 | 273.10 | 273.10 | 263.10 | 5128 | -3.00% |
| 10 Apr 2024 | 273.10 | 267.95 | 274.85 | 265.95 | 13489 | 1.75% |
| 09 Apr 2024 | 268.40 | 263.95 | 273.00 | 263.15 | 7704 | 1.34% |
| 08 Apr 2024 | 264.85 | 269.00 | 275.00 | 257.20 | 21109 | -0.08% |
| 05 Apr 2024 | 265.05 | 265.10 | 270.00 | 261.05 | 4119 | -0.80% |
| 04 Apr 2024 | 267.20 | 269.00 | 272.50 | 266.00 | 10196 | 0.36% |
| 03 Apr 2024 | 266.25 | 267.85 | 269.95 | 263.20 | 16139 | -0.21% |
| 02 Apr 2024 | 266.80 | 265.15 | 269.00 | 260.35 | 11290 | 1.12% |
| 01 Apr 2024 | 263.85 | 255.00 | 270.00 | 254.90 | 19837 | 4.87% |
| 28 Mar 2024 | 251.60 | 250.00 | 255.00 | 246.05 | 18074 | 0.66% |
| 27 Mar 2024 | 249.95 | 265.40 | 268.00 | 246.00 | 23577 | -4.38% |
| 26 Mar 2024 | 261.40 | 275.00 | 283.95 | 260.30 | 35403 | -5.10% |
| 22 Mar 2024 | 275.45 | 244.90 | 293.85 | 244.90 | 387211 | 12.47% |
| 21 Mar 2024 | 244.90 | 238.95 | 251.90 | 237.50 | 9506 | 4.35% |
| 20 Mar 2024 | 234.70 | 242.75 | 243.05 | 234.15 | 3666 | -1.49% |
| 19 Mar 2024 | 238.25 | 242.60 | 243.00 | 238.00 | 5277 | -1.81% |
| 18 Mar 2024 | 242.65 | 236.10 | 245.90 | 234.00 | 9218 | 2.62% |
| 15 Mar 2024 | 236.45 | 233.95 | 243.95 | 233.95 | 4734 | 1.07% |
| 14 Mar 2024 | 233.95 | 236.10 | 248.20 | 230.00 | 13302 | 0.09% |
| 13 Mar 2024 | 233.75 | 248.10 | 252.10 | 230.30 | 17862 | -5.78% |
| 12 Mar 2024 | 248.10 | 255.00 | 255.10 | 244.70 | 16697 | -3.03% |
| 11 Mar 2024 | 255.85 | 272.80 | 273.95 | 252.90 | 13637 | -6.21% |
| 07 Mar 2024 | 272.80 | 271.90 | 277.80 | 266.30 | 10683 | 0.92% |
| 06 Mar 2024 | 270.30 | 279.45 | 279.70 | 269.00 | 21140 | -2.10% |
| 05 Mar 2024 | 276.10 | 291.65 | 291.65 | 275.10 | 73918 | -7.29% |
| 04 Mar 2024 | 297.80 | 252.10 | 301.00 | 250.55 | 199845 | 18.72% |
| 02 Mar 2024 | 250.85 | 253.95 | 253.95 | 248.80 | 3600 | -1.22% |
| 01 Mar 2024 | 253.95 | 259.00 | 259.00 | 251.40 | 8329 | 0.12% |
| 29 Feb 2024 | 253.65 | 260.00 | 260.00 | 251.00 | 3482 | -1.55% |
| 28 Feb 2024 | 257.65 | 266.10 | 266.40 | 256.00 | 7698 | -2.97% |
| 27 Feb 2024 | 265.55 | 263.50 | 272.75 | 260.15 | 6478 | 1.18% |
| 26 Feb 2024 | 262.45 | 264.50 | 269.70 | 260.60 | 6023 | -1.39% |
| 23 Feb 2024 | 266.15 | 268.10 | 271.95 | 265.10 | 2656 | -1.30% |
| 22 Feb 2024 | 269.65 | 271.35 | 275.00 | 267.15 | 3411 | -0.42% |
| 21 Feb 2024 | 270.80 | 267.50 | 276.45 | 267.50 | 3977 | 0.37% |
| 20 Feb 2024 | 269.80 | 274.00 | 274.00 | 266.85 | 3135 | -1.06% |
| 19 Feb 2024 | 272.70 | 274.15 | 275.00 | 271.10 | 2486 | 0.09% |
| 16 Feb 2024 | 272.45 | 275.20 | 275.20 | 268.20 | 5814 | 2.02% |
| 15 Feb 2024 | 267.05 | 277.00 | 277.00 | 263.35 | 6758 | -3.37% |
| 14 Feb 2024 | 276.35 | 260.05 | 282.70 | 260.05 | 13250 | 6.15% |
| 13 Feb 2024 | 260.35 | 262.00 | 267.90 | 251.10 | 14417 | -1.16% |
| 12 Feb 2024 | 263.40 | 265.95 | 268.45 | 262.00 | 10407 | -0.43% |
| 09 Feb 2024 | 264.55 | 276.10 | 281.80 | 255.05 | 23544 | -4.18% |
| 08 Feb 2024 | 276.10 | 291.00 | 291.10 | 270.05 | 43784 | -5.22% |
| 07 Feb 2024 | 291.30 | 299.85 | 299.90 | 290.30 | 25776 | -1.04% |
| 06 Feb 2024 | 294.35 | 326.80 | 328.00 | 280.30 | 168224 | -11.25% |
| 05 Feb 2024 | 331.65 | 337.80 | 349.90 | 325.15 | 60663 | -0.02% |
| 02 Feb 2024 | 331.70 | 318.00 | 342.00 | 318.00 | 167318 | 7.42% |
| 01 Feb 2024 | 308.80 | 304.70 | 310.00 | 298.20 | 29468 | 1.43% |
| 31 Jan 2024 | 304.45 | 302.85 | 312.00 | 300.10 | 13315 | 0.53% |
| 30 Jan 2024 | 302.85 | 305.00 | 312.80 | 301.00 | 13610 | -1.78% |
| 29 Jan 2024 | 308.35 | 309.95 | 312.45 | 304.30 | 12725 | -0.08% |
| 25 Jan 2024 | 308.60 | 297.20 | 320.00 | 296.10 | 24421 | 2.92% |
| 24 Jan 2024 | 299.85 | 298.10 | 303.25 | 286.30 | 15144 | 1.16% |
| 23 Jan 2024 | 296.40 | 300.00 | 304.95 | 295.00 | 18796 | -2.05% |
| 20 Jan 2024 | 302.60 | 309.75 | 312.00 | 296.30 | 35478 | -1.93% |
| 19 Jan 2024 | 308.55 | 311.20 | 313.95 | 306.35 | 6448 | 0.15% |
| 18 Jan 2024 | 308.10 | 310.85 | 313.90 | 303.00 | 11592 | -1.06% |
| 17 Jan 2024 | 311.40 | 306.05 | 314.75 | 304.50 | 15242 | -0.16% |
| 16 Jan 2024 | 311.90 | 317.00 | 330.00 | 308.25 | 40509 | -1.78% |
| 15 Jan 2024 | 317.55 | 319.85 | 324.00 | 308.10 | 53115 | -0.72% |
| 12 Jan 2024 | 319.85 | 314.00 | 329.95 | 309.15 | 84867 | 1.35% |
| 11 Jan 2024 | 315.60 | 321.00 | 359.00 | 310.50 | 463864 | 2.43% |
| 10 Jan 2024 | 308.10 | 262.60 | 308.10 | 260.15 | 360379 | 20.00% |
| 09 Jan 2024 | 256.75 | 255.10 | 260.90 | 255.10 | 4999 | -1.08% |
| 08 Jan 2024 | 259.55 | 260.00 | 267.95 | 254.00 | 26855 | 3.39% |
| 05 Jan 2024 | 251.05 | 246.70 | 252.00 | 246.65 | 11553 | 1.78% |
| 04 Jan 2024 | 246.65 | 247.35 | 251.80 | 246.00 | 8445 | 0.26% |
| 03 Jan 2024 | 246.00 | 253.20 | 253.20 | 246.00 | 7226 | -0.06% |
| 02 Jan 2024 | 246.15 | 250.10 | 251.85 | 243.30 | 11664 | -1.07% |
| 01 Jan 2024 | 248.80 | 253.05 | 253.05 | 247.20 | 6758 | 0.53% |
| 29 Dec 2023 | 247.50 | 247.00 | 253.95 | 245.05 | 12344 | -1.14% |
| 28 Dec 2023 | 250.35 | 255.60 | 255.95 | 247.10 | 5529 | -0.08% |
| 27 Dec 2023 | 250.55 | 246.20 | 254.60 | 246.20 | 6404 | -0.02% |
| 26 Dec 2023 | 250.60 | 251.40 | 258.45 | 250.00 | 7428 | -1.47% |
| 22 Dec 2023 | 254.35 | 244.55 | 271.80 | 244.55 | 52256 | 5.91% |
| 21 Dec 2023 | 240.15 | 239.95 | 246.90 | 236.10 | 7965 | -0.27% |
| 20 Dec 2023 | 240.80 | 257.70 | 258.00 | 235.05 | 9931 | -3.93% |
| 19 Dec 2023 | 250.65 | 250.00 | 255.90 | 246.00 | 13158 | 0.06% |
| 18 Dec 2023 | 250.50 | 255.10 | 255.95 | 250.00 | 4233 | -0.22% |
| 15 Dec 2023 | 251.05 | 255.60 | 255.85 | 250.00 | 2964 | -1.70% |
| 14 Dec 2023 | 255.40 | 259.80 | 262.95 | 252.10 | 9613 | -0.18% |
| 13 Dec 2023 | 255.85 | 260.00 | 261.90 | 254.10 | 7434 | -0.93% |
| 12 Dec 2023 | 258.25 | 267.80 | 267.80 | 256.05 | 14528 | -1.15% |
| 11 Dec 2023 | 261.25 | 257.85 | 265.00 | 250.00 | 26639 | 4.35% |
| 08 Dec 2023 | 250.35 | 259.80 | 259.80 | 248.05 | 7130 | -2.53% |
| 07 Dec 2023 | 256.85 | 265.15 | 265.15 | 254.65 | 18339 | -3.13% |
| 06 Dec 2023 | 265.15 | 239.40 | 279.00 | 236.55 | 191336 | 12.54% |
| 05 Dec 2023 | 235.60 | 239.85 | 242.95 | 232.65 | 6136 | -0.86% |
| 04 Dec 2023 | 237.65 | 233.65 | 248.20 | 233.65 | 15506 | 1.78% |
| 01 Dec 2023 | 233.50 | 236.70 | 236.70 | 232.30 | 7522 | -0.17% |
| 30 Nov 2023 | 233.90 | 236.00 | 236.00 | 232.05 | 4221 | -0.45% |
| 29 Nov 2023 | 234.95 | 237.25 | 237.90 | 234.05 | 1704 | -0.49% |
| 28 Nov 2023 | 236.10 | 229.05 | 237.95 | 229.05 | 19287 | 1.83% |
| 24 Nov 2023 | 231.85 | 238.80 | 239.95 | 229.95 | 3579 | -1.68% |
| 23 Nov 2023 | 235.80 | 236.35 | 240.00 | 235.05 | 984 | -0.30% |
| 22 Nov 2023 | 236.50 | 239.10 | 246.85 | 234.00 | 3812 | -2.29% |
| 21 Nov 2023 | 242.05 | 234.90 | 254.20 | 231.05 | 25008 | 4.76% |
| 20 Nov 2023 | 231.05 | 236.40 | 237.00 | 228.00 | 3322 | -2.26% |
| 17 Nov 2023 | 236.40 | 232.95 | 240.95 | 232.95 | 3916 | 1.87% |
| 16 Nov 2023 | 232.05 | 232.95 | 235.95 | 230.50 | 5471 | 0.69% |
| 15 Nov 2023 | 230.45 | 231.10 | 236.95 | 230.15 | 3017 | -0.02% |
| 13 Nov 2023 | 230.50 | 233.85 | 233.95 | 227.00 | 25668 | -0.60% |
| 12 Nov 2023 | 231.90 | 242.30 | 242.30 | 228.40 | 1186 | 0.02% |
| 10 Nov 2023 | 231.85 | 240.20 | 240.20 | 228.30 | 2051 | -0.62% |
| 09 Nov 2023 | 233.30 | 230.00 | 236.95 | 230.00 | 3584 | 0.37% |
| 08 Nov 2023 | 232.45 | 234.50 | 236.30 | 231.20 | 3420 | -0.43% |
| 07 Nov 2023 | 233.45 | 230.05 | 236.95 | 230.05 | 2148 | 1.24% |
| 06 Nov 2023 | 230.60 | 228.60 | 237.45 | 228.60 | 3826 | -1.85% |
| 03 Nov 2023 | 234.95 | 235.35 | 240.70 | 232.00 | 27641 | -0.15% |
| 02 Nov 2023 | 235.30 | 237.35 | 241.95 | 232.00 | 1595 | -0.82% |
| 01 Nov 2023 | 237.25 | 243.35 | 243.35 | 236.00 | 1192 | -0.96% |
| 31 Oct 2023 | 239.55 | 244.20 | 244.20 | 238.60 | 1053 | 0.10% |
| 30 Oct 2023 | 239.30 | 236.00 | 244.55 | 236.00 | 2575 | -0.58% |
| 27 Oct 2023 | 240.70 | 234.85 | 246.45 | 234.85 | 3504 | 3.28% |
| 26 Oct 2023 | 233.05 | 227.05 | 237.05 | 227.00 | 5869 | 0.95% |
| 25 Oct 2023 | 230.85 | 235.00 | 241.95 | 229.55 | 3697 | -2.31% |
| 23 Oct 2023 | 236.30 | 247.00 | 247.05 | 235.00 | 4336 | -4.14% |
| 20 Oct 2023 | 246.50 | 250.30 | 252.00 | 245.45 | 2064 | -0.82% |
| 19 Oct 2023 | 248.55 | 252.50 | 252.50 | 244.00 | 2275 | 1.37% |
| 18 Oct 2023 | 245.20 | 253.90 | 253.90 | 243.00 | 4034 | -0.59% |
| 17 Oct 2023 | 246.65 | 250.70 | 250.70 | 243.65 | 1996 | 0.33% |
| 16 Oct 2023 | 245.85 | 243.00 | 253.00 | 242.70 | 7103 | -0.36% |
| 13 Oct 2023 | 246.75 | 255.10 | 255.10 | 244.20 | 5873 | -1.89% |
| 12 Oct 2023 | 251.50 | 258.40 | 258.40 | 248.30 | 2580 | 0.14% |
| 11 Oct 2023 | 251.15 | 253.80 | 253.80 | 249.00 | 1903 | 1.66% |
| 10 Oct 2023 | 247.05 | 253.00 | 253.00 | 245.00 | 3271 | 0.18% |
| 09 Oct 2023 | 246.60 | 241.55 | 251.70 | 241.55 | 3438 | -1.77% |
| 06 Oct 2023 | 251.05 | 252.55 | 255.00 | 246.10 | 5005 | -0.55% |
| 05 Oct 2023 | 252.45 | 254.90 | 258.00 | 251.15 | 6826 | -0.96% |
| 04 Oct 2023 | 254.90 | 261.20 | 261.20 | 251.00 | 11842 | -2.43% |
| 03 Oct 2023 | 261.25 | 273.00 | 273.00 | 257.35 | 13572 | -4.27% |
| 29 Sep 2023 | 272.90 | 266.10 | 275.00 | 266.10 | 27143 | 1.43% |
| 28 Sep 2023 | 269.05 | 267.50 | 274.40 | 267.50 | 16394 | 0.58% |
| 27 Sep 2023 | 267.50 | 265.00 | 284.00 | 261.25 | 72797 | 1.23% |
| 26 Sep 2023 | 264.25 | 255.80 | 267.60 | 255.75 | 6900 | 3.28% |
| 25 Sep 2023 | 255.85 | 258.90 | 259.45 | 254.00 | 5810 | -1.18% |
| 22 Sep 2023 | 258.90 | 257.40 | 260.20 | 257.05 | 3290 | -0.86% |
| 21 Sep 2023 | 261.15 | 263.10 | 268.95 | 260.00 | 8345 | -0.38% |
| 20 Sep 2023 | 262.15 | 260.15 | 267.75 | 255.00 | 7265 | 0.73% |
| 18 Sep 2023 | 260.25 | 263.10 | 263.20 | 254.35 | 10237 | -0.61% |
| 15 Sep 2023 | 261.85 | 274.00 | 274.00 | 256.60 | 13957 | -3.39% |
| 14 Sep 2023 | 271.05 | 278.00 | 282.90 | 270.00 | 15241 | -1.08% |
| 13 Sep 2023 | 274.00 | 275.00 | 279.70 | 266.10 | 74380 | 3.36% |
| 12 Sep 2023 | 265.10 | 260.45 | 268.80 | 242.00 | 32431 | 1.79% |
| 11 Sep 2023 | 260.45 | 268.00 | 268.90 | 257.70 | 11504 | -1.01% |
| 08 Sep 2023 | 263.10 | 247.05 | 278.90 | 247.05 | 62449 | 4.49% |
| 07 Sep 2023 | 251.80 | 242.25 | 253.90 | 242.00 | 12586 | 0.84% |
| 06 Sep 2023 | 249.70 | 257.00 | 257.80 | 244.00 | 5625 | -0.50% |
| 05 Sep 2023 | 250.95 | 235.70 | 258.00 | 234.55 | 37591 | 6.54% |
| 04 Sep 2023 | 235.55 | 227.00 | 239.50 | 227.00 | 10318 | 0.99% |
| 01 Sep 2023 | 233.25 | 230.10 | 234.15 | 230.10 | 3412 | 1.17% |
| 31 Aug 2023 | 230.55 | 234.90 | 235.45 | 230.00 | 1248 | -1.31% |
| 30 Aug 2023 | 233.60 | 232.75 | 235.00 | 228.35 | 3680 | 2.37% |
| 29 Aug 2023 | 228.20 | 229.00 | 235.95 | 226.15 | 7592 | -0.35% |
| 28 Aug 2023 | 229.00 | 225.00 | 232.00 | 225.00 | 3892 | -0.41% |
| 25 Aug 2023 | 229.95 | 230.80 | 235.90 | 228.20 | 5334 | -1.94% |
| 24 Aug 2023 | 234.50 | 227.60 | 238.00 | 225.25 | 5638 | 3.01% |
| 23 Aug 2023 | 227.65 | 233.95 | 235.00 | 227.00 | 3496 | -1.09% |
| 22 Aug 2023 | 230.15 | 227.20 | 231.95 | 226.10 | 1683 | 1.30% |
| 21 Aug 2023 | 227.20 | 235.00 | 235.00 | 225.00 | 4077 | 0.46% |
| 18 Aug 2023 | 226.15 | 228.45 | 232.95 | 225.55 | 3557 | -1.18% |
| 17 Aug 2023 | 228.85 | 233.75 | 233.75 | 227.00 | 2746 | -0.37% |
| 16 Aug 2023 | 229.70 | 226.00 | 233.90 | 224.90 | 7910 | -0.20% |
| 14 Aug 2023 | 230.15 | 230.05 | 232.00 | 227.05 | 4605 | -0.45% |
| 11 Aug 2023 | 231.20 | 234.15 | 243.20 | 230.00 | 6043 | -2.39% |
| 10 Aug 2023 | 236.85 | 242.60 | 244.95 | 234.10 | 3926 | -1.37% |
| 09 Aug 2023 | 240.15 | 241.25 | 246.90 | 236.05 | 7651 | -0.46% |
| 08 Aug 2023 | 241.25 | 245.90 | 245.90 | 239.05 | 2407 | -1.47% |
| 07 Aug 2023 | 244.85 | 242.20 | 248.95 | 241.80 | 3810 | 0.33% |
| 04 Aug 2023 | 244.05 | 235.05 | 257.00 | 235.00 | 14411 | 3.83% |
| 03 Aug 2023 | 235.05 | 242.75 | 242.75 | 233.10 | 13462 | -3.17% |
| 02 Aug 2023 | 242.75 | 249.55 | 251.80 | 238.60 | 11131 | -3.67% |
| 01 Aug 2023 | 252.00 | 253.70 | 257.80 | 250.10 | 5109 | 0.32% |
| 31 Jul 2023 | 251.20 | 260.00 | 261.00 | 249.60 | 6411 | -0.57% |
| 28 Jul 2023 | 252.65 | 259.00 | 263.40 | 249.00 | 6170 | -3.77% |
| 27 Jul 2023 | 262.55 | 272.40 | 272.85 | 259.95 | 22018 | -1.87% |
| 26 Jul 2023 | 267.55 | 270.00 | 276.70 | 259.90 | 182115 | 9.43% |
| 25 Jul 2023 | 244.50 | 237.45 | 249.00 | 233.20 | 7385 | 4.06% |
| 24 Jul 2023 | 234.95 | 239.55 | 243.00 | 233.15 | 3357 | -1.92% |
| 21 Jul 2023 | 239.55 | 242.00 | 245.50 | 237.05 | 7387 | -2.58% |
| 20 Jul 2023 | 245.90 | 242.00 | 248.85 | 240.10 | 6672 | 2.18% |
| 19 Jul 2023 | 240.65 | 233.90 | 250.00 | 231.00 | 9013 | 3.26% |
| 18 Jul 2023 | 233.05 | 231.00 | 233.85 | 230.85 | 2872 | -0.06% |
| 17 Jul 2023 | 233.20 | 234.00 | 236.90 | 230.00 | 2739 | -0.43% |
| 14 Jul 2023 | 234.20 | 234.20 | 237.90 | 229.55 | 4631 | 1.96% |
| 13 Jul 2023 | 229.70 | 236.50 | 236.50 | 225.30 | 3722 | -2.17% |
| 12 Jul 2023 | 234.80 | 236.95 | 236.95 | 230.75 | 2873 | 0.04% |
| 11 Jul 2023 | 234.70 | 227.10 | 235.95 | 227.10 | 5091 | 3.41% |
| 10 Jul 2023 | 226.95 | 224.00 | 228.95 | 223.55 | 4933 | 0.78% |
| 07 Jul 2023 | 225.20 | 233.40 | 233.40 | 220.35 | 10136 | -2.41% |
| 06 Jul 2023 | 230.75 | 234.40 | 234.40 | 227.40 | 5801 | 0.28% |
| 05 Jul 2023 | 230.10 | 231.95 | 234.50 | 227.30 | 4025 | -0.63% |
| 04 Jul 2023 | 231.55 | 240.20 | 240.20 | 229.30 | 10994 | -2.26% |
| 03 Jul 2023 | 236.90 | 239.00 | 241.95 | 236.05 | 5356 | 0.30% |
| 30 Jun 2023 | 236.20 | 239.00 | 239.80 | 232.05 | 3464 | -0.48% |
| 28 Jun 2023 | 237.35 | 234.15 | 239.90 | 234.15 | 4258 | 0.74% |
| 27 Jun 2023 | 235.60 | 246.00 | 246.00 | 233.25 | 8616 | -4.21% |
| 26 Jun 2023 | 245.95 | 232.20 | 248.25 | 232.20 | 9707 | 3.82% |
| 23 Jun 2023 | 236.90 | 240.00 | 246.85 | 236.00 | 11934 | -0.29% |
| 22 Jun 2023 | 237.60 | 243.00 | 248.00 | 236.20 | 8788 | -2.40% |
| 21 Jun 2023 | 243.45 | 246.20 | 251.40 | 242.05 | 7284 | -1.44% |
| 20 Jun 2023 | 247.00 | 258.95 | 258.95 | 244.20 | 8083 | -3.57% |
| 19 Jun 2023 | 256.15 | 248.60 | 262.00 | 243.25 | 16826 | 3.04% |
| 16 Jun 2023 | 248.60 | 249.40 | 258.00 | 246.00 | 16387 | 1.41% |
| 15 Jun 2023 | 245.15 | 261.95 | 264.50 | 244.05 | 24556 | -4.85% |
| 14 Jun 2023 | 257.65 | 288.55 | 294.85 | 255.65 | 129967 | -8.94% |
| 13 Jun 2023 | 282.95 | 260.00 | 282.95 | 252.20 | 373571 | 20.00% |
| 12 Jun 2023 | 235.80 | 208.55 | 245.00 | 205.10 | 37210 | 11.15% |
| 09 Jun 2023 | 212.15 | 216.25 | 217.95 | 208.10 | 7121 | -1.65% |
| 08 Jun 2023 | 215.70 | 216.90 | 218.20 | 215.05 | 6820 | 0.21% |
| 07 Jun 2023 | 215.25 | 214.55 | 220.90 | 213.40 | 7629 | 2.31% |
| 06 Jun 2023 | 210.40 | 214.95 | 214.95 | 209.55 | 3794 | 0.19% |
| 05 Jun 2023 | 210.00 | 212.45 | 215.90 | 209.00 | 3818 | -1.15% |
| 02 Jun 2023 | 212.45 | 213.20 | 216.35 | 211.05 | 1967 | 0.09% |
| 01 Jun 2023 | 212.25 | 214.00 | 214.55 | 211.00 | 2219 | -0.05% |
| 31 May 2023 | 212.35 | 219.95 | 219.95 | 210.00 | 2779 | -1.64% |
| 30 May 2023 | 215.90 | 219.45 | 219.45 | 214.00 | 929 | 0.35% |
| 29 May 2023 | 215.15 | 219.95 | 219.95 | 211.00 | 5295 | 0.47% |
| 26 May 2023 | 214.15 | 220.20 | 220.25 | 214.00 | 2652 | -1.36% |
| 25 May 2023 | 217.10 | 210.15 | 220.90 | 210.15 | 6499 | 0.23% |
| 24 May 2023 | 216.60 | 225.20 | 229.85 | 215.00 | 18649 | -7.91% |
| 23 May 2023 | 235.20 | 236.40 | 244.00 | 233.00 | 17937 | 1.20% |
| 22 May 2023 | 232.40 | 217.70 | 244.90 | 217.70 | 34055 | 8.50% |
| 19 May 2023 | 214.20 | 218.30 | 219.00 | 208.30 | 5615 | -1.88% |
| 18 May 2023 | 218.30 | 223.10 | 229.00 | 218.00 | 9487 | -3.06% |
| 17 May 2023 | 225.20 | 226.10 | 228.00 | 220.10 | 3472 | 0.04% |
| 16 May 2023 | 225.10 | 227.10 | 229.95 | 225.05 | 2458 | -0.90% |
| 15 May 2023 | 227.15 | 228.85 | 230.00 | 222.40 | 2899 | -0.76% |
| 12 May 2023 | 228.90 | 238.45 | 238.45 | 227.00 | 9415 | 0.11% |
| 11 May 2023 | 228.65 | 235.00 | 235.75 | 221.35 | 21693 | 5.71% |
| 10 May 2023 | 216.30 | 218.65 | 222.85 | 215.10 | 996 | -1.07% |
| 09 May 2023 | 218.65 | 213.30 | 226.00 | 213.30 | 5116 | 3.16% |
| 08 May 2023 | 211.95 | 223.00 | 225.00 | 209.95 | 5881 | -3.59% |
| 05 May 2023 | 219.85 | 220.00 | 225.05 | 217.20 | 4493 | -2.51% |
| 04 May 2023 | 225.50 | 226.25 | 227.00 | 221.00 | 3579 | 1.62% |
| 03 May 2023 | 221.90 | 227.30 | 228.00 | 221.10 | 1982 | -0.80% |
| 02 May 2023 | 223.70 | 223.70 | 235.00 | 206.95 | 63218 | 9.26% |
| 28 Apr 2023 | 204.75 | 204.80 | 208.00 | 202.15 | 2617 | 0.17% |
| 27 Apr 2023 | 204.40 | 200.35 | 205.80 | 200.35 | 2525 | 1.49% |
| 26 Apr 2023 | 201.40 | 200.65 | 203.00 | 200.00 | 1956 | -1.23% |
| 25 Apr 2023 | 203.90 | 203.95 | 206.90 | 202.90 | 3057 | -0.02% |
| 24 Apr 2023 | 203.95 | 201.00 | 206.00 | 201.00 | 1854 | 0.52% |
| 21 Apr 2023 | 202.90 | 203.05 | 205.75 | 201.15 | 1762 | 0.05% |
| 20 Apr 2023 | 202.80 | 205.10 | 205.20 | 201.30 | 1001 | -0.93% |
| 19 Apr 2023 | 204.70 | 203.00 | 206.00 | 202.05 | 602 | 0.89% |
| 18 Apr 2023 | 202.90 | 208.90 | 208.90 | 201.10 | 486 | 1.27% |
| 17 Apr 2023 | 200.35 | 202.00 | 204.00 | 199.00 | 4395 | -2.41% |
| 13 Apr 2023 | 205.30 | 203.45 | 209.00 | 201.05 | 1598 | 0.79% |
| 12 Apr 2023 | 203.70 | 200.05 | 207.95 | 200.05 | 1439 | -0.46% |
| 11 Apr 2023 | 204.65 | 205.25 | 209.50 | 203.00 | 1130 | 0.76% |
| 10 Apr 2023 | 203.10 | 213.50 | 213.50 | 201.25 | 1847 | -2.33% |
| 06 Apr 2023 | 207.95 | 205.00 | 208.45 | 201.00 | 2221 | 1.81% |
| 05 Apr 2023 | 204.25 | 198.95 | 206.50 | 193.85 | 1920 | 3.76% |
| 03 Apr 2023 | 196.85 | 188.80 | 199.70 | 188.80 | 3445 | 4.26% |
| 31 Mar 2023 | 188.80 | 195.00 | 195.25 | 185.20 | 6892 | 0.75% |
| 29 Mar 2023 | 187.40 | 187.00 | 191.70 | 186.00 | 3338 | 1.65% |
| 28 Mar 2023 | 184.35 | 190.90 | 199.00 | 183.60 | 3233 | -3.05% |
| 27 Mar 2023 | 190.15 | 201.35 | 204.90 | 185.00 | 5388 | -5.61% |
| 24 Mar 2023 | 201.45 | 199.95 | 203.90 | 199.90 | 3337 | -1.15% |
| 23 Mar 2023 | 203.80 | 200.50 | 205.90 | 200.00 | 1882 | 0.25% |
| 22 Mar 2023 | 203.30 | 214.00 | 214.00 | 199.90 | 5710 | 0.72% |
| 21 Mar 2023 | 201.85 | 214.00 | 214.00 | 201.00 | 3466 | -2.37% |
| 20 Mar 2023 | 206.75 | 211.50 | 215.00 | 204.05 | 1248 | -2.25% |
| 17 Mar 2023 | 211.50 | 200.00 | 232.00 | 199.95 | 32715 | 5.62% |
| 16 Mar 2023 | 200.25 | 205.00 | 205.00 | 199.20 | 1388 | -2.86% |
| 15 Mar 2023 | 206.15 | 214.90 | 214.90 | 205.05 | 1672 | 0.59% |
| 14 Mar 2023 | 204.95 | 210.00 | 210.00 | 203.60 | 1509 | -0.58% |
| 13 Mar 2023 | 206.15 | 213.05 | 216.00 | 206.00 | 1831 | -1.41% |
| 10 Mar 2023 | 209.10 | 217.00 | 217.00 | 206.05 | 4095 | -0.50% |
| 09 Mar 2023 | 210.15 | 208.10 | 217.00 | 208.10 | 1044 | 0.17% |
| 08 Mar 2023 | 209.80 | 211.70 | 216.00 | 208.60 | 1109 | -0.90% |
| 06 Mar 2023 | 211.70 | 209.50 | 216.00 | 205.05 | 3620 | 1.05% |
| 03 Mar 2023 | 209.50 | 205.05 | 209.60 | 205.00 | 1178 | 2.67% |
| 02 Mar 2023 | 204.05 | 206.50 | 209.85 | 202.50 | 2585 | -1.04% |
| 01 Mar 2023 | 206.20 | 209.00 | 209.00 | 205.05 | 884 | 0.02% |
| 28 Feb 2023 | 206.15 | 209.05 | 209.05 | 204.10 | 1101 | 1.55% |
| 27 Feb 2023 | 203.00 | 209.00 | 212.00 | 202.50 | 5477 | -1.98% |
| 24 Feb 2023 | 207.10 | 217.00 | 217.10 | 205.50 | 4282 | -5.67% |
| 23 Feb 2023 | 219.55 | 219.00 | 223.00 | 212.00 | 4508 | 1.90% |
| 22 Feb 2023 | 215.45 | 206.25 | 234.00 | 202.00 | 19618 | 5.41% |
| 21 Feb 2023 | 204.40 | 205.00 | 205.85 | 200.10 | 2863 | 1.29% |
| 20 Feb 2023 | 201.80 | 204.30 | 210.00 | 200.50 | 3752 | -1.39% |
| 17 Feb 2023 | 204.65 | 209.25 | 209.70 | 204.00 | 2841 | -1.96% |
| 16 Feb 2023 | 208.75 | 212.95 | 212.95 | 207.00 | 1742 | 2.33% |
| 15 Feb 2023 | 204.00 | 208.80 | 209.90 | 202.40 | 4423 | -1.09% |
| 14 Feb 2023 | 206.25 | 204.55 | 210.45 | 202.00 | 4933 | -0.67% |
| 13 Feb 2023 | 207.65 | 210.35 | 218.90 | 204.40 | 8990 | -3.98% |
| 10 Feb 2023 | 216.25 | 214.55 | 218.90 | 210.00 | 1824 | -0.60% |
| 09 Feb 2023 | 217.55 | 220.55 | 224.50 | 217.00 | 4053 | -1.52% |
| 08 Feb 2023 | 220.90 | 230.00 | 235.00 | 220.00 | 6776 | -1.82% |
| 07 Feb 2023 | 225.00 | 229.00 | 229.00 | 221.00 | 1990 | 0.07% |
| 06 Feb 2023 | 224.85 | 225.00 | 225.60 | 219.05 | 1502 | 1.95% |
| 03 Feb 2023 | 220.55 | 220.45 | 224.95 | 218.00 | 4300 | -0.02% |
| 02 Feb 2023 | 220.60 | 224.95 | 224.95 | 220.00 | 750 | 0.20% |
| 01 Feb 2023 | 220.15 | 226.80 | 227.60 | 218.05 | 1922 | -1.76% |
| 31 Jan 2023 | 224.10 | 218.65 | 226.80 | 218.00 | 2915 | 2.49% |
| 30 Jan 2023 | 218.65 | 220.00 | 233.00 | 215.00 | 8695 | -3.38% |
| 27 Jan 2023 | 226.30 | 236.50 | 236.50 | 220.55 | 3322 | -4.35% |
| 25 Jan 2023 | 236.60 | 237.55 | 242.95 | 236.05 | 1422 | -1.66% |
| 24 Jan 2023 | 240.60 | 249.70 | 249.70 | 237.50 | 5694 | 0.29% |
| 23 Jan 2023 | 239.90 | 243.00 | 248.10 | 237.20 | 2717 | 0.95% |
| 20 Jan 2023 | 237.65 | 242.00 | 242.75 | 235.80 | 3378 | -1.02% |
| 19 Jan 2023 | 240.10 | 232.80 | 244.00 | 232.80 | 5667 | 1.07% |
| 18 Jan 2023 | 237.55 | 233.10 | 240.00 | 233.00 | 2236 | 1.21% |
| 17 Jan 2023 | 234.70 | 230.10 | 239.15 | 230.10 | 2242 | 1.14% |
| 16 Jan 2023 | 232.05 | 236.10 | 238.45 | 227.30 | 1904 | -1.59% |
| 13 Jan 2023 | 235.80 | 235.25 | 239.15 | 235.25 | 1125 | 0.86% |
| 12 Jan 2023 | 233.80 | 240.00 | 241.30 | 232.05 | 2705 | -2.11% |
| 11 Jan 2023 | 238.85 | 242.10 | 246.35 | 236.00 | 2222 | -1.75% |
| 10 Jan 2023 | 243.10 | 246.85 | 248.00 | 241.30 | 8092 | 0.75% |
| 09 Jan 2023 | 241.30 | 232.50 | 244.25 | 230.55 | 16309 | 4.98% |
| 06 Jan 2023 | 229.85 | 231.00 | 234.95 | 222.20 | 4536 | 0.39% |
| 05 Jan 2023 | 228.95 | 233.10 | 236.95 | 228.05 | 5472 | -3.78% |
| 04 Jan 2023 | 237.95 | 239.00 | 240.00 | 233.00 | 2819 | 0.38% |
| 03 Jan 2023 | 237.05 | 238.10 | 239.75 | 233.00 | 11617 | -0.44% |
| 02 Jan 2023 | 238.10 | 234.80 | 239.85 | 232.00 | 5225 | 2.17% |
| 30 Dec 2022 | 233.05 | 235.00 | 235.00 | 228.40 | 2810 | 2.08% |
| 29 Dec 2022 | 228.30 | 230.00 | 231.40 | 226.05 | 2291 | -0.46% |
| 28 Dec 2022 | 229.35 | 229.10 | 234.95 | 229.00 | 2677 | -0.26% |
| 27 Dec 2022 | 229.95 | 236.95 | 236.95 | 229.30 | 6312 | -0.80% |
| 26 Dec 2022 | 231.80 | 217.25 | 234.00 | 217.05 | 5890 | 6.70% |
| 23 Dec 2022 | 217.25 | 232.00 | 232.00 | 216.00 | 8449 | -3.29% |
| 22 Dec 2022 | 224.65 | 231.00 | 238.00 | 223.05 | 10734 | -3.21% |
| 21 Dec 2022 | 232.10 | 243.10 | 247.00 | 230.30 | 7866 | -4.76% |
| 20 Dec 2022 | 243.70 | 253.95 | 255.05 | 238.30 | 13696 | -0.43% |
| 19 Dec 2022 | 244.75 | 235.70 | 253.50 | 227.05 | 10145 | 6.14% |
| 16 Dec 2022 | 230.60 | 237.05 | 241.90 | 226.15 | 18641 | -4.51% |
| 15 Dec 2022 | 241.50 | 243.00 | 250.90 | 239.15 | 3864 | -0.72% |
| 14 Dec 2022 | 243.25 | 254.90 | 254.90 | 241.10 | 3342 | -1.14% |
| 13 Dec 2022 | 246.05 | 253.00 | 253.05 | 245.05 | 4170 | -1.38% |
| 12 Dec 2022 | 249.50 | 245.40 | 257.50 | 245.00 | 9903 | 1.71% |
| 09 Dec 2022 | 245.30 | 256.00 | 256.00 | 236.40 | 7945 | -2.54% |
| 08 Dec 2022 | 251.70 | 258.00 | 265.00 | 250.75 | 37990 | 2.57% |
| 07 Dec 2022 | 245.40 | 239.10 | 248.65 | 239.00 | 12420 | 2.63% |
| 06 Dec 2022 | 239.10 | 243.00 | 248.00 | 236.25 | 6353 | -0.93% |
| 05 Dec 2022 | 241.35 | 240.00 | 241.75 | 232.50 | 43027 | 4.82% |
| 02 Dec 2022 | 230.25 | 213.40 | 230.25 | 213.40 | 10006 | 4.99% |
| 01 Dec 2022 | 219.30 | 211.05 | 221.90 | 210.10 | 11565 | 3.76% |
| 30 Nov 2022 | 211.35 | 214.30 | 217.55 | 210.05 | 3541 | -1.38% |
| 29 Nov 2022 | 214.30 | 212.40 | 215.90 | 211.95 | 3444 | 1.56% |
| 28 Nov 2022 | 211.00 | 214.20 | 214.20 | 209.00 | 2705 | -0.21% |
| 25 Nov 2022 | 211.45 | 211.80 | 213.00 | 207.00 | 4308 | -0.35% |
| 24 Nov 2022 | 212.20 | 214.65 | 214.70 | 209.15 | 2667 | 0.35% |
| 23 Nov 2022 | 211.45 | 209.85 | 217.00 | 207.05 | 6899 | 1.61% |
| 22 Nov 2022 | 208.10 | 207.30 | 213.15 | 207.05 | 4326 | -2.64% |
| 21 Nov 2022 | 213.75 | 220.00 | 221.80 | 212.55 | 6165 | -0.02% |
| 18 Nov 2022 | 213.80 | 215.95 | 220.70 | 211.05 | 6762 | 0.73% |
| 17 Nov 2022 | 212.25 | 214.80 | 214.80 | 211.00 | 1906 | -0.42% |
| 16 Nov 2022 | 213.15 | 216.00 | 216.00 | 210.70 | 2248 | -0.28% |
| 15 Nov 2022 | 213.75 | 217.80 | 217.80 | 212.60 | 3754 | -0.16% |
| 14 Nov 2022 | 214.10 | 219.40 | 219.40 | 209.10 | 11669 | -0.95% |
| 11 Nov 2022 | 216.15 | 230.90 | 230.90 | 214.30 | 11589 | -3.74% |
| 10 Nov 2022 | 224.55 | 230.00 | 232.20 | 224.10 | 2320 | -2.26% |
| 09 Nov 2022 | 229.75 | 232.95 | 234.90 | 229.15 | 4108 | -0.39% |
| 07 Nov 2022 | 230.65 | 234.45 | 235.00 | 227.05 | 8915 | 0.46% |
| 04 Nov 2022 | 229.60 | 232.70 | 232.70 | 225.00 | 4822 | 1.39% |
| 03 Nov 2022 | 226.45 | 227.15 | 235.05 | 223.90 | 9405 | -0.29% |
| 02 Nov 2022 | 227.10 | 233.95 | 233.95 | 223.00 | 3043 | -0.44% |
| 01 Nov 2022 | 228.10 | 228.20 | 231.95 | 223.25 | 5462 | -0.07% |
| 31 Oct 2022 | 228.25 | 237.90 | 239.45 | 226.00 | 16546 | 0.09% |
| 28 Oct 2022 | 228.05 | 218.00 | 228.05 | 217.05 | 8276 | 5.00% |
| 27 Oct 2022 | 217.20 | 218.00 | 222.45 | 213.30 | 7288 | -2.16% |
| 25 Oct 2022 | 222.00 | 221.00 | 230.00 | 216.80 | 16486 | -2.12% |
| 24 Oct 2022 | 226.80 | 235.00 | 235.00 | 225.70 | 5405 | -1.65% |
| 21 Oct 2022 | 230.60 | 230.60 | 234.00 | 230.00 | 2222 | 0.00% |
| 20 Oct 2022 | 230.60 | 234.20 | 234.20 | 228.10 | 2016 | 0.07% |
| 19 Oct 2022 | 230.45 | 233.10 | 236.95 | 230.00 | 4254 | -1.07% |
| 18 Oct 2022 | 232.95 | 235.00 | 239.95 | 231.90 | 8066 | -1.61% |
| 17 Oct 2022 | 236.75 | 244.00 | 244.00 | 233.10 | 4552 | -1.17% |
| 14 Oct 2022 | 239.55 | 237.35 | 240.55 | 237.35 | 2165 | 1.57% |
| 13 Oct 2022 | 235.85 | 242.75 | 245.95 | 234.60 | 6305 | -2.50% |
| 12 Oct 2022 | 241.90 | 249.30 | 253.95 | 236.85 | 10811 | -1.55% |
| 11 Oct 2022 | 245.70 | 247.15 | 257.00 | 242.05 | 11094 | -0.06% |
| 10 Oct 2022 | 245.85 | 238.00 | 247.15 | 233.20 | 16582 | 4.44% |
| 07 Oct 2022 | 235.40 | 243.65 | 246.10 | 230.60 | 11109 | -2.45% |
| 06 Oct 2022 | 241.30 | 244.80 | 247.40 | 237.60 | 6102 | 0.17% |
| 04 Oct 2022 | 240.90 | 254.00 | 254.00 | 233.05 | 8764 | -1.69% |
| 03 Oct 2022 | 245.05 | 255.00 | 256.55 | 243.15 | 7105 | -3.41% |
| 30 Sep 2022 | 253.70 | 245.15 | 258.00 | 245.00 | 5828 | 1.87% |
| 29 Sep 2022 | 249.05 | 254.00 | 254.00 | 245.05 | 2163 | -0.42% |
| 28 Sep 2022 | 250.10 | 241.60 | 260.65 | 241.60 | 8934 | -0.08% |
| 27 Sep 2022 | 250.30 | 248.95 | 253.85 | 237.10 | 14335 | 3.52% |
| 26 Sep 2022 | 241.80 | 250.00 | 250.00 | 241.00 | 20317 | -4.67% |
| 23 Sep 2022 | 253.65 | 274.65 | 274.65 | 252.00 | 16386 | -4.30% |
| 22 Sep 2022 | 265.05 | 269.30 | 270.00 | 255.85 | 17826 | -0.41% |
| 21 Sep 2022 | 266.15 | 278.90 | 278.90 | 262.60 | 15217 | -2.86% |
| 20 Sep 2022 | 274.00 | 284.80 | 294.80 | 272.00 | 29335 | -3.79% |
| 19 Sep 2022 | 284.80 | 286.00 | 290.00 | 265.30 | 47532 | 2.01% |
| 16 Sep 2022 | 279.20 | 290.00 | 291.95 | 279.20 | 25374 | -4.99% |
| 15 Sep 2022 | 293.85 | 314.00 | 318.35 | 288.30 | 108755 | -3.08% |
| 14 Sep 2022 | 303.20 | 281.50 | 303.20 | 275.70 | 190300 | 9.99% |
| 13 Sep 2022 | 275.65 | 255.95 | 275.65 | 251.00 | 80962 | 10.00% |
| 12 Sep 2022 | 250.60 | 250.00 | 256.85 | 244.55 | 45615 | 4.55% |
| 09 Sep 2022 | 239.70 | 249.00 | 250.95 | 235.55 | 19429 | -1.01% |
| 08 Sep 2022 | 242.15 | 239.80 | 245.00 | 238.05 | 19137 | 3.44% |
| 07 Sep 2022 | 234.10 | 239.55 | 243.45 | 230.50 | 16594 | -2.28% |
| 06 Sep 2022 | 239.55 | 247.75 | 249.80 | 234.35 | 37391 | -2.52% |
| 05 Sep 2022 | 245.75 | 241.00 | 258.65 | 235.00 | 110345 | 4.51% |
| 02 Sep 2022 | 235.15 | 241.00 | 241.00 | 234.10 | 7633 | 0.73% |
| 01 Sep 2022 | 233.45 | 246.00 | 246.00 | 230.35 | 19379 | -3.07% |
| 30 Aug 2022 | 240.85 | 244.00 | 250.05 | 236.35 | 10467 | -0.56% |
| 29 Aug 2022 | 242.20 | 228.55 | 248.90 | 228.55 | 19455 | -2.89% |
| 26 Aug 2022 | 249.40 | 236.10 | 255.70 | 235.25 | 53600 | 4.86% |
| 25 Aug 2022 | 237.85 | 243.00 | 247.00 | 230.90 | 6543 | -1.14% |
| 24 Aug 2022 | 240.60 | 240.00 | 243.80 | 235.25 | 7154 | 2.06% |
| 23 Aug 2022 | 235.75 | 232.10 | 238.00 | 232.05 | 6505 | 1.29% |
| 22 Aug 2022 | 232.75 | 226.80 | 235.00 | 225.30 | 7916 | -0.98% |
| 19 Aug 2022 | 235.05 | 246.95 | 246.95 | 233.30 | 6427 | -2.81% |
| 18 Aug 2022 | 241.85 | 243.25 | 248.45 | 240.00 | 6256 | -0.49% |
| 17 Aug 2022 | 243.05 | 247.60 | 252.00 | 241.00 | 11725 | -0.31% |
| 16 Aug 2022 | 243.80 | 239.80 | 247.80 | 239.80 | 19559 | 4.14% |
| 12 Aug 2022 | 234.10 | 230.25 | 238.25 | 230.25 | 7622 | 0.69% |
| 11 Aug 2022 | 232.50 | 265.00 | 265.00 | 227.95 | 47307 | -7.11% |
| 10 Aug 2022 | 250.30 | 250.30 | 250.30 | 250.30 | 32478 | 10.00% |
| 08 Aug 2022 | 227.55 | 210.00 | 232.25 | 204.05 | 22779 | 7.72% |
| 05 Aug 2022 | 211.25 | 210.50 | 218.00 | 206.35 | 7883 | -0.96% |
| 04 Aug 2022 | 213.30 | 212.85 | 218.00 | 209.10 | 8990 | -0.26% |
| 03 Aug 2022 | 213.85 | 220.90 | 225.35 | 211.00 | 7317 | -3.19% |
| 02 Aug 2022 | 220.90 | 221.55 | 226.75 | 214.45 | 10727 | -2.77% |
| 01 Aug 2022 | 227.20 | 226.75 | 231.00 | 217.10 | 15121 | 0.20% |
| 29 Jul 2022 | 226.75 | 230.25 | 235.00 | 224.90 | 10249 | -3.49% |
| 28 Jul 2022 | 234.95 | 245.00 | 250.25 | 229.10 | 21661 | -4.65% |
| 27 Jul 2022 | 246.40 | 246.80 | 251.00 | 245.00 | 14495 | -1.10% |
| 26 Jul 2022 | 249.15 | 251.95 | 256.00 | 245.80 | 57751 | -1.11% |
| 25 Jul 2022 | 251.95 | 240.00 | 257.95 | 233.10 | 151085 | 5.51% |
| 22 Jul 2022 | 238.80 | 234.90 | 254.60 | 225.55 | 371088 | 11.15% |
| 21 Jul 2022 | 214.85 | 177.20 | 214.85 | 177.20 | 86429 | 19.99% |
| 20 Jul 2022 | 179.05 | 182.65 | 183.00 | 177.00 | 2549 | -0.06% |
| 19 Jul 2022 | 179.15 | 170.00 | 184.80 | 170.00 | 6994 | 4.40% |
| 18 Jul 2022 | 171.60 | 171.85 | 173.90 | 168.05 | 2221 | 1.39% |
| 15 Jul 2022 | 169.25 | 171.10 | 171.10 | 166.50 | 883 | 0.74% |
| 14 Jul 2022 | 168.00 | 166.45 | 172.90 | 166.45 | 2020 | -2.33% |
| 13 Jul 2022 | 172.00 | 173.80 | 174.95 | 169.10 | 2439 | 0.12% |
| 12 Jul 2022 | 171.80 | 171.90 | 173.60 | 170.05 | 1084 | 0.47% |
| 11 Jul 2022 | 171.00 | 174.80 | 174.80 | 167.05 | 4155 | 2.52% |
| 08 Jul 2022 | 166.80 | 169.90 | 169.90 | 166.05 | 491 | -1.51% |
| 07 Jul 2022 | 169.35 | 170.05 | 170.05 | 167.25 | 1282 | -0.94% |
| 06 Jul 2022 | 170.95 | 171.35 | 172.05 | 168.05 | 3331 | 1.60% |
| 05 Jul 2022 | 168.25 | 167.35 | 170.00 | 165.30 | 821 | 2.47% |
| 04 Jul 2022 | 164.20 | 164.10 | 165.95 | 161.00 | 429 | 0.09% |
| 01 Jul 2022 | 164.05 | 160.70 | 165.80 | 160.70 | 283 | 0.64% |
| 30 Jun 2022 | 163.00 | 171.50 | 171.50 | 160.35 | 2691 | -3.35% |
| 29 Jun 2022 | 168.65 | 162.00 | 170.00 | 160.05 | 3143 | 2.62% |
| 28 Jun 2022 | 164.35 | 163.00 | 165.20 | 160.85 | 846 | -0.21% |
| 27 Jun 2022 | 164.70 | 163.45 | 165.95 | 162.60 | 1313 | 1.73% |
| 24 Jun 2022 | 161.90 | 160.95 | 164.90 | 158.30 | 3638 | 0.90% |
| 23 Jun 2022 | 160.45 | 159.65 | 160.95 | 156.25 | 1169 | 1.94% |
| 22 Jun 2022 | 157.40 | 158.30 | 161.00 | 155.25 | 1473 | 0.03% |
| 21 Jun 2022 | 157.35 | 158.00 | 163.95 | 155.95 | 1438 | 4.03% |
| 20 Jun 2022 | 151.25 | 163.00 | 163.00 | 150.00 | 3108 | -5.38% |
| 17 Jun 2022 | 159.85 | 155.95 | 162.80 | 154.15 | 4691 | 3.03% |
| 16 Jun 2022 | 155.15 | 159.00 | 164.00 | 153.50 | 3282 | -0.45% |
| 15 Jun 2022 | 155.85 | 155.10 | 158.50 | 155.00 | 2578 | 1.46% |
| 14 Jun 2022 | 153.60 | 159.00 | 162.75 | 152.05 | 9616 | -2.45% |
| 13 Jun 2022 | 157.45 | 171.20 | 171.20 | 155.30 | 12172 | -8.03% |
| 10 Jun 2022 | 171.20 | 170.10 | 173.80 | 170.00 | 854 | -0.90% |
| 09 Jun 2022 | 172.75 | 172.95 | 174.55 | 170.35 | 1386 | 0.52% |
| 08 Jun 2022 | 171.85 | 174.85 | 174.85 | 171.25 | 615 | -0.46% |
| 07 Jun 2022 | 172.65 | 180.95 | 180.95 | 167.45 | 6316 | -3.74% |
| 06 Jun 2022 | 179.35 | 173.60 | 182.85 | 166.25 | 5962 | 4.73% |
| 03 Jun 2022 | 171.25 | 175.70 | 175.70 | 170.00 | 229 | -0.67% |
| 02 Jun 2022 | 172.40 | 173.95 | 173.95 | 170.50 | 567 | 1.00% |
| 01 Jun 2022 | 170.70 | 170.80 | 175.00 | 170.00 | 1781 | -2.26% |
| 31 May 2022 | 174.65 | 173.65 | 178.85 | 173.60 | 3039 | 2.22% |
| 30 May 2022 | 170.85 | 170.05 | 175.00 | 170.05 | 4202 | 0.47% |
| 27 May 2022 | 170.05 | 172.25 | 172.80 | 169.05 | 995 | 0.65% |
| 26 May 2022 | 168.95 | 171.30 | 171.40 | 166.40 | 3486 | 0.54% |
| 25 May 2022 | 168.05 | 173.05 | 183.90 | 165.30 | 5121 | -7.08% |
| 24 May 2022 | 180.85 | 174.00 | 183.65 | 167.35 | 4209 | 1.60% |
| 23 May 2022 | 178.00 | 180.00 | 180.00 | 175.05 | 2125 | -0.45% |
| 20 May 2022 | 178.80 | 173.25 | 181.00 | 173.25 | 2883 | 3.41% |
| 19 May 2022 | 172.90 | 171.00 | 174.00 | 170.05 | 1846 | -1.87% |
| 18 May 2022 | 176.20 | 179.00 | 184.00 | 175.20 | 26849 | -0.79% |
| 17 May 2022 | 177.60 | 176.95 | 182.00 | 171.30 | 7602 | 2.57% |
| 16 May 2022 | 173.15 | 179.80 | 188.75 | 171.15 | 5510 | -2.18% |
| 13 May 2022 | 177.00 | 152.65 | 179.70 | 150.05 | 13007 | 18.20% |
| 12 May 2022 | 149.75 | 156.40 | 161.00 | 148.00 | 9045 | -7.25% |
| 11 May 2022 | 161.45 | 170.00 | 170.00 | 160.00 | 2857 | -4.35% |
| 10 May 2022 | 168.80 | 168.00 | 170.45 | 164.15 | 1584 | 0.99% |
| 09 May 2022 | 167.15 | 168.00 | 169.75 | 164.75 | 2456 | -1.88% |
| 06 May 2022 | 170.35 | 175.25 | 177.00 | 168.15 | 2428 | -2.85% |
| 05 May 2022 | 175.35 | 186.00 | 186.00 | 172.00 | 2402 | 1.53% |
| 04 May 2022 | 172.70 | 177.20 | 182.65 | 169.30 | 6816 | -3.57% |
| 02 May 2022 | 179.10 | 181.00 | 184.25 | 178.65 | 1700 | -2.56% |
| 29 Apr 2022 | 183.80 | 184.45 | 187.75 | 183.20 | 3664 | -0.57% |
| 28 Apr 2022 | 184.85 | 189.40 | 189.40 | 183.00 | 1746 | -0.51% |
| 27 Apr 2022 | 185.80 | 185.30 | 187.70 | 180.55 | 3732 | 0.27% |
| 26 Apr 2022 | 185.30 | 182.90 | 185.90 | 182.85 | 5649 | 3.09% |
| 25 Apr 2022 | 179.75 | 187.55 | 189.00 | 177.80 | 9980 | -5.99% |
| 22 Apr 2022 | 191.20 | 189.05 | 193.15 | 188.00 | 8039 | 0.00% |
| 21 Apr 2022 | 191.20 | 192.95 | 192.95 | 189.00 | 4403 | 0.90% |
| 20 Apr 2022 | 189.50 | 193.80 | 193.80 | 186.00 | 6383 | 0.45% |
| 19 Apr 2022 | 188.65 | 191.95 | 196.00 | 184.00 | 11145 | 0.24% |
| 18 Apr 2022 | 188.20 | 188.00 | 192.25 | 182.35 | 12482 | 0.11% |
| 13 Apr 2022 | 188.00 | 187.95 | 192.00 | 186.90 | 4782 | 0.64% |
| 12 Apr 2022 | 186.80 | 191.50 | 191.50 | 183.05 | 5150 | -0.88% |
| 11 Apr 2022 | 188.45 | 189.60 | 195.00 | 184.35 | 11220 | -0.61% |
| 08 Apr 2022 | 189.60 | 181.30 | 194.95 | 181.30 | 6006 | 2.02% |
| 07 Apr 2022 | 185.85 | 190.95 | 190.95 | 183.00 | 6760 | -0.77% |
| 06 Apr 2022 | 187.30 | 181.80 | 195.00 | 180.00 | 25561 | 3.03% |
| 05 Apr 2022 | 181.80 | 179.30 | 183.95 | 179.30 | 2338 | 1.39% |
| 04 Apr 2022 | 179.30 | 185.80 | 185.80 | 178.90 | 6131 | 0.90% |
| 01 Apr 2022 | 177.70 | 174.80 | 178.35 | 172.10 | 5178 | 3.46% |
| 31 Mar 2022 | 171.75 | 178.40 | 178.40 | 170.00 | 6676 | 0.97% |
| 30 Mar 2022 | 170.10 | 166.35 | 175.00 | 166.35 | 12447 | 3.06% |
| 29 Mar 2022 | 165.05 | 175.05 | 176.00 | 163.10 | 18452 | -4.26% |
| 28 Mar 2022 | 172.40 | 174.30 | 177.85 | 170.35 | 9293 | -2.60% |
| 25 Mar 2022 | 177.00 | 180.80 | 184.35 | 175.35 | 12288 | -2.10% |
| 24 Mar 2022 | 180.80 | 182.45 | 184.95 | 177.20 | 14401 | -0.90% |
| 23 Mar 2022 | 182.45 | 187.45 | 187.55 | 182.10 | 3670 | -1.38% |
| 22 Mar 2022 | 185.00 | 186.10 | 187.05 | 180.60 | 5991 | -0.56% |
| 21 Mar 2022 | 186.05 | 188.80 | 188.80 | 183.05 | 4954 | 0.68% |
| 17 Mar 2022 | 184.80 | 185.00 | 193.70 | 183.25 | 5166 | -0.35% |
| 16 Mar 2022 | 185.45 | 193.95 | 194.00 | 185.00 | 2007 | 0.79% |
| 15 Mar 2022 | 184.00 | 193.45 | 193.45 | 183.20 | 5340 | -1.39% |
| 14 Mar 2022 | 186.60 | 193.00 | 196.80 | 184.20 | 5990 | -2.96% |
| 11 Mar 2022 | 192.30 | 194.45 | 194.75 | 190.25 | 3237 | 0.55% |
| 10 Mar 2022 | 191.25 | 190.10 | 195.55 | 188.00 | 2498 | 0.39% |
| 09 Mar 2022 | 190.50 | 194.90 | 204.00 | 188.00 | 5723 | 3.03% |
| 08 Mar 2022 | 184.90 | 188.95 | 194.00 | 181.20 | 12403 | 1.93% |
| 07 Mar 2022 | 181.40 | 185.50 | 193.80 | 178.55 | 8327 | -6.64% |
| 04 Mar 2022 | 194.30 | 195.50 | 200.75 | 193.00 | 5948 | -1.32% |
| 03 Mar 2022 | 196.90 | 202.10 | 204.90 | 195.10 | 8669 | -0.48% |
| 02 Mar 2022 | 197.85 | 196.05 | 205.00 | 191.65 | 43393 | 0.92% |
| 28 Feb 2022 | 196.05 | 182.00 | 205.00 | 168.00 | 27237 | 8.86% |
| 25 Feb 2022 | 180.10 | 162.00 | 188.90 | 162.00 | 29736 | 11.83% |
| 24 Feb 2022 | 161.05 | 171.00 | 172.50 | 160.00 | 7938 | -8.13% |
| 23 Feb 2022 | 175.30 | 170.60 | 184.40 | 170.60 | 6890 | 1.27% |
| 22 Feb 2022 | 173.10 | 174.85 | 177.20 | 169.00 | 12014 | -2.34% |
| 21 Feb 2022 | 177.25 | 181.60 | 185.00 | 162.60 | 18889 | -5.16% |
| 18 Feb 2022 | 186.90 | 192.00 | 196.40 | 181.35 | 11012 | -3.96% |
| 17 Feb 2022 | 194.60 | 197.00 | 198.70 | 192.50 | 4189 | -1.67% |
| 16 Feb 2022 | 197.90 | 194.00 | 201.95 | 193.50 | 4537 | 2.30% |
| 15 Feb 2022 | 193.45 | 189.75 | 196.95 | 180.30 | 7155 | 1.95% |
| 14 Feb 2022 | 189.75 | 192.05 | 202.60 | 188.05 | 12226 | -6.37% |
| 11 Feb 2022 | 202.65 | 207.05 | 209.05 | 201.00 | 7679 | -2.67% |
| 10 Feb 2022 | 208.20 | 218.50 | 218.50 | 207.30 | 19554 | -1.28% |
| 09 Feb 2022 | 210.90 | 200.50 | 216.00 | 200.50 | 26294 | 5.37% |
| 08 Feb 2022 | 200.15 | 202.20 | 208.85 | 198.30 | 23476 | -2.20% |
| 07 Feb 2022 | 204.65 | 209.00 | 209.00 | 200.00 | 19465 | -1.87% |
| 04 Feb 2022 | 208.55 | 223.00 | 224.95 | 207.00 | 68340 | -4.60% |
| 03 Feb 2022 | 218.60 | 206.40 | 222.65 | 206.40 | 146333 | 7.55% |
| 02 Feb 2022 | 203.25 | 196.90 | 213.00 | 195.50 | 116899 | 4.80% |
| 01 Feb 2022 | 193.95 | 188.80 | 205.00 | 185.00 | 132037 | 4.92% |
| 31 Jan 2022 | 184.85 | 185.00 | 199.40 | 180.00 | 72259 | 3.30% |
| 28 Jan 2022 | 178.95 | 193.95 | 196.00 | 175.10 | 49539 | -5.09% |
| 27 Jan 2022 | 188.55 | 189.90 | 191.10 | 183.90 | 18848 | -1.00% |
| 25 Jan 2022 | 190.45 | 190.70 | 200.50 | 182.60 | 96825 | 0.47% |
| 24 Jan 2022 | 189.55 | 221.50 | 227.90 | 181.65 | 494591 | -1.94% |
| 21 Jan 2022 | 193.30 | 161.10 | 193.30 | 161.00 | 166341 | 19.99% |
| 20 Jan 2022 | 161.10 | 160.95 | 165.00 | 160.05 | 8288 | 0.22% |
| 19 Jan 2022 | 160.75 | 154.05 | 164.75 | 153.25 | 15395 | 3.88% |
| 18 Jan 2022 | 154.75 | 158.95 | 158.95 | 153.20 | 3834 | -0.77% |
| 17 Jan 2022 | 155.95 | 159.15 | 159.25 | 155.35 | 5638 | -0.22% |
| 14 Jan 2022 | 156.30 | 158.45 | 158.45 | 155.10 | 7292 | 0.39% |
| 13 Jan 2022 | 155.70 | 153.45 | 157.50 | 153.45 | 4548 | 1.47% |
| 12 Jan 2022 | 153.45 | 158.40 | 158.40 | 151.25 | 7472 | 0.20% |
| 11 Jan 2022 | 153.15 | 161.95 | 161.95 | 152.20 | 13544 | -1.32% |
| 10 Jan 2022 | 155.20 | 163.70 | 163.70 | 153.20 | 6180 | -1.12% |
| 07 Jan 2022 | 156.95 | 155.60 | 158.50 | 155.15 | 4606 | 0.35% |
| 06 Jan 2022 | 156.40 | 155.05 | 159.35 | 153.50 | 9442 | -1.36% |
| 05 Jan 2022 | 158.55 | 164.85 | 164.85 | 157.00 | 5767 | -1.21% |
| 04 Jan 2022 | 160.50 | 167.40 | 167.80 | 159.00 | 15126 | -0.83% |
| 03 Jan 2022 | 161.85 | 154.60 | 164.80 | 150.05 | 21949 | 7.72% |
| 31 Dec 2021 | 150.25 | 145.40 | 156.70 | 143.60 | 18998 | 4.20% |
| 30 Dec 2021 | 144.20 | 141.30 | 148.75 | 140.80 | 7209 | 2.78% |
| 29 Dec 2021 | 140.30 | 141.45 | 144.00 | 138.80 | 3670 | -0.32% |
| 28 Dec 2021 | 140.75 | 142.40 | 142.40 | 139.50 | 2524 | 2.03% |
| 27 Dec 2021 | 137.95 | 139.30 | 144.85 | 135.75 | 5362 | -0.83% |
| 24 Dec 2021 | 139.10 | 145.90 | 145.90 | 137.05 | 6406 | -1.42% |
| 23 Dec 2021 | 141.10 | 142.50 | 143.00 | 140.55 | 1150 | -0.28% |
| 22 Dec 2021 | 141.50 | 143.80 | 143.80 | 139.70 | 3206 | 1.32% |
| 21 Dec 2021 | 139.65 | 140.00 | 142.65 | 138.15 | 4979 | 1.75% |
| 20 Dec 2021 | 137.25 | 155.80 | 155.80 | 135.00 | 14239 | -10.09% |
| 17 Dec 2021 | 152.65 | 162.50 | 162.50 | 150.30 | 8081 | -3.90% |
| 16 Dec 2021 | 158.85 | 156.40 | 163.40 | 152.20 | 71753 | 1.53% |
| 15 Dec 2021 | 156.45 | 153.70 | 157.35 | 153.70 | 1157 | 0.03% |
| 14 Dec 2021 | 156.40 | 155.95 | 157.85 | 153.40 | 4268 | 0.35% |
| 13 Dec 2021 | 155.85 | 154.70 | 158.95 | 154.05 | 5337 | 0.74% |
| 10 Dec 2021 | 154.70 | 156.35 | 159.95 | 153.05 | 8523 | -1.09% |
| 09 Dec 2021 | 156.40 | 155.75 | 157.90 | 152.15 | 4982 | 1.56% |
| 08 Dec 2021 | 154.00 | 154.00 | 156.00 | 151.30 | 5536 | 1.32% |
| 07 Dec 2021 | 152.00 | 151.35 | 154.00 | 144.85 | 7162 | 2.63% |
| 06 Dec 2021 | 148.10 | 147.10 | 152.25 | 145.55 | 6691 | 0.68% |
| 03 Dec 2021 | 147.10 | 153.00 | 153.00 | 147.00 | 4467 | 0.68% |
| 02 Dec 2021 | 146.10 | 145.95 | 149.65 | 142.70 | 2181 | 2.06% |
| 01 Dec 2021 | 143.15 | 146.35 | 146.35 | 141.60 | 1302 | -0.24% |
| 30 Nov 2021 | 143.50 | 139.00 | 147.95 | 138.95 | 7986 | 2.83% |
| 29 Nov 2021 | 139.55 | 140.95 | 145.80 | 135.60 | 12072 | -0.25% |
| 26 Nov 2021 | 139.90 | 153.25 | 154.00 | 135.00 | 19868 | -9.33% |
| 25 Nov 2021 | 154.30 | 155.00 | 156.40 | 152.15 | 2429 | 1.01% |
| 24 Nov 2021 | 152.75 | 158.30 | 158.30 | 151.40 | 8206 | 0.63% |
| 23 Nov 2021 | 151.80 | 158.00 | 158.00 | 142.30 | 4993 | 1.85% |
| 22 Nov 2021 | 149.05 | 160.05 | 160.05 | 147.05 | 10230 | -6.11% |
| 18 Nov 2021 | 158.75 | 164.90 | 165.00 | 157.90 | 12259 | -0.75% |
| 17 Nov 2021 | 159.95 | 166.00 | 166.00 | 158.00 | 18330 | -1.08% |
| 16 Nov 2021 | 161.70 | 167.80 | 169.00 | 159.25 | 11122 | -1.01% |
| 15 Nov 2021 | 163.35 | 174.40 | 174.40 | 161.35 | 12480 | -5.90% |
| 12 Nov 2021 | 173.60 | 173.50 | 174.90 | 171.30 | 18781 | 0.03% |
| 11 Nov 2021 | 173.55 | 174.15 | 176.70 | 168.00 | 3036 | -0.72% |
| 10 Nov 2021 | 174.80 | 174.10 | 177.40 | 173.75 | 2070 | 0.09% |
| 09 Nov 2021 | 174.65 | 180.90 | 181.00 | 173.55 | 20270 | -2.21% |
| 08 Nov 2021 | 178.60 | 184.00 | 185.75 | 176.05 | 13304 | -0.78% |
| 04 Nov 2021 | 180.00 | 177.30 | 181.80 | 175.60 | 1035 | 1.52% |
| 03 Nov 2021 | 177.30 | 188.00 | 188.00 | 175.00 | 5614 | -4.21% |
| 02 Nov 2021 | 185.10 | 178.65 | 187.05 | 178.00 | 26587 | 3.38% |
| 01 Nov 2021 | 179.05 | 180.45 | 182.00 | 173.00 | 11757 | 1.50% |
| 29 Oct 2021 | 176.40 | 173.00 | 180.50 | 173.00 | 13839 | 2.08% |
| 28 Oct 2021 | 172.80 | 173.85 | 174.05 | 168.75 | 3706 | 1.56% |
| 27 Oct 2021 | 170.15 | 168.60 | 173.75 | 168.60 | 6816 | 0.44% |
| 26 Oct 2021 | 169.40 | 167.10 | 184.95 | 167.10 | 6505 | -0.44% |
| 25 Oct 2021 | 170.15 | 172.10 | 174.90 | 165.00 | 8682 | -1.48% |
| 22 Oct 2021 | 172.70 | 182.30 | 182.30 | 165.30 | 7962 | -3.36% |
| 21 Oct 2021 | 178.70 | 178.20 | 183.70 | 175.15 | 11793 | 0.37% |
| 20 Oct 2021 | 178.05 | 181.45 | 185.55 | 176.40 | 10721 | -2.17% |
| 19 Oct 2021 | 182.00 | 184.00 | 185.00 | 181.00 | 6524 | -0.30% |
| 18 Oct 2021 | 182.55 | 188.85 | 188.95 | 181.20 | 8619 | -0.60% |
| 14 Oct 2021 | 183.65 | 187.25 | 193.05 | 182.75 | 6409 | -2.60% |
| 13 Oct 2021 | 188.55 | 199.85 | 202.45 | 186.25 | 15713 | -4.07% |
| 12 Oct 2021 | 196.55 | 189.85 | 204.70 | 188.00 | 50176 | 4.30% |
| 11 Oct 2021 | 188.45 | 188.00 | 193.95 | 182.85 | 19421 | 3.20% |
| 08 Oct 2021 | 182.60 | 188.15 | 188.45 | 182.05 | 5036 | -1.51% |
| 07 Oct 2021 | 185.40 | 188.30 | 190.00 | 184.20 | 5555 | 0.30% |
| 06 Oct 2021 | 184.85 | 188.40 | 191.90 | 184.00 | 11747 | -0.96% |
| 05 Oct 2021 | 186.65 | 180.10 | 190.00 | 179.95 | 12603 | 3.93% |
| 04 Oct 2021 | 179.60 | 183.60 | 183.60 | 178.25 | 12046 | 0.22% |
| 01 Oct 2021 | 179.20 | 178.25 | 180.35 | 177.30 | 5605 | -0.17% |
| 30 Sep 2021 | 179.50 | 179.80 | 182.00 | 178.40 | 3276 | -0.17% |
| 29 Sep 2021 | 179.80 | 176.10 | 181.70 | 176.00 | 8801 | 0.59% |
| 28 Sep 2021 | 178.75 | 178.60 | 181.45 | 178.50 | 3904 | -0.50% |
| 27 Sep 2021 | 179.65 | 180.00 | 182.95 | 178.00 | 8487 | 0.14% |
| 24 Sep 2021 | 179.40 | 183.50 | 183.50 | 178.50 | 5164 | -0.53% |
| 23 Sep 2021 | 180.35 | 186.80 | 186.80 | 179.00 | 3251 | 0.95% |
| 22 Sep 2021 | 178.65 | 183.85 | 184.40 | 178.00 | 5426 | -0.17% |
| 21 Sep 2021 | 178.95 | 178.00 | 184.70 | 176.00 | 5920 | -0.61% |
| 20 Sep 2021 | 180.05 | 183.10 | 184.95 | 178.35 | 7068 | -2.04% |
| 17 Sep 2021 | 183.80 | 192.95 | 192.95 | 182.00 | 7224 | -2.36% |
| 16 Sep 2021 | 188.25 | 187.00 | 194.95 | 186.40 | 9274 | -0.21% |
| 15 Sep 2021 | 188.65 | 193.00 | 194.70 | 188.20 | 5714 | -1.18% |
| 14 Sep 2021 | 190.90 | 182.10 | 196.00 | 171.95 | 28771 | 4.95% |
| 13 Sep 2021 | 181.90 | 181.20 | 186.45 | 181.20 | 8722 | -2.34% |
| 09 Sep 2021 | 186.25 | 187.00 | 190.00 | 186.00 | 3552 | -1.25% |
| 08 Sep 2021 | 188.60 | 189.00 | 192.00 | 188.00 | 4435 | 0.32% |
| 07 Sep 2021 | 188.00 | 189.90 | 194.00 | 186.10 | 10336 | 0.83% |
| 06 Sep 2021 | 186.45 | 193.85 | 194.25 | 185.20 | 6053 | -3.04% |
| 03 Sep 2021 | 192.30 | 197.40 | 197.45 | 190.55 | 2661 | 0.87% |
| 02 Sep 2021 | 190.65 | 195.05 | 195.80 | 190.00 | 4223 | -0.50% |
| 01 Sep 2021 | 191.60 | 192.15 | 198.50 | 191.00 | 4859 | -2.54% |
| 31 Aug 2021 | 196.60 | 190.15 | 202.00 | 190.15 | 7261 | 1.39% |
| 30 Aug 2021 | 193.90 | 188.35 | 197.35 | 188.35 | 2099 | 0.94% |
| 27 Aug 2021 | 192.10 | 192.40 | 197.85 | 189.10 | 3478 | -0.80% |
| 26 Aug 2021 | 193.65 | 195.00 | 199.00 | 191.05 | 5307 | 0.36% |
| 25 Aug 2021 | 192.95 | 192.10 | 205.00 | 186.90 | 45366 | 2.33% |
| 24 Aug 2021 | 188.55 | 177.05 | 190.95 | 176.85 | 3844 | 5.90% |
| 23 Aug 2021 | 178.05 | 188.50 | 189.90 | 175.85 | 7020 | -3.23% |
| 20 Aug 2021 | 184.00 | 189.35 | 189.35 | 181.25 | 4002 | -0.86% |
| 18 Aug 2021 | 185.60 | 190.65 | 193.00 | 185.00 | 6506 | -2.52% |
| 17 Aug 2021 | 190.40 | 195.40 | 196.10 | 190.00 | 3135 | -2.36% |
| 16 Aug 2021 | 195.00 | 195.00 | 199.00 | 192.00 | 5071 | -1.39% |
| 13 Aug 2021 | 197.75 | 202.95 | 204.85 | 196.25 | 6111 | -2.49% |
| 12 Aug 2021 | 202.80 | 189.95 | 204.80 | 189.75 | 18370 | 8.80% |
| 11 Aug 2021 | 186.40 | 200.00 | 200.65 | 178.70 | 40481 | -6.26% |
| 10 Aug 2021 | 198.85 | 203.00 | 208.75 | 190.05 | 26493 | -4.12% |
| 09 Aug 2021 | 207.40 | 211.95 | 215.80 | 205.00 | 15761 | -3.24% |
| 06 Aug 2021 | 214.35 | 221.90 | 221.90 | 210.25 | 17135 | -1.47% |
| 05 Aug 2021 | 217.55 | 222.20 | 225.00 | 214.00 | 17087 | -2.75% |
| 04 Aug 2021 | 223.70 | 237.00 | 237.45 | 222.05 | 20300 | -5.31% |
| 03 Aug 2021 | 236.25 | 229.00 | 238.70 | 225.00 | 34125 | 3.82% |
| 02 Aug 2021 | 227.55 | 227.90 | 229.80 | 223.00 | 17558 | 1.93% |
| 30 Jul 2021 | 223.25 | 228.00 | 229.85 | 222.10 | 38350 | -2.66% |
| 29 Jul 2021 | 229.35 | 231.00 | 237.55 | 223.60 | 25236 | -0.07% |
| 28 Jul 2021 | 229.50 | 249.90 | 249.90 | 218.00 | 104465 | -7.48% |
| 27 Jul 2021 | 248.05 | 253.45 | 258.50 | 242.00 | 65354 | -0.94% |
| 26 Jul 2021 | 250.40 | 250.00 | 268.30 | 245.00 | 300112 | 2.90% |
| 23 Jul 2021 | 243.35 | 253.95 | 254.80 | 238.00 | 262204 | -4.96% |
| 22 Jul 2021 | 256.05 | 220.50 | 262.60 | 220.50 | 720204 | 17.00% |
| 20 Jul 2021 | 218.85 | 228.60 | 234.80 | 212.55 | 41094 | -3.21% |
| 19 Jul 2021 | 226.10 | 216.50 | 237.80 | 214.05 | 146726 | 2.12% |
| 16 Jul 2021 | 221.40 | 205.60 | 230.00 | 205.60 | 105019 | 4.76% |
| 15 Jul 2021 | 211.35 | 209.00 | 213.95 | 207.00 | 25328 | 2.15% |
| 14 Jul 2021 | 206.90 | 207.10 | 212.70 | 205.25 | 9386 | -0.86% |
| 13 Jul 2021 | 208.70 | 216.00 | 217.40 | 207.05 | 39134 | -1.74% |
| 12 Jul 2021 | 212.40 | 195.65 | 233.00 | 195.65 | 178486 | 7.08% |
| 09 Jul 2021 | 198.35 | 198.00 | 202.65 | 196.05 | 1307 | 1.17% |
| 08 Jul 2021 | 196.05 | 200.15 | 203.70 | 195.00 | 2955 | -0.58% |
| 07 Jul 2021 | 197.20 | 200.10 | 203.75 | 195.05 | 3353 | -0.85% |
| 06 Jul 2021 | 198.90 | 205.95 | 206.00 | 196.00 | 8459 | 0.43% |
| 05 Jul 2021 | 198.05 | 205.70 | 209.55 | 191.05 | 9365 | -3.04% |
| 02 Jul 2021 | 204.25 | 194.00 | 214.00 | 191.95 | 37916 | 6.30% |
| 01 Jul 2021 | 192.15 | 193.95 | 193.95 | 189.05 | 1245 | 0.97% |
| 30 Jun 2021 | 190.30 | 199.00 | 199.00 | 187.90 | 8238 | -1.86% |
| 29 Jun 2021 | 193.90 | 196.60 | 198.50 | 193.00 | 2495 | -0.05% |
| 28 Jun 2021 | 194.00 | 196.25 | 201.85 | 192.20 | 3787 | -1.77% |
| 25 Jun 2021 | 197.50 | 201.20 | 203.80 | 193.20 | 5400 | -0.33% |
| 24 Jun 2021 | 198.15 | 204.95 | 204.95 | 195.35 | 2788 | -0.18% |
| 23 Jun 2021 | 198.50 | 209.95 | 209.95 | 197.50 | 10220 | -3.24% |
| 22 Jun 2021 | 205.15 | 214.75 | 214.75 | 204.05 | 17602 | -1.35% |
| 21 Jun 2021 | 207.95 | 214.00 | 214.00 | 205.25 | 8836 | 0.29% |
| 18 Jun 2021 | 207.35 | 220.00 | 234.50 | 195.55 | 54872 | -6.37% |
| 17 Jun 2021 | 221.45 | 222.70 | 224.00 | 215.30 | 18930 | 0.34% |
| 16 Jun 2021 | 220.70 | 207.90 | 224.00 | 207.85 | 25406 | 7.11% |
| 15 Jun 2021 | 206.05 | 205.45 | 215.00 | 203.00 | 7393 | 0.41% |
| 14 Jun 2021 | 205.20 | 208.60 | 210.00 | 203.95 | 3638 | -1.13% |
| 11 Jun 2021 | 207.55 | 205.80 | 209.80 | 204.05 | 8629 | 2.04% |
| 10 Jun 2021 | 203.40 | 206.95 | 206.95 | 201.55 | 1311 | 1.42% |
| 09 Jun 2021 | 200.55 | 207.45 | 207.45 | 198.00 | 5110 | -2.48% |
| 08 Jun 2021 | 205.65 | 214.00 | 214.00 | 205.55 | 4036 | -0.60% |
| 07 Jun 2021 | 206.90 | 206.30 | 210.95 | 205.20 | 6533 | -0.58% |
| 04 Jun 2021 | 208.10 | 207.10 | 210.00 | 204.95 | 6674 | 0.51% |
| 03 Jun 2021 | 207.05 | 203.70 | 217.40 | 199.00 | 34790 | 1.62% |
| 02 Jun 2021 | 203.75 | 200.20 | 205.00 | 198.95 | 9966 | 0.77% |
| 01 Jun 2021 | 202.20 | 208.00 | 208.30 | 190.55 | 4437 | -0.64% |
| 31 May 2021 | 203.50 | 211.10 | 216.10 | 202.30 | 6514 | -2.63% |
| 28 May 2021 | 209.00 | 212.80 | 215.80 | 209.00 | 4040 | -1.85% |
| 27 May 2021 | 212.95 | 205.65 | 218.30 | 205.60 | 4641 | 3.12% |
| 26 May 2021 | 206.50 | 217.05 | 217.05 | 205.00 | 7462 | -4.22% |
| 25 May 2021 | 215.60 | 215.90 | 222.00 | 208.80 | 7334 | 1.08% |
| 24 May 2021 | 213.30 | 210.75 | 218.45 | 206.05 | 9465 | 3.52% |
| 21 May 2021 | 206.05 | 197.30 | 208.00 | 197.30 | 4256 | 1.23% |
| 20 May 2021 | 203.55 | 201.95 | 214.80 | 190.95 | 22486 | 5.91% |
| 19 May 2021 | 192.20 | 190.30 | 193.55 | 183.95 | 3932 | 1.21% |
| 18 May 2021 | 189.90 | 183.95 | 190.00 | 180.40 | 2710 | 3.71% |
| 17 May 2021 | 183.10 | 190.00 | 190.00 | 177.20 | 2144 | -1.43% |
| 14 May 2021 | 185.75 | 184.95 | 190.00 | 180.05 | 4446 | 3.28% |
| 12 May 2021 | 179.85 | 183.75 | 212.00 | 175.00 | 5218 | -1.13% |
| 11 May 2021 | 181.90 | 176.05 | 195.10 | 176.05 | 1755 | 0.22% |
| 10 May 2021 | 181.50 | 186.00 | 186.00 | 176.30 | 2012 | -1.22% |
| 07 May 2021 | 183.75 | 190.00 | 190.00 | 175.55 | 1291 | 0.74% |
| 06 May 2021 | 182.40 | 189.95 | 190.00 | 156.30 | 11024 | -4.00% |
| 05 May 2021 | 190.00 | 184.35 | 193.95 | 184.35 | 2212 | -0.18% |
| 04 May 2021 | 190.35 | 181.55 | 195.00 | 176.20 | 5038 | 6.04% |
| 03 May 2021 | 179.50 | 182.50 | 182.50 | 172.40 | 2437 | 4.18% |
| 30 Apr 2021 | 172.30 | 184.60 | 184.95 | 171.80 | 2160 | -2.38% |
| 29 Apr 2021 | 176.50 | 174.85 | 178.80 | 171.50 | 690 | 1.67% |
| 28 Apr 2021 | 173.60 | 174.45 | 180.65 | 170.30 | 1478 | -0.74% |
| 27 Apr 2021 | 174.90 | 174.25 | 178.50 | 173.10 | 1969 | 0.55% |
| 26 Apr 2021 | 173.95 | 175.45 | 177.65 | 170.00 | 1544 | 1.55% |
| 23 Apr 2021 | 171.30 | 168.00 | 174.90 | 163.15 | 2257 | 3.98% |
| 22 Apr 2021 | 164.75 | 162.75 | 168.40 | 162.20 | 461 | -0.21% |
| 20 Apr 2021 | 165.10 | 168.20 | 169.00 | 162.95 | 863 | 2.13% |
| 19 Apr 2021 | 161.65 | 170.20 | 170.20 | 160.00 | 4038 | -5.16% |
| 16 Apr 2021 | 170.45 | 171.75 | 176.20 | 168.95 | 1187 | -0.26% |
| 15 Apr 2021 | 170.90 | 175.25 | 178.35 | 170.15 | 308 | -0.52% |
| 13 Apr 2021 | 171.80 | 184.55 | 184.55 | 170.05 | 1591 | -0.69% |
| 12 Apr 2021 | 173.00 | 185.00 | 185.00 | 170.00 | 1059 | -6.49% |
| 09 Apr 2021 | 185.00 | 184.25 | 186.50 | 182.50 | 2635 | 3.15% |
| 08 Apr 2021 | 179.35 | 182.45 | 185.60 | 178.00 | 2013 | -1.97% |
| 07 Apr 2021 | 182.95 | 184.05 | 186.05 | 180.10 | 317 | -1.43% |
| 06 Apr 2021 | 185.60 | 189.35 | 193.80 | 182.00 | 1415 | -1.01% |
| 05 Apr 2021 | 187.50 | 189.00 | 196.50 | 186.00 | 1438 | -2.24% |
| 01 Apr 2021 | 191.80 | 199.90 | 199.90 | 186.00 | 1551 | 0.52% |
| 31 Mar 2021 | 190.80 | 173.25 | 199.00 | 173.25 | 6038 | 5.76% |
| 30 Mar 2021 | 180.40 | 193.65 | 193.65 | 170.55 | 1963 | -1.96% |
| 26 Mar 2021 | 184.00 | 176.05 | 185.00 | 172.50 | 4292 | 3.46% |
| 25 Mar 2021 | 177.85 | 181.70 | 181.70 | 170.45 | 1644 | -2.12% |
| 24 Mar 2021 | 181.70 | 180.00 | 185.00 | 178.00 | 1910 | 0.11% |
| 23 Mar 2021 | 181.50 | 183.35 | 186.10 | 179.25 | 1683 | 0.36% |
| 22 Mar 2021 | 180.85 | 186.95 | 186.95 | 179.05 | 2212 | -1.71% |
| 19 Mar 2021 | 184.00 | 188.65 | 188.65 | 178.00 | 1350 | 2.14% |
| 18 Mar 2021 | 180.15 | 189.10 | 190.70 | 178.80 | 1468 | -3.82% |
| 17 Mar 2021 | 187.30 | 188.00 | 189.05 | 180.50 | 2106 | 0.13% |
| 16 Mar 2021 | 187.05 | 187.65 | 188.00 | 181.50 | 3131 | 1.11% |
| 15 Mar 2021 | 185.00 | 192.45 | 196.40 | 181.60 | 6580 | -3.60% |
| 12 Mar 2021 | 191.90 | 197.40 | 197.45 | 189.05 | 6509 | -3.01% |
| 10 Mar 2021 | 197.85 | 197.05 | 202.20 | 192.55 | 7639 | 0.79% |
| 09 Mar 2021 | 196.30 | 210.15 | 212.05 | 192.95 | 26249 | -7.32% |
| 08 Mar 2021 | 211.80 | 224.00 | 233.70 | 194.40 | 78524 | 4.10% |
| 05 Mar 2021 | 203.45 | 182.00 | 209.60 | 179.95 | 57393 | 14.78% |
| 04 Mar 2021 | 177.25 | 165.55 | 180.00 | 165.50 | 14417 | 4.08% |
| 03 Mar 2021 | 170.30 | 171.45 | 173.00 | 163.95 | 4782 | 3.34% |
| 02 Mar 2021 | 164.80 | 163.70 | 171.95 | 163.45 | 2888 | -1.32% |
| 01 Mar 2021 | 167.00 | 166.05 | 169.00 | 160.30 | 3476 | 0.63% |
| 26 Feb 2021 | 165.95 | 163.00 | 168.95 | 154.00 | 905 | -0.03% |
| 25 Feb 2021 | 166.00 | 168.70 | 168.70 | 154.10 | 1091 | 6.04% |
| 24 Feb 2021 | 156.55 | 160.45 | 168.10 | 154.10 | 449 | -3.39% |
| 23 Feb 2021 | 162.05 | 170.75 | 171.55 | 145.50 | 6917 | -3.08% |
| 22 Feb 2021 | 167.20 | 162.25 | 170.95 | 162.25 | 1432 | -1.04% |
| 19 Feb 2021 | 168.95 | 171.15 | 171.15 | 165.65 | 278 | 0.54% |
| 18 Feb 2021 | 168.05 | 167.05 | 170.50 | 161.75 | 1171 | 1.08% |
| 17 Feb 2021 | 166.25 | 167.60 | 171.60 | 163.40 | 6622 | -2.35% |
| 16 Feb 2021 | 170.25 | 171.40 | 173.90 | 166.00 | 2968 | 1.49% |
| 15 Feb 2021 | 167.75 | 168.70 | 170.95 | 165.10 | 4260 | -1.29% |
| 12 Feb 2021 | 169.95 | 171.45 | 171.45 | 164.05 | 4069 | 1.77% |
| 11 Feb 2021 | 167.00 | 167.20 | 172.90 | 165.60 | 1006 | 1.40% |
| 10 Feb 2021 | 164.70 | 170.00 | 172.00 | 162.70 | 3528 | -1.99% |
| 09 Feb 2021 | 168.05 | 166.35 | 180.00 | 161.40 | 13713 | -0.88% |
| 08 Feb 2021 | 169.55 | 153.30 | 173.80 | 150.00 | 10964 | 11.33% |
| 05 Feb 2021 | 152.30 | 158.45 | 160.20 | 150.00 | 3485 | -2.81% |
| 04 Feb 2021 | 156.70 | 162.80 | 165.00 | 156.00 | 2533 | -3.72% |
| 03 Feb 2021 | 162.75 | 150.95 | 164.00 | 147.40 | 6111 | 7.75% |
| 02 Feb 2021 | 151.05 | 156.25 | 156.90 | 149.00 | 3822 | -0.07% |
| 01 Feb 2021 | 151.15 | 148.70 | 152.05 | 148.00 | 4093 | -0.89% |
| 29 Jan 2021 | 152.50 | 152.15 | 158.90 | 152.15 | 1013 | 2.31% |
| 28 Jan 2021 | 149.05 | 153.95 | 153.95 | 148.10 | 1405 | -1.39% |
| 27 Jan 2021 | 151.15 | 155.15 | 155.90 | 149.00 | 2047 | -3.48% |
| 25 Jan 2021 | 156.60 | 172.75 | 172.75 | 150.30 | 6385 | -4.83% |
| 22 Jan 2021 | 164.55 | 178.00 | 179.45 | 163.80 | 2505 | -6.51% |
| 21 Jan 2021 | 176.00 | 174.45 | 184.90 | 174.40 | 9064 | -0.14% |
| 20 Jan 2021 | 176.25 | 173.35 | 179.00 | 172.40 | 16417 | 2.86% |
| 19 Jan 2021 | 171.35 | 175.75 | 175.75 | 170.25 | 1761 | 0.38% |
| 18 Jan 2021 | 170.70 | 175.60 | 179.00 | 168.00 | 6343 | -2.15% |
| 15 Jan 2021 | 174.45 | 166.50 | 178.95 | 166.00 | 8939 | 2.74% |
| 14 Jan 2021 | 169.80 | 173.05 | 173.05 | 165.15 | 2343 | 1.40% |
| 13 Jan 2021 | 167.45 | 165.00 | 171.95 | 165.00 | 2626 | -1.93% |
| 12 Jan 2021 | 170.75 | 170.75 | 175.00 | 165.50 | 2199 | 0.00% |
| 11 Jan 2021 | 170.75 | 170.95 | 177.35 | 168.10 | 4148 | -0.12% |
| 08 Jan 2021 | 170.95 | 171.50 | 173.00 | 165.85 | 5583 | -0.32% |
| 07 Jan 2021 | 171.50 | 163.50 | 173.00 | 162.75 | 5517 | 3.69% |
| 06 Jan 2021 | 165.40 | 167.05 | 172.05 | 163.45 | 3713 | -1.31% |
| 05 Jan 2021 | 167.60 | 166.05 | 178.00 | 163.55 | 3094 | 1.27% |
| 04 Jan 2021 | 165.50 | 168.50 | 173.00 | 164.70 | 4072 | -2.10% |
| 01 Jan 2021 | 169.05 | 169.75 | 173.25 | 162.00 | 2509 | -0.27% |
| 31 Dec 2020 | 169.50 | 171.20 | 178.95 | 166.35 | 3605 | -3.25% |
| 30 Dec 2020 | 175.20 | 178.45 | 178.45 | 168.00 | 6191 | 0.14% |
| 29 Dec 2020 | 174.95 | 175.75 | 180.95 | 167.20 | 17087 | -0.46% |
| 28 Dec 2020 | 175.75 | 184.00 | 187.00 | 160.00 | 68764 | 7.76% |
| 24 Dec 2020 | 163.10 | 142.45 | 163.10 | 135.15 | 35431 | 19.97% |
| 23 Dec 2020 | 135.95 | 132.20 | 140.55 | 131.10 | 4169 | 0.07% |
| 22 Dec 2020 | 135.85 | 135.10 | 136.50 | 126.55 | 1579 | 0.30% |
