BLISSGVS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 172.90 | 160.00 | 177.00 | 158.29 | 17888229 | 8.05% |
| 18 Dec 2025 | 160.02 | 145.06 | 167.70 | 144.50 | 28029525 | 10.51% |
| 17 Dec 2025 | 144.80 | 144.84 | 146.31 | 143.15 | 443425 | 0.80% |
| 16 Dec 2025 | 143.65 | 143.09 | 144.65 | 140.80 | 485026 | 0.62% |
| 15 Dec 2025 | 142.76 | 144.00 | 144.00 | 141.40 | 517867 | -1.12% |
| 12 Dec 2025 | 144.37 | 148.00 | 149.00 | 143.50 | 674257 | -1.64% |
| 11 Dec 2025 | 146.77 | 147.00 | 150.00 | 145.38 | 1090271 | -2.15% |
| 10 Dec 2025 | 150.00 | 159.30 | 160.00 | 148.26 | 2171967 | -7.52% |
| 09 Dec 2025 | 162.19 | 160.86 | 162.99 | 157.55 | 1051132 | 0.91% |
| 08 Dec 2025 | 160.73 | 168.01 | 169.50 | 159.50 | 1037898 | -6.13% |
| 05 Dec 2025 | 171.23 | 167.00 | 172.87 | 166.30 | 6734822 | 2.61% |
| 04 Dec 2025 | 166.87 | 154.96 | 175.90 | 154.96 | 33036746 | 7.69% |
| 03 Dec 2025 | 154.96 | 154.36 | 156.30 | 151.01 | 387920 | 0.66% |
| 02 Dec 2025 | 153.95 | 154.98 | 156.18 | 152.25 | 374074 | -1.17% |
| 01 Dec 2025 | 155.77 | 167.31 | 167.50 | 154.99 | 936562 | -6.15% |
| 28 Nov 2025 | 165.98 | 166.63 | 172.50 | 163.51 | 795394 | 0.40% |
| 27 Nov 2025 | 165.32 | 167.95 | 169.40 | 164.50 | 385877 | -0.78% |
| 26 Nov 2025 | 166.62 | 172.88 | 173.25 | 165.61 | 648261 | -3.36% |
| 25 Nov 2025 | 172.42 | 169.00 | 177.94 | 167.80 | 2068088 | 1.76% |
| 24 Nov 2025 | 169.43 | 159.79 | 171.90 | 158.02 | 3026047 | 6.03% |
| 21 Nov 2025 | 159.79 | 162.99 | 162.99 | 158.50 | 252699 | -1.30% |
| 20 Nov 2025 | 161.90 | 160.75 | 163.57 | 158.20 | 421622 | 0.73% |
| 19 Nov 2025 | 160.73 | 167.01 | 167.88 | 160.10 | 389736 | -3.12% |
| 18 Nov 2025 | 165.91 | 164.95 | 168.90 | 162.80 | 990326 | 1.58% |
| 17 Nov 2025 | 163.33 | 161.99 | 165.30 | 160.50 | 496858 | 0.98% |
| 14 Nov 2025 | 161.75 | 168.45 | 169.00 | 160.00 | 762775 | -3.39% |
| 13 Nov 2025 | 167.43 | 159.01 | 171.00 | 157.50 | 3481539 | 4.21% |
| 12 Nov 2025 | 160.67 | 154.00 | 162.00 | 152.37 | 1973705 | 3.06% |
| 11 Nov 2025 | 155.90 | 149.60 | 162.00 | 146.00 | 19107654 | 5.44% |
| 10 Nov 2025 | 147.85 | 128.50 | 152.00 | 118.00 | 12191274 | 15.60% |
| 07 Nov 2025 | 127.90 | 140.00 | 142.00 | 125.00 | 5121107 | -15.84% |
| 06 Nov 2025 | 151.98 | 153.77 | 155.69 | 151.04 | 195162 | -1.16% |
| 04 Nov 2025 | 153.77 | 156.40 | 156.40 | 152.50 | 134612 | -0.96% |
| 03 Nov 2025 | 155.26 | 156.09 | 157.24 | 155.00 | 109397 | -1.02% |
| 31 Oct 2025 | 156.86 | 156.20 | 158.70 | 156.20 | 233108 | 0.46% |
| 30 Oct 2025 | 156.14 | 152.05 | 158.20 | 152.04 | 447081 | 2.69% |
| 29 Oct 2025 | 152.05 | 152.50 | 153.09 | 151.02 | 141353 | 0.01% |
| 28 Oct 2025 | 152.04 | 151.50 | 153.00 | 151.25 | 108760 | 0.51% |
| 27 Oct 2025 | 151.27 | 153.01 | 154.05 | 149.50 | 237726 | -1.14% |
| 24 Oct 2025 | 153.01 | 154.50 | 156.99 | 151.85 | 268676 | -1.23% |
| 23 Oct 2025 | 154.92 | 157.50 | 158.10 | 154.10 | 213201 | -0.71% |
| 21 Oct 2025 | 156.03 | 156.50 | 156.90 | 154.80 | 111497 | 0.39% |
| 20 Oct 2025 | 155.43 | 152.20 | 156.50 | 152.20 | 257895 | 2.20% |
| 17 Oct 2025 | 152.08 | 152.48 | 154.00 | 150.49 | 301641 | -0.30% |
| 16 Oct 2025 | 152.53 | 152.80 | 154.50 | 151.31 | 338372 | 0.77% |
| 15 Oct 2025 | 151.37 | 153.90 | 153.90 | 150.53 | 323809 | -1.10% |
| 14 Oct 2025 | 153.05 | 155.10 | 156.30 | 150.06 | 303977 | -1.12% |
| 13 Oct 2025 | 154.78 | 155.01 | 157.41 | 154.25 | 330127 | -2.78% |
| 10 Oct 2025 | 159.20 | 158.00 | 161.95 | 154.55 | 836140 | 1.02% |
| 09 Oct 2025 | 157.59 | 153.00 | 165.00 | 152.35 | 3191750 | 3.66% |
| 08 Oct 2025 | 152.02 | 152.02 | 152.80 | 150.06 | 161202 | -0.24% |
| 07 Oct 2025 | 152.38 | 153.51 | 154.67 | 151.20 | 252748 | -0.79% |
| 06 Oct 2025 | 153.59 | 153.49 | 156.40 | 151.61 | 492554 | 1.46% |
| 03 Oct 2025 | 151.38 | 152.98 | 153.95 | 150.86 | 154921 | -1.05% |
| 01 Oct 2025 | 152.98 | 152.79 | 154.00 | 150.20 | 339505 | 0.34% |
| 30 Sep 2025 | 152.46 | 147.38 | 167.75 | 147.38 | 5007008 | 3.45% |
| 29 Sep 2025 | 147.38 | 145.15 | 149.30 | 144.77 | 198363 | 1.79% |
| 26 Sep 2025 | 144.79 | 145.02 | 149.50 | 143.00 | 349335 | -1.92% |
| 25 Sep 2025 | 147.62 | 151.90 | 152.50 | 147.01 | 193672 | -2.60% |
| 24 Sep 2025 | 151.56 | 151.65 | 153.87 | 150.15 | 270452 | 0.22% |
| 23 Sep 2025 | 151.22 | 151.00 | 153.00 | 150.37 | 157081 | -0.20% |
| 22 Sep 2025 | 151.52 | 151.00 | 153.30 | 150.25 | 255602 | 0.66% |
| 19 Sep 2025 | 150.53 | 154.50 | 154.50 | 150.20 | 297629 | -1.92% |
| 18 Sep 2025 | 153.48 | 154.40 | 155.50 | 152.50 | 203236 | 0.45% |
| 17 Sep 2025 | 152.80 | 152.79 | 153.75 | 151.60 | 97553 | 0.93% |
| 16 Sep 2025 | 151.39 | 151.41 | 153.60 | 150.81 | 170381 | -0.01% |
| 15 Sep 2025 | 151.41 | 152.69 | 153.41 | 150.79 | 181389 | -0.70% |
| 12 Sep 2025 | 152.48 | 154.48 | 156.20 | 152.02 | 217577 | -0.64% |
| 11 Sep 2025 | 153.46 | 153.80 | 155.70 | 152.41 | 287319 | 0.50% |
| 10 Sep 2025 | 152.70 | 153.90 | 157.06 | 152.40 | 286230 | -0.76% |
| 09 Sep 2025 | 153.87 | 153.00 | 155.21 | 152.61 | 192548 | -0.27% |
| 08 Sep 2025 | 154.28 | 155.89 | 157.29 | 152.15 | 254639 | -1.04% |
| 05 Sep 2025 | 155.90 | 156.95 | 161.10 | 155.51 | 461581 | -0.20% |
| 04 Sep 2025 | 156.21 | 159.95 | 161.25 | 155.74 | 251516 | -1.54% |
| 03 Sep 2025 | 158.66 | 160.40 | 160.40 | 155.00 | 203686 | -0.61% |
| 02 Sep 2025 | 159.64 | 157.80 | 161.08 | 156.96 | 217462 | 0.95% |
| 01 Sep 2025 | 158.14 | 156.49 | 159.10 | 155.70 | 320773 | 1.57% |
| 29 Aug 2025 | 155.70 | 160.80 | 161.64 | 155.01 | 317357 | -2.44% |
| 28 Aug 2025 | 159.60 | 161.56 | 162.61 | 158.21 | 387589 | -1.97% |
| 26 Aug 2025 | 162.80 | 158.23 | 164.20 | 157.22 | 698835 | 2.38% |
| 25 Aug 2025 | 159.02 | 162.49 | 163.64 | 158.21 | 594510 | -1.41% |
| 22 Aug 2025 | 161.30 | 163.95 | 164.95 | 160.35 | 365361 | -1.56% |
| 21 Aug 2025 | 163.85 | 166.39 | 167.37 | 163.10 | 584513 | -1.47% |
| 20 Aug 2025 | 166.30 | 175.00 | 185.35 | 165.10 | 4972062 | -4.41% |
| 19 Aug 2025 | 173.97 | 175.80 | 177.76 | 171.30 | 495410 | -0.38% |
| 18 Aug 2025 | 174.63 | 170.41 | 177.88 | 168.37 | 649453 | 3.12% |
| 14 Aug 2025 | 169.34 | 171.50 | 173.70 | 168.00 | 286090 | -0.79% |
| 13 Aug 2025 | 170.68 | 175.15 | 178.73 | 169.67 | 545674 | -2.34% |
| 12 Aug 2025 | 174.77 | 173.70 | 175.72 | 172.37 | 306446 | 0.87% |
| 11 Aug 2025 | 173.27 | 178.60 | 179.53 | 172.00 | 415074 | -2.36% |
| 08 Aug 2025 | 177.45 | 177.00 | 187.94 | 175.53 | 2558059 | 0.32% |
| 07 Aug 2025 | 176.89 | 173.28 | 179.95 | 171.80 | 1111227 | 2.08% |
| 06 Aug 2025 | 173.28 | 182.74 | 186.30 | 172.01 | 1740308 | -3.25% |
| 05 Aug 2025 | 179.11 | 182.00 | 182.70 | 176.72 | 627799 | -0.37% |
| 04 Aug 2025 | 179.78 | 174.99 | 183.19 | 174.00 | 1372879 | 3.48% |
| 01 Aug 2025 | 173.73 | 175.20 | 178.80 | 172.65 | 697113 | -1.47% |
| 31 Jul 2025 | 176.33 | 183.17 | 190.97 | 173.25 | 4838181 | -3.73% |
| 30 Jul 2025 | 183.17 | 167.50 | 186.62 | 167.50 | 18621874 | 17.78% |
| 29 Jul 2025 | 155.52 | 157.10 | 159.20 | 153.96 | 273284 | 0.26% |
| 28 Jul 2025 | 155.11 | 154.00 | 161.40 | 154.00 | 677923 | 0.98% |
| 25 Jul 2025 | 153.61 | 153.00 | 154.59 | 150.29 | 188521 | 0.51% |
| 24 Jul 2025 | 152.83 | 156.15 | 158.30 | 151.30 | 242403 | -2.56% |
| 23 Jul 2025 | 156.84 | 158.90 | 161.00 | 156.36 | 157574 | -1.12% |
| 22 Jul 2025 | 158.62 | 163.50 | 165.70 | 157.36 | 592045 | -2.10% |
| 21 Jul 2025 | 162.02 | 159.00 | 163.00 | 157.21 | 437478 | 0.80% |
| 18 Jul 2025 | 160.74 | 158.00 | 162.90 | 156.24 | 606814 | 2.67% |
| 17 Jul 2025 | 156.56 | 158.14 | 162.00 | 154.52 | 294841 | -1.00% |
| 16 Jul 2025 | 158.14 | 154.90 | 159.11 | 153.06 | 331443 | 2.52% |
| 15 Jul 2025 | 154.25 | 152.55 | 155.65 | 152.55 | 198063 | 0.71% |
| 14 Jul 2025 | 153.16 | 154.83 | 155.70 | 152.00 | 247602 | -0.43% |
| 11 Jul 2025 | 153.82 | 154.47 | 158.50 | 153.48 | 371977 | 0.02% |
| 10 Jul 2025 | 153.79 | 156.49 | 158.05 | 151.51 | 352871 | -1.40% |
| 09 Jul 2025 | 155.97 | 160.87 | 161.56 | 155.02 | 294220 | -3.05% |
| 08 Jul 2025 | 160.88 | 163.70 | 164.90 | 158.25 | 623883 | -1.28% |
| 07 Jul 2025 | 162.97 | 156.25 | 164.70 | 155.50 | 1331124 | 4.30% |
| 04 Jul 2025 | 156.25 | 156.50 | 159.03 | 155.08 | 255589 | -0.04% |
| 03 Jul 2025 | 156.31 | 155.00 | 160.74 | 155.00 | 592961 | 0.78% |
| 02 Jul 2025 | 155.10 | 154.15 | 156.60 | 153.90 | 179695 | -0.24% |
| 01 Jul 2025 | 155.47 | 158.50 | 159.65 | 153.51 | 441547 | -1.57% |
| 30 Jun 2025 | 157.95 | 159.50 | 161.80 | 157.75 | 457951 | 0.17% |
| 27 Jun 2025 | 157.68 | 150.45 | 159.25 | 148.32 | 1470313 | 5.96% |
| 26 Jun 2025 | 148.81 | 150.40 | 154.68 | 147.63 | 397591 | -0.29% |
| 25 Jun 2025 | 149.25 | 148.11 | 151.90 | 148.11 | 320817 | 0.37% |
| 24 Jun 2025 | 148.70 | 151.00 | 152.89 | 148.02 | 797302 | 0.11% |
| 23 Jun 2025 | 148.54 | 137.45 | 154.35 | 135.59 | 3467330 | 7.30% |
| 20 Jun 2025 | 138.44 | 134.15 | 139.38 | 134.15 | 482757 | 2.18% |
| 19 Jun 2025 | 135.49 | 140.00 | 141.47 | 134.15 | 240968 | -2.97% |
| 18 Jun 2025 | 139.64 | 141.78 | 144.31 | 139.00 | 463292 | -1.55% |
| 17 Jun 2025 | 141.84 | 147.00 | 148.00 | 140.83 | 356176 | -3.54% |
| 16 Jun 2025 | 147.05 | 150.20 | 154.25 | 145.80 | 585304 | -1.51% |
| 13 Jun 2025 | 149.30 | 146.99 | 153.30 | 143.25 | 779000 | 0.59% |
| 12 Jun 2025 | 148.43 | 153.00 | 155.99 | 147.10 | 700072 | -2.80% |
| 11 Jun 2025 | 152.70 | 137.71 | 159.80 | 137.71 | 3821201 | 11.17% |
| 10 Jun 2025 | 137.36 | 136.45 | 140.64 | 135.23 | 330120 | 1.12% |
| 09 Jun 2025 | 135.84 | 137.00 | 139.00 | 134.24 | 314592 | -0.47% |
| 06 Jun 2025 | 136.48 | 138.90 | 139.70 | 135.85 | 366721 | -2.19% |
| 05 Jun 2025 | 139.54 | 132.88 | 140.62 | 132.51 | 973731 | 4.95% |
| 04 Jun 2025 | 132.96 | 133.80 | 134.83 | 131.00 | 204355 | -0.15% |
| 03 Jun 2025 | 133.16 | 133.50 | 136.88 | 132.52 | 515433 | -0.43% |
| 02 Jun 2025 | 133.74 | 130.95 | 135.05 | 127.85 | 643992 | 2.13% |
| 30 May 2025 | 130.95 | 133.45 | 134.90 | 130.00 | 317110 | -1.95% |
| 29 May 2025 | 133.55 | 133.00 | 136.72 | 132.50 | 710846 | 0.95% |
| 28 May 2025 | 132.29 | 130.20 | 135.00 | 129.20 | 777646 | 1.51% |
| 27 May 2025 | 130.32 | 125.90 | 132.50 | 125.90 | 1177726 | 3.76% |
| 26 May 2025 | 125.60 | 126.46 | 130.39 | 124.74 | 705079 | -0.68% |
| 23 May 2025 | 126.46 | 127.00 | 127.73 | 125.04 | 466031 | 0.23% |
| 22 May 2025 | 126.17 | 121.50 | 127.00 | 121.31 | 574832 | 3.81% |
| 21 May 2025 | 121.54 | 122.25 | 123.00 | 120.15 | 192874 | -0.21% |
| 20 May 2025 | 121.80 | 124.90 | 125.38 | 120.60 | 283628 | -1.55% |
| 19 May 2025 | 123.72 | 119.00 | 126.47 | 119.00 | 599689 | 2.77% |
| 16 May 2025 | 120.39 | 120.11 | 123.00 | 120.00 | 381884 | -0.02% |
| 15 May 2025 | 120.42 | 119.05 | 122.20 | 119.05 | 369854 | 1.25% |
| 14 May 2025 | 118.93 | 118.60 | 120.50 | 117.61 | 381504 | 0.32% |
| 13 May 2025 | 118.55 | 118.00 | 122.75 | 114.60 | 666064 | -0.19% |
| 12 May 2025 | 118.77 | 117.01 | 119.59 | 115.44 | 302292 | 6.20% |
| 09 May 2025 | 111.84 | 111.00 | 112.99 | 109.03 | 235045 | -0.21% |
| 08 May 2025 | 112.07 | 115.20 | 116.99 | 111.01 | 206995 | -2.86% |
| 07 May 2025 | 115.37 | 110.26 | 115.85 | 110.05 | 188150 | 1.60% |
| 06 May 2025 | 113.55 | 118.30 | 118.49 | 112.02 | 217811 | -3.12% |
| 05 May 2025 | 117.21 | 118.00 | 118.98 | 116.61 | 151260 | -0.61% |
| 02 May 2025 | 117.93 | 118.81 | 120.74 | 117.15 | 171191 | -0.74% |
| 30 Apr 2025 | 118.81 | 122.50 | 122.50 | 117.35 | 223127 | -3.48% |
| 29 Apr 2025 | 123.09 | 123.00 | 124.10 | 121.51 | 271653 | 1.28% |
| 28 Apr 2025 | 121.54 | 121.95 | 123.36 | 119.11 | 309528 | -0.27% |
| 25 Apr 2025 | 121.87 | 127.65 | 129.54 | 119.17 | 697055 | -3.57% |
| 24 Apr 2025 | 126.38 | 124.69 | 133.70 | 123.44 | 1878294 | 1.36% |
| 23 Apr 2025 | 124.69 | 125.75 | 126.29 | 122.58 | 205552 | -0.42% |
| 22 Apr 2025 | 125.22 | 125.45 | 126.59 | 123.75 | 255659 | 0.70% |
| 21 Apr 2025 | 124.35 | 125.49 | 126.12 | 123.00 | 231215 | -0.42% |
| 17 Apr 2025 | 124.87 | 122.71 | 126.50 | 122.61 | 334016 | 1.35% |
| 16 Apr 2025 | 123.21 | 124.41 | 125.71 | 121.14 | 325527 | -1.12% |
| 15 Apr 2025 | 124.60 | 120.60 | 126.35 | 120.18 | 343029 | 4.69% |
| 11 Apr 2025 | 119.02 | 118.00 | 123.81 | 118.00 | 177022 | 2.24% |
| 09 Apr 2025 | 116.41 | 118.10 | 119.88 | 116.00 | 173831 | -2.89% |
| 08 Apr 2025 | 119.88 | 117.95 | 121.01 | 117.40 | 229520 | 2.84% |
| 07 Apr 2025 | 116.57 | 111.00 | 117.45 | 108.12 | 434071 | -3.18% |
| 04 Apr 2025 | 120.40 | 126.89 | 128.00 | 119.10 | 336993 | -4.52% |
| 03 Apr 2025 | 126.10 | 121.90 | 128.90 | 120.76 | 831569 | 5.00% |
| 02 Apr 2025 | 120.10 | 120.75 | 120.75 | 117.01 | 165443 | 0.70% |
| 01 Apr 2025 | 119.27 | 115.00 | 120.08 | 114.03 | 199995 | 1.27% |
| 28 Mar 2025 | 117.78 | 119.90 | 122.80 | 117.10 | 376475 | -1.03% |
| 27 Mar 2025 | 119.01 | 120.00 | 121.17 | 117.99 | 423306 | -1.78% |
| 26 Mar 2025 | 121.17 | 124.00 | 124.98 | 120.10 | 414656 | -2.36% |
| 25 Mar 2025 | 124.10 | 123.85 | 128.75 | 123.01 | 913819 | 1.03% |
| 24 Mar 2025 | 122.84 | 123.59 | 127.00 | 121.65 | 472224 | 0.03% |
| 21 Mar 2025 | 122.80 | 121.99 | 124.85 | 120.69 | 459873 | 1.61% |
| 20 Mar 2025 | 120.85 | 121.00 | 123.75 | 119.60 | 552201 | 0.73% |
| 19 Mar 2025 | 119.98 | 118.88 | 122.25 | 118.58 | 650208 | 2.01% |
| 18 Mar 2025 | 117.62 | 113.14 | 118.90 | 113.14 | 408955 | 4.63% |
| 17 Mar 2025 | 112.41 | 115.00 | 116.37 | 111.80 | 506706 | -1.64% |
| 13 Mar 2025 | 114.29 | 117.10 | 118.62 | 113.25 | 255586 | -1.83% |
| 12 Mar 2025 | 116.42 | 119.60 | 120.38 | 116.00 | 376294 | -1.85% |
| 11 Mar 2025 | 118.61 | 119.00 | 120.82 | 117.20 | 394977 | -2.22% |
| 10 Mar 2025 | 121.30 | 125.74 | 125.99 | 120.10 | 319423 | -2.83% |
| 07 Mar 2025 | 124.83 | 127.90 | 129.85 | 124.10 | 462119 | -1.44% |
| 06 Mar 2025 | 126.65 | 125.28 | 129.18 | 125.00 | 503863 | 1.95% |
| 05 Mar 2025 | 124.23 | 120.10 | 125.00 | 120.10 | 445261 | 3.24% |
| 04 Mar 2025 | 120.33 | 118.00 | 126.50 | 118.00 | 580596 | -1.35% |
| 03 Mar 2025 | 121.98 | 124.48 | 126.00 | 117.01 | 419561 | -2.01% |
| 28 Feb 2025 | 124.48 | 129.00 | 130.55 | 122.15 | 372072 | -5.46% |
| 27 Feb 2025 | 131.67 | 136.02 | 136.20 | 128.17 | 462565 | -2.65% |
| 25 Feb 2025 | 135.26 | 133.20 | 139.29 | 133.20 | 364419 | 0.50% |
| 24 Feb 2025 | 134.59 | 139.20 | 140.28 | 133.00 | 588649 | -4.31% |
| 21 Feb 2025 | 140.65 | 136.00 | 144.99 | 135.39 | 922266 | 4.40% |
| 20 Feb 2025 | 134.72 | 134.04 | 136.75 | 132.39 | 382616 | 0.51% |
| 19 Feb 2025 | 134.03 | 131.16 | 137.20 | 130.40 | 640594 | 2.24% |
| 18 Feb 2025 | 131.09 | 126.80 | 134.70 | 124.35 | 786836 | 4.11% |
| 17 Feb 2025 | 125.92 | 128.04 | 130.00 | 122.01 | 987108 | -4.27% |
| 14 Feb 2025 | 131.53 | 137.85 | 141.01 | 128.55 | 859421 | -4.31% |
| 13 Feb 2025 | 137.45 | 139.40 | 148.99 | 136.10 | 889324 | -0.56% |
| 12 Feb 2025 | 138.23 | 142.80 | 142.80 | 135.00 | 509031 | -3.44% |
| 11 Feb 2025 | 143.15 | 148.50 | 149.85 | 139.80 | 368878 | -4.07% |
| 10 Feb 2025 | 149.23 | 149.35 | 151.52 | 146.54 | 272883 | -0.08% |
| 07 Feb 2025 | 149.35 | 152.00 | 153.79 | 148.15 | 419812 | -2.67% |
| 06 Feb 2025 | 153.45 | 159.00 | 162.00 | 152.40 | 1034979 | -5.34% |
| 05 Feb 2025 | 162.10 | 143.44 | 167.73 | 143.43 | 6657238 | 15.97% |
| 04 Feb 2025 | 139.78 | 144.80 | 148.65 | 138.76 | 567031 | -3.05% |
| 03 Feb 2025 | 144.17 | 149.46 | 149.93 | 143.10 | 285808 | -3.55% |
| 01 Feb 2025 | 149.47 | 150.00 | 155.00 | 143.91 | 417741 | -0.11% |
| 31 Jan 2025 | 149.64 | 154.26 | 156.34 | 148.70 | 387812 | -4.32% |
| 30 Jan 2025 | 156.40 | 146.01 | 158.50 | 146.01 | 1316130 | 6.65% |
| 29 Jan 2025 | 146.65 | 141.00 | 148.25 | 138.46 | 570862 | -0.97% |
| 28 Jan 2025 | 148.09 | 152.00 | 155.88 | 141.00 | 582216 | -1.79% |
| 27 Jan 2025 | 150.79 | 158.30 | 159.99 | 150.01 | 466837 | -6.62% |
| 24 Jan 2025 | 161.48 | 165.24 | 167.31 | 160.00 | 499543 | -1.79% |
| 23 Jan 2025 | 164.42 | 165.40 | 168.65 | 162.15 | 488898 | -0.75% |
| 22 Jan 2025 | 165.66 | 164.40 | 166.75 | 158.35 | 739543 | 1.55% |
| 21 Jan 2025 | 163.13 | 174.00 | 174.00 | 162.00 | 905083 | -5.97% |
| 20 Jan 2025 | 173.48 | 161.00 | 175.00 | 160.62 | 1849698 | 7.79% |
| 17 Jan 2025 | 160.95 | 162.00 | 164.66 | 158.58 | 377123 | -0.15% |
| 16 Jan 2025 | 161.19 | 160.99 | 164.73 | 159.91 | 459162 | 1.31% |
| 15 Jan 2025 | 159.10 | 165.00 | 166.40 | 158.00 | 387100 | -2.80% |
| 14 Jan 2025 | 163.69 | 158.10 | 166.49 | 157.81 | 619048 | 3.88% |
| 13 Jan 2025 | 157.57 | 158.80 | 163.24 | 154.82 | 774264 | -1.81% |
| 10 Jan 2025 | 160.47 | 167.44 | 168.44 | 159.01 | 702337 | -3.88% |
| 09 Jan 2025 | 166.95 | 172.20 | 179.70 | 166.00 | 691431 | -4.41% |
| 08 Jan 2025 | 174.66 | 177.00 | 177.89 | 171.50 | 517723 | -1.62% |
| 07 Jan 2025 | 177.54 | 166.83 | 178.40 | 166.83 | 1119506 | 6.42% |
| 06 Jan 2025 | 166.83 | 182.00 | 182.00 | 165.01 | 1226193 | -6.51% |
| 03 Jan 2025 | 178.45 | 175.39 | 185.50 | 174.75 | 2124216 | 1.74% |
| 02 Jan 2025 | 175.40 | 177.00 | 178.55 | 173.01 | 953598 | -1.17% |
| 01 Jan 2025 | 177.48 | 164.95 | 181.45 | 164.51 | 5190261 | 7.75% |
| 31 Dec 2024 | 164.71 | 162.00 | 166.81 | 160.43 | 462499 | 0.85% |
| 30 Dec 2024 | 163.32 | 161.02 | 171.81 | 159.80 | 1124071 | 1.64% |
| 27 Dec 2024 | 160.68 | 162.20 | 162.74 | 156.60 | 485199 | -0.70% |
| 26 Dec 2024 | 161.81 | 160.69 | 166.00 | 158.50 | 646658 | 1.18% |
| 24 Dec 2024 | 159.92 | 158.97 | 162.19 | 158.30 | 296070 | 0.72% |
| 23 Dec 2024 | 158.78 | 162.00 | 162.60 | 157.35 | 444729 | -1.47% |
| 20 Dec 2024 | 161.15 | 171.39 | 174.19 | 160.10 | 798165 | -5.12% |
| 19 Dec 2024 | 169.84 | 164.70 | 172.00 | 163.76 | 874683 | 1.37% |
| 18 Dec 2024 | 167.55 | 167.00 | 172.50 | 166.11 | 825118 | -0.18% |
| 17 Dec 2024 | 167.85 | 176.10 | 176.79 | 167.21 | 935446 | -4.47% |
| 16 Dec 2024 | 175.70 | 175.81 | 179.80 | 173.81 | 1218981 | -0.31% |
| 13 Dec 2024 | 176.25 | 171.95 | 179.80 | 165.00 | 3344754 | 1.45% |
| 12 Dec 2024 | 173.73 | 153.23 | 175.70 | 153.23 | 6947591 | 14.45% |
| 11 Dec 2024 | 151.80 | 155.90 | 156.98 | 151.15 | 308557 | -2.26% |
| 10 Dec 2024 | 155.31 | 155.65 | 157.95 | 150.10 | 462193 | -0.08% |
| 09 Dec 2024 | 155.44 | 158.45 | 160.24 | 153.60 | 470660 | -1.53% |
| 06 Dec 2024 | 157.86 | 161.00 | 163.50 | 157.15 | 396983 | -1.72% |
| 05 Dec 2024 | 160.63 | 161.00 | 162.25 | 155.76 | 624094 | -0.19% |
| 04 Dec 2024 | 160.93 | 163.92 | 165.99 | 160.00 | 758976 | -1.78% |
| 03 Dec 2024 | 163.84 | 167.76 | 167.80 | 161.36 | 1175889 | -2.45% |
| 02 Dec 2024 | 167.95 | 164.89 | 172.42 | 162.55 | 5168309 | 3.81% |
| 29 Nov 2024 | 161.78 | 162.10 | 164.63 | 156.30 | 4478819 | 1.30% |
| 28 Nov 2024 | 159.71 | 146.00 | 164.90 | 145.19 | 17103212 | 11.65% |
| 27 Nov 2024 | 143.05 | 134.73 | 144.50 | 131.84 | 2237951 | 6.91% |
| 26 Nov 2024 | 133.81 | 133.39 | 134.70 | 130.89 | 461369 | 1.05% |
| 25 Nov 2024 | 132.42 | 135.00 | 138.36 | 132.00 | 833921 | 0.66% |
| 22 Nov 2024 | 131.55 | 128.90 | 135.79 | 128.21 | 1477152 | 1.93% |
| 21 Nov 2024 | 129.06 | 121.74 | 131.40 | 119.77 | 3035394 | 6.96% |
| 19 Nov 2024 | 120.66 | 121.50 | 124.80 | 120.10 | 242531 | -0.89% |
| 18 Nov 2024 | 121.74 | 119.75 | 123.50 | 113.31 | 447894 | 3.15% |
| 14 Nov 2024 | 118.02 | 116.44 | 119.00 | 115.81 | 196650 | 1.36% |
| 13 Nov 2024 | 116.44 | 118.00 | 121.98 | 114.51 | 329316 | -1.87% |
| 12 Nov 2024 | 118.66 | 121.90 | 123.68 | 117.55 | 192654 | -2.04% |
| 11 Nov 2024 | 121.13 | 123.55 | 123.90 | 120.55 | 213708 | -2.52% |
| 08 Nov 2024 | 124.26 | 126.50 | 128.61 | 123.40 | 395711 | -1.98% |
| 07 Nov 2024 | 126.77 | 129.45 | 131.20 | 126.15 | 333891 | -2.07% |
| 06 Nov 2024 | 129.45 | 123.59 | 131.40 | 123.58 | 586819 | 4.83% |
| 05 Nov 2024 | 123.49 | 124.06 | 125.90 | 122.94 | 395163 | -0.46% |
| 04 Nov 2024 | 124.06 | 128.40 | 128.80 | 123.05 | 311590 | -2.31% |
| 01 Nov 2024 | 127.00 | 123.80 | 128.32 | 123.79 | 195424 | 2.79% |
| 31 Oct 2024 | 123.55 | 125.50 | 126.45 | 122.81 | 350220 | -1.92% |
| 30 Oct 2024 | 125.97 | 121.35 | 127.70 | 121.20 | 674570 | 1.59% |
| 29 Oct 2024 | 124.00 | 116.30 | 126.00 | 114.18 | 886278 | 4.97% |
| 28 Oct 2024 | 118.13 | 110.39 | 120.80 | 106.18 | 1027088 | 8.45% |
| 25 Oct 2024 | 108.93 | 117.35 | 118.90 | 106.04 | 2341213 | -12.45% |
| 24 Oct 2024 | 124.42 | 127.00 | 127.67 | 122.10 | 544834 | -1.89% |
| 23 Oct 2024 | 126.82 | 124.40 | 128.88 | 121.31 | 913778 | 1.77% |
| 22 Oct 2024 | 124.61 | 130.80 | 132.90 | 123.00 | 1066386 | -5.40% |
| 21 Oct 2024 | 131.73 | 140.16 | 143.00 | 130.50 | 2075184 | -5.13% |
| 18 Oct 2024 | 138.86 | 130.46 | 139.55 | 126.61 | 1854696 | 6.44% |
| 17 Oct 2024 | 130.46 | 129.85 | 138.90 | 129.00 | 2584669 | 1.98% |
| 16 Oct 2024 | 127.93 | 126.00 | 128.79 | 125.20 | 253384 | 0.76% |
| 15 Oct 2024 | 126.96 | 126.70 | 128.40 | 126.31 | 201848 | -0.20% |
| 14 Oct 2024 | 127.22 | 127.30 | 128.60 | 123.97 | 295322 | -0.66% |
| 11 Oct 2024 | 128.06 | 125.65 | 129.46 | 125.65 | 180604 | 0.71% |
| 10 Oct 2024 | 127.16 | 128.89 | 129.50 | 125.16 | 282730 | -1.34% |
| 09 Oct 2024 | 128.89 | 127.49 | 129.90 | 127.00 | 264204 | 1.09% |
| 08 Oct 2024 | 127.50 | 119.40 | 128.27 | 119.40 | 459765 | 5.63% |
| 07 Oct 2024 | 120.70 | 131.25 | 132.79 | 120.00 | 973430 | -7.35% |
| 04 Oct 2024 | 130.27 | 131.01 | 134.30 | 128.20 | 593672 | -0.81% |
| 03 Oct 2024 | 131.34 | 132.99 | 138.90 | 129.52 | 1181001 | -1.49% |
| 01 Oct 2024 | 133.32 | 131.00 | 135.00 | 130.60 | 603940 | 1.33% |
| 30 Sep 2024 | 131.57 | 133.00 | 133.90 | 130.50 | 562749 | -2.04% |
| 27 Sep 2024 | 134.31 | 135.85 | 138.90 | 133.45 | 822754 | -1.53% |
| 26 Sep 2024 | 136.40 | 138.50 | 141.80 | 135.10 | 1982130 | -0.52% |
| 25 Sep 2024 | 137.11 | 135.91 | 141.92 | 134.47 | 3106134 | 0.18% |
| 24 Sep 2024 | 136.87 | 136.79 | 142.85 | 136.25 | 2401485 | 0.68% |
| 23 Sep 2024 | 135.94 | 131.00 | 140.80 | 131.00 | 3780239 | 4.65% |
| 20 Sep 2024 | 129.90 | 125.03 | 133.42 | 123.57 | 1281125 | 4.66% |
| 19 Sep 2024 | 124.12 | 129.95 | 131.49 | 121.80 | 830050 | -2.94% |
| 18 Sep 2024 | 127.88 | 130.65 | 131.49 | 126.10 | 681218 | -2.66% |
| 17 Sep 2024 | 131.38 | 134.06 | 134.74 | 130.75 | 474010 | -2.06% |
| 16 Sep 2024 | 134.15 | 135.02 | 136.87 | 133.11 | 890658 | 0.25% |
| 13 Sep 2024 | 133.82 | 127.08 | 140.00 | 127.01 | 4210171 | 5.81% |
| 12 Sep 2024 | 126.47 | 127.50 | 129.47 | 124.70 | 688834 | 0.24% |
| 11 Sep 2024 | 126.17 | 130.24 | 131.50 | 125.35 | 572069 | -3.13% |
| 10 Sep 2024 | 130.24 | 133.00 | 136.45 | 129.19 | 1559916 | -0.72% |
| 09 Sep 2024 | 131.19 | 128.20 | 132.20 | 123.15 | 762632 | 1.97% |
| 06 Sep 2024 | 128.65 | 131.10 | 134.25 | 127.60 | 883128 | -1.97% |
| 05 Sep 2024 | 131.23 | 129.79 | 134.35 | 129.10 | 2256352 | 2.71% |
| 04 Sep 2024 | 127.77 | 120.78 | 128.90 | 120.10 | 1218782 | 4.91% |
| 03 Sep 2024 | 121.79 | 122.05 | 123.87 | 121.00 | 413028 | 0.19% |
| 02 Sep 2024 | 121.56 | 125.35 | 126.43 | 120.60 | 573732 | -2.95% |
| 30 Aug 2024 | 125.25 | 125.99 | 126.85 | 124.14 | 536177 | -0.59% |
| 29 Aug 2024 | 125.99 | 128.00 | 128.50 | 124.55 | 513561 | -1.38% |
| 28 Aug 2024 | 127.75 | 129.90 | 132.40 | 127.20 | 684518 | -1.28% |
| 27 Aug 2024 | 129.40 | 130.45 | 131.42 | 128.64 | 702264 | -1.00% |
| 26 Aug 2024 | 130.71 | 132.86 | 134.40 | 130.03 | 1319104 | -0.12% |
| 23 Aug 2024 | 130.87 | 128.93 | 134.70 | 125.01 | 2637751 | 1.92% |
| 22 Aug 2024 | 128.41 | 129.00 | 135.00 | 128.00 | 2308326 | 0.91% |
| 21 Aug 2024 | 127.25 | 120.44 | 130.00 | 119.34 | 4043434 | 6.32% |
| 20 Aug 2024 | 119.69 | 117.41 | 124.00 | 116.44 | 1997572 | 2.79% |
| 19 Aug 2024 | 116.44 | 112.00 | 116.90 | 111.00 | 598251 | 4.83% |
| 16 Aug 2024 | 111.08 | 111.77 | 111.89 | 109.61 | 154384 | 1.04% |
| 14 Aug 2024 | 109.94 | 111.80 | 113.09 | 109.31 | 301743 | -2.28% |
| 13 Aug 2024 | 112.50 | 112.90 | 115.49 | 111.25 | 423318 | -0.14% |
| 12 Aug 2024 | 112.66 | 112.10 | 112.95 | 110.82 | 263017 | 0.03% |
| 09 Aug 2024 | 112.63 | 114.00 | 117.47 | 111.80 | 668482 | 0.77% |
| 08 Aug 2024 | 111.77 | 113.47 | 114.50 | 111.00 | 249560 | -0.83% |
| 07 Aug 2024 | 112.70 | 110.00 | 113.66 | 108.66 | 588804 | 3.99% |
| 06 Aug 2024 | 108.38 | 115.80 | 115.80 | 107.48 | 703448 | -4.67% |
| 05 Aug 2024 | 113.69 | 114.99 | 117.23 | 107.90 | 1645795 | -2.57% |
| 02 Aug 2024 | 116.69 | 115.20 | 118.67 | 115.05 | 384928 | -1.30% |
| 01 Aug 2024 | 118.23 | 123.20 | 126.70 | 117.29 | 1492904 | -3.09% |
| 31 Jul 2024 | 122.00 | 122.10 | 123.67 | 121.16 | 477253 | 0.07% |
| 30 Jul 2024 | 121.92 | 122.80 | 123.96 | 120.80 | 459319 | 0.28% |
| 29 Jul 2024 | 121.58 | 118.00 | 124.40 | 118.00 | 1043011 | 2.38% |
| 26 Jul 2024 | 118.75 | 120.20 | 122.04 | 118.04 | 602899 | -0.24% |
| 25 Jul 2024 | 119.03 | 120.00 | 124.79 | 118.14 | 1273719 | -1.79% |
| 24 Jul 2024 | 121.20 | 112.02 | 123.95 | 112.02 | 2887951 | 8.19% |
| 23 Jul 2024 | 112.02 | 109.40 | 114.45 | 107.77 | 774700 | 2.79% |
| 22 Jul 2024 | 108.98 | 109.30 | 114.00 | 108.10 | 311771 | -1.18% |
| 19 Jul 2024 | 110.28 | 111.29 | 111.78 | 107.71 | 325801 | -0.91% |
| 18 Jul 2024 | 111.29 | 114.07 | 114.23 | 110.84 | 316676 | -2.44% |
| 16 Jul 2024 | 114.07 | 117.44 | 117.44 | 113.51 | 258211 | -1.66% |
| 15 Jul 2024 | 115.99 | 115.41 | 119.32 | 115.01 | 690919 | 0.50% |
| 12 Jul 2024 | 115.41 | 116.99 | 120.70 | 114.50 | 1562390 | -0.92% |
| 11 Jul 2024 | 116.48 | 110.99 | 119.65 | 110.98 | 2488080 | 5.47% |
| 10 Jul 2024 | 110.44 | 109.95 | 112.00 | 106.43 | 367306 | 0.45% |
| 09 Jul 2024 | 109.95 | 111.01 | 112.01 | 109.00 | 388143 | -1.35% |
| 08 Jul 2024 | 111.45 | 114.00 | 114.89 | 111.00 | 401256 | -2.00% |
| 05 Jul 2024 | 113.73 | 112.00 | 115.80 | 111.10 | 1203586 | 0.25% |
| 04 Jul 2024 | 113.45 | 103.35 | 115.40 | 103.01 | 2488431 | 9.79% |
| 03 Jul 2024 | 103.33 | 103.85 | 105.15 | 102.91 | 211499 | -0.48% |
| 02 Jul 2024 | 103.83 | 103.20 | 105.76 | 103.20 | 306911 | 0.78% |
| 01 Jul 2024 | 103.03 | 101.55 | 105.08 | 101.52 | 346835 | 1.49% |
| 28 Jun 2024 | 101.52 | 102.50 | 102.79 | 101.01 | 257996 | -0.41% |
| 27 Jun 2024 | 101.94 | 102.07 | 103.59 | 101.10 | 166568 | -0.88% |
| 26 Jun 2024 | 102.84 | 103.50 | 103.88 | 102.55 | 189836 | -0.63% |
| 25 Jun 2024 | 103.49 | 104.00 | 104.97 | 103.20 | 160559 | -0.45% |
| 24 Jun 2024 | 103.96 | 104.10 | 104.74 | 102.80 | 310439 | 0.09% |
| 21 Jun 2024 | 103.87 | 103.03 | 106.30 | 102.50 | 547617 | 0.82% |
| 20 Jun 2024 | 103.03 | 102.74 | 105.25 | 101.52 | 306914 | 0.86% |
| 19 Jun 2024 | 102.15 | 103.89 | 104.18 | 101.58 | 361745 | -1.50% |
| 18 Jun 2024 | 103.71 | 106.40 | 106.89 | 102.85 | 645648 | -2.02% |
| 14 Jun 2024 | 105.85 | 105.75 | 108.40 | 104.95 | 407985 | 0.46% |
| 13 Jun 2024 | 105.37 | 104.90 | 106.50 | 103.32 | 404024 | 0.89% |
| 12 Jun 2024 | 104.44 | 105.50 | 106.82 | 103.00 | 321864 | -0.88% |
| 11 Jun 2024 | 105.37 | 106.65 | 106.66 | 104.80 | 172223 | -1.18% |
| 10 Jun 2024 | 106.63 | 106.84 | 108.20 | 105.00 | 250722 | 1.36% |
| 07 Jun 2024 | 105.20 | 101.75 | 106.20 | 101.75 | 299193 | 4.11% |
| 06 Jun 2024 | 101.05 | 102.15 | 104.20 | 100.70 | 297137 | -1.03% |
| 05 Jun 2024 | 102.10 | 99.95 | 103.50 | 96.90 | 281540 | 4.56% |
| 04 Jun 2024 | 97.65 | 100.50 | 101.35 | 92.15 | 338520 | -3.03% |
| 03 Jun 2024 | 100.70 | 105.10 | 105.15 | 100.00 | 277855 | -2.14% |
| 31 May 2024 | 102.90 | 104.75 | 104.75 | 101.40 | 200840 | -0.15% |
| 30 May 2024 | 103.05 | 103.50 | 104.40 | 102.50 | 116874 | -0.43% |
| 29 May 2024 | 103.50 | 104.00 | 105.40 | 103.00 | 127782 | -0.81% |
| 28 May 2024 | 104.35 | 105.95 | 106.50 | 103.05 | 276836 | -0.95% |
| 27 May 2024 | 105.35 | 106.95 | 107.90 | 104.55 | 252969 | -1.22% |
| 24 May 2024 | 106.65 | 106.25 | 109.40 | 106.00 | 277138 | -0.37% |
| 23 May 2024 | 107.05 | 110.45 | 110.45 | 105.00 | 417722 | -2.15% |
| 22 May 2024 | 109.40 | 109.00 | 110.20 | 107.80 | 111337 | 0.27% |
| 21 May 2024 | 109.10 | 110.20 | 110.40 | 109.00 | 126842 | -1.18% |
| 18 May 2024 | 110.40 | 110.15 | 111.70 | 109.35 | 51468 | 0.96% |
| 17 May 2024 | 109.35 | 109.35 | 110.45 | 108.65 | 158752 | 0.28% |
| 16 May 2024 | 109.05 | 111.15 | 111.15 | 108.85 | 110929 | -0.91% |
| 15 May 2024 | 110.05 | 110.75 | 113.30 | 109.05 | 320320 | 0.23% |
| 14 May 2024 | 109.80 | 109.70 | 112.05 | 109.50 | 205148 | -0.14% |
| 13 May 2024 | 109.95 | 110.70 | 110.75 | 106.15 | 231247 | 0.37% |
| 10 May 2024 | 109.55 | 111.90 | 113.45 | 108.80 | 233684 | -0.68% |
| 09 May 2024 | 110.30 | 112.35 | 114.50 | 110.00 | 277317 | -1.34% |
| 08 May 2024 | 111.80 | 112.20 | 113.50 | 111.10 | 228108 | -0.45% |
| 07 May 2024 | 112.30 | 113.00 | 115.90 | 110.00 | 304188 | -0.58% |
| 06 May 2024 | 112.95 | 119.05 | 119.40 | 112.45 | 577369 | -5.12% |
| 03 May 2024 | 119.05 | 120.00 | 122.00 | 117.40 | 2036612 | -8.00% |
| 02 May 2024 | 129.40 | 124.40 | 131.00 | 124.15 | 1231953 | 4.69% |
| 30 Apr 2024 | 123.60 | 124.50 | 131.00 | 120.30 | 1356702 | -0.76% |
| 29 Apr 2024 | 124.55 | 124.75 | 127.20 | 123.20 | 640749 | 1.55% |
| 26 Apr 2024 | 122.65 | 117.30 | 125.10 | 116.95 | 1108202 | 4.87% |
| 25 Apr 2024 | 116.95 | 115.80 | 119.45 | 115.15 | 526804 | 0.99% |
| 24 Apr 2024 | 115.80 | 114.90 | 117.10 | 113.55 | 407219 | 1.53% |
| 23 Apr 2024 | 114.05 | 116.55 | 116.95 | 113.40 | 300126 | -1.38% |
| 22 Apr 2024 | 115.65 | 111.85 | 117.00 | 111.25 | 297829 | 5.14% |
| 19 Apr 2024 | 110.00 | 110.05 | 110.90 | 108.30 | 133763 | -0.68% |
| 18 Apr 2024 | 110.75 | 112.25 | 114.10 | 108.90 | 282005 | -1.29% |
| 16 Apr 2024 | 112.20 | 110.30 | 112.70 | 110.30 | 205352 | 1.72% |
| 15 Apr 2024 | 110.30 | 111.60 | 111.60 | 108.00 | 226181 | -1.34% |
| 12 Apr 2024 | 111.80 | 114.95 | 116.10 | 111.30 | 406270 | -2.82% |
| 10 Apr 2024 | 115.05 | 115.90 | 116.75 | 114.30 | 169515 | 0.00% |
| 09 Apr 2024 | 115.05 | 117.00 | 118.00 | 114.50 | 240556 | -1.16% |
| 08 Apr 2024 | 116.40 | 120.00 | 121.00 | 116.00 | 275025 | -2.68% |
| 05 Apr 2024 | 119.60 | 117.60 | 120.85 | 116.70 | 405525 | 1.53% |
| 04 Apr 2024 | 117.80 | 120.00 | 120.20 | 116.55 | 396815 | -0.30% |
| 03 Apr 2024 | 118.15 | 118.05 | 118.80 | 117.15 | 204332 | 0.04% |
| 02 Apr 2024 | 118.10 | 116.05 | 119.40 | 116.00 | 302551 | 1.77% |
| 01 Apr 2024 | 116.05 | 114.30 | 117.20 | 114.25 | 296532 | 2.84% |
| 28 Mar 2024 | 112.85 | 115.80 | 116.70 | 111.55 | 367160 | -1.05% |
| 27 Mar 2024 | 114.05 | 111.10 | 117.75 | 111.05 | 614773 | 2.61% |
| 26 Mar 2024 | 111.15 | 114.00 | 116.00 | 110.00 | 331490 | -3.93% |
| 22 Mar 2024 | 115.70 | 113.55 | 118.25 | 113.10 | 506169 | 1.14% |
| 21 Mar 2024 | 114.40 | 104.70 | 115.80 | 104.35 | 860148 | 10.91% |
| 20 Mar 2024 | 103.15 | 105.15 | 106.50 | 101.55 | 332278 | -1.57% |
| 19 Mar 2024 | 104.80 | 109.55 | 109.55 | 103.25 | 317324 | -4.07% |
| 18 Mar 2024 | 109.25 | 110.95 | 111.10 | 107.40 | 554300 | -0.82% |
| 15 Mar 2024 | 110.15 | 111.30 | 112.50 | 106.45 | 265276 | -0.27% |
| 14 Mar 2024 | 110.45 | 105.25 | 113.90 | 103.65 | 538254 | 6.77% |
| 13 Mar 2024 | 103.45 | 109.15 | 114.10 | 100.20 | 968569 | -4.83% |
| 12 Mar 2024 | 108.70 | 115.00 | 116.20 | 107.25 | 610412 | -5.15% |
| 11 Mar 2024 | 114.60 | 127.20 | 127.20 | 113.90 | 671725 | -2.05% |
| 07 Mar 2024 | 117.00 | 117.25 | 118.55 | 116.25 | 253474 | 0.56% |
| 06 Mar 2024 | 116.35 | 118.75 | 119.80 | 114.30 | 502371 | -1.90% |
| 05 Mar 2024 | 118.60 | 122.20 | 122.50 | 117.55 | 585791 | -3.14% |
| 04 Mar 2024 | 122.45 | 126.75 | 126.75 | 121.50 | 325330 | -2.82% |
| 02 Mar 2024 | 126.00 | 125.25 | 126.25 | 125.05 | 45903 | 0.68% |
| 01 Mar 2024 | 125.15 | 127.40 | 128.60 | 124.35 | 355640 | -1.03% |
| 29 Feb 2024 | 126.45 | 124.25 | 130.00 | 123.50 | 863639 | 2.47% |
| 28 Feb 2024 | 123.40 | 137.00 | 138.60 | 120.60 | 2125665 | -9.23% |
| 27 Feb 2024 | 135.95 | 130.70 | 142.40 | 130.50 | 4215616 | 4.38% |
| 26 Feb 2024 | 130.25 | 133.00 | 134.00 | 128.95 | 543758 | -1.51% |
| 23 Feb 2024 | 132.25 | 126.10 | 134.90 | 126.00 | 1862956 | 5.63% |
| 22 Feb 2024 | 125.20 | 128.80 | 128.80 | 123.00 | 547683 | -2.15% |
| 21 Feb 2024 | 127.95 | 132.30 | 132.30 | 123.80 | 884694 | -1.92% |
| 20 Feb 2024 | 130.45 | 133.35 | 136.20 | 129.10 | 985754 | -1.40% |
| 19 Feb 2024 | 132.30 | 123.75 | 133.70 | 123.75 | 2258906 | 7.91% |
| 16 Feb 2024 | 122.60 | 117.00 | 128.00 | 117.00 | 1493569 | 3.99% |
| 15 Feb 2024 | 117.90 | 119.30 | 119.95 | 116.20 | 304593 | -0.67% |
| 14 Feb 2024 | 118.70 | 115.00 | 120.30 | 113.45 | 328047 | 1.71% |
| 13 Feb 2024 | 116.70 | 115.60 | 119.95 | 110.75 | 218406 | 2.73% |
| 12 Feb 2024 | 113.60 | 116.05 | 118.35 | 112.60 | 280339 | -2.11% |
| 09 Feb 2024 | 116.05 | 119.30 | 119.85 | 112.55 | 680233 | -2.76% |
| 08 Feb 2024 | 119.35 | 122.60 | 123.55 | 118.25 | 277011 | -2.01% |
| 07 Feb 2024 | 121.80 | 121.15 | 123.40 | 118.25 | 351737 | 1.71% |
| 06 Feb 2024 | 119.75 | 122.05 | 122.90 | 118.10 | 309245 | -1.88% |
| 05 Feb 2024 | 122.05 | 121.95 | 126.55 | 120.70 | 734283 | 0.83% |
| 02 Feb 2024 | 121.05 | 112.10 | 122.50 | 111.50 | 1476982 | 8.32% |
| 01 Feb 2024 | 111.75 | 112.95 | 114.30 | 110.30 | 272034 | -0.49% |
| 31 Jan 2024 | 112.30 | 114.20 | 115.00 | 111.55 | 547192 | -0.84% |
| 30 Jan 2024 | 113.25 | 113.05 | 115.30 | 111.00 | 654519 | 0.53% |
| 29 Jan 2024 | 112.65 | 112.00 | 115.00 | 108.00 | 1295201 | 0.99% |
| 25 Jan 2024 | 111.55 | 117.90 | 118.00 | 110.55 | 779312 | -3.13% |
| 24 Jan 2024 | 115.15 | 114.10 | 116.90 | 110.50 | 1354902 | -6.15% |
| 23 Jan 2024 | 122.70 | 126.95 | 129.90 | 121.10 | 655934 | -2.77% |
| 20 Jan 2024 | 126.20 | 127.40 | 130.20 | 123.50 | 427966 | -0.20% |
| 19 Jan 2024 | 126.45 | 128.25 | 131.00 | 123.10 | 666116 | -0.75% |
| 18 Jan 2024 | 127.40 | 125.00 | 129.80 | 122.85 | 721487 | 1.80% |
| 17 Jan 2024 | 125.15 | 129.00 | 129.90 | 120.35 | 681118 | -4.32% |
| 16 Jan 2024 | 130.80 | 132.50 | 136.40 | 128.05 | 970273 | -0.87% |
| 15 Jan 2024 | 131.95 | 125.85 | 134.50 | 125.00 | 1222497 | 5.77% |
| 12 Jan 2024 | 124.75 | 126.40 | 128.50 | 124.00 | 329938 | -0.52% |
| 11 Jan 2024 | 125.40 | 126.00 | 127.15 | 124.00 | 236241 | -0.36% |
| 10 Jan 2024 | 125.85 | 128.00 | 128.45 | 125.10 | 260103 | -1.29% |
| 09 Jan 2024 | 127.50 | 127.05 | 130.70 | 125.05 | 318180 | 0.91% |
| 08 Jan 2024 | 126.35 | 131.00 | 131.00 | 124.00 | 394816 | -2.55% |
| 05 Jan 2024 | 129.65 | 133.05 | 135.95 | 128.50 | 502759 | -2.48% |
| 04 Jan 2024 | 132.95 | 132.75 | 134.45 | 132.05 | 285643 | 0.61% |
| 03 Jan 2024 | 132.15 | 135.30 | 137.55 | 130.55 | 771892 | -1.38% |
| 02 Jan 2024 | 134.00 | 124.90 | 135.90 | 123.90 | 1456716 | 7.33% |
| 01 Jan 2024 | 124.85 | 124.75 | 128.25 | 124.50 | 288571 | 0.16% |
| 29 Dec 2023 | 124.65 | 126.75 | 126.75 | 124.20 | 157206 | -1.19% |
| 28 Dec 2023 | 126.15 | 126.95 | 129.20 | 125.60 | 245892 | -0.63% |
| 27 Dec 2023 | 126.95 | 127.50 | 127.90 | 125.10 | 211886 | 1.03% |
| 26 Dec 2023 | 125.65 | 124.00 | 128.30 | 124.00 | 411577 | 2.28% |
| 22 Dec 2023 | 122.85 | 124.80 | 125.00 | 121.40 | 215644 | -0.36% |
| 21 Dec 2023 | 123.30 | 116.50 | 124.90 | 112.80 | 658485 | 5.38% |
| 20 Dec 2023 | 117.00 | 126.95 | 128.30 | 115.05 | 519498 | -6.96% |
| 19 Dec 2023 | 125.75 | 127.90 | 129.25 | 125.15 | 176872 | -0.63% |
| 18 Dec 2023 | 126.55 | 127.00 | 129.70 | 126.10 | 193558 | -0.16% |
| 15 Dec 2023 | 126.75 | 130.50 | 131.25 | 125.00 | 359060 | -2.80% |
| 14 Dec 2023 | 130.40 | 136.00 | 136.05 | 130.05 | 179667 | -1.62% |
| 13 Dec 2023 | 132.55 | 131.00 | 133.85 | 129.80 | 231647 | 2.43% |
| 12 Dec 2023 | 129.40 | 131.95 | 132.60 | 128.75 | 372191 | -1.82% |
| 11 Dec 2023 | 131.80 | 138.00 | 138.00 | 130.35 | 407935 | -3.90% |
| 08 Dec 2023 | 137.15 | 132.85 | 140.50 | 128.15 | 700854 | 5.78% |
| 07 Dec 2023 | 129.65 | 137.25 | 137.25 | 127.10 | 739168 | -2.92% |
| 06 Dec 2023 | 133.55 | 143.65 | 144.70 | 132.00 | 704404 | -6.44% |
| 05 Dec 2023 | 142.75 | 142.90 | 148.60 | 141.05 | 510145 | 0.71% |
| 04 Dec 2023 | 141.75 | 143.20 | 143.95 | 141.15 | 385327 | 0.43% |
| 01 Dec 2023 | 141.15 | 141.95 | 143.20 | 140.45 | 282923 | 0.25% |
| 30 Nov 2023 | 140.80 | 141.90 | 143.85 | 139.20 | 400280 | -0.32% |
| 29 Nov 2023 | 141.25 | 145.50 | 145.75 | 139.20 | 435068 | -2.25% |
| 28 Nov 2023 | 144.50 | 147.90 | 149.60 | 143.50 | 643319 | -1.26% |
| 24 Nov 2023 | 146.35 | 139.00 | 148.75 | 138.00 | 2345494 | 6.63% |
| 23 Nov 2023 | 137.25 | 136.65 | 140.45 | 135.00 | 489176 | 0.88% |
| 22 Nov 2023 | 136.05 | 139.00 | 140.50 | 131.55 | 741852 | -1.88% |
| 21 Nov 2023 | 138.65 | 139.70 | 143.40 | 135.15 | 1186735 | -0.11% |
| 20 Nov 2023 | 138.80 | 130.50 | 142.10 | 130.00 | 2616306 | 6.89% |
| 17 Nov 2023 | 129.85 | 128.15 | 133.20 | 127.65 | 585397 | 1.21% |
| 16 Nov 2023 | 128.30 | 132.90 | 132.90 | 127.40 | 868241 | -2.73% |
| 15 Nov 2023 | 131.90 | 132.20 | 136.00 | 127.05 | 1648158 | 1.15% |
| 13 Nov 2023 | 130.40 | 119.85 | 134.80 | 119.80 | 3191635 | 8.85% |
| 12 Nov 2023 | 119.80 | 118.10 | 123.95 | 115.50 | 1020897 | 1.48% |
| 10 Nov 2023 | 118.05 | 111.95 | 118.80 | 110.00 | 1813757 | 5.78% |
| 09 Nov 2023 | 111.60 | 115.60 | 116.75 | 110.85 | 1220545 | -2.75% |
| 08 Nov 2023 | 114.75 | 112.80 | 118.85 | 111.50 | 4882208 | 1.82% |
| 07 Nov 2023 | 112.70 | 100.00 | 114.45 | 98.30 | 10786763 | 13.32% |
| 06 Nov 2023 | 99.45 | 101.75 | 102.60 | 99.00 | 2059752 | -0.85% |
| 03 Nov 2023 | 100.30 | 98.20 | 101.55 | 96.90 | 3400329 | 3.83% |
| 02 Nov 2023 | 96.60 | 100.80 | 100.80 | 95.65 | 9452159 | 15.00% |
| 01 Nov 2023 | 84.00 | 84.85 | 85.80 | 83.65 | 148307 | -0.12% |
| 31 Oct 2023 | 84.10 | 84.35 | 85.10 | 83.50 | 90942 | 0.00% |
| 30 Oct 2023 | 84.10 | 84.90 | 84.95 | 82.45 | 140267 | -0.24% |
| 27 Oct 2023 | 84.30 | 81.70 | 85.00 | 81.05 | 212404 | 4.66% |
| 26 Oct 2023 | 80.55 | 80.30 | 80.90 | 77.35 | 145807 | 0.31% |
| 25 Oct 2023 | 80.30 | 82.70 | 83.85 | 79.85 | 189906 | -2.19% |
| 23 Oct 2023 | 82.10 | 87.50 | 88.05 | 80.20 | 212702 | -6.01% |
| 20 Oct 2023 | 87.35 | 88.80 | 89.30 | 87.05 | 118645 | -1.58% |
| 19 Oct 2023 | 88.75 | 89.95 | 89.95 | 87.80 | 123751 | -0.56% |
| 18 Oct 2023 | 89.25 | 91.30 | 91.30 | 89.00 | 138214 | -1.33% |
| 17 Oct 2023 | 90.45 | 89.90 | 91.60 | 88.95 | 312452 | 1.46% |
| 16 Oct 2023 | 89.15 | 90.00 | 90.45 | 88.50 | 147744 | -0.78% |
| 13 Oct 2023 | 89.85 | 89.10 | 90.85 | 89.10 | 119529 | -0.11% |
| 12 Oct 2023 | 89.95 | 89.55 | 90.90 | 89.10 | 213286 | 0.84% |
| 11 Oct 2023 | 89.20 | 89.65 | 89.80 | 89.00 | 147858 | 0.17% |
| 10 Oct 2023 | 89.05 | 89.80 | 90.45 | 88.50 | 202909 | 0.45% |
| 09 Oct 2023 | 88.65 | 88.35 | 91.80 | 85.90 | 407941 | -0.17% |
| 06 Oct 2023 | 88.80 | 89.45 | 89.45 | 88.10 | 96641 | 0.11% |
| 05 Oct 2023 | 88.70 | 89.00 | 89.50 | 88.15 | 129092 | 0.11% |
| 04 Oct 2023 | 88.60 | 90.00 | 90.00 | 87.90 | 108470 | -1.99% |
| 03 Oct 2023 | 90.40 | 89.75 | 90.90 | 88.60 | 125583 | 1.40% |
| 29 Sep 2023 | 89.15 | 89.55 | 89.80 | 88.45 | 156770 | 0.56% |
| 28 Sep 2023 | 88.65 | 90.25 | 90.75 | 88.05 | 201461 | -1.45% |
| 27 Sep 2023 | 89.95 | 90.75 | 91.25 | 89.50 | 168159 | -0.88% |
| 26 Sep 2023 | 90.75 | 91.70 | 91.70 | 90.00 | 141336 | -0.44% |
| 25 Sep 2023 | 91.15 | 92.85 | 92.85 | 90.95 | 109405 | -0.82% |
| 22 Sep 2023 | 91.90 | 92.70 | 92.90 | 90.60 | 131382 | 0.11% |
| 21 Sep 2023 | 91.80 | 91.50 | 92.95 | 91.00 | 161793 | 0.44% |
| 20 Sep 2023 | 91.40 | 92.60 | 93.50 | 90.90 | 290785 | -1.08% |
| 18 Sep 2023 | 92.40 | 96.40 | 96.40 | 92.00 | 222077 | -3.35% |
| 15 Sep 2023 | 95.60 | 95.45 | 97.50 | 95.00 | 206586 | 0.95% |
| 14 Sep 2023 | 94.70 | 94.05 | 95.20 | 93.10 | 175134 | 0.85% |
| 13 Sep 2023 | 93.90 | 92.45 | 94.85 | 89.00 | 336328 | 2.96% |
| 12 Sep 2023 | 91.20 | 95.95 | 96.60 | 90.60 | 341511 | -4.40% |
| 11 Sep 2023 | 95.40 | 97.50 | 97.50 | 95.10 | 192443 | -0.62% |
| 08 Sep 2023 | 96.00 | 98.60 | 99.70 | 94.70 | 316602 | -2.14% |
| 07 Sep 2023 | 98.10 | 96.20 | 101.00 | 95.65 | 390623 | 2.78% |
| 06 Sep 2023 | 95.45 | 96.60 | 97.45 | 94.50 | 208302 | -1.04% |
| 05 Sep 2023 | 96.45 | 97.65 | 98.55 | 96.10 | 182559 | -0.36% |
| 04 Sep 2023 | 96.80 | 98.65 | 100.20 | 96.50 | 242630 | -0.77% |
| 01 Sep 2023 | 97.55 | 97.35 | 100.35 | 97.00 | 195727 | 0.72% |
| 31 Aug 2023 | 96.85 | 98.70 | 99.75 | 96.15 | 150575 | -1.42% |
| 30 Aug 2023 | 98.25 | 99.00 | 101.95 | 97.20 | 275002 | -0.05% |
| 29 Aug 2023 | 98.30 | 99.55 | 100.65 | 97.10 | 259457 | -0.81% |
| 28 Aug 2023 | 99.10 | 96.40 | 101.50 | 94.90 | 709533 | 3.23% |
| 25 Aug 2023 | 96.00 | 98.35 | 99.40 | 94.65 | 633093 | -0.36% |
| 24 Aug 2023 | 96.35 | 93.50 | 99.65 | 93.00 | 995368 | 3.83% |
| 23 Aug 2023 | 92.80 | 92.45 | 94.80 | 92.15 | 118458 | 0.81% |
| 22 Aug 2023 | 92.05 | 92.90 | 93.55 | 91.70 | 96256 | -0.16% |
| 21 Aug 2023 | 92.20 | 93.95 | 93.95 | 92.00 | 135306 | -1.28% |
| 18 Aug 2023 | 93.40 | 91.95 | 96.80 | 91.55 | 492625 | 2.24% |
| 17 Aug 2023 | 91.35 | 93.30 | 93.65 | 91.00 | 142334 | -1.77% |
| 16 Aug 2023 | 93.00 | 92.85 | 94.00 | 92.05 | 102563 | 0.87% |
| 14 Aug 2023 | 92.20 | 94.85 | 94.85 | 92.00 | 132048 | -2.02% |
| 11 Aug 2023 | 94.10 | 95.60 | 95.80 | 93.80 | 137705 | -1.16% |
| 10 Aug 2023 | 95.20 | 96.65 | 97.05 | 94.50 | 213387 | -1.70% |
| 09 Aug 2023 | 96.85 | 95.65 | 98.60 | 94.40 | 563890 | 1.63% |
| 08 Aug 2023 | 95.30 | 91.20 | 97.70 | 90.80 | 864048 | 5.01% |
| 07 Aug 2023 | 90.75 | 92.35 | 92.65 | 90.25 | 220945 | -0.87% |
| 04 Aug 2023 | 91.55 | 91.80 | 93.70 | 90.95 | 269089 | 0.44% |
| 03 Aug 2023 | 91.15 | 90.90 | 93.45 | 90.10 | 394504 | 0.33% |
| 02 Aug 2023 | 90.85 | 96.05 | 97.25 | 87.90 | 1173882 | -7.58% |
| 01 Aug 2023 | 98.30 | 100.05 | 101.80 | 97.00 | 350563 | -1.35% |
| 31 Jul 2023 | 99.65 | 101.10 | 101.75 | 99.10 | 342335 | -0.60% |
| 28 Jul 2023 | 100.25 | 101.20 | 102.95 | 99.65 | 452193 | 0.10% |
| 27 Jul 2023 | 100.15 | 98.00 | 103.00 | 97.20 | 721287 | 3.09% |
| 26 Jul 2023 | 97.15 | 97.95 | 100.00 | 96.00 | 157077 | -0.05% |
| 25 Jul 2023 | 97.20 | 98.90 | 102.00 | 97.00 | 350871 | -1.32% |
| 24 Jul 2023 | 98.50 | 97.05 | 99.40 | 95.35 | 235768 | 1.49% |
| 21 Jul 2023 | 97.05 | 95.05 | 99.25 | 95.05 | 195541 | -0.15% |
| 20 Jul 2023 | 97.20 | 97.00 | 99.75 | 94.55 | 439569 | -0.05% |
| 19 Jul 2023 | 97.25 | 100.40 | 102.60 | 96.10 | 553294 | -4.38% |
| 18 Jul 2023 | 101.70 | 101.50 | 104.00 | 98.00 | 1890677 | 1.24% |
| 17 Jul 2023 | 100.45 | 92.00 | 101.40 | 90.35 | 3598597 | 10.93% |
| 14 Jul 2023 | 90.55 | 85.55 | 92.50 | 85.30 | 1428393 | 6.34% |
| 13 Jul 2023 | 85.15 | 83.70 | 89.70 | 82.60 | 1150305 | 2.65% |
| 12 Jul 2023 | 82.95 | 78.45 | 83.40 | 78.20 | 657606 | 6.07% |
| 11 Jul 2023 | 78.20 | 78.65 | 79.55 | 77.60 | 124414 | 0.19% |
| 10 Jul 2023 | 78.05 | 78.00 | 78.50 | 77.25 | 83166 | 0.71% |
| 07 Jul 2023 | 77.50 | 77.05 | 79.65 | 77.05 | 142001 | 0.58% |
| 06 Jul 2023 | 77.05 | 76.15 | 77.65 | 75.45 | 152559 | 1.18% |
| 05 Jul 2023 | 76.15 | 79.10 | 79.80 | 75.60 | 406556 | -3.24% |
| 04 Jul 2023 | 78.70 | 80.20 | 80.90 | 78.05 | 142203 | -1.81% |
| 03 Jul 2023 | 80.15 | 80.40 | 82.40 | 79.95 | 124182 | -0.12% |
| 30 Jun 2023 | 80.25 | 81.00 | 82.05 | 79.95 | 107214 | -0.62% |
| 28 Jun 2023 | 80.75 | 81.35 | 82.20 | 80.20 | 45930 | 0.19% |
| 27 Jun 2023 | 80.60 | 81.50 | 82.80 | 80.20 | 73652 | -0.92% |
| 26 Jun 2023 | 81.35 | 81.00 | 84.00 | 79.30 | 215510 | 1.56% |
| 23 Jun 2023 | 80.10 | 81.35 | 81.85 | 79.70 | 71636 | -1.48% |
| 22 Jun 2023 | 81.30 | 82.95 | 83.10 | 80.65 | 102576 | -1.33% |
| 21 Jun 2023 | 82.40 | 84.40 | 84.45 | 82.05 | 180721 | -1.55% |
| 20 Jun 2023 | 83.70 | 81.90 | 85.40 | 81.65 | 551721 | 2.20% |
| 19 Jun 2023 | 81.90 | 82.65 | 82.90 | 81.00 | 161512 | 0.06% |
| 16 Jun 2023 | 81.85 | 82.35 | 83.15 | 81.60 | 232781 | 0.92% |
| 15 Jun 2023 | 81.10 | 79.80 | 83.05 | 79.50 | 719275 | 1.57% |
| 14 Jun 2023 | 79.85 | 77.75 | 81.80 | 76.80 | 389717 | 3.43% |
| 13 Jun 2023 | 77.20 | 77.20 | 77.90 | 76.60 | 159088 | 1.18% |
| 12 Jun 2023 | 76.30 | 74.35 | 77.00 | 74.05 | 172737 | 3.60% |
| 09 Jun 2023 | 73.65 | 75.20 | 75.25 | 73.30 | 64324 | -1.27% |
| 08 Jun 2023 | 74.60 | 76.25 | 76.90 | 74.10 | 158518 | -1.45% |
| 07 Jun 2023 | 75.70 | 74.80 | 76.40 | 74.30 | 190171 | 1.34% |
| 06 Jun 2023 | 74.70 | 74.50 | 75.10 | 74.05 | 70911 | 1.08% |
| 05 Jun 2023 | 73.90 | 73.10 | 74.15 | 73.05 | 72668 | 1.09% |
| 02 Jun 2023 | 73.10 | 72.55 | 73.55 | 72.55 | 55409 | 1.04% |
| 01 Jun 2023 | 72.35 | 73.35 | 73.75 | 72.00 | 95642 | -0.55% |
| 31 May 2023 | 72.75 | 73.50 | 73.70 | 72.50 | 64572 | 0.14% |
| 30 May 2023 | 72.65 | 73.05 | 73.50 | 72.60 | 58603 | -0.48% |
| 29 May 2023 | 73.00 | 72.45 | 73.95 | 72.45 | 78915 | 0.83% |
| 26 May 2023 | 72.40 | 73.70 | 73.70 | 72.05 | 72520 | -0.34% |
| 25 May 2023 | 72.65 | 73.00 | 73.80 | 72.30 | 55861 | -0.41% |
| 24 May 2023 | 72.95 | 72.75 | 73.55 | 72.00 | 102235 | 1.18% |
| 23 May 2023 | 72.10 | 72.85 | 73.75 | 70.85 | 305228 | -0.69% |
| 22 May 2023 | 72.60 | 73.05 | 73.75 | 72.40 | 102521 | -0.62% |
| 19 May 2023 | 73.05 | 73.30 | 74.40 | 72.70 | 109333 | -0.34% |
| 18 May 2023 | 73.30 | 74.75 | 75.20 | 73.00 | 131453 | -1.74% |
| 17 May 2023 | 74.60 | 75.55 | 76.35 | 74.40 | 95126 | -1.39% |
| 16 May 2023 | 75.65 | 75.40 | 77.50 | 74.70 | 270606 | 1.48% |
| 15 May 2023 | 74.55 | 76.25 | 78.50 | 74.05 | 250933 | -1.84% |
| 12 May 2023 | 75.95 | 75.55 | 77.90 | 74.60 | 790126 | -9.37% |
| 11 May 2023 | 83.80 | 82.80 | 87.40 | 81.00 | 414092 | 2.01% |
| 10 May 2023 | 82.15 | 77.50 | 87.50 | 76.80 | 2202776 | 7.11% |
| 09 May 2023 | 76.70 | 76.30 | 77.65 | 76.20 | 67033 | 1.12% |
| 08 May 2023 | 75.85 | 75.60 | 77.40 | 75.60 | 109076 | 0.07% |
| 05 May 2023 | 75.80 | 76.85 | 78.00 | 75.10 | 87282 | -0.85% |
| 04 May 2023 | 76.45 | 76.15 | 77.70 | 76.00 | 86946 | 0.00% |
| 03 May 2023 | 76.45 | 76.90 | 78.15 | 76.20 | 91408 | -0.59% |
| 02 May 2023 | 76.90 | 77.00 | 78.10 | 76.55 | 53220 | 0.46% |
| 28 Apr 2023 | 76.55 | 77.70 | 78.00 | 76.10 | 95459 | -0.39% |
| 27 Apr 2023 | 76.85 | 76.65 | 77.85 | 76.55 | 39236 | 0.59% |
| 26 Apr 2023 | 76.40 | 77.10 | 78.00 | 75.15 | 73690 | -0.52% |
| 25 Apr 2023 | 76.80 | 78.40 | 78.40 | 76.10 | 58397 | -1.41% |
| 24 Apr 2023 | 77.90 | 76.15 | 79.40 | 75.15 | 177004 | 2.70% |
| 21 Apr 2023 | 75.85 | 76.55 | 77.85 | 75.35 | 49970 | -0.91% |
| 20 Apr 2023 | 76.55 | 76.95 | 77.40 | 76.10 | 68650 | -0.07% |
| 19 Apr 2023 | 76.60 | 75.10 | 78.15 | 75.05 | 157307 | 2.13% |
| 18 Apr 2023 | 75.00 | 74.05 | 75.50 | 73.50 | 85805 | 1.49% |
| 17 Apr 2023 | 73.90 | 73.85 | 75.50 | 73.00 | 55246 | -0.67% |
| 13 Apr 2023 | 74.40 | 75.45 | 75.75 | 74.00 | 59503 | -0.67% |
| 12 Apr 2023 | 74.90 | 73.60 | 76.10 | 73.45 | 76451 | 1.97% |
| 11 Apr 2023 | 73.45 | 74.40 | 75.45 | 73.05 | 88261 | -0.94% |
| 10 Apr 2023 | 74.15 | 74.05 | 74.75 | 73.70 | 35860 | -0.13% |
| 06 Apr 2023 | 74.25 | 74.00 | 75.35 | 73.40 | 53265 | 1.16% |
| 05 Apr 2023 | 73.40 | 73.40 | 76.45 | 72.40 | 137645 | 0.75% |
| 03 Apr 2023 | 72.85 | 72.80 | 73.25 | 71.70 | 52362 | 2.39% |
| 31 Mar 2023 | 71.15 | 70.70 | 72.60 | 70.70 | 84953 | 0.71% |
| 29 Mar 2023 | 70.65 | 71.45 | 72.60 | 69.20 | 136686 | -0.84% |
| 28 Mar 2023 | 71.25 | 72.25 | 72.90 | 71.05 | 70083 | -0.42% |
| 27 Mar 2023 | 71.55 | 72.95 | 72.95 | 71.35 | 139830 | -1.17% |
| 24 Mar 2023 | 72.40 | 73.80 | 74.20 | 72.00 | 72218 | -1.63% |
| 23 Mar 2023 | 73.60 | 74.60 | 74.60 | 73.15 | 47483 | -0.81% |
| 22 Mar 2023 | 74.20 | 75.60 | 75.60 | 73.90 | 64760 | -1.33% |
| 21 Mar 2023 | 75.20 | 76.85 | 76.85 | 74.70 | 53370 | -0.66% |
| 20 Mar 2023 | 75.70 | 73.80 | 77.90 | 72.50 | 229417 | 0.73% |
| 17 Mar 2023 | 75.15 | 77.90 | 77.90 | 74.75 | 70337 | -1.70% |
| 16 Mar 2023 | 76.45 | 75.45 | 76.90 | 74.70 | 131683 | 1.33% |
| 15 Mar 2023 | 75.45 | 76.05 | 76.65 | 75.00 | 43439 | 0.13% |
| 14 Mar 2023 | 75.35 | 76.20 | 77.60 | 75.10 | 83651 | -2.40% |
| 13 Mar 2023 | 77.20 | 77.10 | 78.15 | 77.00 | 58748 | -0.83% |
| 10 Mar 2023 | 77.85 | 79.65 | 79.80 | 77.00 | 117981 | -2.63% |
| 09 Mar 2023 | 79.95 | 79.60 | 81.90 | 78.50 | 131273 | 1.27% |
| 08 Mar 2023 | 78.95 | 79.55 | 79.60 | 78.40 | 41119 | -0.32% |
| 06 Mar 2023 | 79.20 | 80.95 | 80.95 | 79.00 | 88956 | -1.06% |
| 03 Mar 2023 | 80.05 | 80.45 | 82.60 | 79.35 | 179419 | 0.95% |
| 02 Mar 2023 | 79.30 | 81.50 | 81.60 | 79.00 | 65957 | -2.22% |
| 01 Mar 2023 | 81.10 | 80.35 | 81.80 | 79.60 | 258019 | 1.82% |
| 28 Feb 2023 | 79.65 | 78.95 | 81.90 | 77.60 | 111518 | 1.66% |
| 27 Feb 2023 | 78.35 | 79.80 | 80.00 | 77.25 | 369886 | -0.82% |
| 24 Feb 2023 | 79.00 | 74.30 | 81.00 | 74.30 | 602646 | 5.26% |
| 23 Feb 2023 | 75.05 | 76.50 | 78.00 | 74.10 | 126474 | -2.02% |
| 22 Feb 2023 | 76.60 | 78.50 | 79.30 | 76.10 | 96325 | -2.11% |
| 21 Feb 2023 | 78.25 | 79.95 | 80.10 | 78.00 | 74146 | -1.39% |
| 20 Feb 2023 | 79.35 | 79.90 | 81.60 | 78.85 | 331191 | 1.02% |
| 17 Feb 2023 | 78.55 | 78.75 | 81.00 | 78.00 | 133024 | -0.19% |
| 16 Feb 2023 | 78.70 | 78.35 | 79.90 | 76.00 | 230569 | 1.09% |
| 15 Feb 2023 | 77.85 | 71.70 | 79.85 | 71.70 | 424527 | 7.60% |
| 14 Feb 2023 | 72.35 | 72.70 | 73.30 | 72.05 | 44666 | -0.34% |
| 13 Feb 2023 | 72.60 | 74.00 | 74.70 | 72.30 | 84876 | -2.29% |
| 10 Feb 2023 | 74.30 | 74.50 | 75.70 | 72.70 | 99626 | -0.20% |
| 09 Feb 2023 | 74.45 | 73.85 | 75.80 | 73.85 | 51285 | 0.47% |
| 08 Feb 2023 | 74.10 | 75.00 | 75.00 | 73.30 | 68702 | -0.34% |
| 07 Feb 2023 | 74.35 | 74.80 | 75.55 | 73.10 | 87507 | 0.47% |
| 06 Feb 2023 | 74.00 | 73.00 | 75.00 | 70.90 | 290290 | 0.48% |
| 03 Feb 2023 | 73.65 | 74.95 | 75.20 | 71.10 | 253185 | -0.94% |
| 02 Feb 2023 | 74.35 | 73.15 | 76.30 | 73.15 | 138614 | -0.40% |
| 01 Feb 2023 | 74.65 | 78.95 | 79.90 | 73.30 | 245447 | -4.48% |
| 31 Jan 2023 | 78.15 | 78.25 | 79.10 | 77.10 | 227243 | -1.82% |
| 30 Jan 2023 | 79.60 | 81.00 | 84.00 | 78.20 | 704126 | -1.97% |
| 27 Jan 2023 | 81.20 | 77.10 | 82.00 | 76.25 | 1625114 | 5.25% |
| 25 Jan 2023 | 77.15 | 75.15 | 82.00 | 74.00 | 5880426 | 7.38% |
| 24 Jan 2023 | 71.85 | 71.65 | 72.75 | 71.40 | 38392 | 0.07% |
| 23 Jan 2023 | 71.80 | 71.65 | 72.90 | 71.30 | 44982 | -1.78% |
| 20 Jan 2023 | 73.10 | 73.50 | 73.60 | 72.40 | 51964 | 0.07% |
| 19 Jan 2023 | 73.05 | 71.35 | 77.00 | 70.85 | 513304 | 3.40% |
| 18 Jan 2023 | 70.65 | 70.35 | 71.55 | 69.80 | 87363 | 0.28% |
| 17 Jan 2023 | 70.45 | 71.00 | 71.95 | 69.90 | 81197 | -1.26% |
| 16 Jan 2023 | 71.35 | 71.95 | 72.25 | 71.05 | 59733 | -0.21% |
| 13 Jan 2023 | 71.50 | 72.10 | 72.10 | 71.35 | 24559 | 0.07% |
| 12 Jan 2023 | 71.45 | 72.55 | 72.55 | 71.25 | 52444 | -0.56% |
| 11 Jan 2023 | 71.85 | 71.90 | 72.60 | 71.30 | 33001 | 0.42% |
| 10 Jan 2023 | 71.55 | 71.45 | 72.50 | 71.05 | 55879 | 0.14% |
| 09 Jan 2023 | 71.45 | 72.95 | 72.95 | 71.25 | 41311 | 0.07% |
| 06 Jan 2023 | 71.40 | 72.00 | 72.30 | 71.20 | 70129 | -0.63% |
| 05 Jan 2023 | 71.85 | 72.25 | 72.55 | 71.50 | 43456 | -0.14% |
| 04 Jan 2023 | 71.95 | 72.70 | 73.95 | 71.80 | 73617 | -1.44% |
| 03 Jan 2023 | 73.00 | 73.05 | 73.65 | 72.50 | 74926 | 0.55% |
| 02 Jan 2023 | 72.60 | 72.40 | 72.95 | 72.25 | 38948 | 0.28% |
| 30 Dec 2022 | 72.40 | 73.35 | 73.35 | 72.25 | 53107 | -0.07% |
| 29 Dec 2022 | 72.45 | 72.40 | 73.35 | 72.10 | 61564 | 0.07% |
| 28 Dec 2022 | 72.40 | 72.80 | 73.50 | 72.10 | 48904 | -0.07% |
| 27 Dec 2022 | 72.45 | 73.90 | 73.90 | 72.20 | 72147 | -0.62% |
| 26 Dec 2022 | 72.90 | 71.95 | 74.35 | 71.95 | 122979 | 1.67% |
| 23 Dec 2022 | 71.70 | 72.80 | 75.60 | 71.40 | 267472 | -1.92% |
| 22 Dec 2022 | 73.10 | 74.00 | 74.90 | 71.85 | 160046 | -0.41% |
| 21 Dec 2022 | 73.40 | 72.50 | 76.45 | 72.20 | 463190 | 1.80% |
| 20 Dec 2022 | 72.10 | 72.50 | 72.80 | 71.50 | 56324 | 0.42% |
| 19 Dec 2022 | 71.80 | 73.00 | 73.00 | 71.55 | 41891 | -0.90% |
| 16 Dec 2022 | 72.45 | 73.00 | 73.40 | 72.20 | 39911 | -0.75% |
| 15 Dec 2022 | 73.00 | 74.90 | 74.90 | 72.80 | 70196 | -1.48% |
| 14 Dec 2022 | 74.10 | 74.40 | 74.95 | 73.65 | 63897 | 0.47% |
| 13 Dec 2022 | 73.75 | 73.00 | 74.15 | 73.00 | 43521 | 1.37% |
| 12 Dec 2022 | 72.75 | 72.40 | 73.65 | 72.10 | 42445 | -0.34% |
| 09 Dec 2022 | 73.00 | 74.10 | 74.65 | 72.75 | 82561 | -1.48% |
| 08 Dec 2022 | 74.10 | 74.60 | 75.60 | 73.45 | 100533 | 0.14% |
| 07 Dec 2022 | 74.00 | 73.95 | 74.50 | 72.40 | 80793 | 1.02% |
| 06 Dec 2022 | 73.25 | 74.25 | 74.25 | 73.00 | 29874 | -0.34% |
| 05 Dec 2022 | 73.50 | 74.35 | 74.70 | 73.25 | 52392 | -0.20% |
| 02 Dec 2022 | 73.65 | 73.50 | 74.35 | 73.05 | 73637 | 0.61% |
| 01 Dec 2022 | 73.20 | 72.85 | 73.50 | 72.35 | 74491 | 1.39% |
| 30 Nov 2022 | 72.20 | 71.90 | 72.60 | 71.75 | 63055 | 0.91% |
| 29 Nov 2022 | 71.55 | 71.75 | 73.35 | 71.10 | 106778 | -0.28% |
| 28 Nov 2022 | 71.75 | 71.30 | 72.75 | 71.15 | 126421 | 0.84% |
| 25 Nov 2022 | 71.15 | 71.35 | 72.25 | 70.75 | 81171 | -0.28% |
| 24 Nov 2022 | 71.35 | 72.05 | 72.85 | 71.20 | 47921 | -0.14% |
| 23 Nov 2022 | 71.45 | 71.30 | 72.50 | 71.20 | 56525 | -0.69% |
| 22 Nov 2022 | 71.95 | 73.40 | 73.40 | 71.30 | 65110 | -0.35% |
| 21 Nov 2022 | 72.20 | 71.40 | 72.95 | 71.40 | 46934 | -0.35% |
| 18 Nov 2022 | 72.45 | 73.20 | 73.60 | 71.10 | 68355 | -1.02% |
| 17 Nov 2022 | 73.20 | 73.85 | 73.85 | 72.95 | 20247 | -0.48% |
| 16 Nov 2022 | 73.55 | 72.70 | 74.95 | 72.10 | 109355 | 2.08% |
| 15 Nov 2022 | 72.05 | 73.80 | 73.80 | 71.55 | 74686 | -1.10% |
| 14 Nov 2022 | 72.85 | 73.85 | 73.85 | 72.25 | 60734 | -0.41% |
| 11 Nov 2022 | 73.15 | 73.80 | 73.90 | 72.30 | 92113 | 0.90% |
| 10 Nov 2022 | 72.50 | 74.20 | 74.70 | 72.00 | 78274 | -2.09% |
| 09 Nov 2022 | 74.05 | 75.70 | 76.95 | 74.00 | 156166 | -3.96% |
| 07 Nov 2022 | 77.10 | 76.35 | 77.90 | 75.70 | 132956 | 1.98% |
| 04 Nov 2022 | 75.60 | 75.00 | 76.30 | 74.60 | 63064 | 1.07% |
| 03 Nov 2022 | 74.80 | 73.80 | 75.15 | 73.80 | 56122 | 0.00% |
| 02 Nov 2022 | 74.80 | 75.50 | 75.75 | 74.30 | 49394 | -1.32% |
| 01 Nov 2022 | 75.80 | 75.05 | 76.50 | 75.05 | 63711 | 0.40% |
| 31 Oct 2022 | 75.50 | 74.40 | 75.80 | 74.00 | 86210 | 1.62% |
| 28 Oct 2022 | 74.30 | 74.50 | 75.40 | 74.15 | 40752 | -0.73% |
| 27 Oct 2022 | 74.85 | 74.15 | 75.50 | 74.00 | 47100 | 0.94% |
| 25 Oct 2022 | 74.15 | 74.05 | 74.85 | 73.60 | 41908 | -0.47% |
| 24 Oct 2022 | 74.50 | 73.85 | 74.95 | 73.15 | 28446 | 1.78% |
| 21 Oct 2022 | 73.20 | 73.80 | 74.60 | 73.00 | 57980 | -1.01% |
| 20 Oct 2022 | 73.95 | 72.60 | 74.60 | 72.60 | 49987 | 1.44% |
| 19 Oct 2022 | 72.90 | 73.15 | 74.65 | 72.65 | 87504 | -0.07% |
| 18 Oct 2022 | 72.95 | 73.35 | 73.75 | 72.65 | 66504 | -0.21% |
| 17 Oct 2022 | 73.10 | 74.05 | 74.45 | 73.00 | 68098 | -1.88% |
| 14 Oct 2022 | 74.50 | 75.00 | 75.40 | 74.20 | 43769 | 0.34% |
| 13 Oct 2022 | 74.25 | 75.10 | 75.10 | 74.00 | 49462 | -0.67% |
| 12 Oct 2022 | 74.75 | 75.40 | 75.55 | 74.25 | 53947 | -0.86% |
| 11 Oct 2022 | 75.40 | 77.00 | 77.10 | 75.00 | 70323 | -0.66% |
| 10 Oct 2022 | 75.90 | 75.95 | 76.50 | 75.25 | 140386 | 0.53% |
| 07 Oct 2022 | 75.50 | 76.65 | 76.65 | 74.45 | 165406 | -0.07% |
| 06 Oct 2022 | 75.55 | 78.50 | 78.50 | 75.15 | 251861 | -1.31% |
| 04 Oct 2022 | 76.55 | 76.50 | 77.45 | 76.25 | 128212 | 1.26% |
| 03 Oct 2022 | 75.60 | 75.15 | 77.70 | 75.15 | 114388 | -1.63% |
| 30 Sep 2022 | 76.85 | 76.00 | 77.50 | 74.45 | 82008 | 1.18% |
| 29 Sep 2022 | 75.95 | 77.50 | 78.00 | 75.50 | 70979 | -0.26% |
| 28 Sep 2022 | 76.15 | 77.00 | 78.00 | 75.70 | 105736 | -1.87% |
| 27 Sep 2022 | 77.60 | 76.05 | 79.10 | 76.05 | 67872 | 1.50% |
| 26 Sep 2022 | 76.45 | 78.00 | 79.15 | 76.00 | 104059 | -3.72% |
| 23 Sep 2022 | 79.40 | 80.10 | 83.70 | 78.00 | 102226 | -1.79% |
| 22 Sep 2022 | 80.85 | 81.50 | 82.70 | 80.05 | 102892 | -1.52% |
| 21 Sep 2022 | 82.10 | 82.50 | 84.00 | 81.05 | 126555 | -0.12% |
| 20 Sep 2022 | 82.20 | 81.00 | 83.95 | 80.35 | 202943 | 3.07% |
| 19 Sep 2022 | 79.75 | 80.00 | 81.55 | 78.10 | 113162 | -1.05% |
| 16 Sep 2022 | 80.60 | 85.50 | 86.40 | 80.10 | 183441 | -4.95% |
| 15 Sep 2022 | 84.80 | 84.50 | 86.50 | 84.50 | 70439 | -0.41% |
| 14 Sep 2022 | 85.15 | 84.05 | 86.40 | 83.00 | 196481 | 0.18% |
| 13 Sep 2022 | 85.00 | 86.10 | 86.65 | 84.35 | 120458 | -1.11% |
| 12 Sep 2022 | 85.95 | 86.65 | 86.75 | 84.90 | 122629 | 0.29% |
| 09 Sep 2022 | 85.70 | 88.70 | 89.70 | 85.35 | 260150 | -3.71% |
| 08 Sep 2022 | 89.00 | 88.45 | 91.30 | 87.60 | 881013 | 2.30% |
| 07 Sep 2022 | 87.00 | 80.00 | 87.50 | 79.35 | 1055832 | 8.68% |
| 06 Sep 2022 | 80.05 | 81.60 | 81.65 | 79.40 | 82710 | -1.29% |
| 05 Sep 2022 | 81.10 | 81.45 | 82.00 | 80.45 | 90330 | -0.31% |
| 02 Sep 2022 | 81.35 | 82.65 | 84.90 | 81.05 | 240619 | -0.67% |
| 01 Sep 2022 | 81.90 | 77.50 | 83.60 | 77.30 | 427924 | 5.47% |
| 30 Aug 2022 | 77.65 | 77.40 | 79.00 | 76.75 | 82859 | 1.17% |
| 29 Aug 2022 | 76.75 | 77.00 | 77.45 | 75.80 | 65762 | -2.48% |
| 26 Aug 2022 | 78.70 | 78.00 | 79.90 | 78.00 | 101664 | 1.03% |
| 25 Aug 2022 | 77.90 | 77.00 | 79.65 | 76.95 | 114468 | 1.56% |
| 24 Aug 2022 | 76.70 | 75.75 | 79.00 | 75.50 | 79097 | 2.20% |
| 23 Aug 2022 | 75.05 | 76.00 | 76.20 | 74.60 | 114224 | -0.40% |
| 22 Aug 2022 | 75.35 | 78.30 | 78.30 | 75.05 | 84008 | -3.02% |
| 19 Aug 2022 | 77.70 | 77.65 | 78.30 | 77.20 | 76571 | 0.26% |
| 18 Aug 2022 | 77.50 | 77.70 | 78.20 | 77.05 | 71679 | 0.45% |
| 17 Aug 2022 | 77.15 | 77.65 | 77.70 | 76.70 | 61720 | 0.33% |
| 16 Aug 2022 | 76.90 | 77.35 | 77.65 | 76.50 | 91597 | 0.33% |
| 12 Aug 2022 | 76.65 | 77.55 | 77.55 | 76.25 | 57974 | -0.20% |
| 11 Aug 2022 | 76.80 | 76.85 | 77.80 | 76.50 | 48568 | -0.07% |
| 10 Aug 2022 | 76.85 | 78.10 | 78.10 | 76.50 | 79198 | -1.60% |
| 08 Aug 2022 | 78.10 | 78.55 | 79.15 | 77.80 | 63630 | -0.89% |
| 05 Aug 2022 | 78.80 | 79.20 | 79.85 | 77.80 | 93711 | -0.44% |
| 04 Aug 2022 | 79.15 | 83.00 | 83.90 | 77.50 | 529849 | 2.06% |
| 03 Aug 2022 | 77.55 | 78.55 | 79.55 | 77.00 | 219406 | -0.45% |
| 02 Aug 2022 | 77.90 | 78.95 | 78.95 | 77.55 | 70260 | -0.76% |
| 01 Aug 2022 | 78.50 | 78.80 | 79.45 | 77.55 | 116050 | 1.36% |
| 29 Jul 2022 | 77.45 | 77.50 | 78.15 | 77.05 | 48485 | 0.39% |
| 28 Jul 2022 | 77.15 | 78.15 | 78.15 | 77.00 | 29210 | -0.39% |
| 27 Jul 2022 | 77.45 | 78.45 | 78.60 | 76.60 | 58790 | 0.19% |
| 26 Jul 2022 | 77.30 | 78.55 | 78.55 | 76.80 | 57450 | -0.71% |
| 25 Jul 2022 | 77.85 | 80.05 | 80.05 | 77.25 | 99592 | -2.38% |
| 22 Jul 2022 | 79.75 | 79.70 | 81.10 | 78.20 | 81808 | 0.06% |
| 21 Jul 2022 | 79.70 | 80.15 | 81.40 | 79.30 | 67017 | -1.24% |
| 20 Jul 2022 | 80.70 | 81.60 | 82.45 | 79.65 | 120940 | -0.37% |
| 19 Jul 2022 | 81.00 | 81.00 | 81.60 | 80.20 | 82331 | 0.06% |
| 18 Jul 2022 | 80.95 | 79.45 | 82.30 | 79.40 | 183864 | 2.79% |
| 15 Jul 2022 | 78.75 | 78.40 | 84.00 | 76.55 | 893552 | 2.01% |
| 14 Jul 2022 | 77.20 | 77.00 | 79.00 | 75.50 | 100610 | 1.38% |
| 13 Jul 2022 | 76.15 | 75.35 | 76.70 | 74.40 | 45864 | 0.73% |
| 12 Jul 2022 | 75.60 | 74.00 | 77.45 | 73.50 | 145144 | 2.23% |
| 11 Jul 2022 | 73.95 | 73.05 | 74.30 | 73.05 | 28797 | 0.61% |
| 08 Jul 2022 | 73.50 | 73.40 | 74.90 | 73.00 | 45706 | -0.41% |
| 07 Jul 2022 | 73.80 | 73.20 | 74.70 | 73.10 | 44100 | 1.37% |
| 06 Jul 2022 | 72.80 | 72.90 | 74.50 | 72.50 | 32924 | -0.95% |
| 05 Jul 2022 | 73.50 | 73.40 | 74.85 | 73.10 | 40460 | 1.31% |
| 04 Jul 2022 | 72.55 | 72.00 | 73.60 | 72.00 | 24679 | 0.69% |
| 01 Jul 2022 | 72.05 | 72.60 | 73.80 | 71.00 | 42738 | -1.17% |
| 30 Jun 2022 | 72.90 | 72.70 | 74.80 | 72.55 | 26489 | -0.61% |
| 29 Jun 2022 | 73.35 | 72.10 | 74.20 | 72.10 | 60573 | 0.76% |
| 28 Jun 2022 | 72.80 | 73.30 | 74.50 | 70.90 | 91588 | -2.87% |
| 27 Jun 2022 | 74.95 | 74.85 | 75.80 | 74.50 | 22952 | 1.01% |
| 24 Jun 2022 | 74.20 | 73.05 | 74.80 | 73.05 | 21686 | 1.23% |
| 23 Jun 2022 | 73.30 | 72.65 | 75.00 | 72.45 | 49996 | -0.07% |
| 22 Jun 2022 | 73.35 | 72.90 | 74.50 | 72.30 | 36168 | 0.62% |
| 21 Jun 2022 | 72.90 | 73.90 | 74.90 | 71.70 | 89044 | 1.04% |
| 20 Jun 2022 | 72.15 | 75.40 | 75.70 | 71.35 | 78082 | -2.43% |
| 17 Jun 2022 | 73.95 | 72.50 | 75.45 | 72.50 | 58595 | 0.07% |
| 16 Jun 2022 | 73.90 | 76.85 | 78.80 | 72.60 | 71976 | -3.96% |
| 15 Jun 2022 | 76.95 | 77.50 | 78.95 | 76.30 | 34242 | -0.19% |
| 14 Jun 2022 | 77.10 | 79.00 | 79.90 | 76.20 | 69824 | -2.53% |
| 13 Jun 2022 | 79.10 | 81.00 | 82.45 | 78.55 | 101928 | -3.18% |
| 10 Jun 2022 | 81.70 | 81.30 | 82.25 | 80.50 | 90290 | -1.45% |
| 09 Jun 2022 | 82.90 | 81.90 | 84.90 | 81.05 | 259661 | 2.09% |
| 08 Jun 2022 | 81.20 | 82.30 | 84.50 | 80.70 | 110637 | -1.34% |
| 07 Jun 2022 | 82.30 | 84.00 | 84.20 | 81.50 | 86705 | -2.83% |
| 06 Jun 2022 | 84.70 | 79.00 | 86.50 | 78.60 | 808741 | 5.61% |
| 03 Jun 2022 | 80.20 | 82.00 | 83.20 | 78.70 | 433182 | -0.56% |
| 02 Jun 2022 | 80.65 | 78.75 | 83.00 | 78.75 | 815211 | 0.06% |
| 01 Jun 2022 | 80.60 | 81.70 | 83.95 | 79.25 | 90800 | -0.98% |
| 31 May 2022 | 81.40 | 80.10 | 85.70 | 79.00 | 180031 | 0.93% |
| 30 May 2022 | 80.65 | 83.00 | 84.00 | 80.10 | 147785 | -4.39% |
| 27 May 2022 | 84.35 | 76.00 | 87.45 | 75.40 | 909270 | 10.91% |
| 26 May 2022 | 76.05 | 75.40 | 77.00 | 72.00 | 167722 | 0.60% |
| 25 May 2022 | 75.60 | 71.00 | 77.00 | 69.55 | 350338 | 6.48% |
| 24 May 2022 | 71.00 | 70.25 | 72.80 | 70.25 | 40745 | -0.91% |
| 23 May 2022 | 71.65 | 72.70 | 72.95 | 70.20 | 46472 | -0.69% |
| 20 May 2022 | 72.15 | 72.00 | 74.00 | 71.55 | 40045 | 1.12% |
| 19 May 2022 | 71.35 | 71.45 | 72.40 | 68.20 | 54881 | -2.33% |
| 18 May 2022 | 73.05 | 71.20 | 74.90 | 71.20 | 80241 | 0.76% |
| 17 May 2022 | 72.50 | 72.80 | 73.20 | 71.00 | 73902 | 0.42% |
| 16 May 2022 | 72.20 | 68.70 | 74.40 | 68.70 | 101881 | 5.56% |
| 13 May 2022 | 68.40 | 69.50 | 71.95 | 67.40 | 99103 | -0.94% |
| 12 May 2022 | 69.05 | 69.65 | 70.90 | 68.50 | 101977 | 0.07% |
| 11 May 2022 | 69.00 | 71.55 | 72.40 | 68.00 | 109070 | -3.56% |
| 10 May 2022 | 71.55 | 74.65 | 76.80 | 70.00 | 123466 | -4.54% |
| 09 May 2022 | 74.95 | 76.70 | 78.95 | 74.25 | 190740 | -2.28% |
| 06 May 2022 | 76.70 | 76.00 | 77.25 | 74.70 | 156958 | -0.26% |
| 05 May 2022 | 76.90 | 78.10 | 79.55 | 76.40 | 138953 | -1.16% |
| 04 May 2022 | 77.80 | 79.90 | 81.20 | 77.30 | 158255 | -1.52% |
| 02 May 2022 | 79.00 | 80.20 | 82.45 | 78.60 | 331750 | -1.92% |
| 29 Apr 2022 | 80.55 | 82.20 | 83.75 | 80.00 | 224177 | -2.48% |
| 28 Apr 2022 | 82.60 | 79.30 | 85.85 | 79.30 | 400272 | 3.19% |
| 27 Apr 2022 | 80.05 | 81.45 | 81.50 | 79.55 | 68759 | -1.78% |
| 26 Apr 2022 | 81.50 | 79.90 | 82.00 | 79.90 | 140563 | 2.52% |
| 25 Apr 2022 | 79.50 | 82.00 | 82.00 | 78.45 | 148770 | -2.75% |
| 22 Apr 2022 | 81.75 | 82.95 | 83.20 | 81.55 | 76562 | -1.68% |
| 21 Apr 2022 | 83.15 | 80.80 | 84.00 | 80.80 | 148684 | 3.10% |
| 20 Apr 2022 | 80.65 | 80.25 | 82.30 | 80.20 | 155021 | -0.68% |
| 19 Apr 2022 | 81.20 | 82.85 | 83.45 | 80.10 | 142936 | -1.16% |
| 18 Apr 2022 | 82.15 | 83.65 | 83.70 | 80.80 | 136615 | -1.20% |
| 13 Apr 2022 | 83.15 | 84.45 | 85.75 | 82.10 | 157635 | -0.78% |
| 12 Apr 2022 | 83.80 | 87.30 | 87.30 | 83.50 | 304340 | -3.95% |
| 11 Apr 2022 | 87.25 | 83.75 | 90.25 | 83.75 | 571786 | 4.18% |
| 08 Apr 2022 | 83.75 | 84.40 | 85.30 | 83.25 | 212092 | -0.24% |
| 07 Apr 2022 | 83.95 | 81.85 | 85.90 | 81.20 | 533908 | 3.01% |
| 06 Apr 2022 | 81.50 | 80.90 | 81.85 | 80.70 | 296190 | 1.56% |
| 05 Apr 2022 | 80.25 | 79.40 | 81.20 | 79.15 | 354499 | 1.90% |
| 04 Apr 2022 | 78.75 | 77.00 | 81.40 | 77.00 | 503080 | 2.01% |
| 01 Apr 2022 | 77.20 | 77.00 | 79.00 | 76.40 | 350599 | 0.13% |
| 31 Mar 2022 | 77.10 | 70.50 | 78.15 | 69.95 | 1303171 | 9.99% |
| 30 Mar 2022 | 70.10 | 67.90 | 71.35 | 67.45 | 621708 | 4.78% |
| 29 Mar 2022 | 66.90 | 68.85 | 70.00 | 66.10 | 517681 | -2.69% |
| 28 Mar 2022 | 68.75 | 71.00 | 71.15 | 68.30 | 472175 | -2.90% |
| 25 Mar 2022 | 70.80 | 71.75 | 71.95 | 70.60 | 312669 | -0.77% |
| 24 Mar 2022 | 71.35 | 71.30 | 72.15 | 71.10 | 261319 | -0.70% |
| 23 Mar 2022 | 71.85 | 73.00 | 74.20 | 70.80 | 688152 | -0.48% |
| 22 Mar 2022 | 72.20 | 72.95 | 73.10 | 72.00 | 140812 | -0.62% |
| 21 Mar 2022 | 72.65 | 73.05 | 74.00 | 72.40 | 133352 | -1.02% |
| 17 Mar 2022 | 73.40 | 72.60 | 74.25 | 72.35 | 137331 | 1.66% |
| 16 Mar 2022 | 72.20 | 72.80 | 73.00 | 72.00 | 293311 | -0.28% |
| 15 Mar 2022 | 72.40 | 73.80 | 73.90 | 72.30 | 204962 | -1.43% |
| 14 Mar 2022 | 73.45 | 74.85 | 75.30 | 73.00 | 234172 | -1.34% |
| 11 Mar 2022 | 74.45 | 75.90 | 75.90 | 74.20 | 185381 | -1.39% |
| 10 Mar 2022 | 75.50 | 76.90 | 77.55 | 75.05 | 251702 | 0.27% |
| 09 Mar 2022 | 75.30 | 73.95 | 76.60 | 73.85 | 187883 | 2.31% |
| 08 Mar 2022 | 73.60 | 73.70 | 74.40 | 72.60 | 156719 | 0.41% |
| 07 Mar 2022 | 73.30 | 75.40 | 76.50 | 71.00 | 354867 | -4.74% |
| 04 Mar 2022 | 76.95 | 78.00 | 78.90 | 76.05 | 229466 | -2.72% |
| 03 Mar 2022 | 79.10 | 73.20 | 83.90 | 73.20 | 1727256 | 8.65% |
| 02 Mar 2022 | 72.80 | 72.60 | 73.50 | 72.20 | 136773 | 0.28% |
| 28 Feb 2022 | 72.60 | 72.20 | 73.40 | 67.50 | 146180 | 0.90% |
| 25 Feb 2022 | 71.95 | 68.10 | 72.35 | 68.10 | 271914 | 6.20% |
| 24 Feb 2022 | 67.75 | 70.00 | 73.20 | 67.50 | 381880 | -8.01% |
| 23 Feb 2022 | 73.65 | 76.50 | 78.45 | 73.00 | 739377 | -2.84% |
| 22 Feb 2022 | 75.80 | 76.00 | 82.35 | 74.60 | 857373 | -2.57% |
| 21 Feb 2022 | 77.80 | 85.95 | 87.10 | 76.95 | 2046430 | -9.48% |
| 18 Feb 2022 | 85.95 | 87.40 | 89.25 | 85.55 | 139530 | -0.69% |
| 17 Feb 2022 | 86.55 | 90.50 | 90.90 | 83.35 | 100944 | -4.26% |
| 16 Feb 2022 | 90.40 | 89.00 | 91.50 | 88.70 | 137048 | 1.63% |
| 15 Feb 2022 | 88.95 | 87.80 | 91.90 | 87.00 | 224340 | 2.18% |
| 14 Feb 2022 | 87.05 | 91.80 | 91.95 | 86.65 | 243523 | -5.74% |
| 11 Feb 2022 | 92.35 | 92.85 | 93.85 | 92.20 | 123391 | -0.65% |
| 10 Feb 2022 | 92.95 | 94.00 | 94.15 | 92.80 | 146215 | -0.75% |
| 09 Feb 2022 | 93.65 | 94.10 | 95.20 | 93.20 | 104834 | -0.53% |
| 08 Feb 2022 | 94.15 | 94.25 | 95.45 | 93.00 | 84547 | -0.11% |
| 07 Feb 2022 | 94.25 | 95.85 | 96.20 | 94.05 | 125545 | -1.15% |
| 04 Feb 2022 | 95.35 | 96.65 | 96.95 | 95.00 | 132925 | -0.83% |
| 03 Feb 2022 | 96.15 | 97.05 | 97.30 | 95.85 | 117893 | -0.21% |
| 02 Feb 2022 | 96.35 | 95.65 | 97.50 | 95.65 | 120631 | 0.94% |
| 01 Feb 2022 | 95.45 | 95.40 | 96.30 | 95.00 | 191426 | 0.32% |
| 31 Jan 2022 | 95.15 | 95.85 | 97.20 | 95.00 | 374297 | -2.26% |
| 28 Jan 2022 | 97.35 | 97.50 | 98.90 | 97.00 | 159313 | 0.78% |
| 27 Jan 2022 | 96.60 | 97.70 | 97.70 | 96.15 | 130386 | -0.26% |
| 25 Jan 2022 | 96.85 | 95.60 | 97.90 | 94.40 | 198358 | 1.10% |
| 24 Jan 2022 | 95.80 | 99.05 | 99.85 | 95.00 | 330883 | -3.23% |
| 21 Jan 2022 | 99.00 | 99.85 | 101.10 | 98.75 | 259173 | -0.85% |
| 20 Jan 2022 | 99.85 | 100.55 | 101.00 | 99.40 | 208899 | -1.09% |
| 19 Jan 2022 | 100.95 | 100.95 | 102.90 | 100.50 | 304932 | 0.20% |
| 18 Jan 2022 | 100.75 | 100.00 | 103.80 | 99.95 | 936116 | 1.31% |
| 17 Jan 2022 | 99.45 | 99.80 | 100.10 | 99.20 | 283377 | 0.05% |
| 14 Jan 2022 | 99.40 | 99.45 | 99.85 | 98.85 | 316039 | -0.10% |
| 13 Jan 2022 | 99.50 | 99.40 | 101.20 | 98.95 | 549045 | 0.25% |
| 12 Jan 2022 | 99.25 | 100.40 | 100.40 | 99.00 | 340572 | -0.10% |
| 11 Jan 2022 | 99.35 | 100.25 | 100.55 | 99.00 | 419752 | -0.45% |
| 10 Jan 2022 | 99.80 | 100.50 | 101.80 | 99.20 | 627323 | 0.20% |
| 07 Jan 2022 | 99.60 | 100.80 | 101.55 | 99.40 | 454464 | -0.30% |
| 06 Jan 2022 | 99.90 | 99.70 | 101.30 | 99.40 | 393232 | -0.05% |
| 05 Jan 2022 | 99.95 | 101.90 | 102.35 | 99.45 | 513679 | -1.33% |
| 04 Jan 2022 | 101.30 | 104.50 | 104.65 | 100.95 | 620397 | -2.31% |
| 03 Jan 2022 | 103.70 | 104.40 | 106.00 | 103.10 | 438177 | 0.00% |
| 31 Dec 2021 | 103.70 | 104.90 | 106.50 | 103.00 | 464983 | -0.91% |
| 30 Dec 2021 | 104.65 | 110.00 | 110.45 | 104.20 | 634474 | -4.39% |
| 29 Dec 2021 | 109.45 | 110.35 | 113.50 | 108.50 | 1153236 | -0.77% |
| 28 Dec 2021 | 110.30 | 113.25 | 119.00 | 109.00 | 3443114 | -2.60% |
| 27 Dec 2021 | 113.25 | 97.00 | 116.25 | 96.60 | 6259409 | 15.98% |
| 24 Dec 2021 | 97.65 | 99.80 | 100.35 | 97.05 | 87438 | -1.66% |
| 23 Dec 2021 | 99.30 | 99.90 | 102.05 | 99.10 | 122161 | 0.61% |
| 22 Dec 2021 | 98.70 | 94.60 | 101.95 | 94.60 | 562092 | 3.08% |
| 21 Dec 2021 | 95.75 | 95.05 | 96.50 | 94.85 | 104847 | 1.27% |
| 20 Dec 2021 | 94.55 | 99.00 | 99.00 | 93.50 | 264124 | -4.06% |
| 17 Dec 2021 | 98.55 | 99.90 | 106.00 | 97.00 | 906116 | -1.10% |
| 16 Dec 2021 | 99.65 | 101.25 | 101.80 | 99.05 | 92870 | -1.29% |
| 15 Dec 2021 | 100.95 | 102.25 | 102.50 | 100.30 | 107149 | -0.93% |
| 14 Dec 2021 | 101.90 | 102.10 | 102.60 | 101.55 | 91086 | -0.63% |
| 13 Dec 2021 | 102.55 | 103.90 | 104.00 | 101.75 | 112827 | -0.49% |
| 10 Dec 2021 | 103.05 | 103.00 | 104.30 | 102.10 | 124271 | -0.10% |
| 09 Dec 2021 | 103.15 | 101.70 | 105.10 | 101.35 | 312255 | 1.98% |
| 08 Dec 2021 | 101.15 | 100.40 | 101.95 | 100.40 | 87947 | 0.65% |
| 07 Dec 2021 | 100.50 | 101.00 | 101.85 | 100.20 | 151181 | 0.50% |
| 06 Dec 2021 | 100.00 | 101.85 | 102.00 | 99.00 | 109671 | -0.94% |
| 03 Dec 2021 | 100.95 | 99.05 | 102.65 | 98.95 | 196388 | 2.38% |
| 02 Dec 2021 | 98.60 | 99.00 | 100.00 | 97.80 | 219615 | -0.35% |
| 01 Dec 2021 | 98.95 | 98.50 | 99.95 | 98.10 | 97568 | 0.46% |
| 30 Nov 2021 | 98.50 | 99.10 | 100.80 | 95.75 | 174203 | -0.61% |
| 29 Nov 2021 | 99.10 | 100.00 | 100.90 | 96.00 | 242755 | -0.95% |
| 26 Nov 2021 | 100.05 | 99.00 | 102.75 | 98.75 | 276634 | 0.65% |
| 25 Nov 2021 | 99.40 | 100.20 | 100.55 | 99.10 | 156608 | -0.80% |
| 24 Nov 2021 | 100.20 | 100.65 | 101.90 | 99.10 | 90660 | 0.10% |
| 23 Nov 2021 | 100.10 | 96.55 | 101.00 | 96.55 | 117249 | 2.09% |
| 22 Nov 2021 | 98.05 | 101.75 | 101.75 | 97.50 | 204853 | -2.87% |
| 18 Nov 2021 | 100.95 | 101.00 | 101.95 | 100.00 | 296294 | -0.10% |
| 17 Nov 2021 | 101.05 | 102.00 | 102.70 | 100.00 | 189328 | -0.93% |
| 16 Nov 2021 | 102.00 | 101.70 | 104.85 | 101.50 | 213658 | 0.29% |
| 15 Nov 2021 | 101.70 | 103.30 | 103.75 | 100.95 | 210504 | -1.31% |
| 12 Nov 2021 | 103.05 | 104.05 | 104.90 | 102.85 | 122500 | -0.24% |
| 11 Nov 2021 | 103.30 | 105.80 | 105.80 | 102.50 | 208427 | -1.20% |
| 10 Nov 2021 | 104.55 | 105.50 | 106.00 | 103.90 | 161556 | -0.52% |
| 09 Nov 2021 | 105.10 | 105.40 | 105.80 | 104.15 | 158906 | 0.48% |
| 08 Nov 2021 | 104.60 | 105.25 | 105.65 | 103.90 | 302325 | -0.14% |
| 04 Nov 2021 | 104.75 | 105.95 | 106.00 | 103.00 | 92274 | -0.14% |
| 03 Nov 2021 | 104.90 | 106.95 | 107.55 | 104.65 | 206806 | -0.99% |
| 02 Nov 2021 | 105.95 | 108.25 | 108.85 | 105.70 | 314679 | -1.67% |
| 01 Nov 2021 | 107.75 | 111.00 | 112.85 | 106.20 | 360610 | -2.75% |
| 29 Oct 2021 | 110.80 | 111.65 | 114.80 | 106.20 | 1171841 | -1.20% |
| 28 Oct 2021 | 112.15 | 106.40 | 113.45 | 104.20 | 930726 | 5.55% |
| 27 Oct 2021 | 106.25 | 104.45 | 107.10 | 104.45 | 177325 | 2.26% |
| 26 Oct 2021 | 103.90 | 103.50 | 107.25 | 102.80 | 237492 | -0.24% |
| 25 Oct 2021 | 104.15 | 106.95 | 106.95 | 103.25 | 159406 | -2.21% |
| 22 Oct 2021 | 106.50 | 106.65 | 107.50 | 104.50 | 250834 | 0.71% |
| 21 Oct 2021 | 105.75 | 106.65 | 107.90 | 105.05 | 200482 | -0.84% |
| 20 Oct 2021 | 106.65 | 109.00 | 109.40 | 106.00 | 277191 | -1.89% |
| 19 Oct 2021 | 108.70 | 110.60 | 111.40 | 108.40 | 243482 | -1.50% |
| 18 Oct 2021 | 110.35 | 111.10 | 112.10 | 110.10 | 201849 | -0.94% |
| 14 Oct 2021 | 111.40 | 112.25 | 113.35 | 111.05 | 151992 | -1.15% |
| 13 Oct 2021 | 112.70 | 113.00 | 113.40 | 112.40 | 236809 | -0.13% |
| 12 Oct 2021 | 112.85 | 112.50 | 113.80 | 111.60 | 219810 | 0.36% |
| 11 Oct 2021 | 112.45 | 112.95 | 113.90 | 112.00 | 255558 | -0.44% |
| 08 Oct 2021 | 112.95 | 113.50 | 114.50 | 111.85 | 321761 | 0.04% |
| 07 Oct 2021 | 112.90 | 110.80 | 115.00 | 110.10 | 782472 | 2.87% |
| 06 Oct 2021 | 109.75 | 110.70 | 111.90 | 109.50 | 178367 | -0.41% |
| 05 Oct 2021 | 110.20 | 110.40 | 111.50 | 110.00 | 160377 | 0.23% |
| 04 Oct 2021 | 109.95 | 110.10 | 110.90 | 109.60 | 203608 | 0.37% |
| 01 Oct 2021 | 109.55 | 110.15 | 110.55 | 109.35 | 194648 | -0.27% |
| 30 Sep 2021 | 109.85 | 110.25 | 111.40 | 109.60 | 139602 | -0.14% |
| 29 Sep 2021 | 110.00 | 111.45 | 111.85 | 109.10 | 221526 | -0.90% |
| 28 Sep 2021 | 111.00 | 112.10 | 112.40 | 110.25 | 231756 | -0.45% |
| 27 Sep 2021 | 111.50 | 111.80 | 112.50 | 111.35 | 247208 | 0.27% |
| 24 Sep 2021 | 111.20 | 112.35 | 112.35 | 111.00 | 139144 | -0.22% |
| 23 Sep 2021 | 111.45 | 112.60 | 113.95 | 111.30 | 323516 | -0.31% |
| 22 Sep 2021 | 111.80 | 111.85 | 113.20 | 111.50 | 178006 | -0.04% |
| 21 Sep 2021 | 111.85 | 112.10 | 112.90 | 108.85 | 367321 | -0.22% |
| 20 Sep 2021 | 112.10 | 112.25 | 115.40 | 111.40 | 579708 | -0.84% |
| 17 Sep 2021 | 113.05 | 113.50 | 113.60 | 110.85 | 457178 | 0.85% |
| 16 Sep 2021 | 112.10 | 111.85 | 114.75 | 111.30 | 560100 | 0.90% |
| 15 Sep 2021 | 111.10 | 111.00 | 111.85 | 110.70 | 226152 | 0.41% |
| 14 Sep 2021 | 110.65 | 111.00 | 113.15 | 110.30 | 296095 | 0.18% |
| 13 Sep 2021 | 110.45 | 112.40 | 112.50 | 110.05 | 218234 | -0.99% |
| 09 Sep 2021 | 111.55 | 111.00 | 114.75 | 110.45 | 494306 | 0.86% |
| 08 Sep 2021 | 110.60 | 111.20 | 111.30 | 110.00 | 150153 | 0.00% |
| 07 Sep 2021 | 110.60 | 110.65 | 112.30 | 110.30 | 193853 | -0.05% |
| 06 Sep 2021 | 110.65 | 112.30 | 112.80 | 110.10 | 284720 | -0.58% |
| 03 Sep 2021 | 111.30 | 113.95 | 115.00 | 111.00 | 400723 | -1.55% |
| 02 Sep 2021 | 113.05 | 110.80 | 115.00 | 110.15 | 774589 | 2.68% |
| 01 Sep 2021 | 110.10 | 111.95 | 112.50 | 109.10 | 443925 | -1.12% |
| 31 Aug 2021 | 111.35 | 111.05 | 117.00 | 110.00 | 1642660 | -0.98% |
| 30 Aug 2021 | 112.45 | 105.90 | 119.45 | 105.90 | 8624183 | 8.28% |
| 27 Aug 2021 | 103.85 | 102.40 | 105.00 | 102.25 | 301047 | 1.56% |
| 26 Aug 2021 | 102.25 | 102.05 | 103.00 | 101.60 | 192502 | 0.74% |
| 25 Aug 2021 | 101.50 | 101.80 | 105.25 | 101.10 | 612706 | 1.00% |
| 24 Aug 2021 | 100.50 | 102.05 | 103.40 | 98.60 | 572628 | -1.28% |
| 23 Aug 2021 | 101.80 | 108.50 | 109.25 | 101.10 | 356007 | -5.35% |
| 20 Aug 2021 | 107.55 | 110.00 | 111.60 | 106.80 | 291964 | -2.00% |
| 18 Aug 2021 | 109.75 | 110.25 | 111.45 | 108.70 | 235318 | -0.41% |
| 17 Aug 2021 | 110.20 | 108.65 | 112.60 | 108.65 | 266740 | 0.00% |
| 16 Aug 2021 | 110.20 | 112.90 | 112.90 | 109.00 | 323791 | -1.52% |
| 13 Aug 2021 | 111.90 | 114.55 | 115.50 | 111.65 | 302974 | -1.84% |
| 12 Aug 2021 | 114.00 | 113.75 | 116.50 | 113.40 | 566300 | 0.80% |
| 11 Aug 2021 | 113.10 | 113.60 | 115.55 | 108.25 | 855323 | -0.13% |
| 10 Aug 2021 | 113.25 | 119.30 | 119.95 | 112.15 | 575971 | -4.83% |
| 09 Aug 2021 | 119.00 | 118.00 | 121.65 | 117.65 | 680514 | -0.83% |
| 06 Aug 2021 | 120.00 | 115.00 | 124.75 | 115.00 | 2340531 | 4.12% |
| 05 Aug 2021 | 115.25 | 119.25 | 119.25 | 113.90 | 745153 | -2.29% |
| 04 Aug 2021 | 117.95 | 124.00 | 125.00 | 116.25 | 1344559 | -4.49% |
| 03 Aug 2021 | 123.50 | 127.00 | 127.80 | 121.70 | 3656995 | -2.37% |
| 02 Aug 2021 | 126.50 | 120.30 | 128.45 | 116.15 | 12461473 | 17.35% |
| 30 Jul 2021 | 107.80 | 109.05 | 111.00 | 106.50 | 260284 | -0.65% |
| 29 Jul 2021 | 108.50 | 108.85 | 109.85 | 108.05 | 118803 | 0.42% |
| 28 Jul 2021 | 108.05 | 110.00 | 110.00 | 106.60 | 242547 | -1.14% |
| 27 Jul 2021 | 109.30 | 111.70 | 111.70 | 108.20 | 181111 | -1.22% |
| 26 Jul 2021 | 110.65 | 111.00 | 112.90 | 109.80 | 217794 | -0.27% |
| 23 Jul 2021 | 110.95 | 112.20 | 112.95 | 110.55 | 209089 | -0.36% |
| 22 Jul 2021 | 111.35 | 110.95 | 112.65 | 110.50 | 223079 | 1.41% |
| 20 Jul 2021 | 109.80 | 113.15 | 115.20 | 109.10 | 428389 | -2.87% |
| 19 Jul 2021 | 113.05 | 113.40 | 115.90 | 112.05 | 426753 | 1.07% |
| 16 Jul 2021 | 111.85 | 112.55 | 114.65 | 111.25 | 304643 | -0.45% |
| 15 Jul 2021 | 112.35 | 113.95 | 114.40 | 111.65 | 154087 | -1.01% |
| 14 Jul 2021 | 113.50 | 113.60 | 114.45 | 113.00 | 158163 | -0.04% |
| 13 Jul 2021 | 113.55 | 116.20 | 116.20 | 113.10 | 234279 | -1.35% |
| 12 Jul 2021 | 115.10 | 113.40 | 116.90 | 112.55 | 758306 | 2.86% |
| 09 Jul 2021 | 111.90 | 111.55 | 113.35 | 110.20 | 228313 | 0.54% |
| 08 Jul 2021 | 111.30 | 113.50 | 113.50 | 110.95 | 260174 | -1.63% |
| 07 Jul 2021 | 113.15 | 115.90 | 115.90 | 112.80 | 324748 | -2.37% |
| 06 Jul 2021 | 115.90 | 115.55 | 119.75 | 114.70 | 1348765 | 1.36% |
| 05 Jul 2021 | 114.35 | 108.90 | 115.20 | 108.55 | 1048943 | 5.34% |
| 02 Jul 2021 | 108.55 | 107.90 | 109.30 | 107.35 | 263537 | 1.21% |
| 01 Jul 2021 | 107.25 | 107.45 | 108.60 | 106.70 | 192441 | 0.61% |
| 30 Jun 2021 | 106.60 | 108.20 | 110.00 | 106.10 | 368099 | -1.39% |
| 29 Jun 2021 | 108.10 | 108.95 | 109.90 | 107.85 | 179998 | -0.28% |
| 28 Jun 2021 | 108.40 | 110.00 | 110.30 | 107.90 | 186421 | -0.87% |
| 25 Jun 2021 | 109.35 | 111.40 | 111.40 | 109.05 | 149258 | -1.09% |
| 24 Jun 2021 | 110.55 | 110.10 | 111.55 | 109.30 | 492798 | 0.55% |
| 23 Jun 2021 | 109.95 | 110.40 | 111.50 | 108.75 | 215103 | 0.32% |
| 22 Jun 2021 | 109.60 | 109.60 | 110.95 | 109.15 | 191833 | 0.74% |
| 21 Jun 2021 | 108.80 | 107.00 | 109.75 | 106.00 | 238703 | 0.23% |
| 18 Jun 2021 | 108.55 | 111.55 | 112.60 | 107.55 | 476923 | -1.94% |
| 17 Jun 2021 | 110.70 | 112.80 | 113.90 | 110.25 | 406487 | -2.68% |
| 16 Jun 2021 | 113.75 | 115.60 | 116.20 | 113.45 | 316474 | -1.34% |
| 15 Jun 2021 | 115.30 | 114.75 | 116.20 | 114.50 | 510498 | 1.05% |
| 14 Jun 2021 | 114.10 | 114.95 | 115.15 | 111.50 | 518238 | -0.22% |
| 11 Jun 2021 | 114.35 | 113.50 | 115.70 | 113.50 | 489377 | 0.88% |
| 10 Jun 2021 | 113.35 | 112.70 | 114.85 | 112.15 | 675913 | 1.07% |
| 09 Jun 2021 | 112.15 | 113.80 | 116.25 | 111.60 | 853918 | -0.80% |
| 08 Jun 2021 | 113.05 | 114.25 | 114.65 | 112.30 | 443355 | -0.44% |
| 07 Jun 2021 | 113.55 | 114.40 | 116.50 | 113.20 | 852774 | 0.40% |
| 04 Jun 2021 | 113.10 | 111.75 | 114.30 | 111.30 | 645620 | 1.75% |
| 03 Jun 2021 | 111.15 | 107.95 | 113.40 | 107.95 | 1138715 | 3.78% |
| 02 Jun 2021 | 107.10 | 106.70 | 108.00 | 106.45 | 188013 | 0.47% |
| 01 Jun 2021 | 106.60 | 107.95 | 108.50 | 106.30 | 192729 | -0.98% |
| 31 May 2021 | 107.65 | 108.75 | 109.15 | 107.30 | 305226 | -0.51% |
| 28 May 2021 | 108.20 | 109.75 | 110.90 | 108.00 | 331874 | -0.87% |
| 27 May 2021 | 109.15 | 110.85 | 110.95 | 108.65 | 254344 | -0.77% |
| 26 May 2021 | 110.00 | 109.90 | 111.65 | 109.40 | 453552 | 0.92% |
| 25 May 2021 | 109.00 | 111.50 | 112.10 | 108.00 | 554750 | -1.54% |
| 24 May 2021 | 110.70 | 109.30 | 113.60 | 108.25 | 602198 | 1.79% |
| 21 May 2021 | 108.75 | 109.15 | 110.00 | 108.35 | 262658 | 0.18% |
| 20 May 2021 | 108.55 | 110.40 | 111.90 | 108.00 | 389924 | -1.32% |
| 19 May 2021 | 110.00 | 109.40 | 112.00 | 109.00 | 461183 | 0.46% |
| 18 May 2021 | 109.50 | 107.45 | 115.00 | 106.80 | 1168038 | 3.11% |
| 17 May 2021 | 106.20 | 113.90 | 113.95 | 104.70 | 1309635 | -5.85% |
| 14 May 2021 | 112.80 | 117.85 | 121.45 | 111.40 | 913495 | -3.18% |
| 12 May 2021 | 116.50 | 125.00 | 125.00 | 115.30 | 2072324 | -9.06% |
| 11 May 2021 | 128.10 | 121.50 | 133.00 | 117.30 | 2504189 | 4.66% |
| 10 May 2021 | 122.40 | 113.25 | 122.40 | 113.25 | 3003500 | 9.97% |
| 07 May 2021 | 111.30 | 104.55 | 112.20 | 104.10 | 2778511 | 7.33% |
| 06 May 2021 | 103.70 | 103.90 | 106.50 | 103.20 | 627262 | 0.63% |
| 05 May 2021 | 103.05 | 103.45 | 106.00 | 102.50 | 538988 | 0.44% |
| 04 May 2021 | 102.60 | 104.65 | 107.80 | 102.00 | 864955 | -1.16% |
| 03 May 2021 | 103.80 | 100.20 | 105.20 | 100.20 | 502569 | 2.47% |
| 30 Apr 2021 | 101.30 | 101.20 | 105.00 | 100.20 | 610126 | -0.10% |
| 29 Apr 2021 | 101.40 | 103.60 | 104.25 | 101.20 | 323100 | -1.84% |
| 28 Apr 2021 | 103.30 | 106.15 | 106.80 | 103.05 | 413022 | -1.71% |
| 27 Apr 2021 | 105.10 | 107.30 | 109.30 | 104.25 | 363969 | -1.36% |
| 26 Apr 2021 | 106.55 | 103.00 | 109.75 | 102.50 | 1100675 | 4.82% |
| 23 Apr 2021 | 101.65 | 101.85 | 103.70 | 101.00 | 567239 | 1.09% |
| 22 Apr 2021 | 100.55 | 97.25 | 103.70 | 96.55 | 1414061 | 3.77% |
| 20 Apr 2021 | 96.90 | 94.00 | 101.55 | 93.30 | 1482012 | 4.93% |
| 19 Apr 2021 | 92.35 | 95.00 | 95.95 | 91.65 | 253218 | -3.85% |
| 16 Apr 2021 | 96.05 | 96.45 | 97.05 | 95.50 | 146399 | 0.21% |
| 15 Apr 2021 | 95.85 | 97.05 | 97.70 | 94.95 | 146863 | -1.24% |
| 13 Apr 2021 | 97.05 | 97.70 | 98.10 | 95.00 | 152030 | 1.09% |
| 12 Apr 2021 | 96.00 | 101.65 | 102.00 | 94.00 | 338334 | -5.28% |
| 09 Apr 2021 | 101.35 | 101.00 | 103.00 | 100.35 | 403061 | 1.00% |
| 08 Apr 2021 | 100.35 | 102.40 | 102.50 | 100.10 | 240137 | -1.08% |
| 07 Apr 2021 | 101.45 | 102.10 | 102.80 | 101.30 | 199883 | -0.25% |
| 06 Apr 2021 | 101.70 | 100.10 | 103.50 | 100.10 | 221259 | 1.60% |
| 05 Apr 2021 | 100.10 | 101.80 | 103.00 | 99.50 | 228373 | -0.74% |
| 01 Apr 2021 | 100.85 | 99.95 | 102.80 | 99.00 | 252159 | 2.33% |
| 31 Mar 2021 | 98.55 | 100.40 | 101.80 | 98.05 | 298754 | -1.84% |
| 30 Mar 2021 | 100.40 | 103.80 | 103.80 | 99.90 | 296740 | -1.28% |
| 26 Mar 2021 | 101.70 | 103.20 | 104.25 | 100.05 | 298021 | -0.78% |
| 25 Mar 2021 | 102.50 | 103.00 | 103.20 | 95.20 | 552708 | -0.15% |
| 24 Mar 2021 | 102.65 | 104.80 | 104.95 | 102.00 | 774990 | -0.34% |
| 23 Mar 2021 | 103.00 | 102.90 | 106.00 | 101.75 | 1186357 | 0.68% |
| 22 Mar 2021 | 102.30 | 105.00 | 106.00 | 101.65 | 745114 | -1.87% |
| 19 Mar 2021 | 104.25 | 105.90 | 107.00 | 101.15 | 707194 | -3.43% |
| 18 Mar 2021 | 107.95 | 110.75 | 112.95 | 104.25 | 2233873 | -1.33% |
| 17 Mar 2021 | 109.40 | 97.00 | 113.75 | 93.50 | 13002037 | 5.34% |
| 16 Mar 2021 | 103.85 | 120.00 | 123.15 | 103.85 | 5445632 | -19.99% |
| 15 Mar 2021 | 129.80 | 163.40 | 164.35 | 129.80 | 2375606 | -20.00% |
| 12 Mar 2021 | 162.25 | 165.90 | 171.90 | 161.50 | 679446 | -1.34% |
| 10 Mar 2021 | 164.45 | 172.30 | 173.75 | 163.25 | 639557 | -2.63% |
| 09 Mar 2021 | 168.90 | 170.00 | 173.90 | 165.20 | 693479 | -0.15% |
| 08 Mar 2021 | 169.15 | 171.25 | 174.90 | 167.75 | 331885 | -0.62% |
| 05 Mar 2021 | 170.20 | 170.90 | 188.75 | 169.00 | 1607913 | 0.29% |
| 04 Mar 2021 | 169.70 | 171.40 | 173.00 | 168.90 | 416531 | -0.09% |
| 03 Mar 2021 | 169.85 | 172.50 | 173.50 | 168.00 | 678248 | -1.08% |
| 02 Mar 2021 | 171.70 | 174.40 | 174.95 | 170.60 | 472277 | -1.52% |
| 01 Mar 2021 | 174.35 | 175.00 | 176.00 | 172.80 | 505109 | -0.14% |
| 26 Feb 2021 | 174.60 | 175.00 | 176.55 | 173.00 | 705883 | 0.11% |
| 25 Feb 2021 | 174.40 | 177.30 | 177.65 | 174.00 | 691132 | -1.05% |
| 24 Feb 2021 | 176.25 | 173.05 | 178.10 | 173.05 | 291292 | 2.38% |
| 23 Feb 2021 | 172.15 | 177.75 | 177.85 | 171.50 | 617789 | -2.80% |
| 22 Feb 2021 | 177.10 | 179.00 | 179.40 | 174.20 | 492242 | -0.67% |
| 19 Feb 2021 | 178.30 | 178.65 | 180.90 | 175.50 | 327919 | -0.20% |
| 18 Feb 2021 | 178.65 | 179.00 | 182.90 | 178.00 | 606036 | 0.28% |
| 17 Feb 2021 | 178.15 | 178.50 | 184.50 | 177.65 | 450853 | 0.06% |
| 16 Feb 2021 | 178.05 | 178.00 | 179.00 | 176.70 | 412630 | 0.42% |
| 15 Feb 2021 | 177.30 | 181.50 | 182.90 | 176.00 | 707200 | -1.99% |
| 12 Feb 2021 | 180.90 | 182.90 | 183.30 | 180.00 | 626728 | -0.99% |
| 11 Feb 2021 | 182.70 | 182.00 | 189.30 | 180.55 | 945963 | 0.74% |
| 10 Feb 2021 | 181.35 | 184.85 | 186.00 | 180.10 | 425215 | -1.06% |
| 09 Feb 2021 | 183.30 | 186.50 | 186.90 | 181.85 | 301819 | -1.29% |
| 08 Feb 2021 | 185.70 | 188.45 | 189.75 | 184.20 | 512154 | -1.25% |
| 05 Feb 2021 | 188.05 | 189.15 | 190.90 | 186.80 | 547998 | 0.16% |
| 04 Feb 2021 | 187.75 | 188.50 | 191.70 | 186.50 | 1118629 | -0.11% |
| 03 Feb 2021 | 187.95 | 187.30 | 190.20 | 186.05 | 584422 | 0.53% |
| 02 Feb 2021 | 186.95 | 186.60 | 189.00 | 184.80 | 1012024 | 0.43% |
| 01 Feb 2021 | 186.15 | 183.05 | 187.85 | 182.15 | 478883 | 1.22% |
| 29 Jan 2021 | 183.90 | 189.00 | 190.00 | 181.45 | 1115199 | -1.71% |
| 28 Jan 2021 | 187.10 | 189.10 | 191.00 | 185.75 | 901627 | -1.71% |
| 27 Jan 2021 | 190.35 | 191.90 | 196.15 | 187.50 | 636679 | -1.01% |
| 25 Jan 2021 | 192.30 | 196.85 | 197.75 | 191.00 | 460918 | -1.61% |
| 22 Jan 2021 | 195.45 | 199.50 | 200.45 | 192.00 | 452496 | -1.54% |
| 21 Jan 2021 | 198.50 | 200.45 | 203.95 | 197.00 | 1055342 | -0.48% |
| 20 Jan 2021 | 199.45 | 201.00 | 209.40 | 198.30 | 1810003 | -0.20% |
| 19 Jan 2021 | 199.85 | 201.00 | 202.85 | 197.25 | 592512 | 0.58% |
| 18 Jan 2021 | 198.70 | 201.75 | 208.00 | 195.20 | 776177 | -1.41% |
| 15 Jan 2021 | 201.55 | 204.95 | 205.35 | 197.25 | 1140507 | -2.04% |
| 14 Jan 2021 | 205.75 | 206.00 | 210.70 | 203.05 | 853191 | -0.31% |
| 13 Jan 2021 | 206.40 | 215.70 | 220.00 | 202.75 | 2185497 | 0.68% |
| 12 Jan 2021 | 205.00 | 203.00 | 208.60 | 195.75 | 1530639 | 0.71% |
| 11 Jan 2021 | 203.55 | 202.05 | 205.00 | 199.25 | 1308506 | 1.27% |
| 08 Jan 2021 | 201.00 | 205.00 | 207.00 | 200.05 | 1091098 | -1.78% |
| 07 Jan 2021 | 204.65 | 205.00 | 207.90 | 198.50 | 3310662 | 0.71% |
| 06 Jan 2021 | 203.20 | 200.70 | 207.00 | 194.70 | 1379569 | 1.07% |
| 05 Jan 2021 | 201.05 | 200.00 | 202.30 | 197.25 | 589195 | -0.15% |
| 04 Jan 2021 | 201.35 | 201.90 | 206.10 | 198.00 | 1044064 | -0.54% |
| 01 Jan 2021 | 202.45 | 202.30 | 205.55 | 198.45 | 657349 | 0.15% |
| 31 Dec 2020 | 202.15 | 204.80 | 210.75 | 193.85 | 2178589 | -1.58% |
| 30 Dec 2020 | 205.40 | 189.70 | 221.00 | 187.00 | 3338532 | 8.73% |
| 29 Dec 2020 | 188.90 | 183.15 | 194.00 | 178.90 | 1549247 | 3.65% |
| 28 Dec 2020 | 182.25 | 187.00 | 187.65 | 180.00 | 1518672 | -2.07% |
| 24 Dec 2020 | 186.10 | 182.50 | 187.00 | 178.25 | 1063278 | 3.62% |
| 23 Dec 2020 | 179.60 | 177.20 | 182.35 | 174.75 | 771299 | 1.81% |
| 22 Dec 2020 | 176.40 | 174.90 | 178.00 | 169.65 | 1096858 | 2.29% |
