BLS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 331.55 | 325.40 | 340.40 | 323.40 | 4577376 | 1.86% |
| 03 Dec 2025 | 325.50 | 323.65 | 326.50 | 319.50 | 618055 | 0.57% |
| 02 Dec 2025 | 323.65 | 331.00 | 332.45 | 322.10 | 861840 | -2.59% |
| 01 Dec 2025 | 332.25 | 330.00 | 334.75 | 323.15 | 1214314 | 0.76% |
| 28 Nov 2025 | 329.75 | 321.20 | 334.80 | 320.35 | 5775447 | 2.66% |
| 27 Nov 2025 | 321.20 | 314.95 | 323.95 | 313.80 | 1810084 | 2.37% |
| 26 Nov 2025 | 313.75 | 313.20 | 318.00 | 312.40 | 1136496 | 0.26% |
| 25 Nov 2025 | 312.95 | 315.95 | 317.30 | 311.65 | 872908 | -0.93% |
| 24 Nov 2025 | 315.90 | 321.45 | 323.80 | 313.25 | 982570 | -1.65% |
| 21 Nov 2025 | 321.20 | 320.95 | 328.20 | 318.25 | 1458831 | -0.23% |
| 20 Nov 2025 | 321.95 | 324.50 | 329.20 | 320.10 | 1064343 | -0.26% |
| 19 Nov 2025 | 322.80 | 325.50 | 326.95 | 320.80 | 939057 | -0.34% |
| 18 Nov 2025 | 323.90 | 324.00 | 325.90 | 318.75 | 1213555 | -0.31% |
| 17 Nov 2025 | 324.90 | 329.70 | 329.70 | 323.50 | 960096 | -1.11% |
| 14 Nov 2025 | 328.55 | 322.95 | 334.20 | 318.85 | 3015096 | 1.94% |
| 13 Nov 2025 | 322.30 | 335.00 | 343.25 | 320.40 | 4413397 | -4.28% |
| 12 Nov 2025 | 336.70 | 311.30 | 340.00 | 311.00 | 25513342 | 9.14% |
| 11 Nov 2025 | 308.50 | 315.80 | 317.45 | 303.75 | 2081426 | -2.20% |
| 10 Nov 2025 | 315.45 | 313.90 | 318.00 | 311.15 | 753808 | 0.48% |
| 07 Nov 2025 | 313.95 | 317.75 | 317.75 | 312.50 | 803161 | -1.71% |
| 06 Nov 2025 | 319.40 | 322.00 | 330.20 | 317.10 | 1923002 | -0.79% |
| 04 Nov 2025 | 321.95 | 317.50 | 323.60 | 315.05 | 1396601 | 1.40% |
| 03 Nov 2025 | 317.50 | 314.00 | 322.80 | 312.50 | 2028600 | 0.92% |
| 31 Oct 2025 | 314.60 | 317.60 | 318.60 | 313.20 | 930966 | -0.85% |
| 30 Oct 2025 | 317.30 | 309.95 | 325.30 | 309.95 | 6300662 | 2.74% |
| 29 Oct 2025 | 308.85 | 307.80 | 311.40 | 306.25 | 1245591 | 0.49% |
| 28 Oct 2025 | 307.35 | 314.55 | 316.55 | 305.55 | 1717982 | -2.35% |
| 27 Oct 2025 | 314.75 | 318.30 | 319.10 | 313.35 | 1417309 | -1.10% |
| 24 Oct 2025 | 318.25 | 323.95 | 326.00 | 316.00 | 1884625 | -2.09% |
| 23 Oct 2025 | 325.05 | 325.95 | 330.40 | 322.80 | 3153882 | -0.28% |
| 21 Oct 2025 | 325.95 | 324.55 | 333.00 | 322.80 | 2127091 | 0.93% |
| 20 Oct 2025 | 322.95 | 324.90 | 332.70 | 317.25 | 10065192 | -1.18% |
| 17 Oct 2025 | 326.80 | 320.00 | 341.80 | 312.25 | 39936752 | 0.71% |
| 16 Oct 2025 | 324.50 | 279.85 | 332.90 | 278.70 | 63942294 | 16.50% |
| 15 Oct 2025 | 278.55 | 292.00 | 292.25 | 277.00 | 5295669 | -4.72% |
| 14 Oct 2025 | 292.35 | 300.00 | 300.10 | 290.00 | 6236270 | -2.48% |
| 13 Oct 2025 | 299.80 | 280.35 | 308.95 | 276.95 | 25777665 | -11.08% |
| 10 Oct 2025 | 337.15 | 340.00 | 349.20 | 336.00 | 1837890 | -0.04% |
| 09 Oct 2025 | 337.30 | 346.10 | 346.30 | 336.00 | 1301055 | -2.84% |
| 08 Oct 2025 | 347.15 | 354.55 | 359.00 | 345.25 | 2087361 | -1.21% |
| 07 Oct 2025 | 351.40 | 331.15 | 355.60 | 330.10 | 7746293 | 6.08% |
| 06 Oct 2025 | 331.25 | 331.05 | 333.15 | 328.05 | 640092 | 0.35% |
| 03 Oct 2025 | 330.10 | 333.15 | 334.25 | 328.50 | 955423 | -0.32% |
| 01 Oct 2025 | 331.15 | 322.35 | 333.10 | 319.75 | 1487032 | 2.75% |
| 30 Sep 2025 | 322.30 | 328.35 | 331.05 | 316.45 | 1692813 | -1.87% |
| 29 Sep 2025 | 328.45 | 335.00 | 335.75 | 325.75 | 1700869 | -1.65% |
| 26 Sep 2025 | 333.95 | 341.55 | 344.85 | 332.85 | 1164604 | -2.77% |
| 25 Sep 2025 | 343.45 | 355.75 | 356.75 | 339.60 | 1277832 | -3.51% |
| 24 Sep 2025 | 355.95 | 360.75 | 361.25 | 354.50 | 500702 | -1.13% |
| 23 Sep 2025 | 360.00 | 361.05 | 362.90 | 352.40 | 1001935 | -0.29% |
| 22 Sep 2025 | 361.05 | 360.90 | 364.00 | 360.25 | 816422 | -1.18% |
| 19 Sep 2025 | 365.35 | 369.00 | 369.00 | 364.20 | 677863 | -1.03% |
| 18 Sep 2025 | 369.15 | 370.80 | 372.10 | 366.00 | 724476 | -0.22% |
| 17 Sep 2025 | 369.95 | 366.90 | 371.95 | 366.25 | 713917 | 1.08% |
| 16 Sep 2025 | 366.00 | 367.00 | 369.70 | 365.00 | 537836 | -0.30% |
| 15 Sep 2025 | 367.10 | 368.90 | 370.70 | 366.05 | 461009 | -0.49% |
| 12 Sep 2025 | 368.90 | 370.50 | 371.90 | 367.15 | 478250 | -0.22% |
| 11 Sep 2025 | 369.70 | 369.00 | 372.45 | 367.35 | 557184 | 0.60% |
| 10 Sep 2025 | 367.50 | 364.45 | 371.60 | 363.05 | 645875 | 1.41% |
| 09 Sep 2025 | 362.40 | 365.00 | 366.70 | 360.00 | 638617 | -0.71% |
| 08 Sep 2025 | 365.00 | 366.00 | 368.50 | 363.40 | 637923 | -0.50% |
| 05 Sep 2025 | 366.85 | 368.95 | 369.70 | 365.50 | 598572 | -0.27% |
| 04 Sep 2025 | 367.85 | 372.80 | 373.50 | 366.80 | 616233 | -0.73% |
| 03 Sep 2025 | 370.55 | 370.95 | 372.45 | 368.30 | 626485 | 0.34% |
| 02 Sep 2025 | 369.30 | 370.50 | 374.00 | 367.50 | 710510 | -0.34% |
| 01 Sep 2025 | 370.55 | 368.00 | 372.80 | 366.10 | 1014547 | 1.05% |
| 29 Aug 2025 | 366.70 | 372.55 | 372.55 | 364.65 | 974490 | -1.16% |
| 28 Aug 2025 | 371.00 | 371.05 | 376.00 | 365.00 | 2015044 | -0.36% |
| 26 Aug 2025 | 372.35 | 380.25 | 392.85 | 368.60 | 13788443 | 0.96% |
| 25 Aug 2025 | 368.80 | 371.00 | 372.00 | 367.25 | 687060 | 0.18% |
| 22 Aug 2025 | 368.15 | 369.15 | 372.25 | 366.00 | 860166 | 0.37% |
| 21 Aug 2025 | 366.80 | 370.05 | 375.25 | 366.00 | 1063707 | -0.76% |
| 20 Aug 2025 | 369.60 | 372.75 | 376.45 | 369.00 | 1100999 | -0.83% |
| 19 Aug 2025 | 372.70 | 372.45 | 376.00 | 371.25 | 1124739 | 0.20% |
| 18 Aug 2025 | 371.95 | 376.70 | 377.50 | 370.20 | 870693 | -0.27% |
| 14 Aug 2025 | 372.95 | 378.95 | 378.95 | 371.00 | 843086 | -1.27% |
| 13 Aug 2025 | 377.75 | 386.95 | 387.95 | 377.00 | 1085475 | -1.55% |
| 12 Aug 2025 | 383.70 | 390.85 | 399.15 | 381.10 | 1260084 | -1.80% |
| 11 Aug 2025 | 390.75 | 396.70 | 396.75 | 387.00 | 1139199 | -1.51% |
| 08 Aug 2025 | 396.75 | 400.00 | 405.00 | 393.35 | 1777372 | -0.29% |
| 07 Aug 2025 | 397.90 | 401.80 | 414.90 | 393.05 | 4866634 | -1.08% |
| 06 Aug 2025 | 402.25 | 402.95 | 407.20 | 394.40 | 4087750 | 0.68% |
| 05 Aug 2025 | 399.55 | 389.00 | 402.80 | 381.15 | 8743906 | 3.94% |
| 04 Aug 2025 | 384.40 | 380.80 | 385.30 | 373.65 | 1150344 | 1.25% |
| 01 Aug 2025 | 379.65 | 380.00 | 386.90 | 377.00 | 3940732 | -0.11% |
| 31 Jul 2025 | 380.05 | 370.25 | 382.75 | 368.35 | 1342701 | 0.74% |
| 30 Jul 2025 | 377.25 | 375.00 | 383.40 | 369.50 | 5070133 | 1.22% |
| 29 Jul 2025 | 372.70 | 358.80 | 373.80 | 356.65 | 1018972 | 3.53% |
| 28 Jul 2025 | 360.00 | 364.50 | 369.00 | 355.20 | 1217832 | -0.77% |
| 25 Jul 2025 | 362.80 | 368.75 | 369.90 | 360.50 | 918937 | -1.39% |
| 24 Jul 2025 | 367.90 | 368.90 | 375.60 | 365.40 | 1199335 | 0.15% |
| 23 Jul 2025 | 367.35 | 377.00 | 379.30 | 364.95 | 1410491 | -2.98% |
| 22 Jul 2025 | 378.65 | 379.90 | 384.50 | 377.50 | 981931 | 0.00% |
| 21 Jul 2025 | 378.65 | 382.80 | 383.30 | 374.55 | 524596 | -1.08% |
| 18 Jul 2025 | 382.80 | 388.00 | 389.85 | 380.40 | 945857 | -0.89% |
| 17 Jul 2025 | 386.25 | 388.00 | 390.50 | 384.50 | 731842 | -0.28% |
| 16 Jul 2025 | 387.35 | 384.00 | 389.80 | 382.30 | 1161803 | 0.81% |
| 15 Jul 2025 | 384.25 | 381.00 | 389.80 | 381.00 | 2086396 | 1.11% |
| 14 Jul 2025 | 380.05 | 384.95 | 385.95 | 377.35 | 843099 | -1.31% |
| 11 Jul 2025 | 385.10 | 383.60 | 390.85 | 380.30 | 1520438 | 0.33% |
| 10 Jul 2025 | 383.85 | 374.90 | 391.50 | 374.40 | 4740368 | 2.36% |
| 09 Jul 2025 | 375.00 | 380.35 | 380.80 | 372.00 | 990403 | -1.07% |
| 08 Jul 2025 | 379.05 | 377.95 | 382.70 | 374.05 | 1926202 | 0.45% |
| 07 Jul 2025 | 377.35 | 365.00 | 383.90 | 361.25 | 9325957 | 3.75% |
| 04 Jul 2025 | 363.70 | 362.05 | 367.45 | 360.50 | 988553 | -0.07% |
| 03 Jul 2025 | 363.95 | 363.95 | 366.85 | 361.20 | 1321926 | 0.36% |
| 02 Jul 2025 | 362.65 | 365.00 | 367.30 | 360.15 | 791466 | -0.30% |
| 01 Jul 2025 | 363.75 | 370.00 | 372.20 | 362.25 | 1170814 | -1.41% |
| 30 Jun 2025 | 368.95 | 381.00 | 382.40 | 368.00 | 2265578 | -2.78% |
| 27 Jun 2025 | 379.50 | 371.90 | 386.00 | 371.90 | 2939130 | 2.66% |
| 26 Jun 2025 | 369.65 | 370.90 | 373.50 | 365.00 | 1086790 | 0.11% |
| 25 Jun 2025 | 369.25 | 364.85 | 370.45 | 363.45 | 1299553 | 1.92% |
| 24 Jun 2025 | 362.30 | 362.50 | 371.85 | 360.55 | 1806757 | 1.74% |
| 23 Jun 2025 | 356.10 | 353.00 | 357.15 | 352.55 | 953855 | -0.66% |
| 20 Jun 2025 | 358.45 | 353.45 | 363.65 | 353.05 | 1954154 | 1.21% |
| 19 Jun 2025 | 354.15 | 362.00 | 365.00 | 351.00 | 1798227 | -2.32% |
| 18 Jun 2025 | 362.55 | 362.20 | 368.15 | 360.70 | 830014 | -0.33% |
| 17 Jun 2025 | 363.75 | 370.00 | 373.80 | 362.45 | 1334605 | -1.33% |
| 16 Jun 2025 | 368.65 | 372.00 | 373.90 | 362.10 | 2357161 | -0.23% |
| 13 Jun 2025 | 369.50 | 362.30 | 377.40 | 361.55 | 6098297 | -0.20% |
| 12 Jun 2025 | 370.25 | 378.80 | 384.00 | 367.55 | 2255764 | -2.23% |
| 11 Jun 2025 | 378.70 | 387.95 | 388.10 | 377.50 | 2077020 | -1.90% |
| 10 Jun 2025 | 386.05 | 387.55 | 387.55 | 383.55 | 1922856 | 0.42% |
| 09 Jun 2025 | 384.45 | 400.00 | 401.70 | 382.00 | 5311050 | -3.56% |
| 06 Jun 2025 | 398.65 | 409.70 | 410.70 | 397.85 | 1713301 | -2.51% |
| 05 Jun 2025 | 408.90 | 409.90 | 414.50 | 407.10 | 1897674 | 0.01% |
| 04 Jun 2025 | 408.85 | 407.45 | 413.50 | 404.05 | 1561839 | 0.69% |
| 03 Jun 2025 | 406.05 | 414.00 | 418.70 | 405.20 | 2097042 | -1.61% |
| 02 Jun 2025 | 412.70 | 405.00 | 418.35 | 403.00 | 3665767 | 1.51% |
| 30 May 2025 | 406.55 | 409.25 | 412.60 | 403.90 | 2066895 | -0.40% |
| 29 May 2025 | 408.20 | 418.50 | 419.40 | 407.00 | 1523159 | -1.79% |
| 28 May 2025 | 415.65 | 410.95 | 422.00 | 409.30 | 3353338 | 1.59% |
| 27 May 2025 | 409.15 | 413.00 | 415.65 | 408.15 | 2605493 | -0.80% |
| 26 May 2025 | 412.45 | 402.05 | 421.20 | 397.00 | 6911875 | 2.63% |
| 23 May 2025 | 401.90 | 395.95 | 407.00 | 391.75 | 5894872 | 1.82% |
| 22 May 2025 | 394.70 | 396.95 | 401.50 | 393.05 | 1862927 | -0.54% |
| 21 May 2025 | 396.85 | 395.20 | 404.50 | 392.60 | 3684909 | 0.88% |
| 20 May 2025 | 393.40 | 400.10 | 406.35 | 391.80 | 4257869 | -1.19% |
| 19 May 2025 | 398.15 | 396.70 | 404.70 | 391.65 | 3760820 | 1.12% |
| 16 May 2025 | 393.75 | 410.00 | 414.00 | 386.35 | 8105806 | -0.29% |
| 15 May 2025 | 394.90 | 383.00 | 397.90 | 378.30 | 5578887 | 4.18% |
| 14 May 2025 | 379.05 | 374.50 | 380.90 | 372.15 | 2915425 | 2.07% |
| 13 May 2025 | 371.35 | 364.90 | 377.40 | 361.40 | 3734086 | 1.98% |
| 12 May 2025 | 364.15 | 359.00 | 365.50 | 356.25 | 2252164 | 6.57% |
| 09 May 2025 | 341.70 | 333.00 | 344.00 | 332.95 | 1508476 | -0.47% |
| 08 May 2025 | 343.30 | 344.95 | 352.80 | 341.05 | 2612634 | 0.16% |
| 07 May 2025 | 342.75 | 335.00 | 348.30 | 331.50 | 3815956 | 0.66% |
| 06 May 2025 | 340.50 | 353.95 | 355.40 | 338.55 | 2831538 | -3.46% |
| 05 May 2025 | 352.70 | 352.05 | 361.05 | 350.60 | 3958781 | 0.79% |
| 02 May 2025 | 349.95 | 355.00 | 362.50 | 348.15 | 2824682 | -1.52% |
| 30 Apr 2025 | 355.35 | 370.00 | 370.50 | 353.05 | 1699769 | -4.21% |
| 29 Apr 2025 | 370.95 | 371.35 | 375.50 | 366.40 | 1664326 | 0.20% |
| 28 Apr 2025 | 370.20 | 372.00 | 379.30 | 366.30 | 4184727 | -0.36% |
| 25 Apr 2025 | 371.55 | 386.95 | 387.85 | 361.65 | 2985082 | -3.47% |
| 24 Apr 2025 | 384.90 | 386.00 | 390.95 | 383.50 | 2391053 | 0.23% |
| 23 Apr 2025 | 384.00 | 399.50 | 403.85 | 382.00 | 4527177 | -3.40% |
| 22 Apr 2025 | 397.50 | 405.00 | 407.10 | 395.60 | 2581986 | -1.60% |
| 21 Apr 2025 | 403.95 | 387.00 | 406.00 | 387.00 | 6555625 | 4.49% |
| 17 Apr 2025 | 386.60 | 382.80 | 393.40 | 381.75 | 4454856 | 0.81% |
| 16 Apr 2025 | 383.50 | 386.05 | 390.00 | 378.80 | 2636394 | -0.66% |
| 15 Apr 2025 | 386.05 | 370.00 | 390.95 | 364.80 | 6893323 | 7.50% |
| 11 Apr 2025 | 359.10 | 360.00 | 364.40 | 351.60 | 4503086 | 3.62% |
| 09 Apr 2025 | 346.55 | 366.00 | 367.80 | 341.80 | 5528252 | -5.64% |
| 08 Apr 2025 | 367.25 | 362.00 | 371.70 | 345.05 | 7656971 | 4.75% |
| 07 Apr 2025 | 350.60 | 348.55 | 363.85 | 342.30 | 6573068 | -8.95% |
| 04 Apr 2025 | 385.05 | 404.15 | 405.25 | 383.60 | 4841708 | -4.75% |
| 03 Apr 2025 | 404.25 | 398.00 | 405.50 | 396.15 | 2057833 | 0.95% |
| 02 Apr 2025 | 400.45 | 393.00 | 410.00 | 389.90 | 7796511 | 2.05% |
| 01 Apr 2025 | 392.40 | 394.95 | 398.90 | 390.25 | 1853339 | -1.57% |
| 28 Mar 2025 | 398.65 | 402.00 | 408.40 | 395.55 | 2075489 | -0.01% |
| 27 Mar 2025 | 398.70 | 395.00 | 402.70 | 389.35 | 4097522 | 0.50% |
| 26 Mar 2025 | 396.70 | 405.95 | 414.75 | 395.00 | 3271515 | -1.90% |
| 25 Mar 2025 | 404.40 | 422.00 | 428.60 | 401.40 | 2803743 | -4.25% |
| 24 Mar 2025 | 422.35 | 401.00 | 424.85 | 391.00 | 8861568 | 6.28% |
| 21 Mar 2025 | 397.40 | 358.00 | 402.00 | 356.45 | 10716238 | 9.90% |
| 20 Mar 2025 | 361.60 | 351.00 | 366.40 | 350.70 | 3978968 | 3.45% |
| 19 Mar 2025 | 349.55 | 369.00 | 369.00 | 348.00 | 6671740 | 0.43% |
| 18 Mar 2025 | 348.05 | 339.80 | 351.00 | 337.45 | 2609648 | 3.31% |
| 17 Mar 2025 | 336.90 | 326.50 | 338.85 | 325.50 | 2497799 | 3.45% |
| 13 Mar 2025 | 325.65 | 329.45 | 331.20 | 322.90 | 1600482 | -0.55% |
| 12 Mar 2025 | 327.45 | 329.50 | 334.50 | 326.15 | 2723576 | 0.14% |
| 11 Mar 2025 | 327.00 | 325.90 | 329.40 | 319.00 | 2703250 | -1.07% |
| 10 Mar 2025 | 330.55 | 347.25 | 349.35 | 328.10 | 3003808 | -4.81% |
| 07 Mar 2025 | 347.25 | 339.95 | 350.20 | 337.80 | 3187591 | 2.33% |
| 06 Mar 2025 | 339.35 | 342.10 | 346.55 | 335.15 | 3329681 | -0.19% |
| 05 Mar 2025 | 340.00 | 343.00 | 351.35 | 339.00 | 3722061 | -1.12% |
| 04 Mar 2025 | 343.85 | 326.05 | 345.90 | 322.75 | 2856679 | 4.80% |
| 03 Mar 2025 | 328.10 | 344.10 | 344.65 | 308.25 | 5618653 | -3.23% |
| 28 Feb 2025 | 339.05 | 344.00 | 345.75 | 335.55 | 3167505 | -2.98% |
| 27 Feb 2025 | 349.45 | 364.90 | 365.90 | 346.55 | 3488383 | -4.35% |
| 25 Feb 2025 | 365.35 | 371.45 | 375.40 | 361.60 | 3968024 | -1.24% |
| 24 Feb 2025 | 369.95 | 375.00 | 378.05 | 368.45 | 1489154 | -2.61% |
| 21 Feb 2025 | 379.85 | 392.00 | 395.30 | 378.00 | 1864416 | -3.25% |
| 20 Feb 2025 | 392.60 | 386.05 | 400.70 | 383.30 | 2099254 | 1.32% |
| 19 Feb 2025 | 387.50 | 372.05 | 394.90 | 372.05 | 2331085 | 2.50% |
| 18 Feb 2025 | 378.05 | 373.75 | 380.50 | 357.75 | 3435083 | 2.15% |
| 17 Feb 2025 | 370.10 | 368.50 | 375.95 | 357.90 | 4128660 | -1.39% |
| 14 Feb 2025 | 375.30 | 397.00 | 405.80 | 372.05 | 7194896 | -5.02% |
| 13 Feb 2025 | 395.15 | 397.70 | 404.90 | 391.40 | 2145068 | -0.19% |
| 12 Feb 2025 | 395.90 | 400.00 | 412.05 | 387.00 | 4488888 | -1.21% |
| 11 Feb 2025 | 400.75 | 425.05 | 426.50 | 397.75 | 3158285 | -5.47% |
| 10 Feb 2025 | 423.95 | 437.40 | 440.45 | 419.20 | 1867478 | -3.72% |
| 07 Feb 2025 | 440.35 | 446.50 | 450.20 | 437.15 | 1235633 | -1.09% |
| 06 Feb 2025 | 445.20 | 445.60 | 457.95 | 440.30 | 7564915 | 0.41% |
| 05 Feb 2025 | 443.40 | 438.60 | 452.00 | 434.90 | 2275807 | 1.12% |
| 04 Feb 2025 | 438.50 | 436.95 | 446.45 | 435.10 | 1980734 | 0.82% |
| 03 Feb 2025 | 434.95 | 431.80 | 438.85 | 427.05 | 940928 | -0.56% |
| 01 Feb 2025 | 437.40 | 439.85 | 446.50 | 427.05 | 2929420 | 0.26% |
| 31 Jan 2025 | 436.25 | 420.70 | 447.00 | 418.05 | 6779198 | 3.70% |
| 30 Jan 2025 | 420.70 | 422.50 | 429.75 | 419.25 | 2984736 | -0.40% |
| 29 Jan 2025 | 422.40 | 416.45 | 432.35 | 416.45 | 5699176 | 1.91% |
| 28 Jan 2025 | 414.50 | 417.50 | 424.90 | 400.25 | 5811520 | -0.31% |
| 27 Jan 2025 | 415.80 | 432.90 | 432.90 | 409.95 | 3195213 | -5.20% |
| 24 Jan 2025 | 438.60 | 454.95 | 455.85 | 435.05 | 2402791 | -3.38% |
| 23 Jan 2025 | 453.95 | 451.05 | 464.40 | 451.05 | 2678702 | -0.56% |
| 22 Jan 2025 | 456.50 | 465.65 | 465.65 | 445.80 | 5851883 | -1.61% |
| 21 Jan 2025 | 463.95 | 471.60 | 493.70 | 458.15 | 23610951 | -1.19% |
| 20 Jan 2025 | 469.55 | 501.60 | 518.00 | 452.15 | 23903154 | -6.44% |
| 17 Jan 2025 | 501.85 | 448.95 | 512.00 | 436.75 | 38308975 | 11.15% |
| 16 Jan 2025 | 451.50 | 436.30 | 456.00 | 436.30 | 2717559 | 4.32% |
| 15 Jan 2025 | 432.80 | 430.95 | 437.40 | 424.00 | 1865984 | 0.60% |
| 14 Jan 2025 | 430.20 | 438.00 | 439.45 | 423.80 | 3162140 | 0.01% |
| 13 Jan 2025 | 430.15 | 444.95 | 447.15 | 424.50 | 4463690 | -4.63% |
| 10 Jan 2025 | 451.05 | 468.00 | 469.95 | 442.15 | 3276401 | -3.46% |
| 09 Jan 2025 | 467.20 | 483.00 | 485.90 | 459.60 | 1726668 | -3.12% |
| 08 Jan 2025 | 482.25 | 501.75 | 504.00 | 480.50 | 1537200 | -3.47% |
| 07 Jan 2025 | 499.60 | 483.00 | 502.00 | 483.00 | 2751534 | 4.25% |
| 06 Jan 2025 | 479.25 | 507.55 | 519.55 | 478.00 | 2934278 | -5.19% |
| 03 Jan 2025 | 505.50 | 503.40 | 521.80 | 498.10 | 5096344 | 1.38% |
| 02 Jan 2025 | 498.60 | 484.90 | 503.50 | 480.50 | 5253640 | 3.09% |
| 01 Jan 2025 | 483.65 | 484.85 | 491.25 | 481.00 | 1179589 | 0.13% |
| 31 Dec 2024 | 483.00 | 470.00 | 484.90 | 464.05 | 2079478 | 2.90% |
| 30 Dec 2024 | 469.40 | 479.95 | 483.50 | 466.00 | 1151021 | -2.07% |
| 27 Dec 2024 | 479.30 | 472.95 | 481.55 | 469.05 | 1048565 | 1.87% |
| 26 Dec 2024 | 470.50 | 477.90 | 489.50 | 467.70 | 1178147 | -1.39% |
| 24 Dec 2024 | 477.15 | 485.00 | 486.05 | 475.30 | 2099278 | -1.26% |
| 23 Dec 2024 | 483.25 | 486.75 | 498.70 | 476.20 | 1594966 | -0.25% |
| 20 Dec 2024 | 484.45 | 489.50 | 501.50 | 481.10 | 4336035 | -1.18% |
| 19 Dec 2024 | 490.25 | 470.70 | 494.95 | 470.70 | 4621084 | 1.03% |
| 18 Dec 2024 | 485.25 | 488.00 | 495.65 | 474.80 | 3546090 | -0.01% |
| 17 Dec 2024 | 485.30 | 472.00 | 487.45 | 467.25 | 4744474 | 3.16% |
| 16 Dec 2024 | 470.45 | 469.80 | 489.50 | 467.55 | 5223995 | 0.63% |
| 13 Dec 2024 | 467.50 | 475.50 | 476.00 | 459.35 | 4028439 | -2.10% |
| 12 Dec 2024 | 477.55 | 450.80 | 480.00 | 443.10 | 11104458 | 6.05% |
| 11 Dec 2024 | 450.30 | 455.45 | 460.10 | 442.55 | 2956488 | -1.34% |
| 10 Dec 2024 | 456.40 | 449.90 | 481.85 | 447.00 | 10777816 | 2.10% |
| 09 Dec 2024 | 447.00 | 429.90 | 450.00 | 426.30 | 5955781 | 3.94% |
| 06 Dec 2024 | 430.05 | 422.70 | 432.95 | 420.00 | 3395902 | 2.31% |
| 05 Dec 2024 | 420.35 | 413.20 | 423.50 | 408.60 | 2719487 | 1.73% |
| 04 Dec 2024 | 413.20 | 419.90 | 421.95 | 410.00 | 1358155 | -1.44% |
| 03 Dec 2024 | 419.25 | 398.00 | 426.65 | 398.00 | 10742042 | 6.26% |
| 02 Dec 2024 | 394.55 | 388.90 | 396.00 | 386.10 | 977518 | 1.57% |
| 29 Nov 2024 | 388.45 | 393.60 | 393.60 | 384.00 | 1560916 | -0.44% |
| 28 Nov 2024 | 390.15 | 396.65 | 397.00 | 387.80 | 806435 | -1.32% |
| 27 Nov 2024 | 395.35 | 395.00 | 398.75 | 392.20 | 719866 | 0.20% |
| 26 Nov 2024 | 394.55 | 388.70 | 398.60 | 386.95 | 1380924 | 1.78% |
| 25 Nov 2024 | 387.65 | 394.00 | 394.00 | 386.50 | 813618 | 1.28% |
| 22 Nov 2024 | 382.75 | 380.10 | 385.15 | 375.30 | 1063452 | 0.21% |
| 21 Nov 2024 | 381.95 | 384.75 | 389.75 | 378.30 | 835680 | -0.95% |
| 19 Nov 2024 | 385.60 | 389.95 | 398.75 | 384.00 | 1198226 | -0.48% |
| 18 Nov 2024 | 387.45 | 390.00 | 390.65 | 378.55 | 1011785 | -0.46% |
| 14 Nov 2024 | 389.25 | 385.70 | 396.75 | 384.20 | 1349003 | 1.34% |
| 13 Nov 2024 | 384.10 | 395.00 | 403.25 | 380.55 | 3068764 | -3.50% |
| 12 Nov 2024 | 398.05 | 435.00 | 436.00 | 395.10 | 4902628 | -5.54% |
| 11 Nov 2024 | 421.40 | 410.00 | 429.55 | 407.30 | 4640127 | 2.01% |
| 08 Nov 2024 | 413.10 | 422.90 | 422.90 | 407.10 | 2704555 | -1.43% |
| 07 Nov 2024 | 419.10 | 417.45 | 424.90 | 414.00 | 2953718 | 0.30% |
| 06 Nov 2024 | 417.85 | 418.00 | 427.55 | 413.30 | 4042634 | 1.16% |
| 05 Nov 2024 | 413.05 | 393.55 | 414.65 | 390.75 | 4929426 | 2.72% |
| 04 Nov 2024 | 402.10 | 405.90 | 405.90 | 390.00 | 1754739 | -1.13% |
| 01 Nov 2024 | 406.70 | 401.70 | 408.60 | 400.25 | 1312625 | 2.22% |
| 31 Oct 2024 | 397.85 | 380.50 | 401.00 | 377.05 | 5080284 | 4.45% |
| 30 Oct 2024 | 380.90 | 371.00 | 383.55 | 369.20 | 1888897 | 2.45% |
| 29 Oct 2024 | 371.80 | 378.00 | 381.30 | 370.45 | 1229885 | -1.55% |
| 28 Oct 2024 | 377.65 | 377.00 | 382.00 | 369.45 | 1588197 | 1.17% |
| 25 Oct 2024 | 373.30 | 390.70 | 394.20 | 368.05 | 2204422 | -4.75% |
| 24 Oct 2024 | 391.90 | 383.00 | 394.70 | 377.65 | 3995107 | 2.87% |
| 23 Oct 2024 | 380.95 | 347.50 | 389.90 | 340.05 | 13289070 | 8.59% |
| 22 Oct 2024 | 350.80 | 366.35 | 368.70 | 346.00 | 1524940 | -4.19% |
| 21 Oct 2024 | 366.15 | 378.90 | 382.90 | 364.55 | 1635583 | -3.22% |
| 18 Oct 2024 | 378.35 | 379.50 | 382.00 | 368.80 | 1427598 | -0.21% |
| 17 Oct 2024 | 379.15 | 381.90 | 385.70 | 377.15 | 1531051 | -0.55% |
| 16 Oct 2024 | 381.25 | 375.00 | 388.05 | 374.05 | 12421942 | 1.11% |
| 15 Oct 2024 | 377.05 | 371.75 | 377.90 | 370.35 | 1124660 | 1.67% |
| 14 Oct 2024 | 370.85 | 367.00 | 379.95 | 366.75 | 3663968 | 2.25% |
| 11 Oct 2024 | 362.70 | 364.50 | 366.80 | 360.35 | 1316374 | -0.21% |
| 10 Oct 2024 | 363.45 | 361.90 | 368.90 | 360.90 | 1410106 | 1.42% |
| 09 Oct 2024 | 358.35 | 357.55 | 363.55 | 356.45 | 931265 | 1.11% |
| 08 Oct 2024 | 354.40 | 345.95 | 356.00 | 338.70 | 1553857 | 3.20% |
| 07 Oct 2024 | 343.40 | 357.95 | 365.75 | 341.80 | 1822171 | -3.13% |
| 04 Oct 2024 | 354.50 | 360.80 | 364.20 | 348.70 | 3244237 | -0.92% |
| 03 Oct 2024 | 357.80 | 371.00 | 373.65 | 355.60 | 3354008 | -4.57% |
| 01 Oct 2024 | 374.95 | 368.95 | 378.80 | 368.05 | 2362679 | 2.10% |
| 30 Sep 2024 | 367.25 | 368.00 | 374.25 | 366.05 | 2915578 | -1.69% |
| 27 Sep 2024 | 373.55 | 384.00 | 387.00 | 370.45 | 3504174 | -2.87% |
| 26 Sep 2024 | 384.60 | 388.00 | 388.00 | 381.80 | 851192 | -0.63% |
| 25 Sep 2024 | 387.05 | 385.30 | 390.95 | 379.45 | 2397841 | -0.04% |
| 24 Sep 2024 | 387.20 | 393.00 | 395.45 | 385.00 | 3803257 | -1.44% |
| 23 Sep 2024 | 392.85 | 394.00 | 396.95 | 390.65 | 1305181 | 0.77% |
| 20 Sep 2024 | 389.85 | 394.45 | 397.05 | 386.55 | 3075998 | -0.50% |
| 19 Sep 2024 | 391.80 | 407.95 | 413.50 | 387.60 | 4123115 | -3.34% |
| 18 Sep 2024 | 405.35 | 410.50 | 417.60 | 402.75 | 7700385 | -0.70% |
| 17 Sep 2024 | 408.20 | 424.00 | 425.85 | 407.95 | 20833645 | -4.14% |
| 16 Sep 2024 | 425.85 | 437.00 | 440.50 | 423.10 | 2666427 | -2.14% |
| 13 Sep 2024 | 435.15 | 466.00 | 474.40 | 429.00 | 8102295 | -4.83% |
| 12 Sep 2024 | 457.25 | 440.95 | 463.90 | 439.00 | 7021935 | 4.23% |
| 11 Sep 2024 | 438.70 | 447.00 | 449.00 | 436.35 | 1942018 | -1.80% |
| 10 Sep 2024 | 446.75 | 447.70 | 452.80 | 444.50 | 2300847 | 0.48% |
| 09 Sep 2024 | 444.60 | 445.85 | 450.45 | 437.40 | 2591029 | -0.28% |
| 06 Sep 2024 | 445.85 | 455.10 | 457.10 | 441.45 | 3284625 | -2.00% |
| 05 Sep 2024 | 454.95 | 448.40 | 463.50 | 442.50 | 7160430 | 2.41% |
| 04 Sep 2024 | 444.25 | 416.00 | 453.00 | 416.00 | 11783950 | 3.37% |
| 03 Sep 2024 | 429.75 | 429.60 | 435.90 | 423.30 | 2818922 | 0.42% |
| 02 Sep 2024 | 427.95 | 416.80 | 440.00 | 407.25 | 5015854 | 1.49% |
| 30 Aug 2024 | 421.65 | 428.05 | 431.05 | 418.60 | 1312158 | -1.16% |
| 29 Aug 2024 | 426.60 | 431.00 | 435.00 | 423.80 | 2336692 | -1.72% |
| 28 Aug 2024 | 434.05 | 435.25 | 449.30 | 426.50 | 6068794 | 0.07% |
| 27 Aug 2024 | 433.75 | 425.95 | 435.90 | 418.40 | 5335940 | 1.91% |
| 26 Aug 2024 | 425.60 | 401.00 | 438.50 | 401.00 | 22395343 | 7.16% |
| 23 Aug 2024 | 397.15 | 393.10 | 402.50 | 393.10 | 2888592 | 1.20% |
| 22 Aug 2024 | 392.45 | 396.50 | 399.30 | 388.15 | 1875889 | -0.39% |
| 21 Aug 2024 | 394.00 | 402.90 | 404.40 | 391.35 | 1449825 | -1.98% |
| 20 Aug 2024 | 401.95 | 390.70 | 409.00 | 390.00 | 7179070 | 2.62% |
| 19 Aug 2024 | 391.70 | 387.00 | 399.95 | 383.50 | 6782940 | 4.37% |
| 16 Aug 2024 | 375.30 | 369.00 | 377.95 | 366.10 | 3340030 | 2.79% |
| 14 Aug 2024 | 365.10 | 367.00 | 372.00 | 361.15 | 1144918 | -1.58% |
| 13 Aug 2024 | 370.95 | 379.00 | 381.85 | 369.90 | 1654510 | -2.15% |
| 12 Aug 2024 | 379.10 | 393.00 | 393.00 | 377.10 | 2333443 | -2.77% |
| 09 Aug 2024 | 389.90 | 404.55 | 409.25 | 387.00 | 5611047 | -2.54% |
| 08 Aug 2024 | 400.05 | 380.50 | 403.50 | 379.55 | 15534011 | 4.08% |
| 07 Aug 2024 | 384.35 | 393.00 | 396.00 | 378.05 | 5953428 | -0.19% |
| 06 Aug 2024 | 385.10 | 378.45 | 393.80 | 360.00 | 29294696 | 10.06% |
| 05 Aug 2024 | 349.90 | 336.00 | 364.55 | 336.00 | 2845655 | -2.15% |
| 02 Aug 2024 | 357.60 | 360.00 | 362.00 | 355.30 | 981477 | -1.81% |
| 01 Aug 2024 | 364.20 | 360.00 | 369.45 | 360.00 | 2946869 | 1.32% |
| 31 Jul 2024 | 359.45 | 357.80 | 364.00 | 356.50 | 937337 | 0.67% |
| 30 Jul 2024 | 357.05 | 359.45 | 365.00 | 355.55 | 1636066 | -0.56% |
| 29 Jul 2024 | 359.05 | 352.30 | 365.55 | 352.00 | 3346770 | 2.21% |
| 26 Jul 2024 | 351.30 | 336.05 | 356.00 | 336.00 | 2999930 | 4.76% |
| 25 Jul 2024 | 335.35 | 339.10 | 343.00 | 334.45 | 1772900 | -1.53% |
| 24 Jul 2024 | 340.55 | 332.00 | 341.55 | 331.80 | 2597408 | 1.72% |
| 23 Jul 2024 | 334.80 | 343.80 | 343.80 | 325.05 | 1903613 | -2.19% |
| 22 Jul 2024 | 342.30 | 340.30 | 347.00 | 334.45 | 872899 | 0.59% |
| 19 Jul 2024 | 340.30 | 352.70 | 356.00 | 338.00 | 2381922 | -3.65% |
| 18 Jul 2024 | 353.20 | 361.60 | 364.45 | 350.35 | 1570313 | -2.94% |
| 16 Jul 2024 | 363.90 | 365.00 | 369.15 | 361.80 | 921263 | -0.44% |
| 15 Jul 2024 | 365.50 | 373.75 | 374.30 | 364.00 | 719488 | -1.85% |
| 12 Jul 2024 | 372.40 | 375.05 | 378.90 | 367.15 | 1844790 | -0.11% |
| 11 Jul 2024 | 372.80 | 378.95 | 383.10 | 371.60 | 1042957 | -1.23% |
| 10 Jul 2024 | 377.45 | 385.00 | 400.00 | 371.45 | 11054367 | 0.00% |
| 09 Jul 2024 | 377.45 | 371.00 | 381.90 | 371.00 | 7736461 | 2.08% |
| 08 Jul 2024 | 369.75 | 380.00 | 382.05 | 365.10 | 4406038 | -2.54% |
| 05 Jul 2024 | 379.40 | 370.05 | 381.00 | 369.00 | 3144434 | 2.53% |
| 04 Jul 2024 | 370.05 | 382.50 | 383.80 | 368.95 | 13027939 | -2.53% |
| 03 Jul 2024 | 379.65 | 374.00 | 380.50 | 367.50 | 4749253 | 1.71% |
| 02 Jul 2024 | 373.25 | 373.00 | 382.50 | 370.50 | 4411151 | 0.21% |
| 01 Jul 2024 | 372.45 | 349.00 | 376.00 | 348.00 | 11552511 | 6.23% |
| 28 Jun 2024 | 350.60 | 360.25 | 361.10 | 348.70 | 761068 | -2.54% |
| 27 Jun 2024 | 359.75 | 363.50 | 368.75 | 352.80 | 2710420 | -1.03% |
| 26 Jun 2024 | 363.50 | 351.40 | 364.80 | 350.00 | 4248513 | 3.16% |
| 25 Jun 2024 | 352.35 | 352.65 | 357.50 | 350.00 | 796463 | -0.24% |
| 24 Jun 2024 | 353.20 | 355.00 | 359.25 | 351.00 | 1080621 | -2.13% |
| 21 Jun 2024 | 360.90 | 364.95 | 365.75 | 355.60 | 3155554 | -1.60% |
| 20 Jun 2024 | 366.75 | 369.00 | 370.00 | 361.90 | 2357198 | -0.31% |
| 19 Jun 2024 | 367.90 | 362.10 | 371.00 | 358.00 | 5324668 | 2.61% |
| 18 Jun 2024 | 358.55 | 352.40 | 360.75 | 347.25 | 6698930 | 2.77% |
| 14 Jun 2024 | 348.90 | 351.05 | 353.00 | 344.05 | 2466413 | -0.57% |
| 13 Jun 2024 | 350.90 | 347.90 | 353.15 | 344.00 | 3796164 | 2.01% |
| 12 Jun 2024 | 344.00 | 332.00 | 346.45 | 324.50 | 8640506 | 4.65% |
| 11 Jun 2024 | 328.70 | 321.15 | 334.00 | 320.95 | 3010752 | 2.35% |
| 10 Jun 2024 | 321.15 | 318.15 | 324.90 | 317.55 | 1420150 | 0.94% |
| 07 Jun 2024 | 318.15 | 314.80 | 321.00 | 310.30 | 1682947 | 2.50% |
| 06 Jun 2024 | 310.40 | 306.25 | 317.00 | 304.00 | 1417235 | 2.56% |
| 05 Jun 2024 | 302.65 | 290.00 | 305.00 | 285.70 | 2701594 | 3.47% |
| 04 Jun 2024 | 292.50 | 319.75 | 319.75 | 277.95 | 2537909 | -8.00% |
| 03 Jun 2024 | 317.95 | 326.00 | 335.00 | 316.25 | 1699597 | 2.14% |
| 31 May 2024 | 311.30 | 314.35 | 315.60 | 310.90 | 1548331 | -0.37% |
| 30 May 2024 | 312.45 | 313.90 | 317.10 | 310.55 | 1274139 | -0.46% |
| 29 May 2024 | 313.90 | 320.00 | 320.85 | 312.80 | 1447136 | -1.64% |
| 28 May 2024 | 319.15 | 317.90 | 320.85 | 315.85 | 832705 | 0.90% |
| 27 May 2024 | 316.30 | 320.20 | 323.85 | 315.35 | 1818495 | -1.22% |
| 24 May 2024 | 320.20 | 330.00 | 333.85 | 320.05 | 3277731 | -2.79% |
| 23 May 2024 | 329.40 | 324.40 | 332.65 | 323.00 | 3272710 | 2.12% |
| 22 May 2024 | 322.55 | 321.45 | 328.30 | 318.35 | 2467855 | 1.30% |
| 21 May 2024 | 318.40 | 318.50 | 325.60 | 315.50 | 3142545 | 0.03% |
| 18 May 2024 | 318.30 | 317.80 | 321.45 | 317.00 | 146383 | 0.65% |
| 17 May 2024 | 316.25 | 318.00 | 320.20 | 315.00 | 1311223 | -0.30% |
| 16 May 2024 | 317.20 | 323.00 | 325.80 | 315.80 | 1411005 | -1.31% |
| 15 May 2024 | 321.40 | 326.00 | 332.10 | 318.10 | 2974048 | -0.59% |
| 14 May 2024 | 323.30 | 315.00 | 329.00 | 314.50 | 2606159 | 2.49% |
| 13 May 2024 | 315.45 | 320.95 | 321.70 | 312.50 | 1510267 | -1.27% |
| 10 May 2024 | 319.50 | 320.35 | 326.65 | 315.40 | 1353008 | -0.28% |
| 09 May 2024 | 320.40 | 323.00 | 330.00 | 318.45 | 1358723 | -0.93% |
| 08 May 2024 | 323.40 | 320.70 | 330.15 | 315.10 | 2018137 | 0.89% |
| 07 May 2024 | 320.55 | 339.00 | 339.00 | 320.00 | 2448821 | -5.04% |
| 06 May 2024 | 337.55 | 348.05 | 349.90 | 335.00 | 4036299 | -2.92% |
| 03 May 2024 | 347.70 | 350.00 | 354.10 | 344.85 | 1303229 | -0.60% |
| 02 May 2024 | 349.80 | 350.45 | 355.05 | 346.30 | 3168715 | -0.20% |
| 30 Apr 2024 | 350.50 | 351.00 | 355.00 | 342.05 | 4754386 | 0.16% |
| 29 Apr 2024 | 349.95 | 332.00 | 352.50 | 331.50 | 9875936 | 6.24% |
| 26 Apr 2024 | 329.40 | 335.50 | 335.90 | 327.10 | 1215509 | -1.27% |
| 25 Apr 2024 | 333.65 | 335.00 | 337.90 | 332.00 | 770217 | -0.83% |
| 24 Apr 2024 | 336.45 | 339.20 | 339.20 | 335.15 | 878459 | 0.30% |
| 23 Apr 2024 | 335.45 | 335.75 | 339.00 | 333.50 | 574220 | 0.43% |
| 22 Apr 2024 | 334.00 | 326.00 | 335.75 | 325.50 | 1418685 | 3.45% |
| 19 Apr 2024 | 322.85 | 320.05 | 324.60 | 318.55 | 1098705 | -1.45% |
| 18 Apr 2024 | 327.60 | 339.00 | 339.00 | 325.90 | 775803 | -2.22% |
| 16 Apr 2024 | 335.05 | 329.80 | 337.85 | 328.00 | 7543425 | 1.28% |
| 15 Apr 2024 | 330.80 | 322.00 | 332.50 | 321.05 | 3407148 | -1.68% |
| 12 Apr 2024 | 336.45 | 339.00 | 344.15 | 335.55 | 1081582 | -0.91% |
| 10 Apr 2024 | 339.55 | 341.05 | 350.35 | 335.80 | 2062110 | -0.66% |
| 09 Apr 2024 | 341.80 | 352.75 | 352.75 | 340.55 | 2071778 | -2.65% |
| 08 Apr 2024 | 351.10 | 354.90 | 358.05 | 348.05 | 1925531 | -0.50% |
| 05 Apr 2024 | 352.85 | 348.95 | 354.95 | 343.90 | 3378633 | 1.19% |
| 04 Apr 2024 | 348.70 | 348.00 | 352.20 | 343.55 | 3064869 | 1.03% |
| 03 Apr 2024 | 345.15 | 340.00 | 348.30 | 336.10 | 2586864 | 1.51% |
| 02 Apr 2024 | 340.00 | 328.80 | 341.55 | 325.05 | 4103710 | 3.69% |
| 01 Apr 2024 | 327.90 | 315.90 | 332.90 | 315.70 | 4847514 | 4.81% |
| 28 Mar 2024 | 312.85 | 321.25 | 325.00 | 309.90 | 2033962 | -1.15% |
| 27 Mar 2024 | 316.50 | 319.75 | 325.00 | 315.05 | 1973474 | -0.28% |
| 26 Mar 2024 | 317.40 | 325.00 | 325.90 | 313.00 | 2495307 | -2.13% |
| 22 Mar 2024 | 324.30 | 323.55 | 329.90 | 318.50 | 3325709 | 0.00% |
| 21 Mar 2024 | 324.30 | 323.45 | 332.85 | 321.60 | 5306787 | 1.52% |
| 20 Mar 2024 | 319.45 | 326.30 | 345.30 | 316.10 | 6892337 | -1.86% |
| 19 Mar 2024 | 325.50 | 336.90 | 340.50 | 323.10 | 2416663 | -3.40% |
| 18 Mar 2024 | 336.95 | 357.70 | 359.00 | 335.45 | 3974240 | -4.75% |
| 15 Mar 2024 | 353.75 | 337.95 | 372.25 | 331.00 | 15240607 | 3.09% |
| 14 Mar 2024 | 343.15 | 289.60 | 345.50 | 288.40 | 14723271 | 19.17% |
| 13 Mar 2024 | 287.95 | 328.00 | 331.45 | 262.95 | 4343236 | -12.38% |
| 12 Mar 2024 | 328.65 | 331.00 | 340.00 | 323.15 | 3208787 | -1.63% |
| 11 Mar 2024 | 334.10 | 345.65 | 346.35 | 329.00 | 1609904 | -3.34% |
| 07 Mar 2024 | 345.65 | 349.00 | 354.70 | 342.65 | 754811 | -0.76% |
| 06 Mar 2024 | 348.30 | 355.40 | 355.40 | 343.00 | 3949692 | -2.34% |
| 05 Mar 2024 | 356.65 | 359.00 | 362.30 | 351.75 | 2586583 | -0.74% |
| 04 Mar 2024 | 359.30 | 372.30 | 373.00 | 357.50 | 2192323 | -3.10% |
| 02 Mar 2024 | 370.80 | 374.45 | 375.00 | 368.60 | 168692 | -0.97% |
| 01 Mar 2024 | 374.45 | 368.60 | 377.00 | 368.60 | 1265406 | 2.28% |
| 29 Feb 2024 | 366.10 | 363.10 | 374.00 | 352.10 | 2837570 | -0.20% |
| 28 Feb 2024 | 366.85 | 378.20 | 380.85 | 365.10 | 1029148 | -2.23% |
| 27 Feb 2024 | 375.20 | 367.75 | 383.20 | 367.75 | 4836300 | 2.10% |
| 26 Feb 2024 | 367.50 | 373.20 | 376.40 | 366.00 | 810312 | -1.49% |
| 23 Feb 2024 | 373.05 | 376.30 | 381.90 | 371.55 | 2339054 | -0.78% |
| 22 Feb 2024 | 376.00 | 379.00 | 382.50 | 370.65 | 1354219 | -0.82% |
| 21 Feb 2024 | 379.10 | 387.90 | 392.50 | 372.60 | 1228317 | -1.83% |
| 20 Feb 2024 | 386.15 | 384.95 | 395.85 | 381.15 | 2231203 | 0.70% |
| 19 Feb 2024 | 383.45 | 366.00 | 397.00 | 366.00 | 5408581 | 5.62% |
| 16 Feb 2024 | 363.05 | 365.45 | 375.00 | 359.00 | 1949143 | 0.07% |
| 15 Feb 2024 | 362.80 | 364.70 | 368.00 | 360.00 | 3216539 | 0.47% |
| 14 Feb 2024 | 361.10 | 364.00 | 366.90 | 360.00 | 1036026 | -1.69% |
| 13 Feb 2024 | 367.30 | 369.00 | 383.55 | 364.00 | 2453532 | 1.21% |
| 12 Feb 2024 | 362.90 | 385.00 | 388.65 | 356.10 | 1761725 | -5.72% |
| 09 Feb 2024 | 384.90 | 395.80 | 397.90 | 381.05 | 1373901 | -2.75% |
| 08 Feb 2024 | 395.80 | 394.40 | 400.00 | 377.50 | 2553133 | 0.27% |
| 07 Feb 2024 | 394.75 | 405.00 | 408.15 | 393.00 | 2146706 | -2.41% |
| 06 Feb 2024 | 404.50 | 404.00 | 412.45 | 391.05 | 4713014 | 0.84% |
| 05 Feb 2024 | 401.15 | 412.00 | 415.60 | 395.05 | 2617396 | -2.50% |
| 02 Feb 2024 | 411.45 | 417.00 | 422.00 | 410.00 | 4885615 | -0.63% |
| 01 Feb 2024 | 414.05 | 426.00 | 429.95 | 411.30 | 6608029 | -1.42% |
| 31 Jan 2024 | 420.00 | 412.90 | 422.35 | 401.15 | 6680087 | 2.58% |
| 30 Jan 2024 | 409.45 | 405.00 | 419.00 | 403.25 | 5180401 | 1.95% |
| 29 Jan 2024 | 401.60 | 392.70 | 408.65 | 391.50 | 4457052 | 3.13% |
| 25 Jan 2024 | 389.40 | 396.50 | 397.30 | 387.80 | 919080 | -1.10% |
| 24 Jan 2024 | 393.75 | 380.00 | 397.30 | 375.25 | 4181903 | 4.32% |
| 23 Jan 2024 | 377.45 | 394.00 | 394.75 | 375.00 | 1454238 | -3.39% |
| 20 Jan 2024 | 390.70 | 394.75 | 394.90 | 385.50 | 1243835 | -0.29% |
| 19 Jan 2024 | 391.85 | 392.25 | 399.00 | 387.30 | 2313808 | 0.60% |
| 18 Jan 2024 | 389.50 | 393.10 | 396.00 | 380.30 | 1490964 | -0.92% |
| 17 Jan 2024 | 393.10 | 380.00 | 394.50 | 376.65 | 3466664 | 1.48% |
| 16 Jan 2024 | 387.35 | 401.00 | 412.90 | 385.25 | 8448596 | -1.10% |
| 15 Jan 2024 | 391.65 | 378.50 | 393.90 | 378.45 | 6692767 | 4.68% |
| 12 Jan 2024 | 374.15 | 370.90 | 379.00 | 370.55 | 3468089 | 1.62% |
| 11 Jan 2024 | 368.20 | 364.90 | 373.40 | 362.25 | 3342567 | 1.66% |
| 10 Jan 2024 | 362.20 | 362.90 | 368.50 | 356.45 | 4054635 | 0.12% |
| 09 Jan 2024 | 361.75 | 353.90 | 365.50 | 352.05 | 4702276 | 3.17% |
| 08 Jan 2024 | 350.65 | 338.50 | 354.00 | 334.40 | 5245290 | 4.28% |
| 05 Jan 2024 | 336.25 | 338.80 | 340.60 | 332.25 | 1643799 | -0.49% |
| 04 Jan 2024 | 337.90 | 328.90 | 341.85 | 328.60 | 5986086 | 3.40% |
| 03 Jan 2024 | 326.80 | 321.65 | 328.40 | 319.45 | 2437211 | 1.55% |
| 02 Jan 2024 | 321.80 | 327.45 | 328.00 | 316.05 | 2217555 | -1.44% |
| 01 Jan 2024 | 326.50 | 319.90 | 328.20 | 318.60 | 4374515 | 2.22% |
| 29 Dec 2023 | 319.40 | 331.00 | 333.70 | 316.90 | 3512235 | -3.34% |
| 28 Dec 2023 | 330.45 | 309.00 | 334.95 | 307.25 | 13681744 | 7.03% |
| 27 Dec 2023 | 308.75 | 311.85 | 312.70 | 305.00 | 3037594 | -0.23% |
| 26 Dec 2023 | 309.45 | 312.60 | 318.40 | 308.00 | 4729085 | -0.13% |
| 22 Dec 2023 | 309.85 | 305.80 | 312.00 | 304.90 | 5109123 | 2.29% |
| 21 Dec 2023 | 302.90 | 295.00 | 308.80 | 293.40 | 3133299 | -0.39% |
| 20 Dec 2023 | 304.10 | 311.05 | 316.90 | 295.20 | 9904640 | -1.54% |
| 19 Dec 2023 | 308.85 | 307.00 | 315.90 | 306.45 | 6058577 | 0.87% |
| 18 Dec 2023 | 306.20 | 304.00 | 313.90 | 303.10 | 2971437 | 0.26% |
| 15 Dec 2023 | 305.40 | 311.50 | 315.65 | 305.00 | 3126268 | -1.07% |
| 14 Dec 2023 | 308.70 | 316.25 | 319.65 | 306.00 | 6430928 | -1.80% |
| 13 Dec 2023 | 314.35 | 320.00 | 324.45 | 308.00 | 9484323 | -0.87% |
| 12 Dec 2023 | 317.10 | 307.25 | 319.45 | 305.10 | 26014493 | 7.02% |
| 11 Dec 2023 | 296.30 | 286.50 | 299.25 | 286.50 | 20245763 | 4.72% |
| 08 Dec 2023 | 282.95 | 282.10 | 288.00 | 280.50 | 2681369 | 0.68% |
| 07 Dec 2023 | 281.05 | 281.60 | 285.95 | 279.10 | 2599183 | -0.35% |
| 06 Dec 2023 | 282.05 | 285.00 | 289.60 | 281.20 | 3824662 | -0.11% |
| 05 Dec 2023 | 282.35 | 283.35 | 287.00 | 278.55 | 2654910 | 0.07% |
| 04 Dec 2023 | 282.15 | 269.00 | 285.65 | 267.30 | 12353280 | 7.36% |
| 01 Dec 2023 | 262.80 | 267.30 | 267.30 | 262.00 | 721636 | -0.81% |
| 30 Nov 2023 | 264.95 | 260.00 | 266.90 | 257.70 | 2014145 | 1.96% |
| 29 Nov 2023 | 259.85 | 262.50 | 263.60 | 258.75 | 891114 | -0.46% |
| 28 Nov 2023 | 261.05 | 265.95 | 268.50 | 258.25 | 1754375 | 0.17% |
| 24 Nov 2023 | 260.60 | 263.15 | 265.85 | 260.10 | 587756 | -0.97% |
| 23 Nov 2023 | 263.15 | 267.40 | 269.70 | 262.55 | 868486 | -0.96% |
| 22 Nov 2023 | 265.70 | 265.50 | 267.20 | 261.00 | 2161998 | 0.34% |
| 21 Nov 2023 | 264.80 | 269.00 | 274.10 | 263.25 | 945259 | -1.47% |
| 20 Nov 2023 | 268.75 | 263.35 | 273.30 | 258.20 | 2272734 | 0.19% |
| 17 Nov 2023 | 268.25 | 270.40 | 271.70 | 263.65 | 1215738 | -0.45% |
| 16 Nov 2023 | 269.45 | 274.00 | 275.95 | 267.95 | 849130 | -1.26% |
| 15 Nov 2023 | 272.90 | 274.90 | 277.50 | 271.60 | 1205140 | 0.35% |
| 13 Nov 2023 | 271.95 | 276.50 | 276.70 | 271.10 | 788838 | -2.47% |
| 12 Nov 2023 | 278.85 | 277.00 | 280.50 | 275.30 | 1326628 | 1.60% |
| 10 Nov 2023 | 274.45 | 265.05 | 278.00 | 261.30 | 3068143 | 2.64% |
| 09 Nov 2023 | 267.40 | 273.80 | 274.65 | 266.85 | 1651186 | -2.14% |
| 08 Nov 2023 | 273.25 | 278.40 | 278.80 | 272.00 | 1620117 | -1.07% |
| 07 Nov 2023 | 276.20 | 280.00 | 280.00 | 271.40 | 1477120 | -1.06% |
| 06 Nov 2023 | 279.15 | 280.15 | 289.70 | 275.10 | 5616910 | 0.58% |
| 03 Nov 2023 | 277.55 | 265.00 | 279.50 | 262.75 | 6501737 | 5.15% |
| 02 Nov 2023 | 263.95 | 259.05 | 266.00 | 257.75 | 3311101 | 3.21% |
| 01 Nov 2023 | 255.75 | 260.00 | 264.50 | 254.70 | 1712365 | -2.29% |
| 31 Oct 2023 | 261.75 | 257.50 | 263.75 | 255.60 | 2646479 | 2.49% |
| 30 Oct 2023 | 255.40 | 245.00 | 258.40 | 244.95 | 3683859 | 3.63% |
| 27 Oct 2023 | 246.45 | 239.50 | 252.40 | 237.00 | 5223659 | 5.25% |
| 26 Oct 2023 | 234.15 | 236.30 | 239.55 | 230.00 | 2234238 | -0.64% |
| 25 Oct 2023 | 235.65 | 246.10 | 249.70 | 234.00 | 2326779 | -4.15% |
| 23 Oct 2023 | 245.85 | 254.80 | 256.20 | 243.00 | 2509868 | -3.19% |
| 20 Oct 2023 | 253.95 | 256.80 | 260.50 | 252.10 | 1081977 | -1.32% |
| 19 Oct 2023 | 257.35 | 252.20 | 262.00 | 252.00 | 1982684 | 1.16% |
| 18 Oct 2023 | 254.40 | 256.00 | 260.50 | 251.45 | 2255431 | -0.66% |
| 17 Oct 2023 | 256.10 | 263.70 | 266.20 | 255.00 | 2774865 | -2.08% |
| 16 Oct 2023 | 261.55 | 251.00 | 270.50 | 251.00 | 13432946 | 4.58% |
| 13 Oct 2023 | 250.10 | 247.00 | 253.90 | 244.75 | 3865281 | 0.22% |
| 12 Oct 2023 | 249.55 | 251.95 | 253.00 | 248.00 | 2145930 | -0.18% |
| 11 Oct 2023 | 250.00 | 247.60 | 253.70 | 247.45 | 7509376 | 1.94% |
| 10 Oct 2023 | 245.25 | 243.75 | 247.50 | 242.10 | 2889245 | 1.76% |
| 09 Oct 2023 | 241.00 | 239.80 | 241.80 | 236.30 | 2148049 | -1.05% |
| 06 Oct 2023 | 243.55 | 244.50 | 247.80 | 242.70 | 1412449 | 0.02% |
| 05 Oct 2023 | 243.50 | 242.10 | 249.95 | 242.10 | 2929120 | 0.89% |
| 04 Oct 2023 | 241.35 | 246.95 | 249.00 | 240.50 | 1237428 | -3.29% |
| 03 Oct 2023 | 249.55 | 250.00 | 251.00 | 229.80 | 13423281 | -0.22% |
| 29 Sep 2023 | 250.10 | 251.50 | 256.00 | 250.00 | 2293310 | -0.20% |
| 28 Sep 2023 | 250.60 | 255.90 | 261.20 | 250.00 | 1969262 | -1.51% |
| 27 Sep 2023 | 254.45 | 255.00 | 259.90 | 249.35 | 2476882 | -0.10% |
| 26 Sep 2023 | 254.70 | 261.45 | 261.90 | 252.00 | 1911577 | -2.56% |
| 25 Sep 2023 | 261.40 | 264.05 | 266.40 | 260.55 | 508545 | -1.30% |
| 22 Sep 2023 | 264.85 | 261.60 | 269.80 | 260.30 | 1476895 | 0.86% |
| 21 Sep 2023 | 262.60 | 269.70 | 273.00 | 260.80 | 1831519 | -2.72% |
| 20 Sep 2023 | 269.95 | 271.90 | 273.00 | 266.75 | 793520 | -1.19% |
| 18 Sep 2023 | 273.20 | 277.00 | 277.00 | 270.65 | 1220402 | -1.00% |
| 15 Sep 2023 | 275.95 | 285.90 | 288.95 | 274.05 | 3306215 | -3.06% |
| 14 Sep 2023 | 284.65 | 270.80 | 285.50 | 270.65 | 3187020 | 5.60% |
| 13 Sep 2023 | 269.55 | 277.00 | 279.90 | 265.30 | 2279621 | -3.18% |
| 12 Sep 2023 | 278.40 | 295.05 | 295.40 | 277.00 | 4683770 | -5.27% |
| 11 Sep 2023 | 293.90 | 298.00 | 298.20 | 292.25 | 2282360 | -0.74% |
| 08 Sep 2023 | 296.10 | 295.45 | 302.00 | 295.00 | 1997706 | 0.39% |
| 07 Sep 2023 | 294.95 | 293.30 | 299.65 | 291.00 | 2637808 | 0.19% |
| 06 Sep 2023 | 294.40 | 295.95 | 300.15 | 290.00 | 3348840 | -0.29% |
| 05 Sep 2023 | 295.25 | 285.55 | 297.45 | 284.60 | 4096372 | 3.45% |
| 04 Sep 2023 | 285.40 | 286.50 | 289.45 | 285.00 | 2615349 | -0.12% |
| 01 Sep 2023 | 285.75 | 289.75 | 291.95 | 284.50 | 1187799 | -0.61% |
| 31 Aug 2023 | 287.50 | 287.00 | 296.40 | 284.25 | 5677346 | 0.14% |
| 30 Aug 2023 | 287.10 | 282.30 | 289.60 | 281.00 | 5191784 | 1.70% |
| 29 Aug 2023 | 282.30 | 280.95 | 295.00 | 280.90 | 4143920 | 0.80% |
| 28 Aug 2023 | 280.05 | 281.55 | 283.60 | 276.25 | 912550 | -0.04% |
| 25 Aug 2023 | 280.15 | 276.00 | 284.35 | 276.00 | 2101772 | 0.00% |
| 24 Aug 2023 | 280.15 | 277.00 | 282.55 | 275.80 | 1968901 | 1.52% |
| 23 Aug 2023 | 275.95 | 280.50 | 282.80 | 273.30 | 2083970 | -2.21% |
| 22 Aug 2023 | 282.20 | 285.00 | 286.05 | 277.55 | 2690326 | -0.58% |
| 21 Aug 2023 | 283.85 | 259.35 | 286.40 | 259.35 | 12768099 | 9.45% |
| 18 Aug 2023 | 259.35 | 255.40 | 261.00 | 253.90 | 4665004 | 1.91% |
| 17 Aug 2023 | 254.50 | 244.90 | 255.75 | 244.90 | 3891087 | 4.20% |
| 16 Aug 2023 | 244.25 | 242.95 | 247.25 | 241.95 | 1028361 | -0.55% |
| 14 Aug 2023 | 245.60 | 247.95 | 248.50 | 245.00 | 1023032 | -1.35% |
| 11 Aug 2023 | 248.95 | 251.90 | 253.70 | 248.20 | 1582234 | -0.72% |
| 10 Aug 2023 | 250.75 | 255.00 | 259.00 | 249.25 | 4283341 | 0.08% |
| 09 Aug 2023 | 250.55 | 248.70 | 253.00 | 244.50 | 4585200 | 1.40% |
| 08 Aug 2023 | 247.10 | 246.25 | 253.90 | 246.10 | 3378326 | 0.55% |
| 07 Aug 2023 | 245.75 | 243.90 | 247.40 | 242.85 | 3018432 | 1.57% |
| 04 Aug 2023 | 241.95 | 242.95 | 246.70 | 240.50 | 2512975 | -0.21% |
| 03 Aug 2023 | 242.45 | 242.90 | 247.50 | 240.00 | 3331295 | 0.04% |
| 02 Aug 2023 | 242.35 | 242.90 | 244.90 | 236.45 | 2901834 | -0.33% |
| 01 Aug 2023 | 243.15 | 242.50 | 251.25 | 238.75 | 5898777 | 0.10% |
| 31 Jul 2023 | 242.90 | 217.10 | 248.00 | 215.55 | 20513061 | 14.28% |
| 28 Jul 2023 | 212.55 | 214.40 | 215.10 | 212.00 | 1090178 | -0.89% |
| 27 Jul 2023 | 214.45 | 214.00 | 216.95 | 212.00 | 1640459 | 0.42% |
| 26 Jul 2023 | 213.55 | 215.75 | 217.35 | 212.30 | 1914002 | -1.02% |
| 25 Jul 2023 | 215.75 | 216.70 | 219.80 | 214.10 | 2858044 | -0.12% |
| 24 Jul 2023 | 216.00 | 216.75 | 218.70 | 214.90 | 3695219 | -0.32% |
| 21 Jul 2023 | 216.70 | 214.80 | 218.00 | 214.15 | 2284926 | 0.09% |
| 20 Jul 2023 | 216.50 | 219.60 | 220.30 | 215.60 | 1130986 | -1.25% |
| 19 Jul 2023 | 219.25 | 220.55 | 222.20 | 217.00 | 2354533 | 0.09% |
| 18 Jul 2023 | 219.05 | 222.80 | 224.60 | 217.30 | 2097248 | -0.93% |
| 17 Jul 2023 | 221.10 | 221.40 | 224.50 | 219.20 | 3993973 | 0.71% |
| 14 Jul 2023 | 219.55 | 220.00 | 220.95 | 216.50 | 1614137 | 0.34% |
| 13 Jul 2023 | 218.80 | 220.45 | 226.25 | 216.65 | 4297004 | -0.52% |
| 12 Jul 2023 | 219.95 | 216.60 | 220.45 | 212.50 | 4205954 | 2.09% |
| 11 Jul 2023 | 215.45 | 214.00 | 218.40 | 213.75 | 6459265 | 1.27% |
| 10 Jul 2023 | 212.75 | 207.05 | 214.90 | 206.20 | 7008003 | 2.90% |
| 07 Jul 2023 | 206.75 | 209.90 | 211.55 | 205.20 | 1740156 | -1.57% |
| 06 Jul 2023 | 210.05 | 209.90 | 212.65 | 207.00 | 4223372 | -0.28% |
| 05 Jul 2023 | 210.65 | 204.40 | 211.70 | 202.40 | 8276209 | 3.26% |
| 04 Jul 2023 | 204.00 | 212.90 | 213.90 | 201.65 | 4334707 | -3.68% |
| 03 Jul 2023 | 211.80 | 210.50 | 220.70 | 210.20 | 10009699 | 1.88% |
| 30 Jun 2023 | 207.90 | 208.85 | 216.00 | 206.15 | 8571595 | 0.27% |
| 28 Jun 2023 | 207.35 | 197.80 | 214.30 | 197.15 | 13845085 | 5.17% |
| 27 Jun 2023 | 197.15 | 200.10 | 203.00 | 196.25 | 4052167 | 1.78% |
| 26 Jun 2023 | 193.70 | 194.50 | 198.45 | 191.50 | 2066809 | -0.28% |
| 23 Jun 2023 | 194.25 | 199.70 | 200.45 | 192.10 | 1593259 | -2.83% |
| 22 Jun 2023 | 199.90 | 198.85 | 205.70 | 198.00 | 5460307 | 1.27% |
| 21 Jun 2023 | 197.40 | 194.60 | 201.95 | 193.30 | 3732844 | 1.81% |
| 20 Jun 2023 | 193.90 | 194.90 | 196.60 | 192.50 | 1683890 | -0.59% |
| 19 Jun 2023 | 195.05 | 199.60 | 203.30 | 194.45 | 3438345 | -2.26% |
| 16 Jun 2023 | 199.55 | 195.50 | 201.00 | 193.05 | 3560549 | 2.60% |
| 15 Jun 2023 | 194.50 | 195.00 | 202.90 | 193.50 | 6878612 | 0.03% |
| 14 Jun 2023 | 194.45 | 186.50 | 196.80 | 186.50 | 11389011 | 4.51% |
| 13 Jun 2023 | 186.05 | 181.50 | 191.00 | 180.50 | 4860025 | 2.90% |
| 12 Jun 2023 | 180.80 | 180.80 | 182.80 | 178.05 | 2091807 | 0.50% |
| 09 Jun 2023 | 179.90 | 181.50 | 183.80 | 177.70 | 2991933 | -0.66% |
| 08 Jun 2023 | 181.10 | 181.95 | 183.30 | 179.40 | 5887356 | 0.03% |
| 07 Jun 2023 | 181.05 | 184.50 | 186.35 | 180.00 | 1646046 | -1.60% |
| 06 Jun 2023 | 184.00 | 187.25 | 188.40 | 183.40 | 1864672 | -1.74% |
| 05 Jun 2023 | 187.25 | 186.80 | 190.65 | 185.40 | 2854711 | 1.19% |
| 02 Jun 2023 | 185.05 | 183.70 | 187.70 | 182.90 | 2626460 | 0.71% |
| 01 Jun 2023 | 183.75 | 183.00 | 184.95 | 182.35 | 2176561 | 0.41% |
| 31 May 2023 | 183.00 | 182.00 | 184.80 | 181.10 | 3097164 | -0.08% |
| 30 May 2023 | 183.15 | 182.00 | 184.60 | 181.05 | 3263448 | 1.16% |
| 29 May 2023 | 181.05 | 180.30 | 181.90 | 177.00 | 4482853 | 1.20% |
| 26 May 2023 | 178.90 | 171.50 | 179.80 | 171.25 | 5449690 | 4.56% |
| 25 May 2023 | 171.10 | 168.10 | 172.20 | 166.30 | 4255664 | 0.97% |
| 24 May 2023 | 169.45 | 174.85 | 175.05 | 167.10 | 6168597 | -3.31% |
| 23 May 2023 | 175.25 | 177.50 | 178.50 | 174.40 | 3402159 | -0.60% |
| 22 May 2023 | 176.30 | 175.20 | 181.75 | 173.35 | 8604429 | 1.06% |
| 19 May 2023 | 174.45 | 175.60 | 180.00 | 173.60 | 4175331 | -1.27% |
| 18 May 2023 | 176.70 | 184.00 | 184.00 | 174.80 | 26491557 | -5.94% |
| 17 May 2023 | 187.85 | 191.95 | 193.40 | 185.70 | 2079214 | -2.01% |
| 16 May 2023 | 191.70 | 189.00 | 194.50 | 188.60 | 3476189 | 2.02% |
| 15 May 2023 | 187.90 | 188.70 | 189.45 | 183.50 | 3153870 | -0.34% |
| 12 May 2023 | 188.55 | 194.00 | 198.40 | 185.30 | 5164742 | -2.81% |
| 11 May 2023 | 194.00 | 190.00 | 195.00 | 186.75 | 6383948 | 2.46% |
| 10 May 2023 | 189.35 | 182.00 | 190.00 | 181.50 | 7185403 | 4.44% |
| 09 May 2023 | 181.30 | 174.10 | 181.80 | 174.05 | 5516108 | 4.74% |
| 08 May 2023 | 173.10 | 175.00 | 177.50 | 171.20 | 2013438 | -0.66% |
| 05 May 2023 | 174.25 | 175.95 | 177.00 | 172.90 | 1347089 | -0.54% |
| 04 May 2023 | 175.20 | 175.80 | 181.20 | 174.90 | 9670778 | -1.13% |
| 03 May 2023 | 177.20 | 179.80 | 182.00 | 176.15 | 1399708 | -1.56% |
| 02 May 2023 | 180.00 | 179.40 | 182.70 | 178.80 | 2085207 | 0.33% |
| 28 Apr 2023 | 179.40 | 179.85 | 180.60 | 178.15 | 1250616 | 0.42% |
| 27 Apr 2023 | 178.65 | 178.10 | 180.45 | 177.10 | 935644 | 0.14% |
| 26 Apr 2023 | 178.40 | 181.65 | 183.50 | 177.25 | 2127643 | -1.35% |
| 25 Apr 2023 | 180.85 | 182.90 | 182.90 | 180.10 | 1758974 | -0.14% |
| 24 Apr 2023 | 181.10 | 178.05 | 186.25 | 178.05 | 6141218 | 1.66% |
| 21 Apr 2023 | 178.15 | 168.35 | 179.25 | 166.30 | 6527106 | 6.23% |
| 20 Apr 2023 | 167.70 | 170.00 | 174.45 | 167.40 | 1832926 | -0.95% |
| 19 Apr 2023 | 169.30 | 170.00 | 171.90 | 168.20 | 611661 | -0.32% |
| 18 Apr 2023 | 169.85 | 167.60 | 172.55 | 167.20 | 2619992 | 1.37% |
| 17 Apr 2023 | 167.55 | 170.05 | 172.65 | 166.75 | 1364940 | -3.04% |
| 13 Apr 2023 | 172.80 | 173.60 | 174.50 | 170.85 | 792939 | -0.26% |
| 12 Apr 2023 | 173.25 | 176.45 | 178.90 | 171.45 | 3343892 | -1.28% |
| 11 Apr 2023 | 175.50 | 167.90 | 177.00 | 166.70 | 7188946 | 5.06% |
| 10 Apr 2023 | 167.05 | 166.90 | 169.50 | 164.80 | 1970487 | 0.63% |
| 06 Apr 2023 | 166.00 | 166.50 | 168.45 | 165.50 | 2157488 | 0.15% |
| 05 Apr 2023 | 165.75 | 166.00 | 170.00 | 164.20 | 4438389 | 0.06% |
| 03 Apr 2023 | 165.65 | 167.90 | 174.00 | 162.50 | 4147049 | -0.03% |
| 31 Mar 2023 | 165.70 | 153.00 | 167.60 | 153.00 | 6922255 | 9.55% |
| 29 Mar 2023 | 151.25 | 150.85 | 153.00 | 149.65 | 2278448 | 0.77% |
| 28 Mar 2023 | 150.10 | 151.90 | 153.30 | 149.95 | 1204450 | -0.60% |
| 27 Mar 2023 | 151.00 | 153.05 | 153.70 | 150.30 | 1604658 | -1.34% |
| 24 Mar 2023 | 153.05 | 155.95 | 156.70 | 151.25 | 1066346 | -1.67% |
| 23 Mar 2023 | 155.65 | 157.35 | 158.00 | 154.05 | 1386782 | -0.83% |
| 22 Mar 2023 | 156.95 | 156.60 | 162.55 | 156.15 | 2985899 | 0.93% |
| 21 Mar 2023 | 155.50 | 155.50 | 157.20 | 154.10 | 2312919 | 0.78% |
| 20 Mar 2023 | 154.30 | 157.00 | 158.60 | 152.30 | 944928 | -1.66% |
| 17 Mar 2023 | 156.90 | 158.60 | 160.00 | 155.80 | 1530711 | -0.13% |
| 16 Mar 2023 | 157.10 | 160.50 | 161.45 | 155.00 | 1268751 | -2.00% |
| 15 Mar 2023 | 160.30 | 157.50 | 165.90 | 156.55 | 4039186 | 2.82% |
| 14 Mar 2023 | 155.90 | 158.30 | 158.90 | 155.00 | 1625202 | -1.86% |
| 13 Mar 2023 | 158.85 | 164.00 | 164.40 | 157.20 | 1655129 | -2.75% |
| 10 Mar 2023 | 163.35 | 160.80 | 163.90 | 159.40 | 1204031 | 0.68% |
| 09 Mar 2023 | 162.25 | 163.85 | 165.95 | 160.95 | 1231226 | -0.58% |
| 08 Mar 2023 | 163.20 | 163.00 | 167.50 | 162.50 | 3012713 | 0.00% |
| 06 Mar 2023 | 163.20 | 165.45 | 169.25 | 162.35 | 2265771 | -0.88% |
| 03 Mar 2023 | 164.65 | 165.00 | 170.00 | 163.05 | 2293625 | 0.15% |
| 02 Mar 2023 | 164.40 | 162.75 | 168.85 | 160.60 | 2693998 | 1.20% |
| 01 Mar 2023 | 162.45 | 155.40 | 164.50 | 155.00 | 3835464 | 4.50% |
| 28 Feb 2023 | 155.45 | 154.50 | 157.50 | 152.50 | 2141909 | 0.36% |
| 27 Feb 2023 | 154.90 | 159.95 | 159.95 | 151.70 | 2257141 | -3.22% |
| 24 Feb 2023 | 160.05 | 160.10 | 165.90 | 157.55 | 2770247 | 0.13% |
| 23 Feb 2023 | 159.85 | 162.35 | 163.80 | 156.65 | 2195008 | -1.02% |
| 22 Feb 2023 | 161.50 | 168.80 | 168.80 | 160.50 | 1277109 | -4.35% |
| 21 Feb 2023 | 168.85 | 164.65 | 172.50 | 164.40 | 3278138 | 3.24% |
| 20 Feb 2023 | 163.55 | 170.00 | 171.35 | 160.10 | 1483350 | -3.25% |
| 17 Feb 2023 | 169.05 | 170.40 | 173.30 | 168.15 | 1700489 | -0.79% |
| 16 Feb 2023 | 170.40 | 171.00 | 173.80 | 169.60 | 1584205 | 0.18% |
| 15 Feb 2023 | 170.10 | 168.45 | 174.95 | 168.30 | 2018827 | 0.53% |
| 14 Feb 2023 | 169.20 | 173.70 | 177.65 | 167.90 | 3644284 | -2.11% |
| 13 Feb 2023 | 172.85 | 177.45 | 179.30 | 172.00 | 1242872 | -2.62% |
| 10 Feb 2023 | 177.50 | 179.80 | 187.00 | 175.40 | 6043932 | -1.83% |
| 09 Feb 2023 | 180.80 | 181.90 | 182.00 | 178.05 | 2025275 | -0.41% |
| 08 Feb 2023 | 181.55 | 187.70 | 189.45 | 180.00 | 2829899 | -2.71% |
| 07 Feb 2023 | 186.60 | 184.95 | 193.80 | 183.25 | 6932192 | 3.07% |
| 06 Feb 2023 | 181.05 | 182.90 | 183.85 | 179.35 | 1500065 | -0.79% |
| 03 Feb 2023 | 182.50 | 181.95 | 188.35 | 180.90 | 2981590 | 1.30% |
| 02 Feb 2023 | 180.15 | 181.50 | 186.40 | 179.00 | 2010452 | -0.50% |
| 01 Feb 2023 | 181.05 | 184.95 | 191.40 | 172.30 | 4575606 | -1.09% |
| 31 Jan 2023 | 183.05 | 170.10 | 190.00 | 170.10 | 3948260 | 5.99% |
| 30 Jan 2023 | 172.70 | 169.00 | 175.00 | 168.40 | 1562992 | 2.71% |
| 27 Jan 2023 | 168.15 | 174.45 | 174.75 | 162.10 | 1053554 | -3.31% |
| 25 Jan 2023 | 173.90 | 177.00 | 178.65 | 168.40 | 1010332 | -1.97% |
| 24 Jan 2023 | 177.40 | 178.90 | 184.45 | 176.00 | 1312386 | -0.92% |
| 23 Jan 2023 | 179.05 | 182.20 | 183.90 | 177.55 | 1250635 | -1.65% |
| 20 Jan 2023 | 182.05 | 181.00 | 187.00 | 181.00 | 1045456 | -0.33% |
| 19 Jan 2023 | 182.65 | 184.10 | 187.00 | 180.50 | 1274761 | -0.49% |
| 18 Jan 2023 | 183.55 | 166.40 | 194.00 | 165.80 | 7606649 | 10.87% |
| 17 Jan 2023 | 165.55 | 165.00 | 168.05 | 162.50 | 829308 | 0.03% |
| 16 Jan 2023 | 165.50 | 170.50 | 170.80 | 165.00 | 646198 | -2.19% |
| 13 Jan 2023 | 169.20 | 171.00 | 172.15 | 168.00 | 429785 | -0.88% |
| 12 Jan 2023 | 170.70 | 171.85 | 174.25 | 168.10 | 447873 | -0.15% |
| 11 Jan 2023 | 170.95 | 172.00 | 175.00 | 170.00 | 346882 | -0.35% |
| 10 Jan 2023 | 171.55 | 177.30 | 178.50 | 170.00 | 543809 | -3.11% |
| 09 Jan 2023 | 177.05 | 173.00 | 181.00 | 171.00 | 1833367 | 4.24% |
| 06 Jan 2023 | 169.85 | 169.20 | 171.75 | 168.50 | 752058 | -0.23% |
| 05 Jan 2023 | 170.25 | 171.00 | 172.00 | 167.50 | 531859 | -0.09% |
| 04 Jan 2023 | 170.40 | 171.60 | 173.65 | 168.50 | 1161069 | -0.64% |
| 03 Jan 2023 | 171.50 | 173.00 | 175.80 | 170.55 | 606468 | -0.49% |
| 02 Jan 2023 | 172.35 | 165.80 | 177.60 | 165.80 | 1440708 | 4.26% |
| 30 Dec 2022 | 165.30 | 173.70 | 173.70 | 164.90 | 751764 | -2.39% |
| 29 Dec 2022 | 169.35 | 170.00 | 172.00 | 167.10 | 668855 | -1.02% |
| 28 Dec 2022 | 171.10 | 176.25 | 176.75 | 170.00 | 1036262 | -1.78% |
| 27 Dec 2022 | 174.20 | 177.10 | 189.95 | 173.50 | 3136335 | -0.20% |
| 26 Dec 2022 | 174.55 | 154.00 | 177.45 | 154.00 | 2721885 | 10.51% |
| 23 Dec 2022 | 157.95 | 166.35 | 170.00 | 154.20 | 4681515 | -10.99% |
| 22 Dec 2022 | 177.45 | 187.20 | 188.30 | 175.00 | 3418880 | -7.12% |
| 21 Dec 2022 | 191.05 | 199.00 | 201.00 | 187.80 | 1320530 | -3.99% |
| 20 Dec 2022 | 199.00 | 199.20 | 203.70 | 196.35 | 1054721 | -0.10% |
| 19 Dec 2022 | 199.20 | 197.00 | 199.80 | 192.05 | 1147160 | 1.45% |
| 16 Dec 2022 | 196.35 | 196.00 | 200.10 | 195.50 | 1175162 | 0.43% |
| 15 Dec 2022 | 195.50 | 201.95 | 202.40 | 193.95 | 2918367 | -3.29% |
| 14 Dec 2022 | 202.15 | 203.65 | 208.90 | 200.15 | 2208808 | -0.10% |
| 13 Dec 2022 | 202.35 | 188.50 | 204.65 | 186.65 | 6283918 | 7.89% |
| 12 Dec 2022 | 187.55 | 190.50 | 191.40 | 187.00 | 460364 | -1.96% |
| 09 Dec 2022 | 191.30 | 190.50 | 198.00 | 185.60 | 1906559 | 0.21% |
| 08 Dec 2022 | 190.90 | 198.40 | 198.40 | 187.05 | 2945215 | 5.64% |
| 07 Dec 2022 | 180.70 | 182.40 | 183.20 | 178.93 | 1508832 | -0.92% |
| 06 Dec 2022 | 182.38 | 185.50 | 187.00 | 181.78 | 1597463 | -1.39% |
| 05 Dec 2022 | 184.95 | 186.60 | 187.40 | 183.58 | 1317129 | -0.27% |
| 02 Dec 2022 | 185.45 | 188.40 | 191.00 | 185.25 | 1592645 | -1.24% |
| 01 Dec 2022 | 187.78 | 187.90 | 194.50 | 187.50 | 1733008 | 0.69% |
| 30 Nov 2022 | 186.50 | 177.10 | 188.50 | 176.00 | 2584733 | 7.06% |
| 29 Nov 2022 | 174.20 | 174.00 | 178.75 | 173.50 | 802897 | -0.36% |
| 28 Nov 2022 | 174.83 | 179.70 | 180.00 | 172.53 | 1355501 | -3.21% |
| 25 Nov 2022 | 180.63 | 178.53 | 181.40 | 178.53 | 363477 | 0.35% |
| 24 Nov 2022 | 180.00 | 181.20 | 182.48 | 177.53 | 1099884 | -0.30% |
| 23 Nov 2022 | 180.55 | 183.58 | 184.95 | 179.50 | 710124 | -1.17% |
| 22 Nov 2022 | 182.68 | 181.50 | 187.00 | 180.83 | 1181338 | 1.18% |
| 21 Nov 2022 | 180.55 | 180.20 | 182.25 | 178.78 | 738950 | 0.17% |
| 18 Nov 2022 | 180.25 | 180.55 | 182.70 | 179.13 | 1123674 | 1.62% |
| 17 Nov 2022 | 177.38 | 176.40 | 178.05 | 175.90 | 1380383 | 0.68% |
| 16 Nov 2022 | 176.18 | 176.40 | 177.35 | 175.45 | 424624 | -0.14% |
| 15 Nov 2022 | 176.43 | 177.63 | 178.30 | 175.00 | 1100980 | -0.60% |
| 14 Nov 2022 | 177.50 | 180.75 | 180.85 | 175.50 | 919093 | -1.28% |
| 11 Nov 2022 | 179.80 | 182.50 | 183.00 | 179.15 | 680654 | 0.35% |
| 10 Nov 2022 | 179.18 | 181.50 | 182.50 | 178.15 | 1253115 | -0.70% |
| 09 Nov 2022 | 180.45 | 189.00 | 190.00 | 177.53 | 5055674 | 6.46% |
| 07 Nov 2022 | 169.50 | 169.00 | 171.50 | 165.15 | 804783 | 1.13% |
| 04 Nov 2022 | 167.60 | 170.00 | 171.48 | 166.53 | 861375 | -1.12% |
| 03 Nov 2022 | 169.50 | 171.18 | 174.98 | 168.50 | 1981711 | -0.43% |
| 02 Nov 2022 | 170.23 | 167.50 | 173.40 | 166.85 | 2025685 | 2.34% |
| 01 Nov 2022 | 166.33 | 163.65 | 167.00 | 162.28 | 1177412 | 2.28% |
| 31 Oct 2022 | 162.63 | 158.23 | 164.50 | 158.23 | 899256 | 2.74% |
| 28 Oct 2022 | 158.30 | 160.50 | 160.60 | 155.63 | 669435 | -0.90% |
| 27 Oct 2022 | 159.73 | 164.00 | 164.00 | 158.50 | 589823 | -2.38% |
| 25 Oct 2022 | 163.63 | 167.45 | 167.93 | 162.75 | 548194 | -2.04% |
| 24 Oct 2022 | 167.03 | 167.13 | 171.95 | 165.13 | 878113 | 0.85% |
| 21 Oct 2022 | 165.63 | 166.50 | 167.20 | 162.55 | 1684385 | -0.09% |
| 20 Oct 2022 | 165.78 | 160.45 | 169.23 | 159.25 | 6146801 | 2.63% |
| 19 Oct 2022 | 161.53 | 153.63 | 164.48 | 153.38 | 4865041 | 5.14% |
| 18 Oct 2022 | 153.63 | 161.38 | 162.50 | 153.50 | 4353982 | -3.95% |
| 17 Oct 2022 | 159.95 | 149.00 | 163.33 | 147.55 | 14390920 | 9.86% |
| 14 Oct 2022 | 145.60 | 143.90 | 152.23 | 137.00 | 10656734 | 2.15% |
| 13 Oct 2022 | 142.53 | 141.75 | 145.80 | 140.63 | 1656580 | 0.27% |
| 12 Oct 2022 | 142.15 | 141.55 | 144.00 | 138.50 | 2028072 | 1.07% |
| 11 Oct 2022 | 140.65 | 137.95 | 141.50 | 136.33 | 2154001 | 2.51% |
| 10 Oct 2022 | 137.20 | 139.55 | 142.00 | 136.05 | 977978 | -3.11% |
| 07 Oct 2022 | 141.60 | 141.93 | 144.00 | 140.65 | 1050048 | 0.11% |
| 06 Oct 2022 | 141.45 | 142.50 | 147.75 | 140.53 | 2529031 | -0.20% |
| 04 Oct 2022 | 141.73 | 142.48 | 144.45 | 140.65 | 1876192 | 1.14% |
| 03 Oct 2022 | 140.13 | 142.40 | 144.50 | 138.00 | 1076275 | -1.02% |
| 30 Sep 2022 | 141.58 | 136.20 | 143.85 | 135.25 | 2464488 | 4.18% |
| 29 Sep 2022 | 135.90 | 134.85 | 137.25 | 133.53 | 1485775 | 1.84% |
| 28 Sep 2022 | 133.45 | 134.50 | 135.45 | 132.33 | 545958 | -1.15% |
| 27 Sep 2022 | 135.00 | 133.75 | 137.10 | 131.75 | 1998434 | 1.44% |
| 26 Sep 2022 | 133.08 | 141.03 | 141.03 | 132.50 | 1423821 | -5.67% |
| 23 Sep 2022 | 141.08 | 144.00 | 144.85 | 140.00 | 1100572 | -1.96% |
| 22 Sep 2022 | 143.90 | 143.88 | 144.75 | 138.85 | 1966907 | 0.24% |
| 21 Sep 2022 | 143.55 | 142.80 | 146.00 | 138.10 | 1662646 | 1.03% |
| 20 Sep 2022 | 142.08 | 137.48 | 145.88 | 137.00 | 3697284 | 4.45% |
| 19 Sep 2022 | 136.03 | 141.08 | 141.78 | 135.05 | 4730510 | -3.75% |
| 16 Sep 2022 | 141.33 | 145.48 | 147.98 | 138.50 | 1501530 | -3.05% |
| 15 Sep 2022 | 145.78 | 150.85 | 151.80 | 144.38 | 4302383 | -2.57% |
| 14 Sep 2022 | 149.63 | 143.03 | 150.50 | 141.00 | 8115889 | 2.59% |
| 13 Sep 2022 | 145.85 | 127.23 | 149.63 | 126.60 | 11458582 | 15.39% |
| 12 Sep 2022 | 126.40 | 126.90 | 129.85 | 125.13 | 1802202 | -0.08% |
| 09 Sep 2022 | 126.50 | 128.15 | 128.15 | 125.08 | 1273885 | -0.39% |
| 08 Sep 2022 | 127.00 | 129.68 | 132.85 | 125.83 | 4171079 | -1.23% |
| 07 Sep 2022 | 128.58 | 123.13 | 130.48 | 121.25 | 4683329 | 4.54% |
| 06 Sep 2022 | 123.00 | 127.00 | 128.00 | 122.63 | 1629101 | -2.56% |
| 05 Sep 2022 | 126.23 | 122.50 | 127.50 | 120.68 | 5357301 | 3.26% |
| 02 Sep 2022 | 122.25 | 125.95 | 125.95 | 121.10 | 1540923 | -2.94% |
| 01 Sep 2022 | 125.95 | 130.75 | 135.00 | 124.45 | 8317779 | -2.97% |
| 30 Aug 2022 | 129.80 | 122.45 | 134.85 | 121.10 | 10466716 | 13.88% |
| 29 Aug 2022 | 113.98 | 113.58 | 115.90 | 111.03 | 3187473 | -3.04% |
| 26 Aug 2022 | 117.55 | 114.78 | 118.50 | 112.78 | 2543428 | 3.40% |
| 25 Aug 2022 | 113.68 | 112.05 | 115.08 | 111.35 | 1488198 | 2.62% |
| 24 Aug 2022 | 110.78 | 112.48 | 113.60 | 110.25 | 610375 | -0.73% |
| 23 Aug 2022 | 111.60 | 110.08 | 112.88 | 110.08 | 1277604 | -1.22% |
| 22 Aug 2022 | 112.98 | 117.13 | 117.13 | 112.13 | 1253372 | -3.17% |
| 19 Aug 2022 | 116.68 | 121.48 | 121.90 | 115.60 | 1391662 | -3.95% |
| 18 Aug 2022 | 121.48 | 122.75 | 123.48 | 120.38 | 547554 | -0.37% |
| 17 Aug 2022 | 121.93 | 119.50 | 123.88 | 118.45 | 3305236 | 2.98% |
| 16 Aug 2022 | 118.40 | 117.73 | 119.68 | 116.95 | 1780622 | 1.28% |
| 12 Aug 2022 | 116.90 | 115.88 | 119.00 | 114.75 | 612904 | 0.97% |
| 11 Aug 2022 | 115.78 | 118.40 | 118.40 | 115.50 | 495074 | -1.24% |
| 10 Aug 2022 | 117.23 | 118.83 | 119.35 | 115.83 | 704199 | -0.36% |
| 08 Aug 2022 | 117.65 | 118.25 | 122.50 | 114.75 | 2636199 | -4.37% |
| 05 Aug 2022 | 123.03 | 119.50 | 125.05 | 118.75 | 1007055 | 4.15% |
| 04 Aug 2022 | 118.13 | 120.38 | 121.20 | 117.20 | 415927 | -0.81% |
| 03 Aug 2022 | 119.10 | 120.55 | 121.50 | 118.03 | 1143832 | -1.20% |
| 02 Aug 2022 | 120.55 | 119.35 | 123.98 | 119.30 | 842077 | 0.46% |
| 01 Aug 2022 | 120.00 | 121.50 | 121.50 | 119.10 | 597035 | -0.66% |
| 29 Jul 2022 | 120.80 | 119.28 | 122.00 | 118.30 | 797800 | 1.57% |
| 28 Jul 2022 | 118.93 | 119.48 | 122.25 | 116.50 | 1302870 | -0.27% |
| 27 Jul 2022 | 119.25 | 119.60 | 121.95 | 118.50 | 782397 | -1.92% |
| 26 Jul 2022 | 121.58 | 126.63 | 127.18 | 120.50 | 1448218 | -4.38% |
| 25 Jul 2022 | 127.15 | 128.75 | 128.75 | 125.50 | 1396282 | -1.05% |
| 22 Jul 2022 | 128.50 | 125.63 | 128.95 | 122.75 | 5179748 | 2.49% |
| 21 Jul 2022 | 125.38 | 118.08 | 125.70 | 116.03 | 5499022 | 6.30% |
| 20 Jul 2022 | 117.95 | 121.25 | 121.25 | 115.05 | 2814593 | -1.20% |
| 19 Jul 2022 | 119.38 | 119.50 | 122.85 | 118.40 | 3100314 | 0.07% |
| 18 Jul 2022 | 119.30 | 116.58 | 119.58 | 114.83 | 4627173 | 5.59% |
| 15 Jul 2022 | 112.98 | 105.85 | 115.98 | 105.08 | 5500920 | 7.57% |
| 14 Jul 2022 | 105.03 | 106.50 | 106.70 | 103.75 | 2247699 | -0.62% |
| 13 Jul 2022 | 105.68 | 107.13 | 108.00 | 103.58 | 1827142 | -0.28% |
| 12 Jul 2022 | 105.98 | 106.35 | 110.00 | 104.55 | 5308944 | 0.81% |
| 11 Jul 2022 | 105.13 | 103.70 | 108.35 | 103.60 | 5432061 | 0.89% |
| 08 Jul 2022 | 104.20 | 101.95 | 104.50 | 100.13 | 4881216 | 3.12% |
| 07 Jul 2022 | 101.05 | 102.00 | 103.25 | 100.08 | 780354 | 0.47% |
| 06 Jul 2022 | 100.58 | 101.85 | 103.45 | 99.03 | 1413534 | -0.10% |
| 05 Jul 2022 | 100.68 | 97.63 | 103.00 | 97.13 | 2923231 | 3.90% |
| 04 Jul 2022 | 96.90 | 97.48 | 98.70 | 96.30 | 1247058 | -0.75% |
| 01 Jul 2022 | 97.63 | 96.35 | 99.30 | 95.33 | 1363255 | 1.33% |
| 30 Jun 2022 | 96.35 | 99.25 | 101.45 | 95.33 | 700353 | -2.68% |
| 29 Jun 2022 | 99.00 | 97.10 | 100.50 | 96.05 | 688440 | -0.40% |
| 28 Jun 2022 | 99.40 | 101.85 | 101.98 | 97.78 | 705819 | -2.07% |
| 27 Jun 2022 | 101.50 | 98.00 | 101.88 | 98.00 | 1838807 | 4.53% |
| 24 Jun 2022 | 97.10 | 97.03 | 99.20 | 96.85 | 1696651 | 0.78% |
| 23 Jun 2022 | 96.35 | 97.00 | 99.95 | 95.30 | 2688604 | 0.36% |
| 22 Jun 2022 | 96.00 | 100.00 | 100.45 | 95.88 | 1030705 | -4.03% |
| 21 Jun 2022 | 100.03 | 105.43 | 106.35 | 99.83 | 1845571 | -3.91% |
| 20 Jun 2022 | 104.10 | 106.13 | 107.45 | 102.53 | 2700686 | -1.05% |
| 17 Jun 2022 | 105.20 | 104.78 | 107.13 | 104.55 | 2100282 | -2.08% |
| 16 Jun 2022 | 107.43 | 107.50 | 109.33 | 105.10 | 5166709 | 1.70% |
| 15 Jun 2022 | 105.63 | 104.75 | 107.35 | 103.03 | 6583771 | 3.26% |
| 14 Jun 2022 | 102.30 | 93.20 | 103.35 | 93.05 | 4760325 | 7.80% |
| 13 Jun 2022 | 94.90 | 95.50 | 96.45 | 93.65 | 1076612 | -3.11% |
| 10 Jun 2022 | 97.95 | 96.48 | 98.98 | 95.53 | 4087976 | 1.52% |
| 09 Jun 2022 | 96.48 | 88.60 | 98.03 | 88.58 | 5107236 | 8.92% |
| 08 Jun 2022 | 88.58 | 90.53 | 93.38 | 87.55 | 1599490 | -1.23% |
| 07 Jun 2022 | 89.68 | 90.80 | 90.95 | 88.10 | 813997 | -1.02% |
| 06 Jun 2022 | 90.60 | 91.35 | 91.55 | 89.33 | 665924 | -0.98% |
| 03 Jun 2022 | 91.50 | 94.00 | 95.00 | 90.00 | 1083963 | -1.35% |
| 02 Jun 2022 | 92.75 | 90.80 | 93.78 | 90.80 | 1480148 | 0.62% |
| 01 Jun 2022 | 92.18 | 93.95 | 95.93 | 91.63 | 1157129 | -1.31% |
| 31 May 2022 | 93.40 | 95.50 | 95.50 | 92.65 | 909496 | -1.87% |
| 30 May 2022 | 95.18 | 96.60 | 96.75 | 93.83 | 1197576 | 0.11% |
| 27 May 2022 | 95.08 | 93.80 | 96.73 | 93.25 | 1090939 | 1.36% |
| 26 May 2022 | 93.80 | 93.85 | 95.50 | 92.25 | 1514159 | 0.97% |
| 25 May 2022 | 92.90 | 97.15 | 98.15 | 92.50 | 1250110 | -3.41% |
| 24 May 2022 | 96.18 | 98.40 | 99.33 | 94.05 | 1744353 | -1.94% |
| 23 May 2022 | 98.08 | 98.18 | 103.75 | 96.28 | 1814796 | 0.75% |
| 20 May 2022 | 97.35 | 93.55 | 98.63 | 93.55 | 1840190 | 5.76% |
| 19 May 2022 | 92.05 | 91.00 | 93.78 | 89.05 | 1190088 | -1.92% |
| 18 May 2022 | 93.85 | 84.63 | 98.98 | 84.23 | 2777513 | 10.89% |
| 17 May 2022 | 84.63 | 84.90 | 87.40 | 84.08 | 333903 | 1.07% |
| 16 May 2022 | 83.73 | 84.80 | 84.80 | 82.50 | 379752 | 1.92% |
| 13 May 2022 | 82.15 | 86.98 | 87.00 | 76.05 | 464676 | 3.41% |
| 12 May 2022 | 79.44 | 82.75 | 83.50 | 79.34 | 587744 | -4.74% |
| 11 May 2022 | 83.39 | 83.03 | 84.94 | 82.29 | 633411 | 0.17% |
| 10 May 2022 | 83.25 | 84.50 | 85.98 | 82.83 | 582157 | -2.17% |
| 09 May 2022 | 85.10 | 88.28 | 89.58 | 83.33 | 1301251 | -1.86% |
| 06 May 2022 | 86.71 | 89.00 | 89.68 | 85.38 | 519637 | -4.25% |
| 05 May 2022 | 90.56 | 89.75 | 94.50 | 89.25 | 1085866 | 2.55% |
| 04 May 2022 | 88.31 | 91.71 | 94.23 | 87.75 | 4213516 | -3.48% |
| 02 May 2022 | 91.49 | 89.85 | 92.49 | 88.91 | 512108 | 1.19% |
| 29 Apr 2022 | 90.41 | 93.46 | 94.46 | 89.58 | 1560346 | -1.87% |
| 28 Apr 2022 | 92.13 | 85.00 | 92.50 | 84.54 | 3805892 | 9.30% |
| 27 Apr 2022 | 84.29 | 86.35 | 86.39 | 83.60 | 474856 | -2.45% |
| 26 Apr 2022 | 86.41 | 83.50 | 89.73 | 82.26 | 2991838 | 4.44% |
| 25 Apr 2022 | 82.74 | 82.43 | 83.66 | 81.78 | 593980 | 0.11% |
| 22 Apr 2022 | 82.65 | 82.25 | 84.26 | 81.71 | 974178 | 0.15% |
| 21 Apr 2022 | 82.53 | 82.53 | 84.25 | 81.76 | 964772 | 0.59% |
| 20 Apr 2022 | 82.05 | 81.85 | 87.75 | 80.88 | 3216484 | 0.11% |
| 19 Apr 2022 | 81.96 | 83.23 | 83.76 | 80.00 | 861184 | -0.53% |
| 18 Apr 2022 | 82.40 | 82.75 | 84.24 | 80.75 | 868703 | 0.15% |
| 13 Apr 2022 | 82.28 | 83.48 | 84.75 | 80.38 | 3017058 | 1.27% |
| 12 Apr 2022 | 81.25 | 81.88 | 83.23 | 80.75 | 762965 | -0.67% |
| 11 Apr 2022 | 81.80 | 82.50 | 83.75 | 79.33 | 763476 | -0.17% |
| 08 Apr 2022 | 81.94 | 82.25 | 86.00 | 81.26 | 2165527 | 0.69% |
| 07 Apr 2022 | 81.38 | 73.00 | 84.70 | 73.00 | 6229924 | 15.29% |
| 06 Apr 2022 | 70.59 | 67.71 | 70.64 | 67.00 | 2748484 | 4.92% |
| 05 Apr 2022 | 67.28 | 64.95 | 67.58 | 64.95 | 1376778 | 4.54% |
| 04 Apr 2022 | 64.36 | 62.18 | 64.86 | 62.18 | 1351637 | 4.18% |
| 01 Apr 2022 | 61.78 | 59.95 | 61.78 | 58.56 | 1750415 | 5.00% |
| 31 Mar 2022 | 58.84 | 59.48 | 60.81 | 58.33 | 376766 | -0.19% |
| 30 Mar 2022 | 58.95 | 58.38 | 61.10 | 58.14 | 522699 | 0.26% |
| 29 Mar 2022 | 58.80 | 60.00 | 60.88 | 57.70 | 301078 | -1.03% |
| 28 Mar 2022 | 59.41 | 60.50 | 60.99 | 58.76 | 106222 | -0.67% |
| 25 Mar 2022 | 59.81 | 61.00 | 61.25 | 58.75 | 242329 | -0.17% |
| 24 Mar 2022 | 59.91 | 62.50 | 63.49 | 59.29 | 437574 | -3.68% |
| 23 Mar 2022 | 62.20 | 59.13 | 62.28 | 59.06 | 867588 | 4.87% |
| 22 Mar 2022 | 59.31 | 57.76 | 60.24 | 57.76 | 454398 | 3.36% |
| 21 Mar 2022 | 57.38 | 57.28 | 57.83 | 56.23 | 214666 | 0.17% |
| 17 Mar 2022 | 57.28 | 58.25 | 59.43 | 56.39 | 223567 | -0.02% |
| 16 Mar 2022 | 57.29 | 55.74 | 57.29 | 54.10 | 358367 | 5.00% |
| 15 Mar 2022 | 54.56 | 56.23 | 56.29 | 54.05 | 178110 | -1.12% |
| 14 Mar 2022 | 55.18 | 56.73 | 56.99 | 54.76 | 208172 | -1.25% |
| 11 Mar 2022 | 55.88 | 57.00 | 57.75 | 55.63 | 144598 | 0.04% |
| 10 Mar 2022 | 55.86 | 58.73 | 59.83 | 55.29 | 337809 | -2.00% |
| 09 Mar 2022 | 57.00 | 55.75 | 57.19 | 55.25 | 308228 | 4.63% |
| 08 Mar 2022 | 54.48 | 52.50 | 54.54 | 51.95 | 256258 | 4.87% |
| 07 Mar 2022 | 51.95 | 52.50 | 53.80 | 51.95 | 107357 | -4.99% |
| 04 Mar 2022 | 54.68 | 54.60 | 55.74 | 53.88 | 231893 | -0.22% |
| 03 Mar 2022 | 54.80 | 54.75 | 56.11 | 53.79 | 171711 | 2.43% |
| 02 Mar 2022 | 53.50 | 52.41 | 55.50 | 52.25 | 150191 | -1.09% |
| 28 Feb 2022 | 54.09 | 51.55 | 55.38 | 51.31 | 182467 | 2.17% |
| 25 Feb 2022 | 52.94 | 51.95 | 52.94 | 50.86 | 201285 | 4.98% |
| 24 Feb 2022 | 50.43 | 50.50 | 51.50 | 50.43 | 158310 | -4.99% |
| 23 Feb 2022 | 53.08 | 52.35 | 54.68 | 52.03 | 161824 | 1.34% |
| 22 Feb 2022 | 52.38 | 52.75 | 55.46 | 51.10 | 463123 | -2.42% |
| 21 Feb 2022 | 53.68 | 54.08 | 56.11 | 53.43 | 111072 | -4.36% |
| 18 Feb 2022 | 56.13 | 57.43 | 57.46 | 55.49 | 60834 | -0.99% |
| 17 Feb 2022 | 56.69 | 58.60 | 59.15 | 55.74 | 70399 | -2.06% |
| 16 Feb 2022 | 57.88 | 59.25 | 60.63 | 57.06 | 113819 | -1.08% |
| 15 Feb 2022 | 58.51 | 55.28 | 58.69 | 53.96 | 353936 | 4.67% |
| 14 Feb 2022 | 55.90 | 56.25 | 57.49 | 55.90 | 141416 | -5.00% |
| 11 Feb 2022 | 58.84 | 59.04 | 61.65 | 58.44 | 92273 | -2.89% |
| 10 Feb 2022 | 60.59 | 60.00 | 61.70 | 59.83 | 231336 | 1.41% |
| 09 Feb 2022 | 59.75 | 62.94 | 63.48 | 59.40 | 166573 | -4.45% |
| 08 Feb 2022 | 62.53 | 65.18 | 66.00 | 61.59 | 277534 | -2.99% |
| 07 Feb 2022 | 64.46 | 62.85 | 65.11 | 62.53 | 549521 | 3.95% |
| 04 Feb 2022 | 62.01 | 64.25 | 64.25 | 61.06 | 920547 | -2.96% |
| 03 Feb 2022 | 63.90 | 64.84 | 65.99 | 62.50 | 1006165 | 0.95% |
| 02 Feb 2022 | 63.30 | 62.99 | 64.36 | 61.79 | 710417 | 2.46% |
| 01 Feb 2022 | 61.78 | 59.93 | 63.00 | 58.33 | 958047 | 2.44% |
| 31 Jan 2022 | 60.31 | 58.74 | 61.13 | 57.00 | 957450 | 3.57% |
| 28 Jan 2022 | 58.23 | 58.23 | 58.23 | 58.23 | 136863 | 4.99% |
| 27 Jan 2022 | 55.46 | 52.43 | 55.46 | 52.08 | 751364 | 4.98% |
| 25 Jan 2022 | 52.83 | 50.15 | 54.33 | 49.41 | 176251 | 1.58% |
| 24 Jan 2022 | 52.01 | 54.74 | 55.49 | 52.01 | 66181 | -4.99% |
| 21 Jan 2022 | 54.74 | 55.63 | 56.88 | 54.09 | 158050 | -3.71% |
| 20 Jan 2022 | 56.85 | 58.33 | 58.94 | 56.30 | 99373 | -1.69% |
| 19 Jan 2022 | 57.83 | 56.89 | 58.51 | 55.65 | 203583 | 1.63% |
| 18 Jan 2022 | 56.90 | 56.48 | 58.38 | 54.70 | 601800 | 2.34% |
| 17 Jan 2022 | 55.60 | 53.40 | 55.60 | 53.15 | 387804 | 4.98% |
| 14 Jan 2022 | 52.96 | 51.99 | 53.46 | 51.25 | 45939 | 1.65% |
| 13 Jan 2022 | 52.10 | 53.50 | 53.50 | 51.20 | 104768 | -1.16% |
| 12 Jan 2022 | 52.71 | 55.00 | 55.00 | 52.31 | 88974 | -4.27% |
| 11 Jan 2022 | 55.06 | 57.20 | 57.20 | 53.13 | 154881 | 0.77% |
| 10 Jan 2022 | 54.64 | 53.73 | 54.64 | 52.50 | 142511 | 5.00% |
| 07 Jan 2022 | 52.04 | 50.98 | 52.04 | 49.75 | 189037 | 5.00% |
| 06 Jan 2022 | 49.56 | 47.21 | 49.56 | 44.86 | 577902 | 4.98% |
| 05 Jan 2022 | 47.21 | 48.00 | 48.00 | 46.53 | 40750 | -0.51% |
| 04 Jan 2022 | 47.45 | 47.98 | 47.98 | 47.03 | 155717 | 0.19% |
| 03 Jan 2022 | 47.36 | 47.64 | 48.00 | 46.63 | 69642 | 0.28% |
| 31 Dec 2021 | 47.23 | 47.04 | 48.11 | 45.35 | 48386 | -0.13% |
| 30 Dec 2021 | 47.29 | 47.75 | 48.18 | 46.43 | 53157 | -0.67% |
| 29 Dec 2021 | 47.61 | 48.73 | 48.73 | 47.25 | 40270 | 0.02% |
| 28 Dec 2021 | 47.60 | 47.36 | 48.38 | 46.75 | 39044 | 0.51% |
| 27 Dec 2021 | 47.36 | 47.99 | 48.50 | 46.39 | 42887 | -1.33% |
| 24 Dec 2021 | 48.00 | 48.98 | 48.98 | 47.50 | 26108 | -0.93% |
| 23 Dec 2021 | 48.45 | 48.63 | 49.13 | 47.75 | 75833 | 1.06% |
| 22 Dec 2021 | 47.94 | 49.51 | 49.51 | 47.50 | 41506 | -1.86% |
| 21 Dec 2021 | 48.85 | 51.24 | 51.24 | 47.21 | 171970 | -1.69% |
| 20 Dec 2021 | 49.69 | 48.28 | 50.95 | 46.49 | 141944 | 1.55% |
| 17 Dec 2021 | 48.93 | 51.25 | 51.94 | 48.71 | 82076 | -4.51% |
| 16 Dec 2021 | 51.24 | 52.90 | 53.08 | 50.81 | 73880 | -1.76% |
| 15 Dec 2021 | 52.16 | 52.89 | 53.39 | 51.78 | 58021 | -1.38% |
| 14 Dec 2021 | 52.89 | 53.70 | 53.75 | 51.88 | 86161 | -1.07% |
| 13 Dec 2021 | 53.46 | 51.25 | 53.48 | 51.25 | 161324 | 4.95% |
| 10 Dec 2021 | 50.94 | 48.75 | 50.94 | 48.26 | 37505 | 5.01% |
| 09 Dec 2021 | 48.51 | 48.39 | 49.06 | 47.51 | 34873 | 0.25% |
| 08 Dec 2021 | 48.39 | 48.00 | 48.75 | 47.30 | 25553 | 1.38% |
| 07 Dec 2021 | 47.73 | 47.34 | 48.73 | 46.66 | 58962 | 2.07% |
| 06 Dec 2021 | 46.76 | 48.06 | 48.78 | 46.50 | 73092 | -2.66% |
| 03 Dec 2021 | 48.04 | 49.40 | 49.40 | 47.75 | 33385 | -1.54% |
| 02 Dec 2021 | 48.79 | 46.26 | 48.99 | 46.25 | 208735 | 3.37% |
| 01 Dec 2021 | 47.20 | 48.50 | 49.55 | 46.26 | 80298 | -2.46% |
| 30 Nov 2021 | 48.39 | 50.56 | 52.18 | 48.04 | 149849 | -4.29% |
| 29 Nov 2021 | 50.56 | 50.04 | 51.25 | 49.88 | 91531 | -3.68% |
| 26 Nov 2021 | 52.49 | 54.00 | 54.00 | 52.49 | 68067 | -4.98% |
| 25 Nov 2021 | 55.24 | 56.75 | 56.75 | 53.98 | 301606 | -0.49% |
| 24 Nov 2021 | 55.51 | 53.68 | 55.54 | 52.01 | 198345 | 4.93% |
| 23 Nov 2021 | 52.90 | 50.51 | 53.38 | 50.00 | 482500 | 3.71% |
| 22 Nov 2021 | 51.01 | 52.83 | 52.96 | 50.19 | 67754 | -3.45% |
| 18 Nov 2021 | 52.83 | 53.64 | 53.75 | 51.50 | 64315 | 0.38% |
| 17 Nov 2021 | 52.63 | 54.44 | 54.58 | 52.25 | 76309 | -1.22% |
| 16 Nov 2021 | 53.28 | 52.63 | 54.63 | 51.29 | 66133 | 0.32% |
| 15 Nov 2021 | 53.11 | 54.66 | 55.49 | 52.75 | 60995 | -2.17% |
| 12 Nov 2021 | 54.29 | 54.50 | 55.50 | 53.75 | 54617 | -1.18% |
| 11 Nov 2021 | 54.94 | 56.18 | 56.18 | 54.25 | 34010 | 0.71% |
| 10 Nov 2021 | 54.55 | 54.91 | 55.65 | 53.79 | 45054 | -0.66% |
| 09 Nov 2021 | 54.91 | 56.44 | 56.70 | 54.13 | 73724 | -2.71% |
| 08 Nov 2021 | 56.44 | 57.75 | 57.98 | 56.25 | 57518 | -1.78% |
| 04 Nov 2021 | 57.46 | 56.70 | 57.75 | 55.75 | 46975 | 2.35% |
| 03 Nov 2021 | 56.14 | 56.60 | 57.75 | 55.06 | 97850 | 1.98% |
| 02 Nov 2021 | 55.05 | 56.50 | 56.75 | 54.53 | 78354 | -2.89% |
| 01 Nov 2021 | 56.69 | 56.23 | 56.74 | 55.25 | 127095 | 4.90% |
| 29 Oct 2021 | 54.04 | 53.99 | 56.19 | 52.63 | 99273 | 0.20% |
| 28 Oct 2021 | 53.93 | 52.25 | 53.93 | 50.53 | 158426 | 5.00% |
| 27 Oct 2021 | 51.36 | 53.68 | 55.35 | 51.00 | 205624 | -4.32% |
| 26 Oct 2021 | 53.68 | 53.50 | 54.98 | 51.45 | 131593 | -0.43% |
| 25 Oct 2021 | 53.91 | 55.30 | 55.56 | 53.86 | 83809 | -4.90% |
| 22 Oct 2021 | 56.69 | 59.13 | 59.13 | 56.25 | 84976 | -3.72% |
| 21 Oct 2021 | 58.88 | 55.53 | 59.15 | 55.53 | 90516 | 4.51% |
| 20 Oct 2021 | 56.34 | 58.53 | 58.75 | 55.51 | 66751 | -3.51% |
| 19 Oct 2021 | 58.39 | 58.94 | 60.73 | 57.50 | 74342 | -0.93% |
| 18 Oct 2021 | 58.94 | 61.14 | 61.23 | 58.06 | 98260 | -1.75% |
| 14 Oct 2021 | 59.99 | 58.14 | 62.50 | 58.14 | 61511 | -1.96% |
| 13 Oct 2021 | 61.19 | 65.75 | 65.75 | 61.04 | 377273 | -4.75% |
| 12 Oct 2021 | 64.24 | 65.00 | 66.80 | 63.25 | 262256 | -1.38% |
| 11 Oct 2021 | 65.14 | 67.50 | 68.20 | 64.70 | 153177 | -2.85% |
| 08 Oct 2021 | 67.05 | 65.75 | 67.05 | 64.75 | 353180 | 5.00% |
| 07 Oct 2021 | 63.86 | 66.25 | 67.29 | 63.50 | 174193 | -1.44% |
| 06 Oct 2021 | 64.79 | 67.50 | 68.08 | 64.54 | 163161 | -3.66% |
| 05 Oct 2021 | 67.25 | 67.10 | 69.50 | 66.18 | 466901 | 1.11% |
| 04 Oct 2021 | 66.51 | 63.35 | 66.51 | 63.13 | 289968 | 4.99% |
| 01 Oct 2021 | 63.35 | 64.93 | 65.68 | 63.00 | 232884 | -3.69% |
| 30 Sep 2021 | 65.78 | 66.06 | 67.25 | 65.53 | 183860 | 0.84% |
| 29 Sep 2021 | 65.23 | 64.50 | 66.50 | 62.10 | 823941 | 2.81% |
| 28 Sep 2021 | 63.45 | 63.45 | 63.45 | 62.26 | 337114 | 4.98% |
| 27 Sep 2021 | 60.44 | 58.21 | 60.44 | 58.14 | 274079 | 5.00% |
| 24 Sep 2021 | 57.56 | 59.05 | 60.55 | 57.46 | 401978 | -1.67% |
| 23 Sep 2021 | 58.54 | 64.50 | 66.20 | 57.31 | 719224 | -7.87% |
| 22 Sep 2021 | 63.54 | 62.85 | 67.93 | 62.56 | 655661 | 2.58% |
| 21 Sep 2021 | 61.94 | 67.19 | 67.19 | 61.75 | 1262323 | -9.71% |
| 20 Sep 2021 | 68.60 | 70.25 | 72.80 | 68.60 | 2351444 | -9.99% |
| 17 Sep 2021 | 76.21 | 74.91 | 77.25 | 71.51 | 2157711 | 2.64% |
| 16 Sep 2021 | 74.25 | 71.23 | 74.88 | 70.55 | 2128284 | 7.47% |
| 15 Sep 2021 | 69.09 | 63.75 | 69.09 | 63.63 | 3570556 | 10.00% |
| 14 Sep 2021 | 62.81 | 61.80 | 65.00 | 61.00 | 1780533 | 2.80% |
| 13 Sep 2021 | 61.10 | 62.75 | 62.88 | 60.75 | 618746 | -0.24% |
| 09 Sep 2021 | 61.25 | 59.60 | 62.90 | 59.55 | 2049275 | 3.38% |
| 08 Sep 2021 | 59.25 | 55.00 | 60.50 | 54.25 | 1647361 | 7.67% |
| 07 Sep 2021 | 55.03 | 55.88 | 56.08 | 54.34 | 277563 | -0.67% |
| 06 Sep 2021 | 55.40 | 56.25 | 56.68 | 54.81 | 515350 | -0.65% |
| 03 Sep 2021 | 55.76 | 55.16 | 56.25 | 54.60 | 637203 | 2.01% |
| 02 Sep 2021 | 54.66 | 50.38 | 58.46 | 50.38 | 3350461 | 7.05% |
| 01 Sep 2021 | 51.06 | 50.96 | 52.43 | 50.75 | 1066117 | 1.01% |
| 31 Aug 2021 | 50.55 | 52.93 | 53.18 | 50.13 | 517230 | -3.88% |
| 30 Aug 2021 | 52.59 | 49.25 | 53.99 | 49.25 | 2164837 | 6.70% |
| 27 Aug 2021 | 49.29 | 49.25 | 51.13 | 48.89 | 1009173 | -1.77% |
| 26 Aug 2021 | 50.18 | 50.00 | 52.20 | 49.00 | 2060305 | 0.60% |
| 25 Aug 2021 | 49.88 | 47.50 | 51.60 | 47.50 | 4665929 | 5.28% |
| 24 Aug 2021 | 47.38 | 42.00 | 49.09 | 41.39 | 5971861 | 11.77% |
| 23 Aug 2021 | 42.39 | 36.25 | 42.98 | 35.94 | 3269310 | 17.75% |
| 20 Aug 2021 | 36.00 | 36.56 | 37.16 | 35.81 | 171220 | -2.91% |
| 18 Aug 2021 | 37.08 | 38.00 | 38.36 | 36.75 | 172186 | -1.54% |
| 17 Aug 2021 | 37.66 | 38.25 | 39.04 | 37.29 | 428017 | -1.82% |
| 16 Aug 2021 | 38.36 | 38.13 | 39.68 | 37.95 | 357497 | -1.13% |
| 13 Aug 2021 | 38.80 | 38.75 | 39.98 | 37.54 | 614741 | 1.70% |
| 12 Aug 2021 | 38.15 | 38.63 | 39.41 | 37.65 | 649891 | -1.24% |
| 11 Aug 2021 | 38.63 | 35.10 | 39.48 | 33.00 | 1561485 | 9.87% |
| 10 Aug 2021 | 35.16 | 36.76 | 38.38 | 34.31 | 750384 | -4.92% |
| 09 Aug 2021 | 36.98 | 38.24 | 38.50 | 36.76 | 292345 | -2.68% |
| 06 Aug 2021 | 38.00 | 38.09 | 39.63 | 37.65 | 418223 | -0.50% |
| 05 Aug 2021 | 38.19 | 40.21 | 40.34 | 37.85 | 651135 | -5.77% |
| 04 Aug 2021 | 40.53 | 41.84 | 42.03 | 39.50 | 1437809 | -3.06% |
| 03 Aug 2021 | 41.81 | 37.88 | 42.21 | 37.88 | 4510364 | 10.75% |
| 02 Aug 2021 | 37.75 | 38.31 | 38.63 | 37.53 | 402385 | -0.34% |
| 30 Jul 2021 | 37.88 | 38.36 | 39.34 | 37.51 | 579797 | -0.92% |
| 29 Jul 2021 | 38.23 | 38.40 | 38.68 | 36.11 | 1453205 | 0.76% |
| 28 Jul 2021 | 37.94 | 36.74 | 40.41 | 35.54 | 9204976 | 10.97% |
| 27 Jul 2021 | 34.19 | 33.75 | 35.21 | 33.35 | 1059742 | 2.55% |
| 26 Jul 2021 | 33.34 | 32.58 | 33.75 | 32.20 | 293123 | 2.40% |
| 23 Jul 2021 | 32.56 | 33.00 | 33.00 | 32.30 | 137990 | -0.85% |
| 22 Jul 2021 | 32.84 | 32.49 | 33.25 | 32.45 | 172886 | 2.05% |
| 20 Jul 2021 | 32.18 | 33.00 | 33.16 | 32.03 | 283308 | -2.19% |
| 19 Jul 2021 | 32.90 | 33.70 | 33.90 | 32.50 | 258773 | -2.95% |
| 16 Jul 2021 | 33.90 | 34.73 | 34.88 | 33.58 | 305741 | -2.19% |
| 15 Jul 2021 | 34.66 | 33.64 | 36.23 | 33.15 | 1795955 | 3.80% |
| 14 Jul 2021 | 33.39 | 33.88 | 34.20 | 33.13 | 285740 | -0.57% |
| 13 Jul 2021 | 33.58 | 33.00 | 34.40 | 32.70 | 753236 | 3.16% |
| 12 Jul 2021 | 32.55 | 32.45 | 33.29 | 32.00 | 244016 | 1.09% |
| 09 Jul 2021 | 32.20 | 32.13 | 32.46 | 32.03 | 101357 | -0.19% |
| 08 Jul 2021 | 32.26 | 32.93 | 33.43 | 32.11 | 187613 | -2.06% |
| 07 Jul 2021 | 32.94 | 33.00 | 33.50 | 32.71 | 150545 | -0.57% |
| 06 Jul 2021 | 33.13 | 32.33 | 34.13 | 32.33 | 608798 | 2.47% |
| 05 Jul 2021 | 32.33 | 32.15 | 32.70 | 31.91 | 203787 | 0.91% |
| 02 Jul 2021 | 32.04 | 32.00 | 32.45 | 31.93 | 203067 | 0.12% |
| 01 Jul 2021 | 32.00 | 32.25 | 32.59 | 31.75 | 196264 | -1.17% |
| 30 Jun 2021 | 32.38 | 32.96 | 33.10 | 32.25 | 195927 | -0.22% |
| 29 Jun 2021 | 32.45 | 32.50 | 33.25 | 32.13 | 300772 | 1.41% |
| 28 Jun 2021 | 32.00 | 32.54 | 32.71 | 31.75 | 184885 | -1.66% |
| 25 Jun 2021 | 32.54 | 32.81 | 33.20 | 32.28 | 182519 | 0.03% |
| 24 Jun 2021 | 32.53 | 32.24 | 33.00 | 32.13 | 260708 | 1.50% |
| 23 Jun 2021 | 32.05 | 33.33 | 33.74 | 31.78 | 376994 | -3.70% |
| 22 Jun 2021 | 33.28 | 34.25 | 34.58 | 33.10 | 395726 | -1.54% |
| 21 Jun 2021 | 33.80 | 33.48 | 34.75 | 32.89 | 873491 | -1.46% |
| 18 Jun 2021 | 34.30 | 35.00 | 35.65 | 32.64 | 2320143 | -2.56% |
| 17 Jun 2021 | 35.20 | 31.75 | 36.44 | 31.26 | 3939726 | 10.00% |
| 16 Jun 2021 | 32.00 | 32.49 | 33.40 | 31.64 | 1336740 | 2.30% |
| 15 Jun 2021 | 31.28 | 31.59 | 32.23 | 31.13 | 201094 | -0.19% |
| 14 Jun 2021 | 31.34 | 32.25 | 32.28 | 30.54 | 289188 | -2.09% |
| 11 Jun 2021 | 32.01 | 32.50 | 32.75 | 31.88 | 310198 | -0.56% |
| 10 Jun 2021 | 32.19 | 32.40 | 33.00 | 32.03 | 441685 | 0.03% |
| 09 Jun 2021 | 32.18 | 31.99 | 33.75 | 31.41 | 1804954 | 1.32% |
| 08 Jun 2021 | 31.76 | 32.43 | 32.88 | 30.60 | 488842 | -1.31% |
| 07 Jun 2021 | 32.18 | 32.68 | 32.91 | 32.00 | 681293 | 2.71% |
| 04 Jun 2021 | 31.33 | 31.96 | 32.18 | 31.06 | 572975 | -1.63% |
| 03 Jun 2021 | 31.85 | 31.48 | 33.10 | 30.64 | 1935972 | 0.79% |
| 02 Jun 2021 | 31.60 | 29.28 | 32.48 | 28.53 | 5705365 | 9.61% |
| 01 Jun 2021 | 28.83 | 27.13 | 30.16 | 26.50 | 1923653 | 7.65% |
| 31 May 2021 | 26.78 | 27.00 | 27.31 | 26.31 | 144842 | -0.85% |
| 28 May 2021 | 27.01 | 27.45 | 27.88 | 26.93 | 214726 | -0.63% |
| 27 May 2021 | 27.18 | 27.88 | 27.88 | 27.10 | 140091 | -1.84% |
| 26 May 2021 | 27.69 | 28.00 | 28.00 | 27.21 | 163469 | 0.54% |
| 25 May 2021 | 27.54 | 28.16 | 28.65 | 27.34 | 264775 | -2.62% |
| 24 May 2021 | 28.28 | 28.68 | 29.41 | 28.16 | 481761 | -0.46% |
| 21 May 2021 | 28.41 | 27.00 | 29.31 | 26.59 | 1883895 | 7.01% |
| 20 May 2021 | 26.55 | 26.25 | 27.00 | 25.76 | 494750 | 3.47% |
| 19 May 2021 | 25.66 | 24.35 | 26.48 | 24.10 | 441339 | 6.52% |
| 18 May 2021 | 24.09 | 23.81 | 24.35 | 23.81 | 78137 | 1.39% |
| 17 May 2021 | 23.76 | 23.75 | 24.34 | 23.54 | 61138 | 0.98% |
| 14 May 2021 | 23.53 | 24.18 | 24.18 | 23.08 | 66442 | -0.68% |
| 12 May 2021 | 23.69 | 24.00 | 24.13 | 23.51 | 57665 | -0.71% |
| 11 May 2021 | 23.86 | 23.25 | 24.28 | 23.06 | 95495 | 1.49% |
| 10 May 2021 | 23.51 | 23.48 | 23.84 | 22.98 | 197446 | 0.77% |
| 07 May 2021 | 23.33 | 24.23 | 24.23 | 23.25 | 119292 | -2.34% |
| 06 May 2021 | 23.89 | 22.10 | 24.11 | 21.84 | 444366 | 7.95% |
| 05 May 2021 | 22.13 | 22.43 | 22.43 | 21.64 | 56150 | 0.91% |
| 04 May 2021 | 21.93 | 22.95 | 22.95 | 21.88 | 220478 | -2.27% |
| 03 May 2021 | 22.44 | 22.26 | 22.70 | 22.26 | 100980 | -0.84% |
| 30 Apr 2021 | 22.63 | 22.50 | 23.13 | 22.50 | 99947 | -0.04% |
| 29 Apr 2021 | 22.64 | 23.50 | 23.59 | 22.50 | 134254 | -2.96% |
| 28 Apr 2021 | 23.33 | 22.94 | 23.86 | 22.80 | 192033 | 1.70% |
| 27 Apr 2021 | 22.94 | 21.73 | 23.33 | 21.61 | 285288 | 6.25% |
| 26 Apr 2021 | 21.59 | 21.95 | 22.13 | 21.39 | 138651 | 0.14% |
| 23 Apr 2021 | 21.56 | 21.63 | 22.00 | 21.41 | 80724 | -0.32% |
| 22 Apr 2021 | 21.63 | 22.00 | 22.08 | 21.31 | 136301 | -1.41% |
| 20 Apr 2021 | 21.94 | 21.78 | 22.25 | 21.31 | 62210 | 2.72% |
| 19 Apr 2021 | 21.36 | 20.75 | 21.50 | 20.75 | 132283 | -4.56% |
| 16 Apr 2021 | 22.38 | 22.63 | 22.64 | 22.05 | 56615 | 1.22% |
| 15 Apr 2021 | 22.11 | 22.63 | 22.86 | 21.99 | 105709 | -2.30% |
| 13 Apr 2021 | 22.63 | 21.81 | 22.70 | 21.81 | 50652 | 2.58% |
| 12 Apr 2021 | 22.06 | 23.51 | 23.68 | 21.03 | 213940 | -7.35% |
| 09 Apr 2021 | 23.81 | 23.76 | 24.24 | 23.69 | 63444 | -1.12% |
| 08 Apr 2021 | 24.08 | 23.84 | 24.44 | 23.84 | 65643 | 1.01% |
| 07 Apr 2021 | 23.84 | 24.05 | 24.25 | 23.75 | 81316 | 0.04% |
| 06 Apr 2021 | 23.83 | 23.90 | 24.11 | 23.49 | 92385 | 0.97% |
| 05 Apr 2021 | 23.60 | 24.00 | 24.13 | 23.25 | 71359 | -2.60% |
| 01 Apr 2021 | 24.23 | 23.13 | 24.45 | 23.13 | 72712 | 5.12% |
| 31 Mar 2021 | 23.05 | 23.55 | 23.95 | 23.00 | 119677 | -2.70% |
| 30 Mar 2021 | 23.69 | 24.18 | 24.38 | 23.56 | 110295 | -2.03% |
| 26 Mar 2021 | 24.18 | 24.09 | 24.84 | 24.05 | 139804 | 1.21% |
| 25 Mar 2021 | 23.89 | 25.25 | 25.25 | 23.10 | 209868 | -4.06% |
| 24 Mar 2021 | 24.90 | 25.24 | 26.00 | 24.75 | 238710 | -1.15% |
| 23 Mar 2021 | 25.19 | 25.84 | 25.90 | 24.96 | 217311 | -0.83% |
| 22 Mar 2021 | 25.40 | 26.13 | 26.20 | 25.20 | 141274 | -1.89% |
| 19 Mar 2021 | 25.89 | 26.20 | 26.25 | 25.16 | 245328 | -1.56% |
| 18 Mar 2021 | 26.30 | 26.50 | 27.10 | 26.13 | 175014 | 0.46% |
| 17 Mar 2021 | 26.18 | 27.13 | 27.31 | 25.89 | 178639 | -3.50% |
| 16 Mar 2021 | 27.13 | 27.15 | 27.99 | 26.95 | 162318 | -0.18% |
| 15 Mar 2021 | 27.18 | 28.36 | 28.44 | 26.91 | 205788 | -3.45% |
| 12 Mar 2021 | 28.15 | 29.45 | 29.50 | 27.88 | 381836 | -3.76% |
| 10 Mar 2021 | 29.25 | 30.50 | 31.00 | 28.81 | 3358556 | 9.14% |
| 09 Mar 2021 | 26.80 | 27.10 | 27.83 | 26.03 | 550856 | 0.07% |
| 08 Mar 2021 | 26.78 | 25.38 | 27.00 | 25.13 | 385495 | 6.23% |
| 05 Mar 2021 | 25.21 | 25.81 | 25.85 | 25.03 | 142910 | -0.98% |
| 04 Mar 2021 | 25.46 | 25.79 | 25.94 | 25.30 | 117450 | -1.16% |
| 03 Mar 2021 | 25.76 | 25.75 | 26.03 | 25.69 | 112145 | 0.08% |
| 02 Mar 2021 | 25.74 | 26.93 | 26.93 | 25.45 | 143560 | -0.96% |
| 01 Mar 2021 | 25.99 | 27.00 | 27.21 | 25.70 | 342272 | -3.13% |
| 26 Feb 2021 | 26.83 | 25.00 | 27.55 | 25.00 | 366204 | 3.59% |
| 25 Feb 2021 | 25.90 | 25.38 | 26.15 | 25.18 | 189908 | 3.27% |
| 24 Feb 2021 | 25.08 | 25.19 | 25.65 | 25.00 | 41844 | -0.63% |
| 23 Feb 2021 | 25.24 | 25.50 | 26.09 | 25.04 | 86391 | -0.36% |
| 22 Feb 2021 | 25.33 | 26.10 | 26.10 | 25.05 | 60650 | -1.94% |
| 19 Feb 2021 | 25.83 | 26.50 | 26.50 | 25.50 | 94156 | -1.07% |
| 18 Feb 2021 | 26.11 | 26.41 | 26.93 | 25.93 | 122470 | 0.38% |
| 17 Feb 2021 | 26.01 | 26.31 | 26.50 | 25.88 | 59392 | -0.57% |
| 16 Feb 2021 | 26.16 | 26.68 | 27.18 | 25.80 | 244236 | 1.95% |
| 15 Feb 2021 | 25.66 | 25.81 | 26.24 | 25.60 | 181967 | -0.58% |
| 12 Feb 2021 | 25.81 | 26.39 | 26.46 | 25.60 | 185288 | -1.71% |
| 11 Feb 2021 | 26.26 | 25.75 | 26.55 | 25.75 | 42167 | 0.57% |
| 10 Feb 2021 | 26.11 | 26.50 | 26.70 | 25.95 | 51146 | 0.23% |
| 09 Feb 2021 | 26.05 | 26.75 | 27.46 | 25.75 | 198684 | -1.33% |
| 08 Feb 2021 | 26.40 | 27.00 | 27.36 | 26.03 | 75471 | 0.08% |
| 05 Feb 2021 | 26.38 | 27.60 | 27.60 | 26.28 | 78310 | -3.37% |
| 04 Feb 2021 | 27.30 | 25.46 | 28.01 | 25.28 | 288185 | 7.14% |
| 03 Feb 2021 | 25.48 | 25.94 | 25.95 | 25.03 | 117646 | -1.77% |
| 02 Feb 2021 | 25.94 | 26.39 | 26.50 | 25.75 | 74246 | -0.46% |
| 01 Feb 2021 | 26.06 | 25.69 | 26.50 | 25.64 | 53142 | 1.64% |
| 29 Jan 2021 | 25.64 | 26.00 | 26.13 | 25.50 | 52308 | 1.10% |
| 28 Jan 2021 | 25.36 | 24.53 | 26.09 | 24.29 | 73741 | 0.88% |
| 27 Jan 2021 | 25.14 | 25.63 | 25.63 | 24.79 | 67694 | -0.40% |
| 25 Jan 2021 | 25.24 | 26.53 | 26.53 | 25.13 | 79256 | -3.26% |
| 22 Jan 2021 | 26.09 | 26.50 | 26.68 | 25.54 | 90685 | -0.61% |
| 21 Jan 2021 | 26.25 | 26.50 | 26.75 | 26.13 | 82216 | 0.00% |
| 20 Jan 2021 | 26.25 | 26.93 | 26.99 | 26.06 | 135146 | -1.54% |
| 19 Jan 2021 | 26.66 | 26.53 | 27.50 | 26.41 | 160816 | 0.76% |
| 18 Jan 2021 | 26.46 | 27.68 | 27.68 | 26.13 | 154535 | -4.61% |
| 15 Jan 2021 | 27.74 | 28.48 | 28.71 | 27.50 | 114675 | -1.91% |
| 14 Jan 2021 | 28.28 | 28.50 | 29.00 | 28.25 | 109231 | -0.35% |
| 13 Jan 2021 | 28.38 | 28.75 | 29.55 | 27.61 | 238352 | 0.14% |
| 12 Jan 2021 | 28.34 | 29.33 | 29.33 | 28.00 | 305314 | -3.44% |
| 11 Jan 2021 | 29.35 | 31.50 | 32.00 | 29.25 | 669633 | -5.17% |
| 08 Jan 2021 | 30.95 | 30.25 | 33.25 | 29.29 | 3745084 | 9.44% |
| 07 Jan 2021 | 28.28 | 27.50 | 28.28 | 26.25 | 3084506 | 20.03% |
| 06 Jan 2021 | 23.56 | 23.93 | 23.93 | 22.50 | 445958 | -0.55% |
| 05 Jan 2021 | 23.69 | 22.06 | 23.95 | 21.90 | 336265 | 5.81% |
| 04 Jan 2021 | 22.39 | 21.48 | 22.75 | 21.25 | 175581 | 5.32% |
| 01 Jan 2021 | 21.26 | 21.46 | 21.73 | 21.00 | 38197 | -0.42% |
| 31 Dec 2020 | 21.35 | 21.85 | 21.93 | 21.30 | 66972 | -1.52% |
| 30 Dec 2020 | 21.68 | 21.51 | 21.88 | 21.20 | 29696 | 0.79% |
| 29 Dec 2020 | 21.51 | 21.25 | 21.98 | 21.25 | 66288 | 0.70% |
| 28 Dec 2020 | 21.36 | 21.20 | 21.75 | 21.20 | 33081 | 0.95% |
| 24 Dec 2020 | 21.16 | 21.70 | 21.95 | 20.83 | 54499 | 0.24% |
| 23 Dec 2020 | 21.11 | 21.00 | 22.44 | 21.00 | 122269 | 2.03% |
| 22 Dec 2020 | 20.69 | 20.79 | 21.23 | 18.84 | 76613 | -3.27% |
| 21 Dec 2020 | 21.39 | 23.30 | 23.30 | 21.00 | 74588 | -6.39% |
| 18 Dec 2020 | 22.85 | 22.68 | 23.35 | 22.50 | 91693 | 0.75% |
| 17 Dec 2020 | 22.68 | 23.46 | 23.48 | 21.75 | 54899 | -1.95% |
| 16 Dec 2020 | 23.13 | 23.48 | 23.65 | 23.00 | 72638 | 1.05% |
| 15 Dec 2020 | 22.89 | 23.45 | 23.45 | 22.28 | 77441 | -1.59% |
| 14 Dec 2020 | 23.26 | 23.24 | 23.75 | 22.75 | 120995 | 2.78% |
| 11 Dec 2020 | 22.63 | 21.21 | 23.69 | 21.21 | 183908 | 6.69% |
| 10 Dec 2020 | 21.21 | 21.75 | 21.88 | 20.75 | 64248 | -1.81% |
| 09 Dec 2020 | 21.60 | 21.98 | 22.41 | 21.39 | 79383 | -1.73% |
| 08 Dec 2020 | 21.98 | 23.00 | 23.13 | 21.75 | 203557 | -3.09% |
