BHARATWIRE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 174.54 | 174.25 | 176.24 | 173.01 | 55932 | 0.17% |
| 18 Dec 2025 | 174.25 | 175.00 | 176.84 | 171.31 | 87320 | -0.43% |
| 17 Dec 2025 | 175.00 | 180.00 | 181.99 | 173.56 | 122853 | -3.50% |
| 16 Dec 2025 | 181.35 | 175.90 | 182.00 | 175.30 | 178063 | 2.96% |
| 15 Dec 2025 | 176.14 | 177.99 | 178.12 | 175.31 | 115347 | -1.11% |
| 12 Dec 2025 | 178.11 | 178.59 | 179.40 | 176.28 | 66820 | -0.02% |
| 11 Dec 2025 | 178.15 | 176.47 | 179.50 | 172.48 | 97318 | 0.77% |
| 10 Dec 2025 | 176.78 | 176.80 | 183.96 | 174.94 | 129432 | 1.00% |
| 09 Dec 2025 | 175.03 | 171.12 | 176.50 | 168.70 | 76954 | 2.28% |
| 08 Dec 2025 | 171.12 | 170.00 | 175.35 | 168.25 | 209622 | -0.38% |
| 05 Dec 2025 | 171.78 | 171.78 | 174.66 | 167.67 | 134694 | 0.00% |
| 04 Dec 2025 | 171.78 | 173.30 | 173.52 | 171.00 | 59016 | -0.45% |
| 03 Dec 2025 | 172.55 | 173.00 | 177.17 | 170.92 | 95202 | -1.25% |
| 02 Dec 2025 | 174.74 | 177.00 | 177.08 | 173.50 | 68420 | -0.72% |
| 01 Dec 2025 | 176.00 | 178.93 | 181.13 | 174.58 | 91720 | -1.54% |
| 28 Nov 2025 | 178.75 | 179.00 | 181.96 | 177.85 | 53235 | -0.93% |
| 27 Nov 2025 | 180.43 | 182.20 | 185.59 | 180.10 | 55767 | -1.07% |
| 26 Nov 2025 | 182.38 | 175.00 | 183.50 | 175.00 | 91728 | 1.92% |
| 25 Nov 2025 | 178.94 | 176.22 | 181.50 | 176.22 | 99958 | 1.54% |
| 24 Nov 2025 | 176.22 | 180.00 | 182.03 | 175.00 | 122192 | -2.41% |
| 21 Nov 2025 | 180.57 | 185.00 | 185.99 | 179.25 | 96869 | -2.52% |
| 20 Nov 2025 | 185.23 | 189.15 | 189.38 | 185.00 | 81088 | -2.10% |
| 19 Nov 2025 | 189.20 | 187.50 | 192.46 | 187.50 | 106960 | -0.32% |
| 18 Nov 2025 | 189.81 | 192.94 | 193.26 | 188.17 | 130864 | -1.36% |
| 17 Nov 2025 | 192.43 | 193.73 | 199.90 | 191.40 | 117410 | -1.17% |
| 14 Nov 2025 | 194.70 | 196.70 | 197.52 | 192.56 | 131718 | -0.79% |
| 13 Nov 2025 | 196.26 | 200.00 | 206.50 | 194.00 | 731967 | 1.41% |
| 12 Nov 2025 | 193.53 | 191.30 | 195.00 | 190.86 | 159862 | 1.67% |
| 11 Nov 2025 | 190.35 | 194.93 | 195.25 | 188.81 | 159092 | -1.92% |
| 10 Nov 2025 | 194.08 | 197.99 | 200.19 | 192.00 | 151323 | -1.70% |
| 07 Nov 2025 | 197.43 | 198.00 | 199.48 | 190.00 | 215397 | -1.04% |
| 06 Nov 2025 | 199.51 | 207.38 | 207.45 | 198.20 | 208020 | -4.11% |
| 04 Nov 2025 | 208.06 | 213.15 | 213.65 | 206.50 | 316367 | -1.20% |
| 03 Nov 2025 | 210.58 | 199.80 | 217.95 | 199.01 | 2808446 | 4.69% |
| 31 Oct 2025 | 201.14 | 209.00 | 209.15 | 198.35 | 282387 | -2.72% |
| 30 Oct 2025 | 206.76 | 215.10 | 215.85 | 204.61 | 551458 | -2.30% |
| 29 Oct 2025 | 211.63 | 213.79 | 218.25 | 209.10 | 1198899 | -3.53% |
| 28 Oct 2025 | 219.38 | 213.80 | 229.43 | 211.82 | 12721836 | 6.11% |
| 27 Oct 2025 | 206.74 | 179.98 | 206.74 | 179.98 | 7820783 | 20.00% |
| 24 Oct 2025 | 172.29 | 176.68 | 176.68 | 171.60 | 39469 | -2.29% |
| 23 Oct 2025 | 176.33 | 177.51 | 178.50 | 175.72 | 54534 | -0.79% |
| 21 Oct 2025 | 177.74 | 175.20 | 179.45 | 173.45 | 34123 | 2.21% |
| 20 Oct 2025 | 173.89 | 177.34 | 177.34 | 172.10 | 119421 | -1.42% |
| 17 Oct 2025 | 176.39 | 179.44 | 182.10 | 175.07 | 162952 | -1.91% |
| 16 Oct 2025 | 179.82 | 179.78 | 184.99 | 176.40 | 251651 | 0.26% |
| 15 Oct 2025 | 179.35 | 171.60 | 181.50 | 170.73 | 1153926 | 5.33% |
| 14 Oct 2025 | 170.27 | 164.60 | 172.76 | 164.60 | 172203 | 2.60% |
| 13 Oct 2025 | 165.96 | 168.90 | 168.90 | 164.97 | 56841 | -2.66% |
| 10 Oct 2025 | 170.49 | 160.00 | 174.00 | 159.60 | 605272 | 6.30% |
| 09 Oct 2025 | 160.39 | 161.32 | 162.00 | 159.50 | 62989 | -0.18% |
| 08 Oct 2025 | 160.68 | 164.17 | 164.17 | 160.10 | 56860 | -1.74% |
| 07 Oct 2025 | 163.52 | 166.82 | 166.87 | 162.98 | 39921 | -1.36% |
| 06 Oct 2025 | 165.78 | 166.75 | 170.28 | 164.36 | 60958 | -0.55% |
| 03 Oct 2025 | 166.70 | 164.70 | 169.68 | 163.98 | 157023 | 1.64% |
| 01 Oct 2025 | 164.01 | 169.00 | 169.90 | 163.00 | 176431 | -3.98% |
| 30 Sep 2025 | 170.81 | 157.30 | 176.00 | 155.85 | 1455425 | 9.88% |
| 29 Sep 2025 | 155.45 | 155.20 | 159.39 | 154.11 | 76287 | -1.45% |
| 26 Sep 2025 | 157.73 | 161.68 | 162.36 | 155.71 | 175875 | -1.95% |
| 25 Sep 2025 | 160.87 | 164.11 | 166.49 | 160.35 | 81391 | -1.97% |
| 24 Sep 2025 | 164.11 | 166.30 | 167.86 | 163.28 | 79981 | -1.21% |
| 23 Sep 2025 | 166.12 | 167.79 | 167.97 | 165.21 | 67793 | -0.61% |
| 22 Sep 2025 | 167.14 | 168.72 | 170.24 | 166.34 | 83437 | -0.94% |
| 19 Sep 2025 | 168.72 | 169.70 | 169.90 | 168.12 | 46033 | -0.30% |
| 18 Sep 2025 | 169.22 | 170.61 | 173.35 | 168.50 | 91212 | -1.34% |
| 17 Sep 2025 | 171.52 | 173.50 | 174.11 | 170.45 | 96604 | -0.01% |
| 16 Sep 2025 | 171.54 | 167.93 | 172.80 | 167.93 | 186207 | 2.56% |
| 15 Sep 2025 | 167.26 | 167.95 | 171.45 | 166.68 | 178700 | -0.01% |
| 12 Sep 2025 | 167.28 | 169.80 | 170.56 | 166.55 | 178905 | -0.76% |
| 11 Sep 2025 | 168.56 | 168.55 | 172.19 | 168.10 | 151824 | -1.42% |
| 10 Sep 2025 | 170.98 | 168.60 | 173.00 | 166.59 | 315044 | 1.41% |
| 09 Sep 2025 | 168.60 | 172.05 | 172.19 | 166.01 | 168779 | -2.32% |
| 08 Sep 2025 | 172.61 | 172.72 | 176.96 | 169.81 | 568313 | 0.43% |
| 05 Sep 2025 | 171.87 | 176.01 | 180.03 | 169.41 | 173033 | -2.12% |
| 04 Sep 2025 | 175.59 | 180.21 | 182.36 | 175.02 | 88905 | -2.84% |
| 03 Sep 2025 | 180.73 | 179.09 | 187.73 | 175.65 | 166554 | 0.92% |
| 02 Sep 2025 | 179.09 | 176.30 | 181.92 | 173.22 | 143325 | 2.64% |
| 01 Sep 2025 | 174.49 | 170.99 | 174.80 | 170.12 | 46645 | 2.05% |
| 29 Aug 2025 | 170.98 | 172.00 | 174.29 | 170.03 | 53102 | -1.46% |
| 28 Aug 2025 | 173.51 | 175.10 | 178.00 | 171.60 | 83924 | -2.06% |
| 26 Aug 2025 | 177.16 | 181.70 | 181.99 | 176.00 | 98067 | -2.89% |
| 25 Aug 2025 | 182.44 | 185.10 | 186.87 | 180.25 | 113946 | -2.21% |
| 22 Aug 2025 | 186.57 | 189.51 | 189.51 | 185.60 | 95209 | -2.23% |
| 21 Aug 2025 | 190.82 | 181.30 | 195.94 | 179.81 | 606833 | 5.85% |
| 20 Aug 2025 | 180.27 | 181.20 | 182.87 | 180.00 | 74178 | -1.31% |
| 19 Aug 2025 | 182.66 | 181.55 | 186.38 | 181.10 | 75894 | -0.87% |
| 18 Aug 2025 | 184.27 | 179.20 | 191.00 | 177.87 | 257252 | 4.02% |
| 14 Aug 2025 | 177.15 | 179.10 | 180.00 | 176.00 | 56446 | -0.01% |
| 13 Aug 2025 | 177.17 | 175.00 | 179.88 | 174.97 | 74076 | 1.73% |
| 12 Aug 2025 | 174.15 | 173.35 | 180.00 | 172.80 | 130674 | -2.75% |
| 11 Aug 2025 | 179.08 | 182.07 | 183.53 | 176.50 | 139305 | -1.64% |
| 08 Aug 2025 | 182.07 | 172.70 | 197.40 | 171.41 | 1480226 | 4.98% |
| 07 Aug 2025 | 173.44 | 173.10 | 175.11 | 165.00 | 127806 | -0.44% |
| 06 Aug 2025 | 174.20 | 179.27 | 181.60 | 172.62 | 89243 | -2.83% |
| 05 Aug 2025 | 179.27 | 181.00 | 183.09 | 176.22 | 76648 | 0.07% |
| 04 Aug 2025 | 179.15 | 178.35 | 182.60 | 178.06 | 61252 | 0.44% |
| 01 Aug 2025 | 178.37 | 186.83 | 190.12 | 177.22 | 163717 | -4.53% |
| 31 Jul 2025 | 186.83 | 192.00 | 192.94 | 181.47 | 90091 | -3.24% |
| 30 Jul 2025 | 193.08 | 192.50 | 194.78 | 190.12 | 93031 | 0.47% |
| 29 Jul 2025 | 192.18 | 190.99 | 194.00 | 186.16 | 134986 | 1.45% |
| 28 Jul 2025 | 189.43 | 193.00 | 194.62 | 186.16 | 124289 | -0.42% |
| 25 Jul 2025 | 190.22 | 197.00 | 198.46 | 187.98 | 313912 | -4.71% |
| 24 Jul 2025 | 199.62 | 208.00 | 209.55 | 197.25 | 227146 | -4.23% |
| 23 Jul 2025 | 208.43 | 210.00 | 211.63 | 207.50 | 104216 | -0.65% |
| 22 Jul 2025 | 209.80 | 213.85 | 213.90 | 208.83 | 109401 | -1.54% |
| 21 Jul 2025 | 213.09 | 211.00 | 215.62 | 210.61 | 122401 | 0.59% |
| 18 Jul 2025 | 211.85 | 211.21 | 216.80 | 205.00 | 328450 | 0.00% |
| 17 Jul 2025 | 211.84 | 218.00 | 219.24 | 211.22 | 145232 | -2.50% |
| 16 Jul 2025 | 217.27 | 221.74 | 225.50 | 216.38 | 281952 | -1.04% |
| 15 Jul 2025 | 219.56 | 219.15 | 222.00 | 217.21 | 195712 | 1.19% |
| 14 Jul 2025 | 216.98 | 220.00 | 221.84 | 214.53 | 211343 | -2.22% |
| 11 Jul 2025 | 221.91 | 224.00 | 226.80 | 219.35 | 571215 | -0.88% |
| 10 Jul 2025 | 223.89 | 210.40 | 225.00 | 209.70 | 536175 | 6.76% |
| 09 Jul 2025 | 209.72 | 210.44 | 211.83 | 209.00 | 54690 | -0.28% |
| 08 Jul 2025 | 210.31 | 211.50 | 213.90 | 207.20 | 134041 | 0.80% |
| 07 Jul 2025 | 208.64 | 214.90 | 216.10 | 207.60 | 101826 | -2.41% |
| 04 Jul 2025 | 213.79 | 215.30 | 217.01 | 212.00 | 110935 | 0.27% |
| 03 Jul 2025 | 213.22 | 214.00 | 215.17 | 212.60 | 92588 | -0.49% |
| 02 Jul 2025 | 214.28 | 218.50 | 219.50 | 210.91 | 238561 | -1.21% |
| 01 Jul 2025 | 216.91 | 223.05 | 224.87 | 216.15 | 164211 | -2.97% |
| 30 Jun 2025 | 223.55 | 228.90 | 231.91 | 223.00 | 283500 | -0.38% |
| 27 Jun 2025 | 224.41 | 222.29 | 228.90 | 221.02 | 600462 | 1.53% |
| 26 Jun 2025 | 221.02 | 219.50 | 222.84 | 217.37 | 221219 | 0.69% |
| 25 Jun 2025 | 219.50 | 217.00 | 228.90 | 217.00 | 537476 | 1.53% |
| 24 Jun 2025 | 216.19 | 218.36 | 222.76 | 212.61 | 253077 | 0.00% |
| 23 Jun 2025 | 216.20 | 217.10 | 220.00 | 215.20 | 175502 | -2.20% |
| 20 Jun 2025 | 221.06 | 213.50 | 228.37 | 207.90 | 995537 | 4.45% |
| 19 Jun 2025 | 211.64 | 224.98 | 225.27 | 209.00 | 466043 | -6.03% |
| 18 Jun 2025 | 225.21 | 225.45 | 231.80 | 222.30 | 540218 | -0.05% |
| 17 Jun 2025 | 225.32 | 220.51 | 248.70 | 217.88 | 4318731 | 2.76% |
| 16 Jun 2025 | 219.27 | 208.22 | 223.77 | 202.00 | 739402 | 4.93% |
| 13 Jun 2025 | 208.96 | 205.00 | 212.00 | 202.36 | 194035 | -1.00% |
| 12 Jun 2025 | 211.08 | 218.80 | 219.60 | 209.57 | 167878 | -2.07% |
| 11 Jun 2025 | 215.55 | 218.58 | 223.00 | 211.20 | 491487 | -0.60% |
| 10 Jun 2025 | 216.85 | 222.30 | 225.00 | 216.00 | 169274 | -1.64% |
| 09 Jun 2025 | 220.46 | 224.00 | 227.00 | 218.68 | 394406 | -1.24% |
| 06 Jun 2025 | 223.22 | 222.50 | 230.75 | 214.32 | 1329183 | 0.26% |
| 05 Jun 2025 | 222.65 | 193.65 | 225.70 | 193.65 | 3765613 | 16.11% |
| 04 Jun 2025 | 191.75 | 187.21 | 195.94 | 184.50 | 306219 | 2.13% |
| 03 Jun 2025 | 187.75 | 193.09 | 196.95 | 187.25 | 349042 | -2.00% |
| 02 Jun 2025 | 191.58 | 180.25 | 198.00 | 180.06 | 531978 | 5.92% |
| 30 May 2025 | 180.87 | 185.98 | 186.44 | 180.02 | 93386 | -2.26% |
| 29 May 2025 | 185.05 | 183.30 | 186.50 | 182.29 | 69604 | 0.96% |
| 28 May 2025 | 183.29 | 188.80 | 188.95 | 182.45 | 68096 | -2.38% |
| 27 May 2025 | 187.76 | 183.55 | 188.50 | 181.41 | 104494 | 2.55% |
| 26 May 2025 | 183.09 | 181.10 | 189.32 | 181.10 | 68358 | 1.36% |
| 23 May 2025 | 180.64 | 184.87 | 185.10 | 180.00 | 82225 | -1.80% |
| 22 May 2025 | 183.95 | 184.82 | 187.51 | 182.91 | 54695 | -1.18% |
| 21 May 2025 | 186.14 | 182.95 | 188.58 | 182.20 | 66358 | 0.73% |
| 20 May 2025 | 184.79 | 191.84 | 193.29 | 183.10 | 95178 | -3.67% |
| 19 May 2025 | 191.84 | 198.00 | 198.00 | 191.01 | 162879 | -3.28% |
| 16 May 2025 | 198.35 | 186.20 | 199.78 | 184.58 | 338170 | 7.68% |
| 15 May 2025 | 184.21 | 182.38 | 187.78 | 182.38 | 63600 | 1.00% |
| 14 May 2025 | 182.38 | 180.40 | 183.87 | 179.02 | 77401 | 2.16% |
| 13 May 2025 | 178.52 | 182.70 | 183.39 | 178.00 | 38925 | -0.83% |
| 12 May 2025 | 180.02 | 171.25 | 183.50 | 171.25 | 128133 | 7.35% |
| 09 May 2025 | 167.69 | 169.10 | 170.00 | 165.93 | 40999 | -2.61% |
| 08 May 2025 | 172.19 | 173.50 | 177.55 | 170.10 | 47015 | -0.62% |
| 07 May 2025 | 173.26 | 173.00 | 174.40 | 170.02 | 50291 | -0.07% |
| 06 May 2025 | 173.39 | 179.97 | 179.97 | 170.00 | 100229 | -2.85% |
| 05 May 2025 | 178.47 | 175.00 | 180.85 | 173.12 | 63026 | 2.03% |
| 02 May 2025 | 174.92 | 171.25 | 183.74 | 171.25 | 190310 | 1.99% |
| 30 Apr 2025 | 171.50 | 177.00 | 181.00 | 170.10 | 94240 | -3.10% |
| 29 Apr 2025 | 176.98 | 185.57 | 188.28 | 175.75 | 353702 | -4.63% |
| 28 Apr 2025 | 185.57 | 183.30 | 188.55 | 182.27 | 66694 | -0.27% |
| 25 Apr 2025 | 186.08 | 196.00 | 197.50 | 183.61 | 154534 | -5.29% |
| 24 Apr 2025 | 196.48 | 187.40 | 204.00 | 186.03 | 340554 | 5.17% |
| 23 Apr 2025 | 186.82 | 193.00 | 194.68 | 185.75 | 112534 | -2.81% |
| 22 Apr 2025 | 192.23 | 185.49 | 193.25 | 182.80 | 217272 | 4.09% |
| 21 Apr 2025 | 184.68 | 180.10 | 187.21 | 179.72 | 91022 | 2.55% |
| 17 Apr 2025 | 180.09 | 181.15 | 182.09 | 178.00 | 66187 | -0.18% |
| 16 Apr 2025 | 180.41 | 183.55 | 185.21 | 178.32 | 104759 | -1.31% |
| 15 Apr 2025 | 182.80 | 183.40 | 184.10 | 179.00 | 65855 | 0.88% |
| 11 Apr 2025 | 181.20 | 178.40 | 184.00 | 177.76 | 71651 | 3.14% |
| 09 Apr 2025 | 175.69 | 176.51 | 180.70 | 173.26 | 47914 | -0.58% |
| 08 Apr 2025 | 176.71 | 184.20 | 186.39 | 174.64 | 176969 | -1.70% |
| 07 Apr 2025 | 179.77 | 183.49 | 183.49 | 170.25 | 185516 | -7.38% |
| 04 Apr 2025 | 194.09 | 202.00 | 204.80 | 191.62 | 189777 | -4.11% |
| 03 Apr 2025 | 202.40 | 191.50 | 204.20 | 188.61 | 343179 | 5.32% |
| 02 Apr 2025 | 192.18 | 190.98 | 194.25 | 186.08 | 132634 | 1.82% |
| 01 Apr 2025 | 188.74 | 191.85 | 194.50 | 187.81 | 104550 | -1.93% |
| 28 Mar 2025 | 192.45 | 181.94 | 194.90 | 179.00 | 424944 | 6.42% |
| 27 Mar 2025 | 180.84 | 177.70 | 182.39 | 171.50 | 532563 | 3.33% |
| 26 Mar 2025 | 175.02 | 182.00 | 185.90 | 173.15 | 184655 | -3.76% |
| 25 Mar 2025 | 181.86 | 186.55 | 197.00 | 180.16 | 355475 | -2.94% |
| 24 Mar 2025 | 187.37 | 191.00 | 193.40 | 187.00 | 224852 | -1.48% |
| 21 Mar 2025 | 190.19 | 183.96 | 191.40 | 178.02 | 353842 | 8.56% |
| 20 Mar 2025 | 175.20 | 166.00 | 177.00 | 165.00 | 328078 | 7.27% |
| 19 Mar 2025 | 163.32 | 161.10 | 169.43 | 159.50 | 265069 | 1.74% |
| 18 Mar 2025 | 160.53 | 163.85 | 166.64 | 158.85 | 194811 | -2.00% |
| 17 Mar 2025 | 163.81 | 171.00 | 174.95 | 161.35 | 362016 | -5.62% |
| 13 Mar 2025 | 173.56 | 170.50 | 174.77 | 168.40 | 117558 | 1.40% |
| 12 Mar 2025 | 171.16 | 176.62 | 177.00 | 170.00 | 117038 | -2.27% |
| 11 Mar 2025 | 175.13 | 179.90 | 180.28 | 172.21 | 283518 | -3.29% |
| 10 Mar 2025 | 181.08 | 172.00 | 184.38 | 168.10 | 495478 | 4.06% |
| 07 Mar 2025 | 174.01 | 172.81 | 179.80 | 167.61 | 571261 | -0.63% |
| 06 Mar 2025 | 175.11 | 150.50 | 179.60 | 149.48 | 1181263 | 15.28% |
| 05 Mar 2025 | 151.90 | 132.03 | 156.00 | 132.00 | 817485 | 14.64% |
| 04 Mar 2025 | 132.50 | 125.01 | 134.74 | 122.23 | 356861 | 3.23% |
| 03 Mar 2025 | 128.35 | 140.45 | 141.90 | 125.10 | 293010 | -9.99% |
| 28 Feb 2025 | 142.60 | 138.00 | 143.85 | 135.22 | 132100 | 1.63% |
| 27 Feb 2025 | 140.31 | 147.99 | 147.99 | 134.90 | 205658 | -3.39% |
| 25 Feb 2025 | 145.23 | 150.60 | 153.00 | 144.10 | 72076 | -3.11% |
| 24 Feb 2025 | 149.89 | 156.05 | 156.05 | 148.78 | 151354 | -4.92% |
| 21 Feb 2025 | 157.64 | 155.50 | 160.34 | 152.05 | 142079 | 2.51% |
| 20 Feb 2025 | 153.78 | 151.85 | 156.99 | 150.13 | 93093 | 1.73% |
| 19 Feb 2025 | 151.16 | 147.22 | 155.82 | 147.05 | 68802 | 1.88% |
| 18 Feb 2025 | 148.37 | 154.80 | 157.62 | 145.11 | 80238 | -4.17% |
| 17 Feb 2025 | 154.83 | 160.90 | 162.04 | 150.25 | 137989 | -2.32% |
| 14 Feb 2025 | 158.50 | 170.75 | 170.75 | 155.50 | 93234 | -7.39% |
| 13 Feb 2025 | 171.14 | 167.05 | 172.99 | 164.00 | 81809 | 2.34% |
| 12 Feb 2025 | 167.23 | 163.49 | 170.00 | 155.40 | 139603 | 2.58% |
| 11 Feb 2025 | 163.03 | 173.20 | 173.20 | 160.00 | 77374 | -4.98% |
| 10 Feb 2025 | 171.57 | 174.85 | 174.85 | 168.00 | 55778 | -2.27% |
| 07 Feb 2025 | 175.55 | 175.00 | 177.92 | 170.56 | 106845 | 1.50% |
| 06 Feb 2025 | 172.95 | 177.35 | 177.95 | 172.10 | 77675 | -1.02% |
| 05 Feb 2025 | 174.73 | 175.00 | 185.00 | 173.32 | 107432 | 1.07% |
| 04 Feb 2025 | 172.88 | 169.99 | 177.19 | 165.50 | 137897 | -2.03% |
| 03 Feb 2025 | 176.47 | 182.59 | 182.85 | 173.20 | 46374 | -4.06% |
| 01 Feb 2025 | 183.94 | 189.88 | 191.01 | 180.99 | 46647 | -2.79% |
| 31 Jan 2025 | 189.22 | 188.70 | 193.00 | 186.05 | 53030 | 1.13% |
| 30 Jan 2025 | 187.10 | 185.61 | 191.39 | 185.25 | 75994 | -0.04% |
| 29 Jan 2025 | 187.18 | 170.64 | 194.40 | 170.64 | 116762 | 8.62% |
| 28 Jan 2025 | 172.33 | 179.90 | 179.90 | 166.42 | 154082 | -2.99% |
| 27 Jan 2025 | 177.64 | 189.97 | 189.97 | 176.00 | 81259 | -5.45% |
| 24 Jan 2025 | 187.87 | 191.50 | 191.50 | 183.25 | 68945 | -1.29% |
| 23 Jan 2025 | 190.33 | 193.75 | 193.75 | 188.06 | 32036 | -0.30% |
| 22 Jan 2025 | 190.90 | 198.10 | 198.10 | 184.02 | 65541 | -2.68% |
| 21 Jan 2025 | 196.15 | 197.00 | 203.77 | 195.00 | 66909 | -0.08% |
| 20 Jan 2025 | 196.31 | 198.84 | 198.84 | 194.10 | 72417 | 0.01% |
| 17 Jan 2025 | 196.30 | 196.78 | 199.81 | 191.00 | 60697 | 0.64% |
| 16 Jan 2025 | 195.06 | 194.78 | 197.04 | 192.19 | 128972 | 1.76% |
| 15 Jan 2025 | 191.69 | 192.75 | 198.75 | 187.81 | 215851 | 1.22% |
| 14 Jan 2025 | 189.38 | 189.20 | 193.18 | 184.42 | 152710 | 1.61% |
| 13 Jan 2025 | 186.38 | 203.30 | 203.30 | 185.50 | 200182 | -7.43% |
| 10 Jan 2025 | 201.34 | 209.00 | 212.34 | 200.05 | 68533 | -4.16% |
| 09 Jan 2025 | 210.07 | 211.74 | 215.00 | 208.65 | 52073 | -1.71% |
| 08 Jan 2025 | 213.72 | 220.05 | 220.49 | 212.00 | 34673 | -2.29% |
| 07 Jan 2025 | 218.74 | 212.50 | 219.90 | 210.51 | 84955 | 4.48% |
| 06 Jan 2025 | 209.37 | 221.40 | 224.30 | 208.35 | 123304 | -4.26% |
| 03 Jan 2025 | 218.68 | 219.75 | 226.89 | 217.62 | 131870 | 0.58% |
| 02 Jan 2025 | 217.42 | 213.08 | 218.00 | 213.02 | 63917 | 2.34% |
| 01 Jan 2025 | 212.45 | 213.90 | 216.58 | 209.90 | 97023 | 0.38% |
| 31 Dec 2024 | 211.64 | 214.20 | 215.14 | 211.10 | 57191 | -1.64% |
| 30 Dec 2024 | 215.16 | 218.90 | 218.90 | 213.00 | 45987 | -0.64% |
| 27 Dec 2024 | 216.55 | 214.03 | 219.00 | 214.03 | 46064 | 0.29% |
| 26 Dec 2024 | 215.92 | 219.00 | 219.66 | 214.41 | 32584 | -1.26% |
| 24 Dec 2024 | 218.67 | 216.95 | 220.95 | 215.07 | 39341 | 1.20% |
| 23 Dec 2024 | 216.08 | 219.01 | 221.20 | 215.10 | 49828 | -1.79% |
| 20 Dec 2024 | 220.01 | 223.05 | 225.00 | 218.60 | 56055 | -1.36% |
| 19 Dec 2024 | 223.04 | 226.00 | 226.35 | 222.25 | 53473 | -1.63% |
| 18 Dec 2024 | 226.73 | 227.40 | 230.84 | 224.00 | 65661 | 0.00% |
| 17 Dec 2024 | 226.72 | 231.00 | 232.74 | 226.00 | 73146 | -1.80% |
| 16 Dec 2024 | 230.87 | 236.45 | 238.30 | 229.99 | 86717 | -1.67% |
| 13 Dec 2024 | 234.80 | 236.00 | 241.10 | 231.41 | 70063 | -1.52% |
| 12 Dec 2024 | 238.42 | 243.95 | 244.16 | 236.21 | 60292 | -2.26% |
| 11 Dec 2024 | 243.94 | 236.90 | 245.00 | 236.90 | 139820 | 3.03% |
| 10 Dec 2024 | 236.77 | 238.00 | 239.76 | 234.98 | 58407 | -0.36% |
| 09 Dec 2024 | 237.63 | 239.70 | 241.02 | 236.01 | 64840 | -0.16% |
| 06 Dec 2024 | 238.00 | 237.80 | 239.35 | 235.65 | 52860 | 0.82% |
| 05 Dec 2024 | 236.07 | 236.83 | 243.12 | 234.01 | 216258 | 0.79% |
| 04 Dec 2024 | 234.22 | 235.70 | 238.00 | 232.55 | 60315 | -0.65% |
| 03 Dec 2024 | 235.76 | 231.25 | 238.50 | 231.25 | 60805 | 0.96% |
| 02 Dec 2024 | 233.51 | 232.32 | 238.00 | 231.25 | 122620 | -0.44% |
| 29 Nov 2024 | 234.54 | 235.68 | 239.39 | 231.64 | 120297 | -0.48% |
| 28 Nov 2024 | 235.68 | 225.00 | 244.69 | 224.05 | 454915 | 5.58% |
| 27 Nov 2024 | 223.22 | 221.00 | 224.00 | 219.69 | 200190 | 2.03% |
| 26 Nov 2024 | 218.78 | 221.00 | 222.90 | 218.00 | 95006 | -0.63% |
| 25 Nov 2024 | 220.16 | 220.35 | 224.00 | 218.26 | 112938 | 0.28% |
| 22 Nov 2024 | 219.55 | 216.43 | 223.39 | 216.43 | 105721 | 0.57% |
| 21 Nov 2024 | 218.31 | 222.00 | 222.06 | 214.48 | 158777 | -2.05% |
| 19 Nov 2024 | 222.88 | 216.35 | 226.00 | 215.46 | 160619 | 4.29% |
| 18 Nov 2024 | 213.72 | 212.00 | 215.26 | 210.00 | 67370 | -0.01% |
| 14 Nov 2024 | 213.74 | 210.21 | 219.55 | 210.21 | 81606 | 0.16% |
| 13 Nov 2024 | 213.39 | 224.05 | 226.75 | 212.42 | 160319 | -4.49% |
| 12 Nov 2024 | 223.43 | 228.25 | 233.00 | 220.00 | 196732 | -1.82% |
| 11 Nov 2024 | 227.58 | 232.15 | 232.78 | 226.35 | 75300 | -1.97% |
| 08 Nov 2024 | 232.15 | 242.00 | 242.95 | 231.00 | 86586 | -4.06% |
| 07 Nov 2024 | 241.97 | 237.95 | 244.15 | 237.00 | 116735 | 1.93% |
| 06 Nov 2024 | 237.38 | 232.00 | 241.80 | 232.00 | 352463 | 3.80% |
| 05 Nov 2024 | 228.70 | 233.50 | 233.78 | 226.70 | 103558 | -1.27% |
| 04 Nov 2024 | 231.65 | 243.39 | 246.80 | 230.25 | 174466 | -3.72% |
| 01 Nov 2024 | 240.60 | 240.59 | 242.00 | 238.05 | 23150 | 1.07% |
| 31 Oct 2024 | 238.05 | 241.80 | 241.80 | 235.60 | 87099 | 0.25% |
| 30 Oct 2024 | 237.45 | 229.50 | 239.95 | 227.60 | 177774 | 4.12% |
| 29 Oct 2024 | 228.05 | 225.20 | 228.95 | 217.95 | 215939 | -0.52% |
| 28 Oct 2024 | 229.25 | 234.00 | 242.00 | 224.00 | 192412 | -2.43% |
| 25 Oct 2024 | 234.95 | 236.50 | 241.95 | 227.00 | 151883 | -0.66% |
| 24 Oct 2024 | 236.50 | 238.45 | 240.10 | 235.00 | 58143 | -0.82% |
| 23 Oct 2024 | 238.45 | 234.50 | 245.15 | 230.25 | 172976 | 3.38% |
| 22 Oct 2024 | 230.65 | 248.00 | 250.40 | 225.00 | 218805 | -6.54% |
| 21 Oct 2024 | 246.80 | 251.75 | 254.50 | 244.35 | 151091 | -0.86% |
| 18 Oct 2024 | 248.95 | 250.30 | 257.00 | 245.40 | 166211 | -0.74% |
| 17 Oct 2024 | 250.80 | 257.40 | 258.15 | 249.75 | 98817 | -2.26% |
| 16 Oct 2024 | 256.60 | 261.90 | 264.70 | 254.80 | 204442 | -1.91% |
| 15 Oct 2024 | 261.60 | 265.20 | 266.90 | 258.55 | 193925 | -1.26% |
| 14 Oct 2024 | 264.95 | 273.75 | 276.10 | 260.60 | 180237 | -2.88% |
| 11 Oct 2024 | 272.80 | 266.90 | 276.90 | 264.05 | 210813 | 1.98% |
| 10 Oct 2024 | 267.50 | 275.50 | 277.40 | 265.10 | 84017 | -2.39% |
| 09 Oct 2024 | 274.05 | 264.45 | 276.95 | 260.05 | 227630 | 5.73% |
| 08 Oct 2024 | 259.20 | 251.80 | 262.80 | 248.20 | 95230 | 3.54% |
| 07 Oct 2024 | 250.35 | 265.90 | 265.90 | 245.60 | 119149 | -4.54% |
| 04 Oct 2024 | 262.25 | 264.65 | 267.60 | 259.70 | 122166 | -2.38% |
| 03 Oct 2024 | 268.65 | 266.15 | 272.80 | 265.00 | 136457 | -1.61% |
| 01 Oct 2024 | 273.05 | 277.70 | 282.00 | 271.50 | 173645 | -1.32% |
| 30 Sep 2024 | 276.70 | 262.25 | 282.95 | 259.70 | 551798 | 5.37% |
| 27 Sep 2024 | 262.60 | 255.80 | 274.30 | 253.85 | 515164 | 2.66% |
| 26 Sep 2024 | 255.80 | 258.50 | 260.45 | 253.20 | 115683 | -0.95% |
| 25 Sep 2024 | 258.25 | 260.10 | 263.50 | 256.00 | 145082 | 0.00% |
| 24 Sep 2024 | 258.25 | 264.00 | 264.00 | 256.40 | 128919 | -0.62% |
| 23 Sep 2024 | 259.85 | 259.00 | 265.65 | 257.85 | 153727 | 1.03% |
| 20 Sep 2024 | 257.20 | 259.95 | 265.05 | 248.00 | 316853 | -0.33% |
| 19 Sep 2024 | 258.05 | 271.40 | 274.10 | 251.00 | 412393 | -4.00% |
| 18 Sep 2024 | 268.80 | 283.00 | 288.00 | 266.05 | 397557 | -3.50% |
| 17 Sep 2024 | 278.55 | 284.20 | 285.95 | 278.05 | 100824 | -1.87% |
| 16 Sep 2024 | 283.85 | 287.70 | 291.95 | 282.20 | 144791 | -1.34% |
| 13 Sep 2024 | 287.70 | 280.10 | 292.30 | 279.85 | 325417 | 3.25% |
| 12 Sep 2024 | 278.65 | 281.15 | 285.45 | 276.00 | 123685 | -0.71% |
| 11 Sep 2024 | 280.65 | 288.20 | 292.35 | 278.10 | 153678 | -1.27% |
| 10 Sep 2024 | 284.25 | 284.60 | 292.75 | 283.20 | 164534 | 0.34% |
| 09 Sep 2024 | 283.30 | 278.95 | 290.85 | 270.40 | 416519 | 1.76% |
| 06 Sep 2024 | 278.40 | 290.00 | 291.40 | 276.15 | 273710 | -4.26% |
| 05 Sep 2024 | 290.80 | 296.40 | 297.85 | 288.60 | 192957 | -1.47% |
| 04 Sep 2024 | 295.15 | 292.50 | 299.00 | 289.10 | 412992 | -0.74% |
| 03 Sep 2024 | 297.35 | 282.65 | 300.75 | 277.50 | 624530 | 5.20% |
| 02 Sep 2024 | 282.65 | 286.00 | 289.70 | 279.00 | 333804 | -1.08% |
| 30 Aug 2024 | 285.75 | 292.00 | 294.10 | 285.00 | 224830 | -1.50% |
| 29 Aug 2024 | 290.10 | 287.00 | 299.00 | 284.20 | 1075449 | 1.36% |
| 28 Aug 2024 | 286.20 | 283.90 | 289.00 | 278.30 | 515271 | 0.97% |
| 27 Aug 2024 | 283.45 | 285.00 | 285.65 | 275.30 | 637638 | 1.98% |
| 26 Aug 2024 | 277.95 | 264.05 | 280.00 | 261.05 | 875678 | 5.44% |
| 23 Aug 2024 | 263.60 | 264.75 | 270.25 | 259.55 | 414380 | 1.29% |
| 22 Aug 2024 | 260.25 | 267.00 | 267.25 | 257.25 | 268533 | -2.00% |
| 21 Aug 2024 | 265.55 | 272.00 | 272.50 | 262.25 | 226502 | -1.96% |
| 20 Aug 2024 | 270.85 | 273.05 | 274.40 | 260.95 | 578706 | -0.31% |
| 19 Aug 2024 | 271.70 | 227.55 | 274.90 | 226.60 | 1598355 | 17.82% |
| 16 Aug 2024 | 230.60 | 229.50 | 232.30 | 226.05 | 61855 | 2.10% |
| 14 Aug 2024 | 225.85 | 233.40 | 234.95 | 223.65 | 116459 | -3.23% |
| 13 Aug 2024 | 233.40 | 243.00 | 243.00 | 233.00 | 174658 | -3.73% |
| 12 Aug 2024 | 242.45 | 251.10 | 251.10 | 241.25 | 92030 | -1.08% |
| 09 Aug 2024 | 245.10 | 243.90 | 251.00 | 243.15 | 145440 | 1.85% |
| 08 Aug 2024 | 240.65 | 242.90 | 244.05 | 239.15 | 63410 | 0.56% |
| 07 Aug 2024 | 239.30 | 238.55 | 242.05 | 235.95 | 85006 | 2.37% |
| 06 Aug 2024 | 233.75 | 239.00 | 246.00 | 232.50 | 145809 | -2.71% |
| 05 Aug 2024 | 240.25 | 248.00 | 250.60 | 235.35 | 282246 | -5.86% |
| 02 Aug 2024 | 255.20 | 251.15 | 263.65 | 250.50 | 476204 | -3.59% |
| 01 Aug 2024 | 264.70 | 263.00 | 274.00 | 260.35 | 443509 | 1.44% |
| 31 Jul 2024 | 260.95 | 265.00 | 265.05 | 258.55 | 166153 | -0.91% |
| 30 Jul 2024 | 263.35 | 265.00 | 267.00 | 262.00 | 125244 | 0.25% |
| 29 Jul 2024 | 262.70 | 260.00 | 267.55 | 254.55 | 280655 | 1.39% |
| 26 Jul 2024 | 259.10 | 256.90 | 262.55 | 255.25 | 131789 | 0.70% |
| 25 Jul 2024 | 257.30 | 250.00 | 261.00 | 250.00 | 186573 | 2.10% |
| 24 Jul 2024 | 252.00 | 252.10 | 255.50 | 248.30 | 101500 | -0.02% |
| 23 Jul 2024 | 252.05 | 245.50 | 254.90 | 241.95 | 269330 | 2.67% |
| 22 Jul 2024 | 245.50 | 241.00 | 247.40 | 235.00 | 318195 | 1.61% |
| 19 Jul 2024 | 241.60 | 251.95 | 251.95 | 240.60 | 130013 | -4.11% |
| 18 Jul 2024 | 251.95 | 255.00 | 255.25 | 248.00 | 141119 | -1.00% |
| 16 Jul 2024 | 254.50 | 248.00 | 256.95 | 246.40 | 304114 | 3.04% |
| 15 Jul 2024 | 247.00 | 252.75 | 252.75 | 246.00 | 126367 | -1.20% |
| 12 Jul 2024 | 250.00 | 252.75 | 256.50 | 247.60 | 208645 | -0.73% |
| 11 Jul 2024 | 251.85 | 254.80 | 259.50 | 251.45 | 248017 | 0.04% |
| 10 Jul 2024 | 251.75 | 260.00 | 260.45 | 250.50 | 203110 | -1.95% |
| 09 Jul 2024 | 256.75 | 261.00 | 265.45 | 256.00 | 231803 | -1.31% |
| 08 Jul 2024 | 260.15 | 266.00 | 269.95 | 258.30 | 219512 | -2.20% |
| 05 Jul 2024 | 266.00 | 271.00 | 271.00 | 264.55 | 148037 | -0.17% |
| 04 Jul 2024 | 266.45 | 275.80 | 279.40 | 265.00 | 250925 | -3.02% |
| 03 Jul 2024 | 274.75 | 269.00 | 278.75 | 267.25 | 244796 | 2.40% |
| 02 Jul 2024 | 268.30 | 267.75 | 274.40 | 266.50 | 152452 | 0.94% |
| 01 Jul 2024 | 265.80 | 258.00 | 269.80 | 256.55 | 230426 | 3.28% |
| 28 Jun 2024 | 257.35 | 260.15 | 264.80 | 256.10 | 110855 | -0.16% |
| 27 Jun 2024 | 257.75 | 266.60 | 271.05 | 255.05 | 258893 | -2.92% |
| 26 Jun 2024 | 265.50 | 265.45 | 274.45 | 263.85 | 243215 | 0.02% |
| 25 Jun 2024 | 265.45 | 267.50 | 269.75 | 263.45 | 82309 | -0.60% |
| 24 Jun 2024 | 267.05 | 268.50 | 271.70 | 266.05 | 281959 | -1.87% |
| 21 Jun 2024 | 272.15 | 273.85 | 280.00 | 267.55 | 239599 | 0.07% |
| 20 Jun 2024 | 271.95 | 271.55 | 277.00 | 269.00 | 106550 | 0.15% |
| 19 Jun 2024 | 271.55 | 278.00 | 282.10 | 270.00 | 112593 | -2.21% |
| 18 Jun 2024 | 277.70 | 280.75 | 284.00 | 275.80 | 167458 | -1.03% |
| 14 Jun 2024 | 280.60 | 275.10 | 281.00 | 275.10 | 229980 | 2.00% |
| 13 Jun 2024 | 275.10 | 275.00 | 276.55 | 269.60 | 177986 | 1.14% |
| 12 Jun 2024 | 272.00 | 272.50 | 277.95 | 268.30 | 180038 | -1.66% |
| 11 Jun 2024 | 276.60 | 232.35 | 279.80 | 232.35 | 922963 | 1.58% |
| 10 Jun 2024 | 272.30 | 268.40 | 275.00 | 268.40 | 139195 | 1.53% |
| 07 Jun 2024 | 268.20 | 267.00 | 271.00 | 264.30 | 160493 | 1.40% |
| 06 Jun 2024 | 264.50 | 253.80 | 270.50 | 252.00 | 252076 | 8.18% |
| 05 Jun 2024 | 244.50 | 245.25 | 252.10 | 229.00 | 260589 | 1.18% |
| 04 Jun 2024 | 241.65 | 280.15 | 280.15 | 228.10 | 591950 | -14.61% |
| 03 Jun 2024 | 283.00 | 278.00 | 290.85 | 276.95 | 341399 | 3.45% |
| 31 May 2024 | 273.55 | 278.00 | 280.10 | 272.10 | 72707 | -1.08% |
| 30 May 2024 | 276.55 | 281.80 | 287.00 | 275.40 | 134318 | -1.53% |
| 29 May 2024 | 280.85 | 283.70 | 284.55 | 277.70 | 64706 | -0.44% |
| 28 May 2024 | 282.10 | 291.80 | 293.95 | 281.50 | 151648 | -2.24% |
| 27 May 2024 | 288.55 | 288.80 | 292.95 | 282.00 | 147728 | 0.80% |
| 24 May 2024 | 286.25 | 288.60 | 297.30 | 281.15 | 277517 | -0.56% |
| 23 May 2024 | 287.85 | 270.00 | 290.10 | 269.40 | 596807 | 7.15% |
| 22 May 2024 | 268.65 | 268.50 | 271.00 | 265.60 | 144751 | 1.11% |
| 21 May 2024 | 265.70 | 270.20 | 272.70 | 263.70 | 155364 | -1.81% |
| 18 May 2024 | 270.60 | 265.90 | 273.00 | 265.90 | 65514 | -0.24% |
| 17 May 2024 | 271.25 | 268.00 | 273.30 | 268.00 | 111949 | 1.16% |
| 16 May 2024 | 268.15 | 272.15 | 273.45 | 267.00 | 129915 | -1.54% |
| 15 May 2024 | 272.35 | 275.00 | 275.20 | 272.00 | 109943 | -0.31% |
| 14 May 2024 | 273.20 | 272.00 | 275.80 | 271.25 | 138820 | 1.41% |
| 13 May 2024 | 269.40 | 258.45 | 269.40 | 258.00 | 217789 | 4.99% |
| 10 May 2024 | 256.60 | 261.90 | 261.90 | 253.00 | 175774 | -1.10% |
| 09 May 2024 | 259.45 | 264.00 | 264.00 | 257.00 | 181382 | -1.72% |
| 08 May 2024 | 264.00 | 268.85 | 268.85 | 257.95 | 174650 | -1.90% |
| 07 May 2024 | 269.10 | 281.60 | 283.95 | 266.20 | 325727 | -3.96% |
| 06 May 2024 | 280.20 | 287.00 | 289.35 | 276.00 | 237651 | -2.40% |
| 03 May 2024 | 287.10 | 295.00 | 300.00 | 279.30 | 796450 | -2.35% |
| 02 May 2024 | 294.00 | 297.80 | 298.00 | 286.20 | 900895 | -2.41% |
| 30 Apr 2024 | 301.25 | 320.00 | 330.55 | 299.10 | 1329794 | -4.32% |
| 29 Apr 2024 | 314.85 | 312.00 | 317.70 | 307.55 | 200398 | 2.19% |
| 26 Apr 2024 | 308.10 | 309.90 | 315.45 | 304.00 | 149505 | 0.70% |
| 25 Apr 2024 | 305.95 | 304.85 | 311.00 | 302.80 | 142637 | 1.66% |
| 24 Apr 2024 | 300.95 | 302.70 | 308.30 | 300.00 | 94729 | -0.36% |
| 23 Apr 2024 | 302.05 | 308.75 | 312.60 | 298.00 | 172881 | -0.79% |
| 22 Apr 2024 | 304.45 | 292.55 | 305.15 | 292.55 | 76456 | 4.75% |
| 19 Apr 2024 | 290.65 | 290.05 | 294.90 | 286.00 | 42565 | -1.66% |
| 18 Apr 2024 | 295.55 | 295.95 | 305.00 | 289.00 | 65215 | 0.85% |
| 16 Apr 2024 | 293.05 | 295.95 | 300.00 | 290.00 | 54702 | -1.05% |
| 15 Apr 2024 | 296.15 | 290.10 | 302.80 | 287.70 | 62312 | -2.20% |
| 12 Apr 2024 | 302.80 | 308.00 | 310.00 | 301.00 | 31464 | -1.75% |
| 10 Apr 2024 | 308.20 | 302.55 | 310.00 | 300.00 | 48233 | 1.50% |
| 09 Apr 2024 | 303.65 | 310.00 | 310.00 | 300.10 | 56482 | -2.13% |
| 08 Apr 2024 | 310.25 | 317.00 | 319.00 | 308.00 | 40511 | -2.34% |
| 05 Apr 2024 | 317.70 | 317.85 | 322.00 | 305.00 | 93578 | 1.21% |
| 04 Apr 2024 | 313.90 | 317.20 | 321.00 | 305.25 | 91092 | -0.55% |
| 03 Apr 2024 | 315.65 | 315.90 | 318.50 | 312.05 | 203069 | 4.05% |
| 02 Apr 2024 | 303.35 | 297.00 | 303.35 | 292.50 | 174596 | 4.98% |
| 01 Apr 2024 | 288.95 | 275.20 | 288.95 | 275.20 | 81939 | 5.00% |
| 28 Mar 2024 | 275.20 | 283.35 | 288.95 | 273.65 | 130678 | -2.88% |
| 27 Mar 2024 | 283.35 | 285.00 | 288.00 | 281.00 | 143189 | 0.94% |
| 26 Mar 2024 | 280.70 | 279.85 | 289.90 | 279.00 | 209362 | 0.92% |
| 22 Mar 2024 | 278.15 | 273.45 | 280.00 | 269.00 | 186712 | 2.39% |
| 21 Mar 2024 | 271.65 | 273.95 | 276.00 | 268.00 | 190086 | 0.76% |
| 20 Mar 2024 | 269.60 | 277.05 | 283.85 | 265.05 | 144466 | -1.61% |
| 19 Mar 2024 | 274.00 | 285.90 | 285.90 | 271.05 | 116375 | -2.80% |
| 18 Mar 2024 | 281.90 | 288.00 | 292.00 | 277.50 | 129921 | -2.12% |
| 15 Mar 2024 | 288.00 | 270.00 | 291.80 | 268.35 | 207729 | 3.13% |
| 14 Mar 2024 | 279.25 | 258.20 | 279.80 | 255.55 | 166009 | 4.45% |
| 13 Mar 2024 | 267.35 | 281.95 | 288.85 | 267.35 | 159188 | -4.99% |
| 12 Mar 2024 | 281.40 | 289.00 | 292.00 | 280.45 | 298326 | -4.67% |
| 11 Mar 2024 | 295.20 | 301.20 | 306.95 | 290.10 | 150969 | -3.32% |
| 07 Mar 2024 | 305.35 | 296.95 | 308.00 | 295.00 | 92726 | 2.64% |
| 06 Mar 2024 | 297.50 | 308.20 | 308.20 | 292.80 | 140160 | -3.47% |
| 05 Mar 2024 | 308.20 | 314.95 | 315.00 | 301.60 | 64213 | -2.16% |
| 04 Mar 2024 | 315.00 | 321.85 | 328.50 | 310.50 | 68612 | -2.13% |
| 02 Mar 2024 | 321.85 | 321.90 | 329.00 | 315.00 | 8992 | 1.59% |
| 01 Mar 2024 | 316.80 | 314.90 | 317.00 | 302.40 | 130008 | 4.76% |
| 29 Feb 2024 | 302.40 | 308.05 | 313.35 | 295.00 | 70151 | -1.83% |
| 28 Feb 2024 | 308.05 | 324.65 | 324.65 | 305.60 | 114756 | -4.23% |
| 27 Feb 2024 | 321.65 | 324.80 | 329.80 | 320.00 | 55872 | -0.97% |
| 26 Feb 2024 | 324.80 | 330.00 | 330.00 | 322.10 | 23182 | -0.98% |
| 23 Feb 2024 | 328.00 | 322.10 | 333.00 | 320.10 | 48470 | 0.47% |
| 22 Feb 2024 | 326.45 | 327.90 | 331.95 | 318.00 | 69388 | -0.47% |
| 21 Feb 2024 | 328.00 | 330.90 | 333.95 | 325.00 | 92343 | -0.88% |
| 20 Feb 2024 | 330.90 | 334.85 | 337.80 | 329.30 | 48587 | -2.04% |
| 19 Feb 2024 | 337.80 | 328.20 | 344.60 | 317.00 | 186163 | 2.93% |
| 16 Feb 2024 | 328.20 | 340.00 | 344.90 | 325.00 | 51130 | -3.03% |
| 15 Feb 2024 | 338.45 | 346.00 | 346.00 | 333.00 | 90416 | -0.59% |
| 14 Feb 2024 | 340.45 | 325.10 | 345.00 | 325.10 | 152359 | 3.07% |
| 13 Feb 2024 | 330.30 | 319.90 | 338.75 | 311.55 | 124769 | 2.37% |
| 12 Feb 2024 | 322.65 | 325.20 | 326.65 | 318.05 | 136289 | -1.92% |
| 09 Feb 2024 | 328.95 | 343.00 | 343.00 | 322.55 | 93996 | -2.30% |
| 08 Feb 2024 | 336.70 | 340.80 | 350.00 | 332.00 | 68044 | -1.19% |
| 07 Feb 2024 | 340.75 | 339.80 | 344.50 | 335.50 | 69999 | 1.56% |
| 06 Feb 2024 | 335.50 | 337.00 | 339.90 | 329.00 | 149430 | -1.29% |
| 05 Feb 2024 | 339.90 | 346.00 | 350.95 | 330.75 | 248588 | -1.36% |
| 02 Feb 2024 | 344.60 | 349.85 | 353.90 | 340.60 | 87557 | -1.66% |
| 01 Feb 2024 | 350.40 | 354.95 | 360.00 | 338.50 | 231565 | -1.28% |
| 31 Jan 2024 | 354.95 | 354.95 | 357.90 | 348.00 | 51231 | 0.00% |
| 30 Jan 2024 | 354.95 | 365.00 | 365.00 | 353.00 | 90791 | -2.63% |
| 29 Jan 2024 | 364.55 | 360.30 | 369.95 | 359.10 | 136948 | 1.18% |
| 25 Jan 2024 | 360.30 | 373.85 | 375.00 | 357.80 | 109331 | -3.93% |
| 24 Jan 2024 | 375.05 | 361.35 | 378.95 | 344.10 | 277938 | 3.79% |
| 23 Jan 2024 | 361.35 | 384.00 | 388.00 | 360.40 | 161145 | -4.74% |
| 20 Jan 2024 | 379.35 | 377.00 | 382.50 | 371.00 | 139741 | 0.34% |
| 19 Jan 2024 | 378.05 | 375.00 | 382.00 | 370.00 | 101857 | 1.85% |
| 18 Jan 2024 | 371.20 | 371.00 | 375.75 | 360.90 | 322436 | -0.12% |
| 17 Jan 2024 | 371.65 | 385.00 | 385.00 | 367.10 | 463434 | -4.96% |
| 16 Jan 2024 | 391.05 | 396.00 | 399.70 | 378.25 | 574776 | -1.25% |
| 15 Jan 2024 | 396.00 | 393.95 | 399.15 | 383.00 | 591469 | 0.22% |
| 12 Jan 2024 | 395.15 | 390.80 | 400.60 | 383.30 | 665764 | 2.13% |
| 11 Jan 2024 | 386.90 | 384.00 | 389.95 | 375.70 | 2776429 | 1.03% |
| 10 Jan 2024 | 382.95 | 339.00 | 387.00 | 334.05 | 3032506 | 13.20% |
| 09 Jan 2024 | 338.30 | 310.00 | 348.80 | 308.00 | 2330216 | 9.73% |
| 08 Jan 2024 | 308.30 | 309.75 | 316.90 | 303.25 | 139066 | -0.18% |
| 05 Jan 2024 | 308.85 | 321.00 | 321.00 | 305.95 | 187781 | -2.29% |
| 04 Jan 2024 | 316.10 | 308.00 | 318.00 | 307.95 | 522371 | 3.35% |
| 03 Jan 2024 | 305.85 | 305.50 | 311.00 | 302.85 | 195489 | 1.09% |
| 02 Jan 2024 | 302.55 | 302.85 | 311.60 | 300.00 | 304266 | -1.34% |
| 01 Jan 2024 | 306.65 | 309.00 | 311.90 | 301.60 | 261745 | -0.76% |
| 29 Dec 2023 | 309.00 | 313.60 | 317.00 | 302.35 | 241841 | -1.47% |
| 28 Dec 2023 | 313.60 | 317.50 | 320.70 | 311.60 | 127761 | -1.13% |
| 27 Dec 2023 | 317.20 | 324.00 | 332.75 | 315.55 | 569191 | -1.48% |
| 26 Dec 2023 | 321.95 | 316.95 | 326.45 | 316.90 | 401555 | 2.01% |
| 22 Dec 2023 | 315.60 | 307.00 | 318.00 | 305.00 | 598385 | 3.49% |
| 21 Dec 2023 | 304.95 | 295.85 | 309.00 | 293.10 | 275653 | 2.56% |
| 20 Dec 2023 | 297.35 | 323.00 | 325.00 | 292.95 | 549567 | -6.99% |
| 19 Dec 2023 | 319.70 | 309.00 | 323.70 | 302.00 | 1049443 | 5.79% |
| 18 Dec 2023 | 302.20 | 300.10 | 307.95 | 295.50 | 286943 | -0.13% |
| 15 Dec 2023 | 302.60 | 312.25 | 312.70 | 300.10 | 210432 | -2.92% |
| 14 Dec 2023 | 311.70 | 311.65 | 315.95 | 307.05 | 151793 | 0.19% |
| 13 Dec 2023 | 311.10 | 312.65 | 314.00 | 307.85 | 129546 | 0.45% |
| 12 Dec 2023 | 309.70 | 317.75 | 319.80 | 302.65 | 316375 | -3.17% |
| 11 Dec 2023 | 319.85 | 326.80 | 336.90 | 314.30 | 440532 | -1.74% |
| 08 Dec 2023 | 325.50 | 335.00 | 343.45 | 323.10 | 463021 | -2.43% |
| 07 Dec 2023 | 333.60 | 314.05 | 339.40 | 312.50 | 1108594 | 5.70% |
| 06 Dec 2023 | 315.60 | 318.70 | 321.00 | 309.30 | 673728 | 0.99% |
| 05 Dec 2023 | 312.50 | 303.00 | 315.70 | 302.50 | 1434490 | 5.15% |
| 04 Dec 2023 | 297.20 | 286.35 | 300.40 | 286.00 | 998700 | 5.37% |
| 01 Dec 2023 | 282.05 | 283.00 | 285.20 | 281.00 | 165494 | -0.51% |
| 30 Nov 2023 | 283.50 | 288.00 | 294.00 | 281.00 | 281471 | -1.06% |
| 29 Nov 2023 | 286.55 | 290.80 | 291.00 | 285.50 | 143140 | -0.50% |
| 28 Nov 2023 | 288.00 | 292.75 | 293.70 | 284.35 | 207649 | -1.62% |
| 24 Nov 2023 | 292.75 | 293.45 | 301.90 | 289.50 | 673341 | 0.31% |
| 23 Nov 2023 | 291.85 | 284.40 | 300.00 | 284.00 | 1249032 | 3.04% |
| 22 Nov 2023 | 283.25 | 279.95 | 287.80 | 276.00 | 682560 | 2.05% |
| 21 Nov 2023 | 277.55 | 274.10 | 283.80 | 274.10 | 161699 | 1.07% |
| 20 Nov 2023 | 274.60 | 275.20 | 282.95 | 273.60 | 197927 | -0.22% |
| 17 Nov 2023 | 275.20 | 280.95 | 282.45 | 273.30 | 210430 | -2.05% |
| 16 Nov 2023 | 280.95 | 283.00 | 285.00 | 278.90 | 143863 | -0.71% |
| 15 Nov 2023 | 282.95 | 285.00 | 286.70 | 280.10 | 197676 | -0.04% |
| 13 Nov 2023 | 283.05 | 286.30 | 288.00 | 282.10 | 436627 | -2.18% |
| 12 Nov 2023 | 289.35 | 289.25 | 294.00 | 276.55 | 329133 | 0.94% |
| 10 Nov 2023 | 286.65 | 282.70 | 288.65 | 278.05 | 400081 | 1.31% |
| 09 Nov 2023 | 282.95 | 274.80 | 284.50 | 272.50 | 680252 | 3.66% |
| 08 Nov 2023 | 272.95 | 266.80 | 274.80 | 262.80 | 282492 | 3.02% |
| 07 Nov 2023 | 264.95 | 270.80 | 270.80 | 263.30 | 101668 | -1.78% |
| 06 Nov 2023 | 269.75 | 269.95 | 272.15 | 266.20 | 247330 | 1.45% |
| 03 Nov 2023 | 265.90 | 256.00 | 267.60 | 254.75 | 654256 | 3.87% |
| 02 Nov 2023 | 256.00 | 255.90 | 261.90 | 254.05 | 120246 | 0.04% |
| 01 Nov 2023 | 255.90 | 255.25 | 261.90 | 253.80 | 148701 | -0.25% |
| 31 Oct 2023 | 256.55 | 255.00 | 260.00 | 253.05 | 128682 | -0.47% |
| 30 Oct 2023 | 257.75 | 241.30 | 259.70 | 235.25 | 709541 | 6.99% |
| 27 Oct 2023 | 240.90 | 245.85 | 248.30 | 237.55 | 380873 | -0.78% |
| 26 Oct 2023 | 242.80 | 238.05 | 245.60 | 231.95 | 397550 | 0.29% |
| 25 Oct 2023 | 242.10 | 252.25 | 265.00 | 231.55 | 586542 | -4.02% |
| 23 Oct 2023 | 252.25 | 274.25 | 274.30 | 240.00 | 390464 | -7.74% |
| 20 Oct 2023 | 273.40 | 272.00 | 277.65 | 268.05 | 198026 | 0.11% |
| 19 Oct 2023 | 273.10 | 268.90 | 277.80 | 266.50 | 207446 | 1.66% |
| 18 Oct 2023 | 268.65 | 278.00 | 278.75 | 264.05 | 277079 | -2.82% |
| 17 Oct 2023 | 276.45 | 284.70 | 284.90 | 263.60 | 370247 | -1.97% |
| 16 Oct 2023 | 282.00 | 286.70 | 287.10 | 280.65 | 196272 | -1.35% |
| 13 Oct 2023 | 285.85 | 288.00 | 289.65 | 283.10 | 248047 | -1.69% |
| 12 Oct 2023 | 290.75 | 288.65 | 294.50 | 283.40 | 985085 | 0.92% |
| 11 Oct 2023 | 288.10 | 283.50 | 293.10 | 281.75 | 1122118 | 2.64% |
| 10 Oct 2023 | 280.70 | 263.50 | 282.40 | 262.25 | 1347453 | 7.59% |
| 09 Oct 2023 | 260.90 | 260.00 | 262.00 | 256.05 | 279389 | -1.31% |
| 06 Oct 2023 | 264.35 | 264.80 | 266.85 | 258.65 | 173076 | 0.72% |
| 05 Oct 2023 | 262.45 | 261.90 | 264.50 | 257.25 | 144653 | 1.21% |
| 04 Oct 2023 | 259.30 | 267.70 | 268.50 | 257.30 | 321218 | -3.43% |
| 03 Oct 2023 | 268.50 | 273.70 | 273.70 | 266.00 | 214524 | -1.79% |
| 29 Sep 2023 | 273.40 | 266.00 | 275.00 | 264.40 | 392293 | 3.74% |
| 28 Sep 2023 | 263.55 | 270.95 | 272.60 | 262.50 | 243071 | -2.68% |
| 27 Sep 2023 | 270.80 | 277.00 | 277.40 | 270.00 | 319531 | -1.65% |
| 26 Sep 2023 | 275.35 | 273.40 | 277.90 | 264.80 | 829298 | 2.90% |
| 25 Sep 2023 | 267.60 | 255.65 | 273.50 | 254.50 | 1185812 | 5.23% |
| 22 Sep 2023 | 254.30 | 255.00 | 260.00 | 251.20 | 223541 | -0.27% |
| 21 Sep 2023 | 255.00 | 258.00 | 265.00 | 253.65 | 309693 | -1.54% |
| 20 Sep 2023 | 259.00 | 258.00 | 264.60 | 252.65 | 311266 | 0.37% |
| 18 Sep 2023 | 258.05 | 261.70 | 263.45 | 257.05 | 204079 | -1.13% |
| 15 Sep 2023 | 261.00 | 256.95 | 263.75 | 256.95 | 294882 | 2.47% |
| 14 Sep 2023 | 254.70 | 259.20 | 266.70 | 253.30 | 422021 | -1.18% |
| 13 Sep 2023 | 257.75 | 254.00 | 261.70 | 245.05 | 673411 | 1.50% |
| 12 Sep 2023 | 253.95 | 272.15 | 275.00 | 250.20 | 885821 | -6.03% |
| 11 Sep 2023 | 270.25 | 271.50 | 278.70 | 265.10 | 1218047 | 0.17% |
| 08 Sep 2023 | 269.80 | 248.60 | 274.70 | 244.55 | 3430803 | 9.63% |
| 07 Sep 2023 | 246.10 | 237.85 | 247.45 | 237.05 | 425160 | 3.49% |
| 06 Sep 2023 | 237.80 | 247.10 | 247.10 | 235.10 | 396724 | -3.00% |
| 05 Sep 2023 | 245.15 | 243.65 | 249.60 | 242.05 | 882257 | 1.60% |
| 04 Sep 2023 | 241.30 | 243.60 | 243.95 | 236.05 | 639385 | 0.04% |
| 01 Sep 2023 | 241.20 | 236.35 | 244.90 | 236.35 | 899650 | 2.55% |
| 31 Aug 2023 | 235.20 | 240.00 | 241.85 | 230.30 | 949760 | 4.37% |
| 30 Aug 2023 | 225.35 | 230.00 | 232.00 | 223.95 | 290511 | -1.92% |
| 29 Aug 2023 | 229.75 | 229.65 | 238.60 | 223.25 | 1514044 | 1.17% |
| 28 Aug 2023 | 227.10 | 206.00 | 229.00 | 202.05 | 1879532 | 12.18% |
| 25 Aug 2023 | 202.45 | 205.90 | 208.00 | 199.75 | 344453 | -1.68% |
| 24 Aug 2023 | 205.90 | 206.60 | 209.50 | 205.00 | 228833 | -0.07% |
| 23 Aug 2023 | 206.05 | 210.30 | 210.30 | 205.55 | 292643 | -1.20% |
| 22 Aug 2023 | 208.55 | 210.55 | 212.90 | 206.55 | 188311 | 0.02% |
| 21 Aug 2023 | 208.50 | 209.85 | 211.50 | 207.00 | 157524 | 0.10% |
| 18 Aug 2023 | 208.30 | 211.80 | 211.80 | 206.10 | 229293 | -0.71% |
| 17 Aug 2023 | 209.80 | 211.00 | 213.95 | 206.20 | 260512 | 0.02% |
| 16 Aug 2023 | 209.75 | 210.90 | 215.00 | 208.30 | 203952 | -0.31% |
| 14 Aug 2023 | 210.40 | 210.00 | 216.50 | 204.15 | 311124 | -0.02% |
| 11 Aug 2023 | 210.45 | 219.80 | 220.05 | 208.00 | 483913 | -3.86% |
| 10 Aug 2023 | 218.90 | 222.00 | 224.55 | 215.60 | 225537 | -1.13% |
| 09 Aug 2023 | 221.40 | 217.00 | 224.00 | 214.00 | 364865 | 2.64% |
| 08 Aug 2023 | 215.70 | 226.00 | 226.00 | 213.35 | 446405 | -4.05% |
| 07 Aug 2023 | 224.80 | 224.00 | 228.00 | 220.00 | 779635 | 1.40% |
| 04 Aug 2023 | 221.70 | 212.00 | 224.70 | 209.85 | 966963 | 7.46% |
| 03 Aug 2023 | 206.30 | 205.50 | 210.90 | 201.30 | 504207 | 0.39% |
| 02 Aug 2023 | 205.50 | 211.90 | 211.95 | 200.00 | 571913 | -2.86% |
| 01 Aug 2023 | 211.55 | 217.00 | 219.70 | 210.45 | 358096 | -2.01% |
| 31 Jul 2023 | 215.90 | 210.80 | 219.00 | 210.80 | 618019 | 3.20% |
| 28 Jul 2023 | 209.20 | 214.80 | 214.80 | 206.20 | 495559 | -1.65% |
| 27 Jul 2023 | 212.70 | 219.95 | 223.00 | 210.55 | 753533 | -1.96% |
| 26 Jul 2023 | 216.95 | 214.35 | 226.45 | 208.25 | 4484446 | 2.82% |
| 25 Jul 2023 | 211.00 | 205.05 | 213.90 | 204.90 | 1274955 | 3.74% |
| 24 Jul 2023 | 203.40 | 196.00 | 205.30 | 194.75 | 789046 | 4.44% |
| 21 Jul 2023 | 194.75 | 192.00 | 197.40 | 191.55 | 314829 | 0.99% |
| 20 Jul 2023 | 192.85 | 199.50 | 200.90 | 191.55 | 438664 | -2.94% |
| 19 Jul 2023 | 198.70 | 198.95 | 204.70 | 197.05 | 537967 | 0.13% |
| 18 Jul 2023 | 198.45 | 202.95 | 203.00 | 194.00 | 444423 | -1.56% |
| 17 Jul 2023 | 201.60 | 204.00 | 205.30 | 198.60 | 541493 | -0.20% |
| 14 Jul 2023 | 202.00 | 192.90 | 205.90 | 191.05 | 1479011 | 4.88% |
| 13 Jul 2023 | 192.60 | 197.60 | 199.90 | 190.10 | 551685 | -1.53% |
| 12 Jul 2023 | 195.60 | 190.40 | 196.95 | 188.35 | 942243 | 3.41% |
| 11 Jul 2023 | 189.15 | 193.65 | 193.65 | 187.00 | 555546 | -1.36% |
| 10 Jul 2023 | 191.75 | 185.80 | 199.45 | 185.15 | 2357566 | 3.93% |
| 07 Jul 2023 | 184.50 | 175.50 | 185.90 | 172.65 | 1087856 | 5.28% |
| 06 Jul 2023 | 175.25 | 173.15 | 178.70 | 172.85 | 523399 | 1.18% |
| 05 Jul 2023 | 173.20 | 172.00 | 176.00 | 172.00 | 321737 | 1.05% |
| 04 Jul 2023 | 171.40 | 174.35 | 176.20 | 170.75 | 326693 | -0.87% |
| 03 Jul 2023 | 172.90 | 175.50 | 177.25 | 172.50 | 282000 | -1.51% |
| 30 Jun 2023 | 175.55 | 174.80 | 177.45 | 173.30 | 376258 | 0.92% |
| 28 Jun 2023 | 173.95 | 179.10 | 186.70 | 171.05 | 1394669 | -2.36% |
| 27 Jun 2023 | 178.15 | 176.65 | 180.85 | 175.55 | 311679 | 1.48% |
| 26 Jun 2023 | 175.55 | 173.05 | 177.95 | 173.00 | 196152 | 0.46% |
| 23 Jun 2023 | 174.75 | 176.00 | 177.00 | 170.55 | 308516 | 0.14% |
| 22 Jun 2023 | 174.50 | 180.00 | 180.00 | 172.50 | 301891 | -2.57% |
| 21 Jun 2023 | 179.10 | 182.00 | 183.50 | 178.50 | 215773 | -1.30% |
| 20 Jun 2023 | 181.45 | 173.20 | 182.85 | 173.00 | 810420 | 4.76% |
| 19 Jun 2023 | 173.20 | 180.00 | 182.65 | 172.30 | 540415 | -3.46% |
| 16 Jun 2023 | 179.40 | 180.30 | 183.80 | 177.70 | 344796 | 0.84% |
| 15 Jun 2023 | 177.90 | 183.10 | 184.00 | 176.10 | 357411 | -2.63% |
| 14 Jun 2023 | 182.70 | 186.60 | 187.50 | 181.25 | 328961 | -2.09% |
| 13 Jun 2023 | 186.60 | 184.90 | 187.90 | 180.45 | 611810 | 1.72% |
| 12 Jun 2023 | 183.45 | 177.00 | 184.90 | 176.00 | 461786 | 4.03% |
| 09 Jun 2023 | 176.35 | 178.30 | 180.40 | 175.20 | 236358 | -0.17% |
| 08 Jun 2023 | 176.65 | 182.90 | 188.50 | 175.55 | 754822 | -3.02% |
| 07 Jun 2023 | 182.15 | 185.05 | 185.70 | 181.25 | 273155 | -0.92% |
| 06 Jun 2023 | 183.85 | 181.15 | 187.90 | 181.10 | 441385 | 1.69% |
| 05 Jun 2023 | 180.80 | 185.70 | 188.85 | 176.30 | 550935 | -2.11% |
| 02 Jun 2023 | 184.70 | 185.25 | 192.75 | 183.80 | 1047217 | 0.30% |
| 01 Jun 2023 | 184.15 | 185.15 | 189.00 | 182.70 | 765530 | -0.19% |
| 31 May 2023 | 184.50 | 183.00 | 188.35 | 180.10 | 1658823 | 2.16% |
| 30 May 2023 | 180.60 | 165.75 | 182.00 | 165.00 | 2356501 | 9.62% |
| 29 May 2023 | 164.75 | 162.00 | 166.20 | 158.00 | 475061 | 2.78% |
| 26 May 2023 | 160.30 | 162.95 | 164.95 | 159.15 | 317329 | -1.63% |
| 25 May 2023 | 162.95 | 166.40 | 166.60 | 159.30 | 463002 | -1.33% |
| 24 May 2023 | 165.15 | 159.45 | 169.00 | 159.05 | 925102 | 3.57% |
| 23 May 2023 | 159.45 | 155.00 | 161.80 | 154.25 | 370566 | 2.71% |
| 22 May 2023 | 155.25 | 157.90 | 157.90 | 152.50 | 316284 | -1.40% |
| 19 May 2023 | 157.45 | 159.40 | 159.90 | 155.35 | 248095 | -0.85% |
| 18 May 2023 | 158.80 | 158.80 | 161.05 | 156.05 | 343931 | 1.21% |
| 17 May 2023 | 156.90 | 159.90 | 161.90 | 154.05 | 350153 | -1.32% |
| 16 May 2023 | 159.00 | 159.85 | 163.85 | 157.65 | 405851 | -0.47% |
| 15 May 2023 | 159.75 | 156.25 | 163.95 | 153.10 | 732597 | 2.24% |
| 12 May 2023 | 156.25 | 162.20 | 162.20 | 154.80 | 381352 | -2.89% |
| 11 May 2023 | 160.90 | 162.85 | 165.00 | 160.10 | 296253 | -0.65% |
| 10 May 2023 | 161.95 | 161.20 | 168.10 | 157.80 | 980000 | 1.25% |
| 09 May 2023 | 159.95 | 169.45 | 169.85 | 158.45 | 515075 | -5.16% |
| 08 May 2023 | 168.65 | 167.15 | 171.70 | 167.00 | 381032 | 1.69% |
| 05 May 2023 | 165.85 | 170.30 | 171.35 | 165.10 | 353657 | -2.21% |
| 04 May 2023 | 169.60 | 171.35 | 174.00 | 164.40 | 986252 | -0.99% |
| 03 May 2023 | 171.30 | 174.20 | 177.80 | 170.00 | 953143 | -1.30% |
| 02 May 2023 | 173.55 | 167.00 | 175.00 | 166.00 | 1228187 | 5.28% |
| 28 Apr 2023 | 164.85 | 168.20 | 170.15 | 163.70 | 545265 | -1.02% |
| 27 Apr 2023 | 166.55 | 163.40 | 174.40 | 163.40 | 2025407 | 2.43% |
| 26 Apr 2023 | 162.60 | 166.70 | 168.65 | 161.10 | 1035523 | -0.37% |
| 25 Apr 2023 | 163.20 | 161.55 | 169.90 | 150.65 | 5236837 | 1.68% |
| 24 Apr 2023 | 160.50 | 151.40 | 164.00 | 150.00 | 1693936 | 7.14% |
| 21 Apr 2023 | 149.80 | 157.45 | 158.15 | 148.15 | 774541 | -4.59% |
| 20 Apr 2023 | 157.00 | 163.85 | 164.45 | 156.50 | 645333 | -4.06% |
| 19 Apr 2023 | 163.65 | 160.30 | 164.50 | 156.10 | 1553701 | 2.70% |
| 18 Apr 2023 | 159.35 | 153.00 | 162.45 | 151.60 | 2259559 | 5.88% |
| 17 Apr 2023 | 150.50 | 149.45 | 155.30 | 147.80 | 718319 | 1.01% |
| 13 Apr 2023 | 149.00 | 150.90 | 154.00 | 147.35 | 261236 | -0.83% |
| 12 Apr 2023 | 150.25 | 154.50 | 155.75 | 148.15 | 317953 | -2.02% |
| 11 Apr 2023 | 153.35 | 146.35 | 158.00 | 146.35 | 817357 | 4.04% |
| 10 Apr 2023 | 147.40 | 151.05 | 151.90 | 145.60 | 286900 | -0.47% |
| 06 Apr 2023 | 148.10 | 152.50 | 156.50 | 141.70 | 665657 | -2.89% |
| 05 Apr 2023 | 152.50 | 157.10 | 159.85 | 150.10 | 524036 | -3.24% |
| 03 Apr 2023 | 157.60 | 156.00 | 160.00 | 151.35 | 850717 | 1.55% |
| 31 Mar 2023 | 155.20 | 146.00 | 157.00 | 140.10 | 1957673 | 8.00% |
| 29 Mar 2023 | 143.70 | 137.50 | 146.50 | 136.55 | 857804 | 5.01% |
| 28 Mar 2023 | 136.85 | 141.50 | 149.25 | 132.10 | 3857946 | -3.56% |
| 27 Mar 2023 | 141.90 | 128.00 | 143.90 | 127.70 | 5386254 | 9.49% |
| 24 Mar 2023 | 129.60 | 121.80 | 135.30 | 119.65 | 3878654 | 6.27% |
| 23 Mar 2023 | 121.95 | 125.40 | 127.90 | 121.00 | 965241 | -2.09% |
| 22 Mar 2023 | 124.55 | 122.00 | 126.00 | 121.50 | 1148932 | 2.47% |
| 21 Mar 2023 | 121.55 | 109.95 | 123.30 | 109.95 | 3595386 | 11.11% |
| 20 Mar 2023 | 109.40 | 109.60 | 113.50 | 106.80 | 259323 | -0.41% |
| 17 Mar 2023 | 109.85 | 110.00 | 115.35 | 106.05 | 280483 | 0.60% |
| 16 Mar 2023 | 109.20 | 108.80 | 111.40 | 106.55 | 126071 | 0.37% |
| 15 Mar 2023 | 108.80 | 108.90 | 112.20 | 108.05 | 108469 | 0.37% |
| 14 Mar 2023 | 108.40 | 107.10 | 110.35 | 106.50 | 111673 | 0.51% |
| 13 Mar 2023 | 107.85 | 114.45 | 114.45 | 106.95 | 179120 | -4.52% |
| 10 Mar 2023 | 112.95 | 111.10 | 115.05 | 110.00 | 378045 | 0.67% |
| 09 Mar 2023 | 112.20 | 109.80 | 115.00 | 108.35 | 459564 | 3.70% |
| 08 Mar 2023 | 108.20 | 106.10 | 109.70 | 104.10 | 149121 | 1.31% |
| 06 Mar 2023 | 106.80 | 104.35 | 108.60 | 104.00 | 224119 | 2.79% |
| 03 Mar 2023 | 103.90 | 107.00 | 107.70 | 102.65 | 285883 | -2.07% |
| 02 Mar 2023 | 106.10 | 105.00 | 108.35 | 100.10 | 462056 | 1.48% |
| 01 Mar 2023 | 104.55 | 94.85 | 105.90 | 93.15 | 677413 | 10.52% |
| 28 Feb 2023 | 94.60 | 92.10 | 96.85 | 87.30 | 425645 | 2.44% |
| 27 Feb 2023 | 92.35 | 95.85 | 95.85 | 89.75 | 261219 | -2.43% |
| 24 Feb 2023 | 94.65 | 95.55 | 97.65 | 94.20 | 144994 | 0.05% |
| 23 Feb 2023 | 94.60 | 94.90 | 95.70 | 92.40 | 106418 | -0.21% |
| 22 Feb 2023 | 94.80 | 98.70 | 98.70 | 92.75 | 81789 | -2.47% |
| 21 Feb 2023 | 97.20 | 98.80 | 98.80 | 95.20 | 65399 | 1.62% |
| 20 Feb 2023 | 95.65 | 100.90 | 101.70 | 93.80 | 333263 | -4.87% |
| 17 Feb 2023 | 100.55 | 100.80 | 102.60 | 99.70 | 61763 | -1.23% |
| 16 Feb 2023 | 101.80 | 101.95 | 104.20 | 101.50 | 78737 | -0.15% |
| 15 Feb 2023 | 101.95 | 103.05 | 104.00 | 101.50 | 102003 | -1.07% |
| 14 Feb 2023 | 103.05 | 103.25 | 105.15 | 102.75 | 46092 | -0.19% |
| 13 Feb 2023 | 103.25 | 104.00 | 105.90 | 102.50 | 108277 | -1.53% |
| 10 Feb 2023 | 104.85 | 105.00 | 107.45 | 104.40 | 84797 | -0.14% |
| 09 Feb 2023 | 105.00 | 106.15 | 107.75 | 104.60 | 78435 | -1.04% |
| 08 Feb 2023 | 106.10 | 108.85 | 109.05 | 105.15 | 75042 | -1.58% |
| 07 Feb 2023 | 107.80 | 103.20 | 109.65 | 103.00 | 171843 | 4.66% |
| 06 Feb 2023 | 103.00 | 104.95 | 104.95 | 102.00 | 66501 | -0.39% |
| 03 Feb 2023 | 103.40 | 104.65 | 107.55 | 99.20 | 152653 | -1.19% |
| 02 Feb 2023 | 104.65 | 104.00 | 108.00 | 102.45 | 107550 | 0.63% |
| 01 Feb 2023 | 104.00 | 109.00 | 110.95 | 101.40 | 288514 | -5.37% |
| 31 Jan 2023 | 109.90 | 109.45 | 111.50 | 106.50 | 137079 | 0.87% |
| 30 Jan 2023 | 108.95 | 110.10 | 112.65 | 107.80 | 194727 | -1.80% |
| 27 Jan 2023 | 110.95 | 115.75 | 115.75 | 106.10 | 267191 | -3.02% |
| 25 Jan 2023 | 114.40 | 114.70 | 116.60 | 112.50 | 558381 | 0.57% |
| 24 Jan 2023 | 113.75 | 115.80 | 118.70 | 110.65 | 1249305 | -0.91% |
| 23 Jan 2023 | 114.80 | 117.00 | 117.90 | 112.05 | 359713 | -0.35% |
| 20 Jan 2023 | 115.20 | 108.95 | 116.15 | 108.55 | 1395396 | 6.72% |
| 19 Jan 2023 | 107.95 | 102.60 | 113.00 | 101.90 | 1028222 | 6.15% |
| 18 Jan 2023 | 101.70 | 103.60 | 104.25 | 101.20 | 113901 | -2.16% |
| 17 Jan 2023 | 103.95 | 103.85 | 106.00 | 101.10 | 71538 | 0.87% |
| 16 Jan 2023 | 103.05 | 104.00 | 105.80 | 102.20 | 98985 | -0.39% |
| 13 Jan 2023 | 103.45 | 101.10 | 104.55 | 99.60 | 201337 | 1.52% |
| 12 Jan 2023 | 101.90 | 104.10 | 105.45 | 101.00 | 105904 | -2.35% |
| 11 Jan 2023 | 104.35 | 104.10 | 105.50 | 102.00 | 94413 | 1.16% |
| 10 Jan 2023 | 103.15 | 104.00 | 104.75 | 102.00 | 62869 | -1.34% |
| 09 Jan 2023 | 104.55 | 102.00 | 107.25 | 102.00 | 92035 | 1.95% |
| 06 Jan 2023 | 102.55 | 104.30 | 105.95 | 102.00 | 58369 | -1.68% |
| 05 Jan 2023 | 104.30 | 104.10 | 105.30 | 102.65 | 81947 | -0.19% |
| 04 Jan 2023 | 104.50 | 107.40 | 107.40 | 103.00 | 93128 | -2.47% |
| 03 Jan 2023 | 107.15 | 104.90 | 109.00 | 103.05 | 133549 | 2.49% |
| 02 Jan 2023 | 104.55 | 103.30 | 107.85 | 103.30 | 122433 | -0.05% |
| 30 Dec 2022 | 104.60 | 102.65 | 108.95 | 102.65 | 182998 | 2.25% |
| 29 Dec 2022 | 102.30 | 105.40 | 105.40 | 101.55 | 113060 | -3.13% |
| 28 Dec 2022 | 105.60 | 106.35 | 106.35 | 102.60 | 351974 | -0.56% |
| 27 Dec 2022 | 106.20 | 99.90 | 109.75 | 97.05 | 481321 | 7.65% |
| 26 Dec 2022 | 98.65 | 91.00 | 99.90 | 90.95 | 219870 | 10.78% |
| 23 Dec 2022 | 89.05 | 95.90 | 95.90 | 87.30 | 305309 | -7.82% |
| 22 Dec 2022 | 96.60 | 102.95 | 102.95 | 94.55 | 145820 | -3.78% |
| 21 Dec 2022 | 100.40 | 108.80 | 109.60 | 97.30 | 239098 | -7.72% |
| 20 Dec 2022 | 108.80 | 105.95 | 110.05 | 104.00 | 173393 | 2.69% |
| 19 Dec 2022 | 105.95 | 106.80 | 109.80 | 105.35 | 110372 | -0.19% |
| 16 Dec 2022 | 106.15 | 107.85 | 112.25 | 105.70 | 198709 | -1.58% |
| 15 Dec 2022 | 107.85 | 109.45 | 110.50 | 107.15 | 74125 | -1.60% |
| 14 Dec 2022 | 109.60 | 110.40 | 111.10 | 108.10 | 82660 | -0.72% |
| 13 Dec 2022 | 110.40 | 112.00 | 112.75 | 108.05 | 141851 | -1.21% |
| 12 Dec 2022 | 111.75 | 109.60 | 113.35 | 107.10 | 145634 | 1.82% |
| 09 Dec 2022 | 109.75 | 113.85 | 114.00 | 108.25 | 178817 | -3.18% |
| 08 Dec 2022 | 113.35 | 112.40 | 115.05 | 111.10 | 121800 | 1.25% |
| 07 Dec 2022 | 111.95 | 114.40 | 114.40 | 110.60 | 212349 | -1.28% |
| 06 Dec 2022 | 113.40 | 113.50 | 114.50 | 112.50 | 80799 | 0.22% |
| 05 Dec 2022 | 113.15 | 115.65 | 115.65 | 111.50 | 151309 | -1.65% |
| 02 Dec 2022 | 115.05 | 115.40 | 119.00 | 114.10 | 364703 | -0.99% |
| 01 Dec 2022 | 116.20 | 113.80 | 117.20 | 111.85 | 447523 | 2.83% |
| 30 Nov 2022 | 113.00 | 113.55 | 114.45 | 111.50 | 93161 | 0.13% |
| 29 Nov 2022 | 112.85 | 115.45 | 116.30 | 112.35 | 161325 | -2.21% |
| 28 Nov 2022 | 115.40 | 119.80 | 120.05 | 115.10 | 232834 | -3.39% |
| 25 Nov 2022 | 119.45 | 113.85 | 120.70 | 112.80 | 242136 | 5.15% |
| 24 Nov 2022 | 113.60 | 116.20 | 116.20 | 113.15 | 99648 | 0.66% |
| 23 Nov 2022 | 112.85 | 115.60 | 116.05 | 112.50 | 140823 | -2.29% |
| 22 Nov 2022 | 115.50 | 115.90 | 116.95 | 114.00 | 69735 | 0.00% |
| 21 Nov 2022 | 115.50 | 117.10 | 117.20 | 115.20 | 83689 | -2.08% |
| 18 Nov 2022 | 117.95 | 121.40 | 122.50 | 115.10 | 144921 | -2.44% |
| 17 Nov 2022 | 120.90 | 123.90 | 126.50 | 120.00 | 360517 | -0.53% |
| 16 Nov 2022 | 121.55 | 113.90 | 123.90 | 112.70 | 653808 | 8.43% |
| 15 Nov 2022 | 112.10 | 114.25 | 115.35 | 111.30 | 96159 | -2.22% |
| 14 Nov 2022 | 114.65 | 116.75 | 116.75 | 114.00 | 76662 | -1.80% |
| 11 Nov 2022 | 116.75 | 116.10 | 119.30 | 116.10 | 62950 | 0.78% |
| 10 Nov 2022 | 115.85 | 119.00 | 121.10 | 113.70 | 186500 | -3.05% |
| 09 Nov 2022 | 119.50 | 122.00 | 127.80 | 117.80 | 177473 | -2.05% |
| 07 Nov 2022 | 122.00 | 114.90 | 123.10 | 114.20 | 304181 | 7.11% |
| 04 Nov 2022 | 113.90 | 115.90 | 116.50 | 113.10 | 67884 | -0.31% |
| 03 Nov 2022 | 114.25 | 118.10 | 118.45 | 113.85 | 86536 | -3.59% |
| 02 Nov 2022 | 118.50 | 117.50 | 121.40 | 116.25 | 86736 | 1.63% |
| 01 Nov 2022 | 116.60 | 118.00 | 120.70 | 115.05 | 111455 | -1.56% |
| 31 Oct 2022 | 118.45 | 119.60 | 121.50 | 118.00 | 75719 | -0.92% |
| 28 Oct 2022 | 119.55 | 122.90 | 122.90 | 118.00 | 128530 | -2.57% |
| 27 Oct 2022 | 122.70 | 122.15 | 124.90 | 122.00 | 109895 | 0.45% |
| 25 Oct 2022 | 122.15 | 125.70 | 125.70 | 120.30 | 133999 | -2.12% |
| 24 Oct 2022 | 124.80 | 124.40 | 127.05 | 122.75 | 83043 | 2.13% |
| 21 Oct 2022 | 122.20 | 132.00 | 132.35 | 118.90 | 1212713 | -2.78% |
| 20 Oct 2022 | 125.70 | 127.60 | 128.75 | 124.10 | 182467 | -1.49% |
| 19 Oct 2022 | 127.60 | 126.35 | 130.70 | 124.00 | 650835 | 1.27% |
| 18 Oct 2022 | 126.00 | 120.05 | 126.80 | 120.00 | 1112477 | 6.06% |
| 17 Oct 2022 | 118.80 | 120.90 | 121.70 | 116.20 | 197516 | -0.54% |
| 14 Oct 2022 | 119.45 | 117.15 | 123.00 | 114.70 | 491979 | 4.28% |
| 13 Oct 2022 | 114.55 | 114.45 | 116.90 | 113.10 | 77731 | 0.66% |
| 12 Oct 2022 | 113.80 | 115.25 | 116.30 | 110.35 | 137212 | -1.26% |
| 11 Oct 2022 | 115.25 | 118.40 | 120.10 | 114.00 | 143878 | -2.66% |
| 10 Oct 2022 | 118.40 | 120.35 | 120.75 | 116.40 | 151160 | -1.62% |
| 07 Oct 2022 | 120.35 | 116.75 | 122.55 | 115.75 | 613959 | 3.08% |
| 06 Oct 2022 | 116.75 | 113.30 | 117.90 | 110.90 | 423297 | 5.23% |
| 04 Oct 2022 | 110.95 | 110.90 | 112.50 | 108.00 | 186330 | 2.02% |
| 03 Oct 2022 | 108.75 | 111.60 | 113.00 | 107.60 | 172603 | -0.41% |
| 30 Sep 2022 | 109.20 | 107.05 | 111.70 | 106.00 | 199679 | 1.30% |
| 29 Sep 2022 | 107.80 | 108.10 | 109.80 | 105.20 | 185443 | 0.98% |
| 28 Sep 2022 | 106.75 | 108.40 | 109.75 | 104.85 | 271055 | -1.70% |
| 27 Sep 2022 | 108.60 | 115.90 | 115.90 | 106.25 | 507225 | -5.32% |
| 26 Sep 2022 | 114.70 | 118.00 | 123.00 | 113.00 | 449565 | -2.13% |
| 23 Sep 2022 | 117.20 | 121.85 | 125.00 | 115.60 | 468268 | -3.82% |
| 22 Sep 2022 | 121.85 | 113.70 | 123.90 | 109.00 | 848121 | 8.55% |
| 21 Sep 2022 | 112.25 | 116.80 | 119.40 | 111.30 | 345515 | -2.98% |
| 20 Sep 2022 | 115.70 | 121.80 | 121.80 | 114.20 | 336892 | -3.94% |
| 19 Sep 2022 | 120.45 | 116.80 | 121.95 | 110.10 | 339350 | 4.20% |
| 16 Sep 2022 | 115.60 | 120.85 | 122.55 | 113.25 | 308343 | -3.67% |
| 15 Sep 2022 | 120.00 | 124.00 | 124.65 | 118.05 | 216673 | -2.52% |
| 14 Sep 2022 | 123.10 | 120.65 | 126.70 | 119.10 | 287665 | -0.65% |
| 13 Sep 2022 | 123.90 | 128.90 | 128.95 | 123.00 | 293838 | -3.35% |
| 12 Sep 2022 | 128.20 | 132.40 | 132.50 | 127.15 | 182723 | -2.47% |
| 09 Sep 2022 | 131.45 | 132.00 | 137.95 | 127.00 | 623157 | -2.19% |
| 08 Sep 2022 | 134.40 | 133.40 | 136.90 | 126.85 | 1134843 | 1.28% |
| 07 Sep 2022 | 132.70 | 117.20 | 134.30 | 115.90 | 1764941 | 16.20% |
| 06 Sep 2022 | 114.20 | 115.80 | 120.25 | 113.10 | 2170827 | 0.31% |
| 05 Sep 2022 | 113.85 | 103.00 | 116.80 | 101.00 | 1125137 | 14.25% |
| 02 Sep 2022 | 99.65 | 104.90 | 110.00 | 98.00 | 1022228 | -4.50% |
| 01 Sep 2022 | 104.35 | 105.10 | 108.30 | 103.10 | 112065 | -1.97% |
| 30 Aug 2022 | 106.45 | 106.50 | 109.95 | 105.05 | 133379 | 0.61% |
| 29 Aug 2022 | 105.80 | 100.50 | 106.75 | 100.50 | 127864 | 0.28% |
| 26 Aug 2022 | 105.50 | 108.00 | 109.80 | 104.40 | 131993 | -1.81% |
| 25 Aug 2022 | 107.45 | 111.35 | 114.65 | 107.05 | 277776 | -2.05% |
| 24 Aug 2022 | 109.70 | 110.95 | 112.25 | 108.40 | 122694 | -0.23% |
| 23 Aug 2022 | 109.95 | 104.15 | 111.35 | 104.15 | 200778 | 1.85% |
| 22 Aug 2022 | 107.95 | 111.75 | 114.00 | 107.20 | 248166 | -3.40% |
| 19 Aug 2022 | 111.75 | 119.00 | 119.75 | 110.35 | 549957 | -4.73% |
| 18 Aug 2022 | 117.30 | 105.20 | 119.50 | 103.50 | 1053974 | 12.41% |
| 17 Aug 2022 | 104.35 | 102.50 | 111.60 | 99.35 | 772628 | 2.25% |
| 16 Aug 2022 | 102.05 | 90.00 | 105.40 | 89.00 | 1236525 | 15.83% |
| 12 Aug 2022 | 88.10 | 82.60 | 93.95 | 82.25 | 802610 | 6.66% |
| 11 Aug 2022 | 82.60 | 87.00 | 87.00 | 82.10 | 139024 | -3.05% |
| 10 Aug 2022 | 85.20 | 91.00 | 94.95 | 84.55 | 594575 | -5.07% |
| 08 Aug 2022 | 89.75 | 75.50 | 90.10 | 75.10 | 1954773 | 19.51% |
| 05 Aug 2022 | 75.10 | 71.65 | 77.40 | 71.30 | 179202 | 4.82% |
| 04 Aug 2022 | 71.65 | 74.35 | 75.00 | 71.00 | 115195 | -3.63% |
| 03 Aug 2022 | 74.35 | 76.00 | 79.00 | 72.65 | 424451 | 1.36% |
| 02 Aug 2022 | 73.35 | 68.70 | 73.35 | 67.20 | 205314 | 9.97% |
| 01 Aug 2022 | 66.70 | 62.90 | 67.50 | 62.20 | 55214 | 6.13% |
| 29 Jul 2022 | 62.85 | 64.90 | 64.90 | 62.15 | 24812 | -1.10% |
| 28 Jul 2022 | 63.55 | 62.90 | 64.90 | 62.90 | 26534 | 1.52% |
| 27 Jul 2022 | 62.60 | 63.30 | 64.95 | 61.90 | 32169 | -2.03% |
| 26 Jul 2022 | 63.90 | 64.35 | 64.35 | 63.10 | 7115 | -0.54% |
| 25 Jul 2022 | 64.25 | 63.10 | 65.95 | 63.10 | 23554 | 0.55% |
| 22 Jul 2022 | 63.90 | 64.05 | 65.70 | 63.05 | 20533 | -0.23% |
| 21 Jul 2022 | 64.05 | 64.55 | 65.40 | 63.75 | 41644 | -0.77% |
| 20 Jul 2022 | 64.55 | 65.90 | 67.00 | 64.00 | 20081 | -1.90% |
| 19 Jul 2022 | 65.80 | 66.10 | 66.70 | 65.35 | 12136 | -0.90% |
| 18 Jul 2022 | 66.40 | 65.90 | 67.00 | 65.35 | 12983 | 1.14% |
| 15 Jul 2022 | 65.65 | 65.35 | 66.20 | 64.00 | 13514 | -0.08% |
| 14 Jul 2022 | 65.70 | 66.35 | 66.75 | 64.20 | 22785 | -0.98% |
| 13 Jul 2022 | 66.35 | 63.90 | 68.20 | 62.35 | 63858 | 5.48% |
| 12 Jul 2022 | 62.90 | 62.90 | 64.50 | 62.10 | 23314 | 0.24% |
| 11 Jul 2022 | 62.75 | 62.90 | 64.35 | 62.35 | 12811 | 0.72% |
| 08 Jul 2022 | 62.30 | 59.85 | 63.00 | 58.15 | 29146 | 5.68% |
| 07 Jul 2022 | 58.95 | 58.90 | 59.90 | 58.50 | 6138 | 0.60% |
| 06 Jul 2022 | 58.60 | 58.85 | 60.90 | 57.60 | 12282 | -0.51% |
| 05 Jul 2022 | 58.90 | 59.90 | 61.20 | 58.15 | 19018 | -0.51% |
| 04 Jul 2022 | 59.20 | 57.10 | 60.00 | 56.00 | 13637 | 2.51% |
| 01 Jul 2022 | 57.75 | 58.90 | 58.90 | 56.50 | 16157 | -1.79% |
| 30 Jun 2022 | 58.80 | 58.80 | 59.85 | 58.00 | 16816 | 0.34% |
| 29 Jun 2022 | 58.60 | 59.10 | 59.85 | 57.65 | 36895 | -1.43% |
| 28 Jun 2022 | 59.45 | 60.70 | 60.70 | 58.40 | 57137 | -1.16% |
| 27 Jun 2022 | 60.15 | 61.50 | 63.15 | 59.60 | 61888 | -2.04% |
| 24 Jun 2022 | 61.40 | 58.90 | 62.20 | 58.60 | 11368 | 5.41% |
| 23 Jun 2022 | 58.25 | 57.90 | 59.45 | 57.00 | 15323 | 0.69% |
| 22 Jun 2022 | 57.85 | 55.40 | 61.40 | 55.30 | 20144 | 1.85% |
| 21 Jun 2022 | 56.80 | 54.75 | 58.85 | 53.45 | 66083 | 3.93% |
| 20 Jun 2022 | 54.65 | 56.90 | 61.60 | 52.20 | 175746 | -2.41% |
| 17 Jun 2022 | 56.00 | 57.40 | 58.55 | 55.20 | 64786 | -4.11% |
| 16 Jun 2022 | 58.40 | 64.70 | 64.70 | 57.60 | 69978 | -8.68% |
| 15 Jun 2022 | 63.95 | 62.30 | 64.10 | 62.00 | 86005 | 3.06% |
| 14 Jun 2022 | 62.05 | 64.90 | 65.25 | 61.50 | 84499 | -3.80% |
| 13 Jun 2022 | 64.50 | 66.00 | 68.30 | 64.40 | 98289 | -2.79% |
| 10 Jun 2022 | 66.35 | 66.20 | 69.20 | 64.05 | 80553 | 0.15% |
| 09 Jun 2022 | 66.25 | 61.45 | 68.30 | 61.45 | 132419 | 6.68% |
| 08 Jun 2022 | 62.10 | 64.90 | 64.90 | 61.70 | 35836 | -1.82% |
| 07 Jun 2022 | 63.25 | 63.75 | 64.20 | 61.80 | 29994 | -0.71% |
| 06 Jun 2022 | 63.70 | 62.00 | 64.40 | 61.50 | 50200 | 2.33% |
| 03 Jun 2022 | 62.25 | 63.50 | 65.70 | 61.55 | 14395 | -1.74% |
| 02 Jun 2022 | 63.35 | 63.80 | 63.80 | 62.15 | 14080 | 1.36% |
| 01 Jun 2022 | 62.50 | 62.20 | 63.75 | 61.20 | 10792 | 0.08% |
| 31 May 2022 | 62.45 | 61.85 | 63.40 | 61.85 | 15428 | 1.30% |
| 30 May 2022 | 61.65 | 62.35 | 63.70 | 60.45 | 24037 | -0.64% |
| 27 May 2022 | 62.05 | 61.90 | 64.00 | 60.20 | 12035 | 0.98% |
| 26 May 2022 | 61.45 | 61.10 | 62.70 | 59.60 | 12341 | -1.05% |
| 25 May 2022 | 62.10 | 64.40 | 64.40 | 61.45 | 18975 | -3.20% |
| 24 May 2022 | 64.15 | 64.50 | 65.95 | 63.60 | 19198 | -2.06% |
| 23 May 2022 | 65.50 | 67.50 | 69.50 | 65.15 | 26885 | -2.75% |
| 20 May 2022 | 67.35 | 67.20 | 68.00 | 64.20 | 49390 | 3.78% |
| 19 May 2022 | 64.90 | 67.10 | 68.75 | 64.85 | 33244 | -4.91% |
| 18 May 2022 | 68.25 | 66.90 | 68.25 | 66.35 | 42825 | 5.00% |
| 17 May 2022 | 65.00 | 63.90 | 65.00 | 63.30 | 21785 | 4.92% |
| 16 May 2022 | 61.95 | 59.00 | 61.95 | 57.60 | 25267 | 5.00% |
| 13 May 2022 | 59.00 | 57.90 | 60.25 | 57.90 | 32184 | 2.79% |
| 12 May 2022 | 57.40 | 61.90 | 61.90 | 55.75 | 67197 | -7.27% |
| 11 May 2022 | 61.90 | 62.90 | 63.55 | 59.30 | 61677 | -0.48% |
| 10 May 2022 | 62.20 | 65.40 | 68.45 | 61.15 | 76704 | -4.89% |
| 09 May 2022 | 65.40 | 69.90 | 69.90 | 65.00 | 65581 | -5.56% |
| 06 May 2022 | 69.25 | 73.40 | 73.40 | 68.00 | 63670 | -3.55% |
| 05 May 2022 | 71.80 | 68.60 | 74.20 | 68.60 | 31936 | 2.43% |
| 04 May 2022 | 70.10 | 74.10 | 75.00 | 67.50 | 69684 | -5.65% |
| 02 May 2022 | 74.30 | 77.85 | 77.85 | 72.65 | 58764 | -3.32% |
| 29 Apr 2022 | 76.85 | 81.90 | 81.90 | 76.25 | 38561 | -4.95% |
| 28 Apr 2022 | 80.85 | 76.05 | 83.25 | 76.05 | 49691 | 1.63% |
| 27 Apr 2022 | 79.55 | 80.85 | 81.85 | 78.00 | 42999 | -1.30% |
| 26 Apr 2022 | 80.60 | 82.50 | 83.60 | 80.10 | 31921 | -1.10% |
| 25 Apr 2022 | 81.50 | 86.90 | 86.90 | 80.20 | 72072 | -5.23% |
| 22 Apr 2022 | 86.00 | 85.90 | 87.00 | 83.45 | 52269 | 0.64% |
| 21 Apr 2022 | 85.45 | 89.40 | 91.35 | 84.50 | 94121 | -1.04% |
| 20 Apr 2022 | 86.35 | 87.00 | 91.45 | 77.20 | 201386 | 2.55% |
| 19 Apr 2022 | 84.20 | 87.00 | 92.55 | 80.35 | 733441 | 0.06% |
| 18 Apr 2022 | 84.15 | 78.10 | 86.90 | 76.55 | 226352 | 6.12% |
| 13 Apr 2022 | 79.30 | 79.10 | 81.00 | 75.35 | 60710 | -0.88% |
| 12 Apr 2022 | 80.00 | 78.10 | 80.80 | 76.05 | 48730 | 1.01% |
| 11 Apr 2022 | 79.20 | 76.10 | 81.00 | 74.65 | 128932 | 3.53% |
| 08 Apr 2022 | 76.50 | 77.90 | 81.75 | 75.20 | 335484 | 0.53% |
| 07 Apr 2022 | 76.10 | 72.90 | 78.40 | 72.65 | 108797 | 5.26% |
| 06 Apr 2022 | 72.30 | 70.95 | 72.60 | 69.75 | 39964 | 2.84% |
| 05 Apr 2022 | 70.30 | 68.30 | 70.85 | 68.30 | 27573 | 2.70% |
| 04 Apr 2022 | 68.45 | 68.90 | 70.45 | 68.05 | 18021 | 0.07% |
| 01 Apr 2022 | 68.40 | 68.90 | 70.35 | 68.10 | 15144 | 0.22% |
| 31 Mar 2022 | 68.25 | 69.00 | 71.95 | 67.55 | 83143 | -0.44% |
| 30 Mar 2022 | 68.55 | 65.95 | 69.20 | 65.95 | 99259 | 3.94% |
| 29 Mar 2022 | 65.95 | 62.90 | 65.95 | 62.55 | 75390 | 4.93% |
| 28 Mar 2022 | 62.85 | 65.20 | 65.20 | 62.25 | 57530 | -3.60% |
| 25 Mar 2022 | 65.20 | 64.75 | 66.80 | 62.40 | 85864 | 0.69% |
| 24 Mar 2022 | 64.75 | 66.90 | 66.90 | 64.55 | 94199 | -1.97% |
| 23 Mar 2022 | 66.05 | 67.90 | 68.95 | 65.10 | 67364 | -2.37% |
| 22 Mar 2022 | 67.65 | 67.90 | 68.65 | 66.10 | 95026 | 0.30% |
| 21 Mar 2022 | 67.45 | 68.90 | 70.50 | 66.60 | 114323 | -1.46% |
| 17 Mar 2022 | 68.45 | 73.70 | 73.70 | 67.65 | 91290 | -3.32% |
| 16 Mar 2022 | 70.80 | 67.90 | 70.80 | 67.50 | 30363 | 4.97% |
| 15 Mar 2022 | 67.45 | 69.10 | 70.85 | 67.10 | 10224 | -3.44% |
| 14 Mar 2022 | 69.85 | 68.10 | 71.10 | 67.95 | 29169 | 1.38% |
| 11 Mar 2022 | 68.90 | 69.10 | 70.90 | 67.55 | 64288 | -1.08% |
| 10 Mar 2022 | 69.65 | 73.75 | 73.75 | 68.10 | 48434 | -0.85% |
| 09 Mar 2022 | 70.25 | 70.90 | 71.55 | 69.55 | 53145 | 3.08% |
| 08 Mar 2022 | 68.15 | 65.90 | 68.15 | 65.55 | 27918 | 4.93% |
| 07 Mar 2022 | 64.95 | 68.00 | 68.00 | 64.25 | 79779 | -2.91% |
| 04 Mar 2022 | 66.90 | 64.95 | 68.15 | 62.05 | 73728 | 3.00% |
| 03 Mar 2022 | 64.95 | 63.85 | 65.50 | 63.85 | 9904 | 1.72% |
| 02 Mar 2022 | 63.85 | 65.70 | 66.90 | 63.30 | 29533 | -2.82% |
| 28 Feb 2022 | 65.70 | 63.25 | 66.35 | 63.25 | 38859 | 2.26% |
| 25 Feb 2022 | 64.25 | 66.90 | 67.70 | 63.30 | 79722 | -3.53% |
| 24 Feb 2022 | 66.60 | 66.70 | 67.65 | 66.60 | 16346 | -4.99% |
| 23 Feb 2022 | 70.10 | 66.70 | 72.00 | 66.70 | 55182 | 0.50% |
| 22 Feb 2022 | 69.75 | 71.95 | 72.95 | 69.55 | 63406 | -4.71% |
| 21 Feb 2022 | 73.20 | 76.10 | 76.10 | 73.15 | 24754 | -4.87% |
| 18 Feb 2022 | 76.95 | 78.90 | 79.50 | 76.50 | 34437 | -1.47% |
| 17 Feb 2022 | 78.10 | 81.70 | 81.70 | 77.00 | 63666 | 0.32% |
| 16 Feb 2022 | 77.85 | 74.85 | 77.85 | 73.30 | 35452 | 4.99% |
| 15 Feb 2022 | 74.15 | 70.90 | 75.90 | 70.90 | 55245 | -0.54% |
| 14 Feb 2022 | 74.55 | 78.05 | 78.40 | 74.55 | 42877 | -4.97% |
| 11 Feb 2022 | 78.45 | 82.30 | 82.35 | 77.35 | 55602 | -3.27% |
| 10 Feb 2022 | 81.10 | 77.00 | 81.20 | 76.10 | 59994 | 4.85% |
| 09 Feb 2022 | 77.35 | 78.00 | 79.90 | 76.60 | 36795 | -0.96% |
| 08 Feb 2022 | 78.10 | 82.90 | 83.40 | 77.25 | 98488 | -3.34% |
| 07 Feb 2022 | 80.80 | 85.80 | 87.00 | 80.30 | 143835 | -2.65% |
| 04 Feb 2022 | 83.00 | 82.70 | 85.10 | 80.10 | 1299321 | 2.41% |
| 03 Feb 2022 | 81.05 | 79.50 | 83.40 | 77.20 | 114381 | 1.57% |
| 02 Feb 2022 | 79.80 | 77.05 | 80.60 | 75.10 | 75171 | 3.57% |
| 01 Feb 2022 | 77.05 | 76.40 | 78.80 | 75.00 | 62302 | 1.72% |
| 31 Jan 2022 | 75.75 | 74.65 | 77.80 | 74.50 | 104655 | 1.47% |
| 28 Jan 2022 | 74.65 | 74.25 | 77.50 | 73.70 | 30162 | 0.00% |
| 27 Jan 2022 | 74.65 | 75.10 | 78.40 | 73.00 | 64599 | -0.60% |
| 25 Jan 2022 | 75.10 | 69.25 | 76.35 | 69.15 | 99615 | 3.23% |
| 24 Jan 2022 | 72.75 | 76.70 | 76.70 | 72.75 | 32545 | -4.96% |
| 21 Jan 2022 | 76.55 | 79.90 | 80.35 | 75.95 | 69792 | -3.22% |
| 20 Jan 2022 | 79.10 | 81.00 | 82.45 | 78.55 | 43153 | -2.16% |
| 19 Jan 2022 | 80.85 | 81.70 | 82.60 | 78.95 | 87158 | 0.94% |
| 18 Jan 2022 | 80.10 | 81.80 | 82.30 | 78.75 | 504059 | 2.17% |
| 17 Jan 2022 | 78.40 | 78.25 | 78.40 | 77.00 | 88168 | 4.95% |
| 14 Jan 2022 | 74.70 | 71.05 | 74.70 | 69.60 | 216619 | 4.99% |
| 13 Jan 2022 | 71.15 | 69.00 | 72.20 | 67.20 | 121664 | 3.04% |
| 12 Jan 2022 | 69.05 | 69.20 | 69.50 | 66.45 | 74928 | 1.25% |
| 11 Jan 2022 | 68.20 | 72.35 | 72.35 | 66.80 | 69318 | -1.80% |
| 10 Jan 2022 | 69.45 | 66.95 | 69.45 | 66.95 | 86146 | 4.99% |
| 07 Jan 2022 | 66.15 | 68.95 | 71.15 | 65.75 | 63602 | -3.29% |
| 06 Jan 2022 | 68.40 | 69.00 | 70.65 | 67.50 | 58526 | -1.65% |
| 05 Jan 2022 | 69.55 | 68.10 | 71.30 | 66.00 | 147751 | 2.35% |
| 04 Jan 2022 | 67.95 | 66.85 | 68.95 | 63.25 | 445569 | 5.51% |
| 03 Jan 2022 | 64.40 | 59.90 | 64.40 | 58.60 | 81492 | 9.99% |
| 31 Dec 2021 | 58.55 | 61.95 | 62.65 | 57.50 | 96292 | -4.72% |
| 30 Dec 2021 | 61.45 | 59.95 | 63.95 | 59.95 | 210494 | 5.67% |
| 29 Dec 2021 | 58.15 | 53.90 | 58.70 | 53.30 | 57177 | 8.90% |
| 28 Dec 2021 | 53.40 | 53.10 | 54.90 | 53.10 | 14237 | 0.19% |
| 27 Dec 2021 | 53.30 | 54.30 | 55.00 | 53.05 | 13504 | -1.84% |
| 24 Dec 2021 | 54.30 | 55.80 | 55.80 | 53.90 | 8515 | -0.91% |
| 23 Dec 2021 | 54.80 | 54.55 | 54.90 | 53.45 | 7091 | 1.20% |
| 22 Dec 2021 | 54.15 | 54.95 | 56.20 | 52.20 | 29247 | -1.28% |
| 21 Dec 2021 | 54.85 | 51.45 | 54.95 | 51.45 | 15504 | 5.68% |
| 20 Dec 2021 | 51.90 | 55.80 | 55.80 | 49.45 | 29799 | -5.46% |
| 17 Dec 2021 | 54.90 | 54.95 | 55.70 | 53.85 | 13967 | 0.09% |
| 16 Dec 2021 | 54.85 | 55.95 | 55.95 | 53.60 | 19456 | 0.00% |
| 15 Dec 2021 | 54.85 | 56.50 | 57.05 | 54.40 | 14269 | -1.17% |
| 14 Dec 2021 | 55.50 | 55.20 | 56.50 | 55.20 | 8423 | 0.45% |
| 13 Dec 2021 | 55.25 | 55.20 | 56.75 | 55.00 | 11181 | 0.09% |
| 10 Dec 2021 | 55.20 | 56.70 | 56.90 | 54.55 | 18975 | -2.39% |
| 09 Dec 2021 | 56.55 | 56.50 | 57.45 | 55.00 | 17432 | 0.80% |
| 08 Dec 2021 | 56.10 | 55.95 | 58.10 | 55.55 | 9281 | 1.36% |
| 07 Dec 2021 | 55.35 | 57.95 | 58.75 | 54.85 | 25686 | -3.40% |
| 06 Dec 2021 | 57.30 | 57.00 | 58.25 | 56.55 | 9277 | 1.42% |
| 03 Dec 2021 | 56.50 | 57.00 | 58.80 | 55.50 | 20931 | 0.36% |
| 02 Dec 2021 | 56.30 | 54.00 | 56.30 | 53.05 | 12748 | 4.94% |
| 01 Dec 2021 | 53.65 | 54.35 | 55.20 | 52.10 | 7661 | -1.11% |
| 30 Nov 2021 | 54.25 | 55.05 | 55.30 | 53.55 | 12619 | -1.45% |
| 29 Nov 2021 | 55.05 | 57.00 | 57.00 | 55.05 | 17909 | -4.92% |
| 26 Nov 2021 | 57.90 | 59.00 | 59.45 | 57.85 | 13104 | -1.45% |
| 25 Nov 2021 | 58.75 | 57.00 | 59.15 | 55.60 | 16607 | 3.34% |
| 24 Nov 2021 | 56.85 | 56.00 | 57.00 | 55.35 | 8974 | 0.18% |
| 23 Nov 2021 | 56.75 | 57.00 | 57.70 | 55.65 | 16412 | 0.44% |
| 22 Nov 2021 | 56.50 | 59.00 | 59.00 | 56.00 | 14324 | -3.99% |
| 18 Nov 2021 | 58.85 | 59.00 | 59.35 | 57.50 | 37630 | -0.17% |
| 17 Nov 2021 | 58.95 | 57.60 | 59.95 | 57.60 | 10835 | 0.17% |
| 16 Nov 2021 | 58.85 | 59.00 | 60.00 | 58.20 | 14703 | -1.01% |
| 15 Nov 2021 | 59.45 | 59.80 | 60.95 | 57.15 | 18938 | -0.42% |
| 12 Nov 2021 | 59.70 | 62.00 | 62.80 | 59.25 | 77764 | -3.24% |
| 11 Nov 2021 | 61.70 | 60.00 | 62.00 | 59.40 | 30168 | 3.09% |
| 10 Nov 2021 | 59.85 | 61.50 | 62.10 | 58.10 | 68078 | 1.18% |
| 09 Nov 2021 | 59.15 | 56.05 | 59.15 | 56.05 | 28546 | 4.97% |
| 08 Nov 2021 | 56.35 | 58.00 | 58.00 | 56.00 | 13567 | -1.57% |
| 04 Nov 2021 | 57.25 | 59.00 | 59.00 | 56.05 | 8245 | -0.78% |
| 03 Nov 2021 | 57.70 | 58.00 | 58.15 | 57.00 | 4516 | -0.43% |
| 02 Nov 2021 | 57.95 | 58.00 | 58.40 | 57.00 | 4056 | 1.58% |
| 01 Nov 2021 | 57.05 | 57.00 | 58.90 | 56.00 | 10571 | -1.21% |
| 29 Oct 2021 | 57.75 | 57.00 | 58.15 | 55.55 | 8021 | 0.17% |
| 28 Oct 2021 | 57.65 | 59.00 | 60.00 | 57.00 | 10924 | -3.03% |
| 27 Oct 2021 | 59.45 | 58.90 | 60.00 | 58.45 | 10192 | 1.89% |
| 26 Oct 2021 | 58.35 | 58.05 | 59.10 | 56.60 | 11824 | 0.52% |
| 25 Oct 2021 | 58.05 | 60.00 | 60.95 | 57.95 | 18792 | -4.76% |
| 22 Oct 2021 | 60.95 | 63.00 | 63.00 | 60.00 | 12364 | -2.32% |
| 21 Oct 2021 | 62.40 | 63.00 | 63.70 | 61.50 | 6559 | 0.08% |
| 20 Oct 2021 | 62.35 | 62.00 | 63.90 | 61.00 | 13538 | -0.72% |
| 19 Oct 2021 | 62.80 | 63.70 | 64.95 | 62.00 | 17795 | -1.80% |
| 18 Oct 2021 | 63.95 | 65.00 | 65.90 | 63.05 | 31028 | -0.47% |
| 14 Oct 2021 | 64.25 | 66.00 | 66.00 | 64.00 | 14514 | -1.15% |
| 13 Oct 2021 | 65.00 | 66.50 | 67.70 | 64.50 | 22157 | -2.26% |
| 12 Oct 2021 | 66.50 | 66.00 | 67.00 | 64.55 | 142692 | 0.23% |
| 11 Oct 2021 | 66.35 | 64.25 | 67.00 | 63.50 | 43938 | 3.11% |
| 08 Oct 2021 | 64.35 | 65.95 | 65.95 | 63.75 | 11000 | 0.16% |
| 07 Oct 2021 | 64.25 | 61.50 | 64.80 | 61.50 | 43482 | 3.21% |
| 06 Oct 2021 | 62.25 | 63.95 | 63.95 | 62.00 | 10404 | -1.19% |
| 05 Oct 2021 | 63.00 | 63.95 | 63.95 | 63.00 | 7815 | -0.87% |
| 04 Oct 2021 | 63.55 | 62.00 | 63.95 | 62.00 | 21661 | 2.91% |
| 01 Oct 2021 | 61.75 | 62.00 | 62.00 | 61.00 | 4794 | -0.24% |
| 30 Sep 2021 | 61.90 | 61.00 | 63.00 | 61.00 | 10515 | -0.32% |
| 29 Sep 2021 | 62.10 | 62.90 | 62.90 | 61.80 | 11293 | -1.11% |
| 28 Sep 2021 | 62.80 | 62.50 | 63.95 | 62.20 | 9350 | -0.48% |
| 27 Sep 2021 | 63.10 | 65.00 | 65.00 | 62.30 | 217937 | -1.48% |
| 24 Sep 2021 | 64.05 | 65.00 | 65.95 | 63.30 | 10379 | -2.88% |
| 23 Sep 2021 | 65.95 | 65.00 | 67.00 | 63.10 | 122366 | 0.38% |
| 22 Sep 2021 | 65.70 | 65.00 | 66.90 | 64.00 | 208971 | 0.23% |
| 21 Sep 2021 | 65.55 | 66.50 | 67.40 | 64.45 | 512399 | -1.58% |
| 20 Sep 2021 | 66.60 | 68.00 | 68.50 | 66.00 | 10769 | -3.90% |
| 17 Sep 2021 | 69.30 | 71.00 | 71.00 | 67.50 | 20647 | -2.05% |
| 16 Sep 2021 | 70.75 | 71.80 | 72.70 | 67.10 | 47044 | 1.36% |
| 15 Sep 2021 | 69.80 | 69.00 | 69.80 | 68.80 | 53368 | 4.96% |
| 14 Sep 2021 | 66.50 | 64.40 | 66.50 | 64.40 | 30538 | 4.97% |
| 13 Sep 2021 | 63.35 | 63.00 | 64.85 | 62.00 | 13076 | -1.02% |
| 09 Sep 2021 | 64.00 | 64.40 | 64.75 | 63.10 | 3361 | -1.23% |
| 08 Sep 2021 | 64.80 | 64.95 | 66.40 | 64.20 | 9485 | 0.15% |
| 07 Sep 2021 | 64.70 | 63.70 | 65.95 | 63.70 | 4489 | 0.15% |
| 06 Sep 2021 | 64.60 | 66.00 | 67.00 | 64.00 | 22432 | -2.64% |
| 03 Sep 2021 | 66.35 | 66.00 | 67.00 | 64.05 | 14282 | -0.97% |
| 02 Sep 2021 | 67.00 | 67.95 | 68.90 | 65.60 | 12960 | -1.40% |
| 01 Sep 2021 | 67.95 | 67.00 | 68.80 | 65.00 | 15789 | 2.26% |
| 31 Aug 2021 | 66.45 | 64.90 | 67.05 | 64.00 | 22615 | 3.99% |
| 30 Aug 2021 | 63.90 | 63.00 | 64.85 | 63.00 | 6889 | 0.24% |
| 27 Aug 2021 | 63.75 | 62.25 | 64.85 | 62.25 | 10634 | 0.39% |
| 26 Aug 2021 | 63.50 | 66.00 | 66.00 | 62.10 | 26227 | -2.83% |
| 25 Aug 2021 | 65.35 | 64.75 | 68.80 | 64.00 | 8754 | -1.06% |
| 24 Aug 2021 | 66.05 | 65.00 | 66.45 | 64.00 | 5859 | 2.80% |
| 23 Aug 2021 | 64.25 | 66.05 | 69.80 | 63.65 | 16081 | -4.03% |
| 20 Aug 2021 | 66.95 | 69.55 | 71.80 | 65.80 | 24610 | -3.04% |
| 18 Aug 2021 | 69.05 | 64.80 | 69.85 | 64.80 | 25940 | 1.40% |
| 17 Aug 2021 | 68.10 | 69.00 | 69.80 | 67.05 | 19547 | -2.37% |
| 16 Aug 2021 | 69.75 | 69.00 | 73.00 | 69.00 | 159252 | -3.26% |
| 13 Aug 2021 | 72.10 | 72.00 | 73.95 | 70.15 | 14914 | -2.04% |
| 12 Aug 2021 | 73.60 | 71.75 | 75.40 | 71.70 | 55292 | -2.45% |
| 11 Aug 2021 | 75.45 | 79.60 | 79.60 | 75.45 | 18606 | -4.97% |
| 10 Aug 2021 | 79.40 | 79.50 | 85.35 | 79.40 | 138875 | -4.97% |
| 09 Aug 2021 | 83.55 | 80.50 | 85.00 | 80.50 | 156899 | 2.77% |
| 06 Aug 2021 | 81.30 | 79.50 | 82.00 | 79.00 | 145191 | 1.50% |
| 05 Aug 2021 | 80.10 | 83.00 | 84.50 | 79.50 | 119140 | -3.38% |
| 04 Aug 2021 | 82.90 | 80.00 | 84.00 | 78.00 | 97378 | 2.85% |
| 03 Aug 2021 | 80.60 | 80.00 | 82.00 | 78.20 | 30768 | -0.12% |
| 02 Aug 2021 | 80.70 | 80.95 | 85.00 | 77.70 | 40897 | -1.10% |
| 30 Jul 2021 | 81.60 | 80.50 | 82.00 | 77.10 | 48702 | 0.87% |
| 29 Jul 2021 | 80.90 | 79.45 | 80.90 | 75.00 | 88846 | 5.00% |
| 28 Jul 2021 | 77.05 | 74.10 | 77.80 | 70.40 | 69425 | 3.98% |
| 27 Jul 2021 | 74.10 | 78.00 | 78.00 | 74.10 | 49705 | -5.00% |
| 26 Jul 2021 | 78.00 | 79.00 | 80.50 | 77.10 | 29847 | -1.58% |
| 23 Jul 2021 | 79.25 | 79.25 | 80.00 | 75.55 | 17241 | 0.00% |
| 22 Jul 2021 | 79.25 | 78.00 | 81.70 | 78.00 | 31890 | 1.80% |
| 20 Jul 2021 | 77.85 | 79.50 | 80.00 | 77.00 | 43054 | -2.93% |
| 19 Jul 2021 | 80.20 | 80.50 | 81.00 | 78.55 | 27981 | -1.11% |
| 16 Jul 2021 | 81.10 | 81.50 | 81.90 | 76.80 | 125267 | 0.50% |
| 15 Jul 2021 | 80.70 | 81.90 | 82.50 | 77.85 | 56780 | -1.47% |
| 14 Jul 2021 | 81.90 | 81.45 | 82.50 | 79.85 | 137705 | 1.36% |
| 13 Jul 2021 | 80.80 | 80.15 | 82.55 | 78.95 | 90444 | 0.94% |
| 12 Jul 2021 | 80.05 | 77.50 | 80.15 | 75.55 | 248032 | 4.85% |
| 09 Jul 2021 | 76.35 | 72.50 | 76.45 | 72.05 | 84751 | 4.80% |
| 08 Jul 2021 | 72.85 | 74.00 | 75.20 | 71.50 | 64216 | -3.13% |
| 07 Jul 2021 | 75.20 | 76.00 | 76.50 | 73.65 | 34710 | 0.27% |
| 06 Jul 2021 | 75.00 | 78.50 | 79.00 | 74.00 | 40736 | -3.60% |
| 05 Jul 2021 | 77.80 | 78.50 | 79.90 | 76.35 | 85678 | 0.58% |
| 02 Jul 2021 | 77.35 | 80.50 | 81.15 | 75.05 | 147961 | -0.06% |
| 01 Jul 2021 | 77.40 | 79.70 | 79.70 | 72.20 | 170355 | 1.91% |
| 30 Jun 2021 | 75.95 | 75.95 | 75.95 | 75.95 | 47481 | 4.98% |
| 29 Jun 2021 | 72.35 | 72.35 | 72.35 | 72.00 | 47314 | 4.93% |
| 28 Jun 2021 | 68.95 | 67.90 | 68.95 | 66.70 | 131037 | 4.95% |
| 25 Jun 2021 | 65.70 | 62.90 | 65.70 | 61.55 | 227456 | 4.95% |
| 24 Jun 2021 | 62.60 | 62.50 | 63.75 | 61.45 | 79424 | 0.97% |
| 23 Jun 2021 | 62.00 | 61.25 | 63.00 | 59.50 | 50229 | 1.64% |
| 22 Jun 2021 | 61.00 | 61.00 | 62.50 | 60.05 | 49225 | 1.41% |
| 21 Jun 2021 | 60.15 | 57.90 | 61.35 | 56.10 | 64163 | 2.91% |
| 18 Jun 2021 | 58.45 | 58.00 | 59.00 | 55.60 | 32275 | 0.78% |
| 17 Jun 2021 | 58.00 | 57.05 | 59.35 | 57.00 | 36242 | -1.02% |
| 16 Jun 2021 | 58.60 | 60.00 | 60.00 | 56.55 | 35163 | 0.17% |
| 15 Jun 2021 | 58.50 | 57.00 | 59.10 | 57.00 | 88079 | 2.09% |
| 14 Jun 2021 | 57.30 | 60.50 | 61.00 | 56.45 | 39846 | -3.54% |
| 11 Jun 2021 | 59.40 | 59.70 | 59.70 | 55.25 | 72261 | 2.77% |
| 10 Jun 2021 | 57.80 | 56.80 | 57.80 | 54.60 | 98683 | 5.00% |
| 09 Jun 2021 | 55.05 | 53.05 | 55.50 | 51.45 | 84522 | 2.90% |
| 08 Jun 2021 | 53.50 | 54.50 | 54.50 | 53.00 | 24112 | -1.47% |
| 07 Jun 2021 | 54.30 | 55.60 | 56.25 | 54.00 | 44784 | -3.04% |
| 04 Jun 2021 | 56.00 | 56.00 | 57.70 | 55.30 | 39655 | 0.72% |
| 03 Jun 2021 | 55.60 | 56.00 | 56.50 | 53.95 | 100558 | 0.54% |
| 02 Jun 2021 | 55.30 | 57.85 | 57.85 | 54.20 | 18168 | -1.16% |
| 01 Jun 2021 | 55.95 | 55.45 | 56.40 | 54.55 | 24800 | 1.91% |
| 31 May 2021 | 54.90 | 53.05 | 55.70 | 52.05 | 35514 | 1.67% |
| 28 May 2021 | 54.00 | 55.00 | 56.75 | 53.20 | 17115 | -1.10% |
| 27 May 2021 | 54.60 | 58.00 | 58.50 | 54.20 | 41596 | -2.06% |
| 26 May 2021 | 55.75 | 53.10 | 55.75 | 52.00 | 36911 | 4.99% |
| 25 May 2021 | 53.10 | 56.00 | 56.00 | 52.50 | 25338 | -1.58% |
| 24 May 2021 | 53.95 | 57.20 | 57.40 | 53.90 | 62046 | -4.85% |
| 21 May 2021 | 56.70 | 59.00 | 59.40 | 56.00 | 24355 | -3.65% |
| 20 May 2021 | 58.85 | 59.20 | 60.20 | 58.20 | 22374 | -0.25% |
| 19 May 2021 | 59.00 | 61.70 | 62.40 | 58.60 | 64623 | -4.30% |
| 18 May 2021 | 61.65 | 62.50 | 62.50 | 60.50 | 148005 | 3.53% |
| 17 May 2021 | 59.55 | 59.55 | 59.55 | 57.50 | 60867 | 4.93% |
| 14 May 2021 | 56.75 | 56.80 | 56.80 | 54.50 | 166626 | 4.90% |
| 12 May 2021 | 54.10 | 54.00 | 54.10 | 51.05 | 65793 | 4.95% |
| 11 May 2021 | 51.55 | 50.85 | 51.55 | 48.85 | 37181 | 4.99% |
| 10 May 2021 | 49.10 | 47.50 | 49.10 | 47.50 | 377631 | 4.91% |
| 07 May 2021 | 46.80 | 44.80 | 47.15 | 44.80 | 63001 | 4.12% |
| 06 May 2021 | 44.95 | 42.90 | 44.95 | 42.40 | 27619 | 4.90% |
| 05 May 2021 | 42.85 | 42.40 | 44.15 | 40.50 | 23174 | 0.94% |
| 04 May 2021 | 42.45 | 44.80 | 45.60 | 42.30 | 18598 | -4.61% |
| 03 May 2021 | 44.50 | 46.70 | 46.80 | 44.40 | 27143 | -4.71% |
| 30 Apr 2021 | 46.70 | 44.80 | 47.25 | 44.00 | 40089 | 3.78% |
| 29 Apr 2021 | 45.00 | 47.45 | 47.45 | 43.10 | 27670 | -0.44% |
| 28 Apr 2021 | 45.20 | 46.80 | 46.80 | 45.00 | 62386 | 1.35% |
| 27 Apr 2021 | 44.60 | 44.45 | 44.60 | 44.45 | 31061 | 4.94% |
| 26 Apr 2021 | 42.50 | 43.50 | 43.55 | 42.00 | 676141 | 2.41% |
| 23 Apr 2021 | 41.50 | 40.60 | 42.00 | 40.05 | 308080 | 3.23% |
| 22 Apr 2021 | 40.20 | 41.40 | 41.40 | 38.40 | 12359 | -0.50% |
| 20 Apr 2021 | 40.40 | 40.50 | 41.20 | 38.70 | 52040 | -0.74% |
| 19 Apr 2021 | 40.70 | 43.00 | 43.00 | 40.70 | 5435 | -4.91% |
| 16 Apr 2021 | 42.80 | 42.60 | 42.80 | 41.60 | 4745 | 0.00% |
| 15 Apr 2021 | 42.80 | 43.00 | 43.05 | 41.20 | 28024 | -0.47% |
| 13 Apr 2021 | 43.00 | 41.15 | 43.00 | 41.05 | 9209 | 3.61% |
| 12 Apr 2021 | 41.50 | 43.20 | 44.50 | 41.05 | 61643 | -3.94% |
| 09 Apr 2021 | 43.20 | 41.40 | 43.25 | 40.80 | 26784 | 4.85% |
| 08 Apr 2021 | 41.20 | 40.50 | 41.50 | 40.05 | 13552 | 2.87% |
| 07 Apr 2021 | 40.05 | 41.50 | 41.50 | 38.05 | 21550 | 1.26% |
| 06 Apr 2021 | 39.55 | 38.60 | 39.55 | 38.20 | 14693 | 4.91% |
| 05 Apr 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 19866 | 4.87% |
| 01 Apr 2021 | 35.95 | 34.40 | 36.00 | 34.40 | 13607 | 4.81% |
| 31 Mar 2021 | 34.30 | 35.50 | 35.65 | 33.90 | 71131 | -3.79% |
| 30 Mar 2021 | 35.65 | 34.50 | 36.00 | 34.40 | 228030 | 2.74% |
| 26 Mar 2021 | 34.70 | 35.00 | 35.20 | 33.15 | 56705 | -0.43% |
| 25 Mar 2021 | 34.85 | 36.40 | 36.40 | 34.35 | 17781 | -3.06% |
| 24 Mar 2021 | 35.95 | 34.90 | 36.35 | 33.25 | 82045 | 2.71% |
| 23 Mar 2021 | 35.00 | 36.85 | 37.00 | 35.00 | 49013 | -4.89% |
| 22 Mar 2021 | 36.80 | 38.80 | 39.60 | 36.80 | 54403 | -4.91% |
| 19 Mar 2021 | 38.70 | 38.90 | 39.75 | 37.80 | 15777 | -2.64% |
| 18 Mar 2021 | 39.75 | 41.80 | 42.30 | 39.70 | 11698 | -4.79% |
| 17 Mar 2021 | 41.75 | 44.80 | 44.80 | 41.70 | 14514 | -4.79% |
| 16 Mar 2021 | 43.85 | 44.25 | 44.45 | 42.85 | 17216 | 2.33% |
| 15 Mar 2021 | 42.85 | 42.70 | 42.85 | 40.85 | 25496 | 4.90% |
| 12 Mar 2021 | 40.85 | 39.80 | 40.85 | 39.00 | 16120 | 4.88% |
| 10 Mar 2021 | 38.95 | 40.00 | 40.15 | 38.80 | 8602 | -2.99% |
| 09 Mar 2021 | 40.15 | 41.40 | 41.90 | 40.00 | 12615 | -3.02% |
| 08 Mar 2021 | 41.40 | 42.60 | 43.20 | 41.05 | 14868 | -2.59% |
| 05 Mar 2021 | 42.50 | 42.20 | 43.30 | 41.80 | 12965 | 0.95% |
| 04 Mar 2021 | 42.10 | 42.80 | 43.05 | 41.50 | 11734 | -2.21% |
| 03 Mar 2021 | 43.05 | 43.50 | 43.70 | 42.20 | 14361 | -0.92% |
| 02 Mar 2021 | 43.45 | 42.90 | 43.70 | 41.80 | 15078 | 1.16% |
| 01 Mar 2021 | 42.95 | 41.55 | 45.00 | 41.55 | 18713 | -1.26% |
| 26 Feb 2021 | 43.50 | 43.70 | 44.20 | 42.90 | 23002 | -0.23% |
| 25 Feb 2021 | 43.60 | 43.15 | 44.00 | 41.20 | 19171 | 1.04% |
| 24 Feb 2021 | 43.15 | 41.10 | 43.15 | 40.00 | 30384 | 4.99% |
| 23 Feb 2021 | 41.10 | 42.40 | 42.40 | 39.50 | 36273 | -1.08% |
| 22 Feb 2021 | 41.55 | 45.85 | 45.85 | 41.55 | 110901 | -4.92% |
| 19 Feb 2021 | 43.70 | 39.70 | 43.70 | 39.70 | 141146 | 9.94% |
| 18 Feb 2021 | 39.75 | 37.00 | 39.90 | 37.00 | 207304 | 9.50% |
| 17 Feb 2021 | 36.30 | 36.90 | 39.00 | 36.10 | 454359 | -1.36% |
| 16 Feb 2021 | 36.80 | 36.50 | 37.50 | 36.00 | 41283 | 0.55% |
| 15 Feb 2021 | 36.60 | 34.00 | 37.50 | 34.00 | 103764 | 7.17% |
| 12 Feb 2021 | 34.15 | 34.80 | 35.05 | 33.80 | 24781 | -1.59% |
| 11 Feb 2021 | 34.70 | 35.90 | 36.30 | 34.05 | 20309 | -3.61% |
| 10 Feb 2021 | 36.00 | 37.00 | 37.00 | 35.50 | 29158 | -1.50% |
| 09 Feb 2021 | 36.55 | 35.45 | 38.40 | 33.70 | 780801 | 3.10% |
| 08 Feb 2021 | 35.45 | 34.60 | 36.35 | 34.50 | 46391 | 2.75% |
| 05 Feb 2021 | 34.50 | 35.50 | 35.80 | 34.25 | 37400 | -2.54% |
| 04 Feb 2021 | 35.40 | 33.50 | 36.75 | 33.00 | 71799 | 5.83% |
| 03 Feb 2021 | 33.45 | 34.60 | 34.60 | 33.05 | 24071 | -2.76% |
| 02 Feb 2021 | 34.40 | 34.60 | 35.55 | 33.80 | 46676 | 3.15% |
| 01 Feb 2021 | 33.35 | 32.45 | 34.50 | 30.95 | 52004 | 2.77% |
| 29 Jan 2021 | 32.45 | 31.80 | 33.30 | 31.80 | 18871 | 2.37% |
| 28 Jan 2021 | 31.70 | 31.20 | 31.80 | 31.10 | 1804 | 1.44% |
| 27 Jan 2021 | 31.25 | 31.30 | 31.50 | 30.80 | 9037 | -0.48% |
| 25 Jan 2021 | 31.40 | 32.10 | 32.10 | 30.60 | 20900 | -1.88% |
| 22 Jan 2021 | 32.00 | 33.00 | 33.00 | 30.65 | 22146 | -3.32% |
| 21 Jan 2021 | 33.10 | 32.65 | 34.50 | 32.65 | 17349 | -3.64% |
| 20 Jan 2021 | 34.35 | 33.70 | 35.05 | 33.25 | 26877 | 2.23% |
| 19 Jan 2021 | 33.60 | 33.90 | 34.75 | 33.45 | 9790 | -1.18% |
| 18 Jan 2021 | 34.00 | 35.20 | 35.30 | 33.20 | 27649 | -3.68% |
| 15 Jan 2021 | 35.30 | 36.00 | 36.00 | 35.00 | 19405 | 0.14% |
| 14 Jan 2021 | 35.25 | 36.20 | 37.10 | 35.00 | 19988 | -2.62% |
| 13 Jan 2021 | 36.20 | 35.30 | 37.95 | 34.65 | 57644 | 2.84% |
| 12 Jan 2021 | 35.20 | 34.70 | 35.60 | 33.85 | 26269 | 1.73% |
| 11 Jan 2021 | 34.60 | 36.00 | 36.50 | 33.50 | 21605 | -3.89% |
| 08 Jan 2021 | 36.00 | 36.20 | 37.00 | 35.85 | 13779 | 0.56% |
| 07 Jan 2021 | 35.80 | 37.50 | 38.00 | 35.20 | 46252 | -4.41% |
| 06 Jan 2021 | 37.45 | 38.55 | 38.60 | 36.60 | 27036 | -2.85% |
| 05 Jan 2021 | 38.55 | 38.00 | 39.00 | 37.00 | 40222 | 1.45% |
| 04 Jan 2021 | 38.00 | 39.45 | 39.45 | 37.50 | 59206 | -0.52% |
| 01 Jan 2021 | 38.20 | 37.35 | 39.10 | 37.00 | 105270 | 3.80% |
| 31 Dec 2020 | 36.80 | 35.55 | 37.35 | 34.70 | 78327 | 4.99% |
| 30 Dec 2020 | 35.05 | 32.50 | 35.60 | 32.45 | 119245 | 8.18% |
| 29 Dec 2020 | 32.40 | 34.05 | 34.05 | 32.00 | 38782 | -2.85% |
| 28 Dec 2020 | 33.35 | 31.20 | 34.00 | 31.00 | 37017 | 7.06% |
| 24 Dec 2020 | 31.15 | 31.80 | 31.80 | 30.20 | 11030 | 4.01% |
| 23 Dec 2020 | 29.95 | 28.80 | 31.65 | 27.40 | 12627 | 2.04% |
| 22 Dec 2020 | 29.35 | 27.50 | 29.55 | 27.40 | 44389 | 0.34% |
