CANTABIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 256.37 | 256.25 | 260.50 | 253.01 | 581781 | -0.20% |
| 18 Dec 2025 | 256.89 | 255.61 | 258.85 | 252.18 | 71177 | 0.32% |
| 17 Dec 2025 | 256.08 | 261.82 | 263.12 | 255.10 | 52660 | -2.19% |
| 16 Dec 2025 | 261.82 | 260.51 | 263.00 | 258.60 | 43221 | 0.50% |
| 15 Dec 2025 | 260.51 | 259.70 | 263.58 | 259.35 | 41010 | 0.34% |
| 12 Dec 2025 | 259.62 | 262.30 | 265.70 | 258.30 | 76744 | -0.77% |
| 11 Dec 2025 | 261.63 | 258.49 | 265.70 | 257.02 | 140491 | 0.64% |
| 10 Dec 2025 | 259.96 | 265.81 | 272.90 | 258.40 | 210966 | -2.84% |
| 09 Dec 2025 | 267.56 | 268.36 | 272.90 | 260.23 | 663170 | -0.30% |
| 08 Dec 2025 | 268.36 | 256.90 | 269.80 | 255.00 | 312649 | 4.40% |
| 05 Dec 2025 | 257.05 | 252.85 | 269.00 | 251.00 | 1485616 | 1.15% |
| 04 Dec 2025 | 254.13 | 246.00 | 255.90 | 243.89 | 430692 | 3.37% |
| 03 Dec 2025 | 245.85 | 248.00 | 249.88 | 244.60 | 84534 | -1.15% |
| 02 Dec 2025 | 248.70 | 248.02 | 251.58 | 248.00 | 94028 | -0.49% |
| 01 Dec 2025 | 249.93 | 247.20 | 252.10 | 247.20 | 103240 | 0.37% |
| 28 Nov 2025 | 249.00 | 251.90 | 252.90 | 248.00 | 72443 | -0.95% |
| 27 Nov 2025 | 251.40 | 249.00 | 253.00 | 248.90 | 133978 | 1.11% |
| 26 Nov 2025 | 248.65 | 251.50 | 255.00 | 248.00 | 117754 | -1.47% |
| 25 Nov 2025 | 252.35 | 248.00 | 254.00 | 248.00 | 99744 | 1.33% |
| 24 Nov 2025 | 249.05 | 250.45 | 255.90 | 248.05 | 93424 | -0.36% |
| 21 Nov 2025 | 249.95 | 249.05 | 252.10 | 248.15 | 113035 | 0.30% |
| 20 Nov 2025 | 249.20 | 254.00 | 256.20 | 248.95 | 104774 | -2.12% |
| 19 Nov 2025 | 254.60 | 256.20 | 257.25 | 253.00 | 77953 | -0.74% |
| 18 Nov 2025 | 256.50 | 255.10 | 258.85 | 254.60 | 538960 | 0.43% |
| 17 Nov 2025 | 255.40 | 259.40 | 261.65 | 253.15 | 764070 | -1.26% |
| 14 Nov 2025 | 258.65 | 250.00 | 261.00 | 249.40 | 164747 | 3.05% |
| 13 Nov 2025 | 251.00 | 249.05 | 253.95 | 248.75 | 600452 | 0.78% |
| 12 Nov 2025 | 249.05 | 249.00 | 251.95 | 247.95 | 60661 | 0.10% |
| 11 Nov 2025 | 248.80 | 248.45 | 250.95 | 248.00 | 64621 | -0.34% |
| 10 Nov 2025 | 249.65 | 254.40 | 255.00 | 248.00 | 103096 | -1.29% |
| 07 Nov 2025 | 252.90 | 252.75 | 257.80 | 248.85 | 113885 | 0.02% |
| 06 Nov 2025 | 252.85 | 247.60 | 255.65 | 243.05 | 127579 | 2.08% |
| 04 Nov 2025 | 247.70 | 254.35 | 256.25 | 246.50 | 210977 | -4.31% |
| 03 Nov 2025 | 258.85 | 262.50 | 266.00 | 257.10 | 93565 | -0.63% |
| 31 Oct 2025 | 260.50 | 256.25 | 261.30 | 256.25 | 79430 | 0.08% |
| 30 Oct 2025 | 260.30 | 259.20 | 261.45 | 256.55 | 189172 | -0.21% |
| 29 Oct 2025 | 260.85 | 258.00 | 262.80 | 257.25 | 116882 | 0.71% |
| 28 Oct 2025 | 259.00 | 255.90 | 262.95 | 254.60 | 104794 | 1.41% |
| 27 Oct 2025 | 255.40 | 248.00 | 259.00 | 248.00 | 263587 | 2.71% |
| 24 Oct 2025 | 248.65 | 251.90 | 251.90 | 247.00 | 55179 | -1.09% |
| 23 Oct 2025 | 251.40 | 251.00 | 256.80 | 245.45 | 120098 | 1.74% |
| 21 Oct 2025 | 247.10 | 242.95 | 252.00 | 242.95 | 34791 | 1.71% |
| 20 Oct 2025 | 242.95 | 241.65 | 244.00 | 237.55 | 73229 | 1.21% |
| 17 Oct 2025 | 240.05 | 244.00 | 245.00 | 239.00 | 90388 | -1.92% |
| 16 Oct 2025 | 244.75 | 242.20 | 247.35 | 242.20 | 80457 | 0.31% |
| 15 Oct 2025 | 244.00 | 240.95 | 245.00 | 240.10 | 85710 | 1.27% |
| 14 Oct 2025 | 240.95 | 242.25 | 242.50 | 238.00 | 138982 | -0.08% |
| 13 Oct 2025 | 241.15 | 245.50 | 245.50 | 238.75 | 118286 | -1.49% |
| 10 Oct 2025 | 244.80 | 249.50 | 249.70 | 242.55 | 125317 | -0.89% |
| 09 Oct 2025 | 247.00 | 252.25 | 253.25 | 246.00 | 120076 | -2.08% |
| 08 Oct 2025 | 252.25 | 256.55 | 257.15 | 250.00 | 127819 | -1.27% |
| 07 Oct 2025 | 255.50 | 254.00 | 261.00 | 251.00 | 111754 | 0.53% |
| 06 Oct 2025 | 254.15 | 257.00 | 259.30 | 253.65 | 108573 | -0.74% |
| 03 Oct 2025 | 256.05 | 258.55 | 262.20 | 255.25 | 85508 | -0.97% |
| 01 Oct 2025 | 258.55 | 253.00 | 261.80 | 251.20 | 101636 | 3.23% |
| 30 Sep 2025 | 250.45 | 253.20 | 254.50 | 247.15 | 88477 | -0.73% |
| 29 Sep 2025 | 252.30 | 255.10 | 255.25 | 251.00 | 69299 | 0.02% |
| 26 Sep 2025 | 252.25 | 262.25 | 262.25 | 250.00 | 87173 | -3.81% |
| 25 Sep 2025 | 262.25 | 270.50 | 270.50 | 260.75 | 80748 | -2.69% |
| 24 Sep 2025 | 269.50 | 272.20 | 274.90 | 267.45 | 88527 | -0.99% |
| 23 Sep 2025 | 272.20 | 270.60 | 275.55 | 268.35 | 93592 | -0.42% |
| 22 Sep 2025 | 273.35 | 267.75 | 278.90 | 260.50 | 243247 | 2.09% |
| 19 Sep 2025 | 267.75 | 262.80 | 270.50 | 258.60 | 111412 | 1.88% |
| 18 Sep 2025 | 262.80 | 267.75 | 269.55 | 259.55 | 149937 | -1.13% |
| 17 Sep 2025 | 265.80 | 253.95 | 268.00 | 253.20 | 692004 | 5.10% |
| 16 Sep 2025 | 252.90 | 251.00 | 255.30 | 250.10 | 72693 | 0.62% |
| 15 Sep 2025 | 251.35 | 254.00 | 254.55 | 250.15 | 66106 | -0.65% |
| 12 Sep 2025 | 253.00 | 252.30 | 257.00 | 252.30 | 61398 | -0.71% |
| 11 Sep 2025 | 254.80 | 254.25 | 255.95 | 252.20 | 55592 | 0.59% |
| 10 Sep 2025 | 253.30 | 255.45 | 257.70 | 250.20 | 83656 | -0.45% |
| 09 Sep 2025 | 254.45 | 255.00 | 258.00 | 253.00 | 81858 | 0.18% |
| 08 Sep 2025 | 254.00 | 257.90 | 260.45 | 253.00 | 70912 | -0.97% |
| 05 Sep 2025 | 256.50 | 258.00 | 264.15 | 251.00 | 88098 | -0.19% |
| 04 Sep 2025 | 257.00 | 258.90 | 270.75 | 255.05 | 214146 | -0.10% |
| 03 Sep 2025 | 257.25 | 259.65 | 261.70 | 255.00 | 101342 | -0.58% |
| 02 Sep 2025 | 258.75 | 262.00 | 263.80 | 254.20 | 92952 | -0.37% |
| 01 Sep 2025 | 259.70 | 251.70 | 261.00 | 251.70 | 130151 | 3.18% |
| 29 Aug 2025 | 251.70 | 253.75 | 258.65 | 249.00 | 99941 | -0.81% |
| 28 Aug 2025 | 253.75 | 258.45 | 259.75 | 252.05 | 64503 | -1.82% |
| 26 Aug 2025 | 258.45 | 259.50 | 263.05 | 254.40 | 70789 | -0.40% |
| 25 Aug 2025 | 259.50 | 259.00 | 263.50 | 255.00 | 86036 | 0.82% |
| 22 Aug 2025 | 257.40 | 251.00 | 259.00 | 251.00 | 95643 | 2.55% |
| 21 Aug 2025 | 251.00 | 254.00 | 254.00 | 250.00 | 58304 | -0.91% |
| 20 Aug 2025 | 253.30 | 252.25 | 256.65 | 250.95 | 75676 | 0.00% |
| 19 Aug 2025 | 253.30 | 246.50 | 255.75 | 246.25 | 97185 | 2.22% |
| 18 Aug 2025 | 247.80 | 245.90 | 251.60 | 243.45 | 109673 | 2.33% |
| 14 Aug 2025 | 242.15 | 243.65 | 246.85 | 240.05 | 67260 | -0.62% |
| 13 Aug 2025 | 243.65 | 248.50 | 250.25 | 241.15 | 77478 | -1.56% |
| 12 Aug 2025 | 247.50 | 249.80 | 251.95 | 246.00 | 80125 | -0.92% |
| 11 Aug 2025 | 249.80 | 256.50 | 256.50 | 248.10 | 99477 | -1.46% |
| 08 Aug 2025 | 253.50 | 254.70 | 256.00 | 250.05 | 122445 | 0.06% |
| 07 Aug 2025 | 253.35 | 251.00 | 255.00 | 245.25 | 119646 | 0.88% |
| 06 Aug 2025 | 251.15 | 268.50 | 269.00 | 247.50 | 569423 | -5.60% |
| 05 Aug 2025 | 266.05 | 265.00 | 270.00 | 260.00 | 170926 | 1.74% |
| 04 Aug 2025 | 261.50 | 259.00 | 263.00 | 257.25 | 66874 | 0.02% |
| 01 Aug 2025 | 261.45 | 267.70 | 267.70 | 259.00 | 86166 | -1.75% |
| 31 Jul 2025 | 266.10 | 263.45 | 272.00 | 254.70 | 136130 | -0.50% |
| 30 Jul 2025 | 267.45 | 265.00 | 269.90 | 262.80 | 69282 | 1.04% |
| 29 Jul 2025 | 264.70 | 261.10 | 267.00 | 257.65 | 73843 | 0.91% |
| 28 Jul 2025 | 262.30 | 268.80 | 269.50 | 261.00 | 81385 | -2.42% |
| 25 Jul 2025 | 268.80 | 269.50 | 271.10 | 266.40 | 78014 | -0.54% |
| 24 Jul 2025 | 270.25 | 274.65 | 275.90 | 266.90 | 136182 | -1.60% |
| 23 Jul 2025 | 274.65 | 274.20 | 279.15 | 271.35 | 146265 | 0.53% |
| 22 Jul 2025 | 273.20 | 278.00 | 278.00 | 272.00 | 92749 | -1.43% |
| 21 Jul 2025 | 277.15 | 283.95 | 283.95 | 275.60 | 120878 | -1.89% |
| 18 Jul 2025 | 282.50 | 288.25 | 289.40 | 280.50 | 171293 | -1.67% |
| 17 Jul 2025 | 287.30 | 286.90 | 288.00 | 282.55 | 108345 | 1.14% |
| 16 Jul 2025 | 284.05 | 282.00 | 287.50 | 281.05 | 225045 | 1.00% |
| 15 Jul 2025 | 281.25 | 272.90 | 282.00 | 271.15 | 167419 | 2.93% |
| 14 Jul 2025 | 273.25 | 279.75 | 279.85 | 268.00 | 199533 | -1.60% |
| 11 Jul 2025 | 277.70 | 280.00 | 280.60 | 270.30 | 240036 | -0.68% |
| 10 Jul 2025 | 279.60 | 279.90 | 282.40 | 276.00 | 233946 | 0.98% |
| 09 Jul 2025 | 276.90 | 278.40 | 281.00 | 269.30 | 208879 | -0.11% |
| 08 Jul 2025 | 277.20 | 275.00 | 281.75 | 274.05 | 320311 | 0.97% |
| 07 Jul 2025 | 274.55 | 272.00 | 276.00 | 267.40 | 220145 | 0.77% |
| 04 Jul 2025 | 272.45 | 272.00 | 278.15 | 270.00 | 331274 | 1.06% |
| 03 Jul 2025 | 269.60 | 269.75 | 271.50 | 264.65 | 186894 | 0.94% |
| 02 Jul 2025 | 267.10 | 271.10 | 271.60 | 263.40 | 152756 | -1.18% |
| 01 Jul 2025 | 270.30 | 267.45 | 274.40 | 265.05 | 480191 | 2.08% |
| 30 Jun 2025 | 264.78 | 267.45 | 268.34 | 262.37 | 96222 | -0.45% |
| 27 Jun 2025 | 265.98 | 263.00 | 270.80 | 263.00 | 227931 | 1.37% |
| 26 Jun 2025 | 262.39 | 261.80 | 265.13 | 260.20 | 131157 | 0.51% |
| 25 Jun 2025 | 261.05 | 259.60 | 261.75 | 257.06 | 161521 | 1.19% |
| 24 Jun 2025 | 257.97 | 257.79 | 262.69 | 255.61 | 204373 | 1.52% |
| 23 Jun 2025 | 254.12 | 255.10 | 259.00 | 253.00 | 110725 | -0.33% |
| 20 Jun 2025 | 254.97 | 248.77 | 256.45 | 246.70 | 251681 | 2.49% |
| 19 Jun 2025 | 248.77 | 254.30 | 256.50 | 244.20 | 264807 | -2.43% |
| 18 Jun 2025 | 254.97 | 253.80 | 258.99 | 252.30 | 127309 | -0.96% |
| 17 Jun 2025 | 257.45 | 257.20 | 259.00 | 251.99 | 147311 | 0.98% |
| 16 Jun 2025 | 254.95 | 250.70 | 259.00 | 246.24 | 148895 | 2.26% |
| 13 Jun 2025 | 249.32 | 248.00 | 255.21 | 247.14 | 107146 | -1.54% |
| 12 Jun 2025 | 253.21 | 254.45 | 260.00 | 252.98 | 228866 | -0.23% |
| 11 Jun 2025 | 253.80 | 259.00 | 266.40 | 251.00 | 261527 | -2.00% |
| 10 Jun 2025 | 258.98 | 265.85 | 267.80 | 258.00 | 193726 | -2.00% |
| 09 Jun 2025 | 264.27 | 256.80 | 267.80 | 250.00 | 382777 | 3.41% |
| 06 Jun 2025 | 255.55 | 248.70 | 257.00 | 246.08 | 229271 | 3.20% |
| 05 Jun 2025 | 247.62 | 256.05 | 258.00 | 246.22 | 319816 | -2.54% |
| 04 Jun 2025 | 254.07 | 236.45 | 255.80 | 235.34 | 926272 | 7.98% |
| 03 Jun 2025 | 235.29 | 237.95 | 238.21 | 234.30 | 135734 | -0.87% |
| 02 Jun 2025 | 237.35 | 236.00 | 241.00 | 235.03 | 131190 | 0.67% |
| 30 May 2025 | 235.76 | 237.95 | 239.58 | 234.72 | 152952 | -0.91% |
| 29 May 2025 | 237.93 | 241.48 | 242.69 | 235.85 | 116569 | -1.47% |
| 28 May 2025 | 241.48 | 242.35 | 244.70 | 239.38 | 99763 | -0.36% |
| 27 May 2025 | 242.35 | 238.00 | 243.95 | 233.00 | 203452 | 2.45% |
| 26 May 2025 | 236.56 | 236.90 | 240.00 | 235.57 | 124780 | 0.91% |
| 23 May 2025 | 234.42 | 230.68 | 235.74 | 228.36 | 152849 | 1.62% |
| 22 May 2025 | 230.68 | 234.25 | 237.04 | 227.20 | 241169 | -1.27% |
| 21 May 2025 | 233.64 | 237.00 | 238.80 | 231.60 | 202115 | -1.39% |
| 20 May 2025 | 236.93 | 239.40 | 242.20 | 234.00 | 154725 | -0.17% |
| 19 May 2025 | 237.34 | 238.00 | 240.10 | 235.00 | 165737 | 1.32% |
| 16 May 2025 | 234.25 | 243.00 | 243.01 | 230.15 | 542054 | -1.66% |
| 15 May 2025 | 238.21 | 244.40 | 245.50 | 236.17 | 153990 | -1.40% |
| 14 May 2025 | 241.60 | 236.23 | 243.05 | 236.23 | 104495 | 2.71% |
| 13 May 2025 | 235.23 | 243.00 | 243.00 | 230.90 | 195187 | -2.28% |
| 12 May 2025 | 240.72 | 230.50 | 242.40 | 230.50 | 187999 | 6.21% |
| 09 May 2025 | 226.65 | 222.75 | 233.00 | 220.77 | 88589 | 0.22% |
| 08 May 2025 | 226.16 | 230.63 | 237.90 | 222.35 | 166667 | -1.08% |
| 07 May 2025 | 228.62 | 217.60 | 230.09 | 213.41 | 322953 | 6.20% |
| 06 May 2025 | 215.27 | 232.10 | 233.50 | 214.00 | 421635 | -6.32% |
| 05 May 2025 | 229.80 | 232.00 | 236.00 | 228.39 | 129792 | -1.29% |
| 02 May 2025 | 232.80 | 236.00 | 238.79 | 230.53 | 127320 | -0.36% |
| 30 Apr 2025 | 233.65 | 248.00 | 248.00 | 231.55 | 264985 | -5.84% |
| 29 Apr 2025 | 248.15 | 249.60 | 251.00 | 246.00 | 91359 | 0.04% |
| 28 Apr 2025 | 248.05 | 251.15 | 256.40 | 245.55 | 134458 | -1.39% |
| 25 Apr 2025 | 251.55 | 262.70 | 262.80 | 249.00 | 282791 | -4.15% |
| 24 Apr 2025 | 262.45 | 266.95 | 270.00 | 260.80 | 95326 | -0.74% |
| 23 Apr 2025 | 264.40 | 263.60 | 267.35 | 257.55 | 123063 | 0.51% |
| 22 Apr 2025 | 263.05 | 257.15 | 266.80 | 254.65 | 189811 | 2.69% |
| 21 Apr 2025 | 256.15 | 258.00 | 263.30 | 252.60 | 214715 | -0.66% |
| 17 Apr 2025 | 257.85 | 263.00 | 263.85 | 257.05 | 93192 | -2.31% |
| 16 Apr 2025 | 263.95 | 259.30 | 266.95 | 257.70 | 154031 | 1.79% |
| 15 Apr 2025 | 259.30 | 248.60 | 261.05 | 245.50 | 118753 | 5.64% |
| 11 Apr 2025 | 245.45 | 241.10 | 246.45 | 240.20 | 97486 | 3.83% |
| 09 Apr 2025 | 236.40 | 247.20 | 248.35 | 233.00 | 245780 | -4.45% |
| 08 Apr 2025 | 247.40 | 246.55 | 250.20 | 237.50 | 229959 | 2.13% |
| 07 Apr 2025 | 242.25 | 252.00 | 255.70 | 236.90 | 206092 | -8.24% |
| 04 Apr 2025 | 264.00 | 272.85 | 272.85 | 260.90 | 184200 | -2.91% |
| 03 Apr 2025 | 271.90 | 274.00 | 276.85 | 269.70 | 78449 | -0.80% |
| 02 Apr 2025 | 274.10 | 274.85 | 277.10 | 270.00 | 90580 | 0.09% |
| 01 Apr 2025 | 273.85 | 269.00 | 279.10 | 265.05 | 117750 | 1.76% |
| 28 Mar 2025 | 269.11 | 271.50 | 275.99 | 267.00 | 159140 | -0.51% |
| 27 Mar 2025 | 270.50 | 262.00 | 274.65 | 262.00 | 206039 | 2.19% |
| 26 Mar 2025 | 264.71 | 266.20 | 272.63 | 263.60 | 139746 | -0.62% |
| 25 Mar 2025 | 266.37 | 274.45 | 276.34 | 263.23 | 149690 | -2.54% |
| 24 Mar 2025 | 273.30 | 272.30 | 282.00 | 272.00 | 180416 | 1.11% |
| 21 Mar 2025 | 270.30 | 278.95 | 284.90 | 268.05 | 472601 | -3.69% |
| 20 Mar 2025 | 280.66 | 280.95 | 287.00 | 277.00 | 418978 | 0.38% |
| 19 Mar 2025 | 279.61 | 272.37 | 281.80 | 272.37 | 231768 | 3.17% |
| 18 Mar 2025 | 271.02 | 271.00 | 274.00 | 268.00 | 206757 | 0.02% |
| 17 Mar 2025 | 270.96 | 264.15 | 272.10 | 264.14 | 171490 | 3.23% |
| 13 Mar 2025 | 262.47 | 262.00 | 274.75 | 257.44 | 273610 | 0.44% |
| 12 Mar 2025 | 261.33 | 258.06 | 273.59 | 254.12 | 198961 | 1.27% |
| 11 Mar 2025 | 258.06 | 252.00 | 261.55 | 248.15 | 122616 | 0.30% |
| 10 Mar 2025 | 257.30 | 270.90 | 271.90 | 256.00 | 163114 | -4.24% |
| 07 Mar 2025 | 268.70 | 256.85 | 280.02 | 256.85 | 311120 | 3.57% |
| 06 Mar 2025 | 259.43 | 245.80 | 262.79 | 245.80 | 181687 | 6.33% |
| 05 Mar 2025 | 243.99 | 241.81 | 248.80 | 240.31 | 171035 | 0.90% |
| 04 Mar 2025 | 241.81 | 233.04 | 243.90 | 228.87 | 179381 | 3.39% |
| 03 Mar 2025 | 233.89 | 246.00 | 247.10 | 230.35 | 247533 | -3.49% |
| 28 Feb 2025 | 242.35 | 246.80 | 247.05 | 235.00 | 209381 | -2.51% |
| 27 Feb 2025 | 248.60 | 266.35 | 266.70 | 246.35 | 159198 | -7.38% |
| 25 Feb 2025 | 268.40 | 262.55 | 274.45 | 261.60 | 211027 | 2.23% |
| 24 Feb 2025 | 262.55 | 256.00 | 266.75 | 248.80 | 179877 | 2.54% |
| 21 Feb 2025 | 256.05 | 262.90 | 268.70 | 252.15 | 221697 | -2.57% |
| 20 Feb 2025 | 262.80 | 257.30 | 266.00 | 255.05 | 183141 | 1.53% |
| 19 Feb 2025 | 258.85 | 245.00 | 261.45 | 242.90 | 200788 | 6.09% |
| 18 Feb 2025 | 244.00 | 262.20 | 264.20 | 235.10 | 449252 | -6.60% |
| 17 Feb 2025 | 261.25 | 266.35 | 270.00 | 254.55 | 197655 | -2.14% |
| 14 Feb 2025 | 266.95 | 284.45 | 284.45 | 263.15 | 252001 | -6.14% |
| 13 Feb 2025 | 284.40 | 299.95 | 304.95 | 281.55 | 372749 | -4.47% |
| 12 Feb 2025 | 297.70 | 307.95 | 307.95 | 290.60 | 345743 | -0.83% |
| 11 Feb 2025 | 300.20 | 310.90 | 323.85 | 294.30 | 690430 | -2.31% |
| 10 Feb 2025 | 307.30 | 333.00 | 334.00 | 300.35 | 979022 | -6.84% |
| 07 Feb 2025 | 329.85 | 324.95 | 332.20 | 323.00 | 449898 | 2.28% |
| 06 Feb 2025 | 322.50 | 328.00 | 332.20 | 320.00 | 396569 | 0.11% |
| 05 Feb 2025 | 322.15 | 318.10 | 334.00 | 311.00 | 1192561 | 1.51% |
| 04 Feb 2025 | 317.35 | 298.00 | 320.60 | 297.65 | 926994 | 6.64% |
| 03 Feb 2025 | 297.60 | 292.00 | 309.00 | 286.10 | 395833 | 1.35% |
| 01 Feb 2025 | 293.65 | 284.10 | 300.00 | 280.55 | 212619 | 3.38% |
| 31 Jan 2025 | 284.05 | 278.05 | 297.90 | 277.85 | 350171 | 2.03% |
| 30 Jan 2025 | 278.40 | 270.55 | 284.00 | 270.30 | 199584 | 2.90% |
| 29 Jan 2025 | 270.55 | 264.00 | 275.90 | 264.00 | 149404 | 3.86% |
| 28 Jan 2025 | 260.50 | 268.10 | 269.05 | 252.15 | 293510 | -2.36% |
| 27 Jan 2025 | 266.80 | 275.70 | 275.70 | 263.00 | 147832 | -3.80% |
| 24 Jan 2025 | 277.35 | 279.05 | 285.10 | 275.35 | 166063 | -1.21% |
| 23 Jan 2025 | 280.75 | 271.50 | 286.90 | 271.40 | 184708 | 3.41% |
| 22 Jan 2025 | 271.50 | 283.05 | 285.65 | 262.00 | 397278 | -3.93% |
| 21 Jan 2025 | 282.60 | 294.45 | 296.85 | 281.00 | 204387 | -4.59% |
| 20 Jan 2025 | 296.20 | 286.90 | 301.40 | 280.35 | 217785 | 4.79% |
| 17 Jan 2025 | 282.65 | 287.40 | 288.50 | 281.00 | 106498 | -1.33% |
| 16 Jan 2025 | 286.45 | 284.20 | 289.00 | 282.20 | 111108 | 2.49% |
| 15 Jan 2025 | 279.50 | 277.40 | 286.00 | 276.90 | 142634 | 0.94% |
| 14 Jan 2025 | 276.90 | 275.55 | 284.25 | 274.05 | 218635 | 0.51% |
| 13 Jan 2025 | 275.50 | 288.05 | 294.45 | 272.10 | 455470 | -6.55% |
| 10 Jan 2025 | 294.80 | 307.80 | 309.20 | 292.90 | 302110 | -4.21% |
| 09 Jan 2025 | 307.75 | 304.00 | 314.90 | 296.30 | 565552 | 2.29% |
| 08 Jan 2025 | 300.85 | 302.00 | 307.00 | 298.20 | 611955 | -1.13% |
| 07 Jan 2025 | 304.30 | 287.00 | 322.60 | 287.00 | 3089017 | 6.51% |
| 06 Jan 2025 | 285.70 | 298.00 | 300.65 | 283.45 | 298727 | -3.61% |
| 03 Jan 2025 | 296.40 | 287.95 | 304.70 | 287.00 | 605919 | 3.10% |
| 02 Jan 2025 | 287.50 | 279.00 | 289.80 | 279.00 | 220917 | 2.37% |
| 01 Jan 2025 | 280.85 | 289.00 | 293.90 | 277.80 | 377582 | -3.29% |
| 31 Dec 2024 | 290.41 | 285.50 | 293.10 | 279.16 | 291787 | 0.70% |
| 30 Dec 2024 | 288.38 | 283.55 | 290.00 | 276.67 | 482193 | 2.22% |
| 27 Dec 2024 | 282.12 | 265.39 | 285.00 | 264.34 | 457211 | 6.30% |
| 26 Dec 2024 | 265.39 | 272.69 | 272.69 | 258.69 | 195600 | -2.27% |
| 24 Dec 2024 | 271.55 | 268.80 | 273.59 | 264.65 | 189021 | 1.51% |
| 23 Dec 2024 | 267.52 | 265.90 | 273.39 | 262.05 | 170640 | 1.90% |
| 20 Dec 2024 | 262.52 | 280.00 | 283.54 | 257.11 | 381254 | -4.76% |
| 19 Dec 2024 | 275.64 | 260.00 | 279.99 | 256.98 | 558713 | 4.56% |
| 18 Dec 2024 | 263.62 | 267.65 | 268.80 | 261.23 | 147955 | -1.55% |
| 17 Dec 2024 | 267.76 | 268.50 | 273.86 | 264.74 | 255132 | 0.15% |
| 16 Dec 2024 | 267.35 | 274.41 | 276.59 | 266.35 | 410677 | -2.58% |
| 13 Dec 2024 | 274.42 | 259.00 | 276.79 | 254.05 | 925417 | 6.26% |
| 12 Dec 2024 | 258.26 | 257.50 | 265.00 | 253.56 | 1007454 | 1.02% |
| 11 Dec 2024 | 255.64 | 242.68 | 261.00 | 242.68 | 265408 | 4.22% |
| 10 Dec 2024 | 245.29 | 244.00 | 247.85 | 241.45 | 115033 | 0.76% |
| 09 Dec 2024 | 243.44 | 238.60 | 248.00 | 238.11 | 106292 | 1.87% |
| 06 Dec 2024 | 238.98 | 241.55 | 241.55 | 237.20 | 67162 | -1.06% |
| 05 Dec 2024 | 241.55 | 237.65 | 246.19 | 234.05 | 211228 | 2.04% |
| 04 Dec 2024 | 236.72 | 231.95 | 238.99 | 231.31 | 124443 | 2.87% |
| 03 Dec 2024 | 230.11 | 228.20 | 235.59 | 228.20 | 101147 | 0.51% |
| 02 Dec 2024 | 228.95 | 229.01 | 231.00 | 228.00 | 96093 | -0.17% |
| 29 Nov 2024 | 229.35 | 228.50 | 230.87 | 227.10 | 79649 | 0.63% |
| 28 Nov 2024 | 227.92 | 230.65 | 235.00 | 226.60 | 80018 | -0.79% |
| 27 Nov 2024 | 229.73 | 228.40 | 231.60 | 226.80 | 90426 | 0.88% |
| 26 Nov 2024 | 227.72 | 227.80 | 230.20 | 225.81 | 71731 | 0.22% |
| 25 Nov 2024 | 227.22 | 231.79 | 233.00 | 226.51 | 102568 | -0.51% |
| 22 Nov 2024 | 228.38 | 226.00 | 230.00 | 224.10 | 89928 | 0.94% |
| 21 Nov 2024 | 226.25 | 227.05 | 231.36 | 225.00 | 114161 | -0.35% |
| 19 Nov 2024 | 227.05 | 221.80 | 230.00 | 221.76 | 76214 | 2.91% |
| 18 Nov 2024 | 220.63 | 216.74 | 222.00 | 215.23 | 93369 | 1.80% |
| 14 Nov 2024 | 216.73 | 214.01 | 219.59 | 214.01 | 90257 | -0.02% |
| 13 Nov 2024 | 216.78 | 215.00 | 222.60 | 211.01 | 141921 | 0.35% |
| 12 Nov 2024 | 216.03 | 215.10 | 220.50 | 215.10 | 86354 | -0.21% |
| 11 Nov 2024 | 216.49 | 222.00 | 222.00 | 216.00 | 77257 | -2.42% |
| 08 Nov 2024 | 221.85 | 225.15 | 228.35 | 219.35 | 136917 | -1.45% |
| 07 Nov 2024 | 225.11 | 229.96 | 231.98 | 220.21 | 173213 | -2.11% |
| 06 Nov 2024 | 229.96 | 228.11 | 230.71 | 225.28 | 82255 | 1.07% |
| 05 Nov 2024 | 227.52 | 229.47 | 232.00 | 225.02 | 76068 | -0.85% |
| 04 Nov 2024 | 229.47 | 234.50 | 234.50 | 226.60 | 66553 | -1.77% |
| 01 Nov 2024 | 233.60 | 231.34 | 244.00 | 230.70 | 57615 | 1.43% |
| 31 Oct 2024 | 230.31 | 228.30 | 232.33 | 227.31 | 76723 | 0.88% |
| 30 Oct 2024 | 228.30 | 226.70 | 232.37 | 225.54 | 76906 | 0.77% |
| 29 Oct 2024 | 226.55 | 228.88 | 229.88 | 225.00 | 82416 | -1.41% |
| 28 Oct 2024 | 229.79 | 219.90 | 232.68 | 216.88 | 116736 | 5.12% |
| 25 Oct 2024 | 218.60 | 227.85 | 228.01 | 215.00 | 107369 | -3.74% |
| 24 Oct 2024 | 227.10 | 228.55 | 229.66 | 225.00 | 68667 | -0.14% |
| 23 Oct 2024 | 227.42 | 228.29 | 232.50 | 222.41 | 113546 | -0.39% |
| 22 Oct 2024 | 228.31 | 240.18 | 241.10 | 227.50 | 170627 | -5.64% |
| 21 Oct 2024 | 241.95 | 247.36 | 247.73 | 240.00 | 128195 | -2.19% |
| 18 Oct 2024 | 247.36 | 252.90 | 254.60 | 244.05 | 106032 | -1.82% |
| 17 Oct 2024 | 251.95 | 256.00 | 258.30 | 248.00 | 121087 | -1.23% |
| 16 Oct 2024 | 255.09 | 250.00 | 261.00 | 247.30 | 221551 | 2.69% |
| 15 Oct 2024 | 248.41 | 251.00 | 251.00 | 244.01 | 152966 | 0.75% |
| 14 Oct 2024 | 246.56 | 256.00 | 256.00 | 240.87 | 385016 | 3.97% |
| 11 Oct 2024 | 237.14 | 242.50 | 242.50 | 235.00 | 115224 | -2.17% |
| 10 Oct 2024 | 242.39 | 237.00 | 245.00 | 232.00 | 196296 | 2.28% |
| 09 Oct 2024 | 236.99 | 234.48 | 238.00 | 233.76 | 119753 | 1.47% |
| 08 Oct 2024 | 233.56 | 223.00 | 237.99 | 218.05 | 260540 | 3.47% |
| 07 Oct 2024 | 225.72 | 239.95 | 243.55 | 223.35 | 221051 | -5.42% |
| 04 Oct 2024 | 238.65 | 238.64 | 245.18 | 237.01 | 109407 | 0.00% |
| 03 Oct 2024 | 238.64 | 238.00 | 245.00 | 237.00 | 100878 | -0.86% |
| 01 Oct 2024 | 240.70 | 245.20 | 247.69 | 240.00 | 324939 | -1.84% |
| 30 Sep 2024 | 245.20 | 243.85 | 249.00 | 240.81 | 312748 | 0.27% |
| 27 Sep 2024 | 244.53 | 244.85 | 248.20 | 238.51 | 92595 | 0.17% |
| 26 Sep 2024 | 244.11 | 246.00 | 247.59 | 244.00 | 79901 | -1.48% |
| 25 Sep 2024 | 247.77 | 246.05 | 250.00 | 244.17 | 89401 | 0.12% |
| 24 Sep 2024 | 247.47 | 248.14 | 250.00 | 245.15 | 102525 | -0.27% |
| 23 Sep 2024 | 248.14 | 248.00 | 250.65 | 245.30 | 157122 | 0.77% |
| 20 Sep 2024 | 246.24 | 246.00 | 262.00 | 240.50 | 440519 | 0.36% |
| 19 Sep 2024 | 245.36 | 244.50 | 247.05 | 238.02 | 127461 | 1.06% |
| 18 Sep 2024 | 242.78 | 248.15 | 250.50 | 239.95 | 191432 | -2.57% |
| 17 Sep 2024 | 249.19 | 253.00 | 254.25 | 240.55 | 328511 | -1.51% |
| 16 Sep 2024 | 253.00 | 237.85 | 262.98 | 237.82 | 1440846 | 7.11% |
| 13 Sep 2024 | 236.21 | 235.95 | 237.72 | 234.00 | 104554 | 0.56% |
| 12 Sep 2024 | 234.90 | 238.00 | 239.05 | 233.82 | 130026 | -0.71% |
| 11 Sep 2024 | 236.57 | 240.80 | 246.39 | 233.01 | 183122 | -1.53% |
| 10 Sep 2024 | 240.25 | 235.58 | 242.96 | 235.58 | 137954 | 1.97% |
| 09 Sep 2024 | 235.62 | 237.60 | 240.00 | 232.05 | 132269 | -1.32% |
| 06 Sep 2024 | 238.78 | 240.90 | 244.95 | 237.30 | 116760 | -0.59% |
| 05 Sep 2024 | 240.19 | 243.00 | 244.76 | 237.70 | 149938 | -0.83% |
| 04 Sep 2024 | 242.19 | 241.28 | 244.94 | 241.04 | 82858 | -0.43% |
| 03 Sep 2024 | 243.23 | 248.40 | 250.84 | 241.96 | 97212 | -1.64% |
| 02 Sep 2024 | 247.29 | 252.40 | 252.40 | 242.35 | 125455 | -0.47% |
| 30 Aug 2024 | 248.45 | 249.60 | 252.15 | 247.20 | 146872 | -0.44% |
| 29 Aug 2024 | 249.55 | 255.65 | 258.45 | 248.35 | 241630 | -2.39% |
| 28 Aug 2024 | 255.65 | 256.25 | 258.80 | 254.55 | 147246 | 0.00% |
| 27 Aug 2024 | 255.65 | 258.15 | 260.00 | 254.55 | 148320 | -0.60% |
| 26 Aug 2024 | 257.20 | 260.50 | 262.45 | 256.15 | 129846 | -1.08% |
| 23 Aug 2024 | 260.00 | 260.10 | 265.85 | 259.05 | 174824 | -0.04% |
| 22 Aug 2024 | 260.10 | 267.90 | 268.70 | 258.60 | 313394 | -1.96% |
| 21 Aug 2024 | 265.30 | 264.60 | 270.70 | 262.35 | 271027 | 0.26% |
| 20 Aug 2024 | 264.60 | 261.45 | 271.60 | 260.30 | 557240 | 1.32% |
| 19 Aug 2024 | 261.15 | 266.10 | 268.95 | 260.00 | 149053 | -1.36% |
| 16 Aug 2024 | 264.75 | 264.70 | 277.15 | 262.70 | 1001482 | 1.13% |
| 14 Aug 2024 | 261.80 | 260.05 | 268.75 | 251.10 | 561534 | -2.98% |
| 13 Aug 2024 | 269.85 | 280.50 | 282.35 | 268.00 | 169043 | -3.59% |
| 12 Aug 2024 | 279.90 | 285.95 | 288.80 | 276.90 | 147953 | -1.11% |
| 09 Aug 2024 | 283.05 | 289.00 | 289.90 | 280.25 | 136473 | 0.34% |
| 08 Aug 2024 | 282.10 | 286.25 | 290.00 | 278.30 | 210847 | -1.45% |
| 07 Aug 2024 | 286.25 | 277.00 | 289.45 | 277.00 | 400897 | 4.47% |
| 06 Aug 2024 | 274.00 | 272.95 | 290.90 | 271.40 | 453198 | 1.24% |
| 05 Aug 2024 | 270.65 | 269.00 | 277.85 | 263.50 | 248653 | -2.77% |
| 02 Aug 2024 | 278.35 | 273.00 | 280.50 | 270.85 | 140666 | 0.34% |
| 01 Aug 2024 | 277.40 | 284.40 | 285.80 | 276.00 | 136529 | -1.72% |
| 31 Jul 2024 | 282.25 | 286.89 | 288.97 | 281.15 | 100340 | -1.31% |
| 30 Jul 2024 | 286.01 | 284.95 | 293.49 | 284.00 | 248481 | 0.71% |
| 29 Jul 2024 | 284.00 | 280.01 | 293.45 | 280.01 | 509053 | 1.95% |
| 26 Jul 2024 | 278.58 | 274.00 | 285.00 | 274.00 | 197108 | 1.92% |
| 25 Jul 2024 | 273.32 | 281.90 | 284.09 | 268.83 | 260351 | -3.01% |
| 24 Jul 2024 | 281.80 | 272.74 | 285.88 | 271.99 | 269365 | 4.05% |
| 23 Jul 2024 | 270.82 | 276.00 | 279.89 | 257.00 | 281574 | -1.79% |
| 22 Jul 2024 | 275.75 | 282.65 | 285.43 | 271.95 | 240085 | -2.50% |
| 19 Jul 2024 | 282.82 | 285.45 | 290.40 | 273.35 | 368360 | -0.22% |
| 18 Jul 2024 | 283.45 | 294.85 | 295.17 | 281.22 | 246128 | -3.23% |
| 16 Jul 2024 | 292.90 | 293.70 | 299.98 | 290.31 | 438279 | -0.08% |
| 15 Jul 2024 | 293.13 | 309.50 | 309.50 | 290.00 | 1947632 | 0.85% |
| 12 Jul 2024 | 290.65 | 260.35 | 294.99 | 257.50 | 2578516 | 11.93% |
| 11 Jul 2024 | 259.67 | 261.65 | 269.10 | 258.35 | 1519617 | -1.29% |
| 10 Jul 2024 | 263.06 | 263.00 | 266.80 | 247.64 | 556798 | 0.07% |
| 09 Jul 2024 | 262.88 | 261.80 | 263.98 | 259.00 | 205847 | 1.32% |
| 08 Jul 2024 | 259.45 | 274.93 | 284.74 | 257.00 | 875354 | 0.99% |
| 05 Jul 2024 | 256.91 | 255.77 | 260.18 | 254.12 | 131078 | 0.45% |
| 04 Jul 2024 | 255.77 | 264.15 | 266.70 | 254.00 | 298352 | -2.79% |
| 03 Jul 2024 | 263.11 | 264.44 | 270.00 | 259.80 | 223170 | 0.11% |
| 02 Jul 2024 | 262.82 | 269.90 | 279.50 | 260.00 | 580120 | -1.54% |
| 01 Jul 2024 | 266.93 | 253.00 | 272.00 | 252.00 | 774170 | 7.45% |
| 28 Jun 2024 | 248.43 | 244.00 | 251.00 | 239.05 | 894628 | 3.52% |
| 27 Jun 2024 | 239.99 | 240.00 | 241.50 | 232.50 | 123088 | 0.11% |
| 26 Jun 2024 | 239.73 | 241.00 | 244.50 | 236.92 | 101412 | -0.09% |
| 25 Jun 2024 | 239.95 | 239.70 | 243.95 | 238.70 | 118100 | 0.70% |
| 24 Jun 2024 | 238.29 | 236.95 | 242.52 | 232.70 | 162349 | 0.82% |
| 21 Jun 2024 | 236.35 | 247.00 | 248.99 | 233.42 | 203416 | -3.57% |
| 20 Jun 2024 | 245.09 | 237.72 | 250.00 | 237.72 | 179241 | 3.14% |
| 19 Jun 2024 | 237.62 | 244.27 | 245.75 | 235.10 | 169681 | -2.72% |
| 18 Jun 2024 | 244.27 | 240.00 | 245.85 | 233.85 | 293955 | 1.44% |
| 14 Jun 2024 | 240.81 | 218.10 | 242.90 | 218.10 | 1064927 | 10.47% |
| 13 Jun 2024 | 217.98 | 220.50 | 222.78 | 215.63 | 128444 | -0.72% |
| 12 Jun 2024 | 219.55 | 219.66 | 224.80 | 219.00 | 75844 | -0.05% |
| 11 Jun 2024 | 219.66 | 217.50 | 225.95 | 217.44 | 175709 | 1.02% |
| 10 Jun 2024 | 217.44 | 212.00 | 225.00 | 212.00 | 197604 | 3.10% |
| 07 Jun 2024 | 210.90 | 212.00 | 215.30 | 209.25 | 106631 | -0.52% |
| 06 Jun 2024 | 212.00 | 204.80 | 215.00 | 203.25 | 127093 | 6.16% |
| 05 Jun 2024 | 199.70 | 192.10 | 204.80 | 187.50 | 276732 | 5.16% |
| 04 Jun 2024 | 189.90 | 210.00 | 210.00 | 185.60 | 247591 | -8.94% |
| 03 Jun 2024 | 208.55 | 216.90 | 216.90 | 206.60 | 104623 | -1.79% |
| 31 May 2024 | 212.35 | 216.00 | 216.70 | 211.05 | 119325 | -0.84% |
| 30 May 2024 | 214.15 | 218.55 | 219.05 | 212.50 | 106375 | -1.99% |
| 29 May 2024 | 218.50 | 211.95 | 221.00 | 211.15 | 155940 | 2.70% |
| 28 May 2024 | 212.75 | 220.05 | 221.20 | 210.60 | 193411 | -3.05% |
| 27 May 2024 | 219.45 | 219.95 | 224.00 | 215.00 | 307520 | 1.20% |
| 24 May 2024 | 216.85 | 212.00 | 220.00 | 210.25 | 228514 | 1.64% |
| 23 May 2024 | 213.35 | 212.85 | 215.00 | 212.00 | 113223 | 0.23% |
| 22 May 2024 | 212.85 | 211.90 | 215.00 | 211.00 | 137449 | 1.19% |
| 21 May 2024 | 210.35 | 215.90 | 215.90 | 209.05 | 93203 | -1.43% |
| 18 May 2024 | 213.40 | 210.45 | 214.60 | 209.95 | 25305 | 2.25% |
| 17 May 2024 | 208.70 | 204.35 | 214.00 | 203.20 | 184200 | 3.65% |
| 16 May 2024 | 201.35 | 198.00 | 205.15 | 196.15 | 107246 | 1.87% |
| 15 May 2024 | 197.65 | 200.00 | 202.00 | 196.20 | 58725 | 0.10% |
| 14 May 2024 | 197.45 | 195.15 | 202.90 | 195.15 | 93719 | 1.18% |
| 13 May 2024 | 195.15 | 196.40 | 200.25 | 193.20 | 91211 | -0.61% |
| 10 May 2024 | 196.35 | 199.70 | 206.00 | 194.00 | 74368 | -1.21% |
| 09 May 2024 | 198.75 | 200.00 | 203.30 | 196.05 | 60921 | -0.20% |
| 08 May 2024 | 199.15 | 197.70 | 203.80 | 196.10 | 58774 | 0.61% |
| 07 May 2024 | 197.95 | 202.40 | 203.45 | 195.05 | 107296 | -2.05% |
| 06 May 2024 | 202.10 | 203.00 | 208.95 | 198.55 | 109744 | 0.07% |
| 03 May 2024 | 201.95 | 205.50 | 206.40 | 200.05 | 125601 | -1.22% |
| 02 May 2024 | 204.45 | 213.55 | 215.75 | 202.20 | 183959 | -4.22% |
| 30 Apr 2024 | 213.45 | 214.00 | 216.90 | 213.00 | 68842 | 0.16% |
| 29 Apr 2024 | 213.10 | 212.60 | 214.85 | 212.35 | 51055 | 0.83% |
| 26 Apr 2024 | 211.35 | 216.50 | 218.35 | 210.15 | 97068 | -2.76% |
| 25 Apr 2024 | 217.35 | 218.75 | 221.00 | 215.05 | 78770 | -0.84% |
| 24 Apr 2024 | 219.20 | 218.15 | 221.50 | 212.00 | 115208 | 1.01% |
| 23 Apr 2024 | 217.00 | 213.80 | 219.70 | 212.00 | 263380 | 1.64% |
| 22 Apr 2024 | 213.50 | 215.40 | 216.75 | 211.55 | 80405 | -0.37% |
| 19 Apr 2024 | 214.30 | 209.90 | 216.25 | 208.35 | 83897 | 0.70% |
| 18 Apr 2024 | 212.80 | 208.50 | 215.80 | 206.00 | 95817 | 2.31% |
| 16 Apr 2024 | 208.00 | 204.60 | 211.00 | 204.60 | 65432 | 1.84% |
| 15 Apr 2024 | 204.25 | 206.30 | 210.75 | 203.25 | 90326 | -3.18% |
| 12 Apr 2024 | 210.95 | 218.60 | 222.45 | 209.00 | 125084 | -3.61% |
| 10 Apr 2024 | 218.85 | 216.30 | 219.70 | 215.00 | 60233 | 1.18% |
| 09 Apr 2024 | 216.30 | 216.00 | 218.40 | 214.20 | 73531 | 0.09% |
| 08 Apr 2024 | 216.10 | 220.00 | 224.00 | 214.50 | 96146 | -0.87% |
| 05 Apr 2024 | 218.00 | 218.00 | 224.05 | 216.60 | 119478 | 0.30% |
| 04 Apr 2024 | 217.35 | 216.25 | 218.95 | 214.30 | 147173 | 1.02% |
| 03 Apr 2024 | 215.15 | 211.75 | 217.95 | 210.05 | 123171 | 1.89% |
| 02 Apr 2024 | 211.15 | 216.20 | 216.20 | 209.85 | 124073 | -2.34% |
| 01 Apr 2024 | 216.20 | 209.85 | 219.50 | 208.30 | 77863 | 3.54% |
| 28 Mar 2024 | 208.80 | 213.85 | 217.35 | 207.50 | 122652 | -2.36% |
| 27 Mar 2024 | 213.85 | 213.40 | 218.55 | 211.45 | 133326 | 0.73% |
| 26 Mar 2024 | 212.30 | 224.05 | 224.30 | 210.10 | 174921 | -5.39% |
| 22 Mar 2024 | 224.40 | 225.25 | 231.00 | 221.05 | 237852 | -0.38% |
| 21 Mar 2024 | 225.25 | 225.15 | 233.70 | 212.35 | 748802 | -0.51% |
| 20 Mar 2024 | 226.40 | 202.50 | 229.80 | 197.05 | 923109 | 11.80% |
| 19 Mar 2024 | 202.50 | 192.75 | 207.00 | 190.25 | 235085 | 4.87% |
| 18 Mar 2024 | 193.10 | 194.80 | 199.75 | 190.50 | 124876 | -2.35% |
| 15 Mar 2024 | 197.75 | 196.05 | 199.70 | 186.00 | 152193 | 1.75% |
| 14 Mar 2024 | 194.35 | 185.00 | 196.15 | 185.00 | 184810 | 5.28% |
| 13 Mar 2024 | 184.60 | 202.85 | 205.05 | 180.55 | 252788 | -8.52% |
| 12 Mar 2024 | 201.80 | 205.80 | 210.55 | 198.95 | 179367 | -4.16% |
| 11 Mar 2024 | 210.55 | 221.55 | 221.55 | 209.20 | 118953 | -4.62% |
| 07 Mar 2024 | 220.75 | 220.10 | 223.00 | 219.05 | 56988 | 0.82% |
| 06 Mar 2024 | 218.95 | 223.00 | 227.50 | 214.85 | 102083 | -2.25% |
| 05 Mar 2024 | 224.00 | 227.75 | 228.85 | 222.70 | 78256 | -1.65% |
| 04 Mar 2024 | 227.75 | 232.15 | 232.65 | 226.40 | 87409 | -1.39% |
| 02 Mar 2024 | 230.95 | 232.70 | 234.90 | 228.90 | 10152 | -0.06% |
| 01 Mar 2024 | 231.10 | 244.15 | 246.10 | 229.25 | 211695 | -4.88% |
| 29 Feb 2024 | 242.95 | 236.00 | 245.80 | 232.20 | 120137 | 2.79% |
| 28 Feb 2024 | 236.35 | 240.00 | 242.95 | 235.00 | 113577 | -1.15% |
| 27 Feb 2024 | 239.10 | 242.85 | 243.65 | 236.85 | 68555 | -1.52% |
| 26 Feb 2024 | 242.80 | 247.90 | 249.20 | 241.35 | 69390 | -1.60% |
| 23 Feb 2024 | 246.75 | 249.80 | 249.80 | 243.00 | 76494 | -0.68% |
| 22 Feb 2024 | 248.45 | 239.70 | 268.00 | 233.55 | 295160 | 4.17% |
| 21 Feb 2024 | 238.50 | 244.20 | 245.20 | 236.55 | 77524 | -1.87% |
| 20 Feb 2024 | 243.05 | 244.45 | 245.40 | 240.95 | 49561 | -0.06% |
| 19 Feb 2024 | 243.20 | 248.00 | 249.50 | 240.05 | 148450 | -1.08% |
| 16 Feb 2024 | 245.85 | 241.00 | 248.00 | 237.70 | 123432 | 2.42% |
| 15 Feb 2024 | 240.05 | 238.05 | 245.00 | 234.00 | 115462 | 2.50% |
| 14 Feb 2024 | 234.20 | 222.05 | 238.95 | 222.05 | 102966 | 4.32% |
| 13 Feb 2024 | 224.50 | 222.50 | 229.75 | 218.85 | 148680 | 0.45% |
| 12 Feb 2024 | 223.50 | 238.55 | 239.00 | 220.00 | 292071 | -5.58% |
| 09 Feb 2024 | 236.70 | 243.40 | 245.90 | 233.00 | 155076 | -2.31% |
| 08 Feb 2024 | 242.30 | 248.00 | 252.80 | 239.85 | 345218 | -4.29% |
| 07 Feb 2024 | 253.15 | 262.90 | 262.90 | 248.10 | 214296 | -2.84% |
| 06 Feb 2024 | 260.55 | 260.90 | 263.95 | 256.05 | 86155 | 0.40% |
| 05 Feb 2024 | 259.50 | 262.90 | 269.00 | 257.00 | 241759 | -0.90% |
| 02 Feb 2024 | 261.85 | 259.00 | 265.00 | 255.05 | 165163 | 1.63% |
| 01 Feb 2024 | 257.65 | 253.35 | 259.90 | 251.90 | 187305 | 1.70% |
| 31 Jan 2024 | 253.35 | 251.00 | 255.00 | 249.55 | 180152 | 0.98% |
| 30 Jan 2024 | 250.90 | 258.45 | 258.45 | 249.30 | 126372 | -1.45% |
| 29 Jan 2024 | 254.60 | 254.00 | 262.00 | 250.00 | 184469 | 0.28% |
| 25 Jan 2024 | 253.90 | 251.70 | 258.60 | 249.05 | 226189 | 1.44% |
| 24 Jan 2024 | 250.30 | 254.00 | 254.75 | 243.00 | 142833 | -0.75% |
| 23 Jan 2024 | 252.20 | 267.10 | 267.80 | 251.10 | 249299 | -5.38% |
| 20 Jan 2024 | 266.55 | 272.00 | 273.00 | 265.10 | 181387 | -0.78% |
| 19 Jan 2024 | 268.65 | 269.40 | 270.10 | 264.05 | 208083 | 1.55% |
| 18 Jan 2024 | 264.55 | 269.00 | 272.55 | 260.00 | 188249 | -1.47% |
| 17 Jan 2024 | 268.50 | 265.05 | 271.30 | 259.00 | 196112 | 1.15% |
| 16 Jan 2024 | 265.45 | 278.70 | 278.80 | 262.00 | 308373 | -2.71% |
| 15 Jan 2024 | 272.85 | 259.95 | 276.50 | 257.10 | 837452 | 5.98% |
| 12 Jan 2024 | 257.45 | 259.00 | 260.55 | 255.05 | 91137 | -0.56% |
| 11 Jan 2024 | 258.90 | 253.05 | 260.80 | 248.50 | 232420 | 2.41% |
| 10 Jan 2024 | 252.80 | 256.90 | 258.00 | 248.00 | 173931 | -1.15% |
| 09 Jan 2024 | 255.75 | 257.65 | 257.65 | 250.00 | 258075 | 0.16% |
| 08 Jan 2024 | 255.35 | 258.70 | 258.70 | 247.25 | 187459 | 0.29% |
| 05 Jan 2024 | 254.60 | 252.00 | 256.50 | 249.30 | 132107 | 1.64% |
| 04 Jan 2024 | 250.50 | 251.20 | 254.50 | 250.10 | 140950 | -0.28% |
| 03 Jan 2024 | 251.20 | 251.45 | 253.00 | 244.45 | 213521 | 1.05% |
| 02 Jan 2024 | 248.60 | 248.05 | 251.00 | 242.60 | 156137 | 1.41% |
| 01 Jan 2024 | 245.15 | 246.00 | 249.05 | 242.10 | 162065 | 1.74% |
| 29 Dec 2023 | 240.95 | 235.60 | 243.00 | 233.60 | 122310 | 2.68% |
| 28 Dec 2023 | 234.65 | 242.00 | 245.50 | 230.40 | 147812 | -1.98% |
| 27 Dec 2023 | 239.40 | 244.50 | 245.60 | 237.60 | 112886 | -2.15% |
| 26 Dec 2023 | 244.65 | 243.00 | 248.00 | 242.25 | 68315 | 1.05% |
| 22 Dec 2023 | 242.10 | 243.50 | 250.90 | 239.60 | 138435 | 0.83% |
| 21 Dec 2023 | 240.10 | 239.05 | 244.00 | 233.35 | 478241 | 0.44% |
| 20 Dec 2023 | 239.05 | 251.75 | 254.05 | 235.00 | 481731 | -4.49% |
| 19 Dec 2023 | 250.30 | 256.35 | 256.35 | 249.10 | 108789 | -1.94% |
| 18 Dec 2023 | 255.25 | 250.00 | 259.50 | 250.00 | 261643 | 1.03% |
| 15 Dec 2023 | 252.65 | 259.30 | 260.85 | 248.30 | 198030 | -3.14% |
| 14 Dec 2023 | 260.85 | 263.90 | 265.90 | 257.40 | 61381 | -0.42% |
| 13 Dec 2023 | 261.95 | 259.95 | 265.20 | 253.05 | 98429 | 1.51% |
| 12 Dec 2023 | 258.05 | 264.65 | 265.90 | 255.00 | 160297 | -2.48% |
| 11 Dec 2023 | 264.60 | 269.00 | 277.00 | 263.00 | 524739 | 0.42% |
| 08 Dec 2023 | 263.50 | 268.60 | 272.80 | 258.65 | 909979 | -1.14% |
| 07 Dec 2023 | 266.55 | 254.05 | 269.00 | 246.60 | 1009776 | 5.67% |
| 06 Dec 2023 | 252.25 | 250.00 | 266.45 | 225.80 | 2356198 | 1.47% |
| 05 Dec 2023 | 248.60 | 239.00 | 254.85 | 236.00 | 613293 | 5.25% |
| 04 Dec 2023 | 236.20 | 229.00 | 238.60 | 227.00 | 643213 | 6.23% |
| 01 Dec 2023 | 222.35 | 203.40 | 234.00 | 198.50 | 2193297 | 10.98% |
| 30 Nov 2023 | 200.35 | 202.00 | 202.50 | 198.00 | 62090 | 0.43% |
| 29 Nov 2023 | 199.50 | 197.00 | 200.85 | 194.05 | 116009 | 1.53% |
| 28 Nov 2023 | 196.50 | 201.05 | 201.05 | 195.55 | 133705 | -1.75% |
| 24 Nov 2023 | 200.00 | 202.00 | 204.50 | 197.55 | 138738 | -0.99% |
| 23 Nov 2023 | 202.00 | 205.35 | 206.20 | 200.30 | 103124 | -0.15% |
| 22 Nov 2023 | 202.30 | 206.00 | 207.80 | 200.40 | 52485 | -1.80% |
| 21 Nov 2023 | 206.00 | 208.00 | 208.00 | 205.10 | 54038 | 0.07% |
| 20 Nov 2023 | 205.85 | 209.00 | 209.20 | 205.05 | 54249 | -1.67% |
| 17 Nov 2023 | 209.35 | 209.45 | 211.95 | 208.00 | 90198 | -0.05% |
| 16 Nov 2023 | 209.45 | 206.00 | 211.80 | 205.80 | 111670 | 2.62% |
| 15 Nov 2023 | 204.10 | 202.00 | 207.50 | 201.00 | 107370 | 0.86% |
| 13 Nov 2023 | 202.35 | 205.05 | 205.05 | 201.05 | 52972 | -1.32% |
| 12 Nov 2023 | 205.05 | 201.30 | 210.00 | 201.30 | 38728 | 1.86% |
| 10 Nov 2023 | 201.30 | 206.00 | 206.00 | 199.10 | 47790 | -0.89% |
| 09 Nov 2023 | 203.10 | 205.65 | 205.75 | 202.25 | 90137 | -0.64% |
| 08 Nov 2023 | 204.40 | 208.10 | 209.75 | 204.05 | 108281 | -1.78% |
| 07 Nov 2023 | 208.10 | 210.00 | 211.25 | 204.30 | 84596 | -0.19% |
| 06 Nov 2023 | 208.50 | 207.05 | 209.95 | 202.50 | 164128 | 1.34% |
| 03 Nov 2023 | 205.75 | 215.80 | 215.80 | 203.50 | 131577 | -5.51% |
| 02 Nov 2023 | 217.75 | 229.80 | 232.95 | 215.35 | 306938 | -3.76% |
| 01 Nov 2023 | 226.25 | 221.00 | 229.28 | 220.80 | 52651 | 1.94% |
| 31 Oct 2023 | 221.94 | 225.81 | 227.29 | 219.44 | 28332 | -1.75% |
| 30 Oct 2023 | 225.89 | 229.00 | 229.00 | 223.23 | 34562 | 1.43% |
| 27 Oct 2023 | 222.70 | 211.60 | 223.00 | 210.36 | 21293 | 5.25% |
| 26 Oct 2023 | 211.60 | 215.80 | 215.80 | 206.56 | 19332 | -0.04% |
| 25 Oct 2023 | 211.68 | 217.99 | 223.60 | 206.60 | 78123 | -1.80% |
| 23 Oct 2023 | 215.57 | 230.78 | 233.00 | 213.07 | 25450 | -5.14% |
| 20 Oct 2023 | 227.24 | 225.32 | 229.66 | 223.06 | 17079 | 1.46% |
| 19 Oct 2023 | 223.98 | 224.00 | 226.50 | 223.00 | 12203 | -0.78% |
| 18 Oct 2023 | 225.73 | 225.00 | 230.57 | 225.00 | 22109 | 0.08% |
| 17 Oct 2023 | 225.54 | 225.43 | 227.80 | 224.46 | 17848 | 0.05% |
| 16 Oct 2023 | 225.43 | 225.94 | 228.88 | 225.00 | 12525 | -0.23% |
| 13 Oct 2023 | 225.94 | 220.00 | 226.80 | 218.13 | 16956 | 3.16% |
| 12 Oct 2023 | 219.02 | 224.10 | 228.20 | 218.00 | 31848 | -2.67% |
| 11 Oct 2023 | 225.03 | 230.80 | 231.71 | 223.60 | 31425 | -1.52% |
| 10 Oct 2023 | 228.51 | 237.72 | 237.72 | 225.61 | 34600 | -2.70% |
| 09 Oct 2023 | 234.84 | 234.78 | 236.99 | 232.20 | 19618 | 0.16% |
| 06 Oct 2023 | 234.46 | 235.00 | 236.72 | 232.47 | 21232 | 1.03% |
| 05 Oct 2023 | 232.06 | 234.59 | 235.00 | 231.00 | 16471 | -0.12% |
| 04 Oct 2023 | 232.33 | 231.20 | 236.68 | 228.01 | 37391 | 0.46% |
| 03 Oct 2023 | 231.26 | 225.97 | 231.80 | 225.20 | 23998 | 3.53% |
| 29 Sep 2023 | 223.38 | 227.19 | 228.84 | 222.00 | 27016 | -0.94% |
| 28 Sep 2023 | 225.51 | 224.41 | 227.80 | 222.40 | 10350 | 0.57% |
| 27 Sep 2023 | 224.24 | 230.97 | 230.97 | 222.01 | 26126 | -1.95% |
| 26 Sep 2023 | 228.70 | 221.13 | 233.20 | 220.01 | 34555 | 3.42% |
| 25 Sep 2023 | 221.13 | 219.82 | 224.47 | 219.01 | 17093 | 0.55% |
| 22 Sep 2023 | 219.92 | 220.00 | 222.13 | 215.88 | 18480 | 1.85% |
| 21 Sep 2023 | 215.92 | 224.00 | 224.00 | 214.01 | 21210 | -2.77% |
| 20 Sep 2023 | 222.06 | 226.01 | 230.48 | 220.40 | 25887 | -1.88% |
| 18 Sep 2023 | 226.31 | 224.01 | 227.99 | 224.01 | 13866 | 1.03% |
| 15 Sep 2023 | 224.01 | 228.20 | 231.43 | 221.99 | 24493 | -2.01% |
| 14 Sep 2023 | 228.60 | 218.40 | 232.00 | 218.40 | 54176 | 3.42% |
| 13 Sep 2023 | 221.03 | 216.20 | 226.20 | 212.05 | 71113 | 1.13% |
| 12 Sep 2023 | 218.57 | 207.44 | 233.70 | 205.73 | 350992 | 5.37% |
| 11 Sep 2023 | 207.44 | 207.73 | 212.00 | 206.80 | 22250 | 0.82% |
| 08 Sep 2023 | 205.75 | 206.21 | 208.99 | 204.01 | 13571 | -0.62% |
| 07 Sep 2023 | 207.04 | 209.00 | 209.00 | 204.47 | 10122 | -0.17% |
| 06 Sep 2023 | 207.40 | 205.71 | 209.47 | 203.42 | 16255 | 1.48% |
| 05 Sep 2023 | 204.38 | 206.90 | 208.51 | 203.80 | 12666 | -1.22% |
| 04 Sep 2023 | 206.90 | 208.01 | 212.59 | 205.76 | 15007 | 1.25% |
| 01 Sep 2023 | 204.34 | 205.65 | 206.53 | 202.80 | 13606 | -0.49% |
| 31 Aug 2023 | 205.34 | 208.83 | 208.83 | 204.61 | 9482 | -1.03% |
| 30 Aug 2023 | 207.48 | 209.60 | 209.60 | 206.03 | 9112 | -0.58% |
| 29 Aug 2023 | 208.70 | 208.70 | 210.59 | 206.00 | 17958 | 0.68% |
| 28 Aug 2023 | 207.30 | 203.18 | 208.46 | 202.14 | 18189 | 2.03% |
| 25 Aug 2023 | 203.18 | 201.80 | 206.00 | 200.10 | 11405 | 0.58% |
| 24 Aug 2023 | 202.01 | 202.02 | 204.00 | 199.82 | 13950 | 0.32% |
| 23 Aug 2023 | 201.37 | 204.02 | 206.40 | 200.62 | 16045 | -1.28% |
| 22 Aug 2023 | 203.98 | 203.40 | 209.20 | 200.94 | 42719 | 0.83% |
| 21 Aug 2023 | 202.31 | 206.56 | 208.00 | 201.10 | 20705 | -2.06% |
| 18 Aug 2023 | 206.57 | 208.87 | 211.39 | 204.64 | 15515 | -1.05% |
| 17 Aug 2023 | 208.76 | 213.28 | 218.07 | 204.73 | 25913 | -2.74% |
| 16 Aug 2023 | 214.65 | 211.77 | 219.00 | 211.21 | 16001 | 2.24% |
| 14 Aug 2023 | 209.94 | 212.00 | 213.98 | 200.42 | 31141 | -3.04% |
| 11 Aug 2023 | 216.52 | 217.41 | 219.98 | 215.00 | 17685 | -0.76% |
| 10 Aug 2023 | 218.18 | 216.00 | 219.59 | 214.82 | 19895 | 1.10% |
| 09 Aug 2023 | 215.80 | 215.53 | 218.00 | 212.02 | 21357 | 1.12% |
| 08 Aug 2023 | 213.40 | 206.98 | 216.00 | 204.50 | 35875 | 5.63% |
| 07 Aug 2023 | 202.02 | 198.00 | 207.00 | 196.00 | 32823 | 5.59% |
| 04 Aug 2023 | 191.33 | 193.60 | 195.19 | 190.02 | 12752 | -0.58% |
| 03 Aug 2023 | 192.44 | 191.60 | 193.00 | 191.07 | 12473 | 0.40% |
| 02 Aug 2023 | 191.68 | 193.52 | 193.52 | 189.68 | 9765 | 0.04% |
| 01 Aug 2023 | 191.60 | 190.52 | 197.00 | 190.52 | 14441 | 0.57% |
| 31 Jul 2023 | 190.52 | 198.98 | 198.98 | 189.50 | 22373 | -3.23% |
| 28 Jul 2023 | 196.87 | 199.60 | 199.66 | 196.54 | 13120 | -0.40% |
| 27 Jul 2023 | 197.67 | 200.00 | 200.00 | 196.21 | 21779 | -0.06% |
| 26 Jul 2023 | 197.78 | 201.07 | 201.07 | 197.16 | 9286 | -0.65% |
| 25 Jul 2023 | 199.08 | 198.38 | 202.99 | 197.60 | 22757 | -0.37% |
| 24 Jul 2023 | 199.82 | 201.67 | 204.36 | 199.00 | 9106 | -0.88% |
| 21 Jul 2023 | 201.60 | 206.81 | 206.81 | 201.00 | 12353 | -1.51% |
| 20 Jul 2023 | 204.69 | 203.00 | 209.00 | 202.00 | 30594 | 1.59% |
| 19 Jul 2023 | 201.48 | 201.00 | 205.80 | 201.00 | 8970 | 0.24% |
| 18 Jul 2023 | 201.00 | 202.80 | 203.07 | 200.32 | 8300 | -0.69% |
| 17 Jul 2023 | 202.40 | 196.93 | 204.00 | 196.93 | 14828 | 2.78% |
| 14 Jul 2023 | 196.93 | 199.00 | 200.39 | 196.00 | 15702 | -0.15% |
| 13 Jul 2023 | 197.22 | 201.20 | 203.58 | 196.44 | 16902 | -1.96% |
| 12 Jul 2023 | 201.17 | 205.19 | 206.21 | 200.80 | 11991 | -1.96% |
| 11 Jul 2023 | 205.20 | 205.73 | 206.99 | 200.71 | 11796 | 0.74% |
| 10 Jul 2023 | 203.69 | 206.80 | 208.99 | 202.76 | 9482 | -1.07% |
| 07 Jul 2023 | 205.90 | 205.39 | 207.00 | 204.00 | 10340 | 1.33% |
| 06 Jul 2023 | 203.20 | 207.59 | 207.59 | 202.20 | 9211 | -0.65% |
| 05 Jul 2023 | 204.52 | 208.46 | 208.46 | 203.86 | 11103 | -0.42% |
| 04 Jul 2023 | 205.38 | 210.00 | 210.00 | 204.42 | 20773 | -1.18% |
| 03 Jul 2023 | 207.84 | 206.40 | 210.57 | 204.62 | 11883 | 0.79% |
| 30 Jun 2023 | 206.22 | 207.60 | 210.10 | 205.35 | 10507 | -0.40% |
| 28 Jun 2023 | 207.04 | 208.80 | 210.00 | 206.62 | 9404 | 0.02% |
| 27 Jun 2023 | 206.99 | 205.88 | 207.98 | 200.40 | 9254 | 1.54% |
| 26 Jun 2023 | 203.85 | 204.80 | 208.00 | 199.81 | 13936 | -0.48% |
| 23 Jun 2023 | 204.83 | 210.80 | 210.80 | 204.00 | 11447 | -1.43% |
| 22 Jun 2023 | 207.80 | 215.80 | 215.80 | 203.44 | 12741 | -2.36% |
| 21 Jun 2023 | 212.83 | 214.15 | 215.20 | 211.41 | 9343 | -0.62% |
| 20 Jun 2023 | 214.15 | 209.68 | 215.52 | 208.01 | 13125 | 2.13% |
| 19 Jun 2023 | 209.68 | 215.53 | 218.40 | 208.62 | 16226 | -1.74% |
| 16 Jun 2023 | 213.40 | 210.40 | 214.76 | 209.02 | 16801 | 1.48% |
| 15 Jun 2023 | 210.29 | 213.18 | 213.18 | 208.00 | 22132 | -0.43% |
| 14 Jun 2023 | 211.19 | 204.21 | 212.00 | 204.15 | 26693 | 4.45% |
| 13 Jun 2023 | 202.19 | 205.20 | 206.63 | 201.00 | 12250 | -0.89% |
| 12 Jun 2023 | 204.01 | 202.60 | 205.23 | 199.54 | 14899 | -0.09% |
| 09 Jun 2023 | 204.20 | 206.51 | 209.79 | 202.82 | 10595 | -1.06% |
| 08 Jun 2023 | 206.39 | 211.40 | 211.40 | 205.39 | 13877 | -1.71% |
| 07 Jun 2023 | 209.98 | 210.21 | 211.96 | 209.24 | 10972 | -0.81% |
| 06 Jun 2023 | 211.70 | 215.00 | 215.00 | 208.00 | 7582 | 0.31% |
| 05 Jun 2023 | 211.05 | 220.00 | 220.00 | 209.66 | 20480 | -1.81% |
| 02 Jun 2023 | 214.93 | 217.09 | 218.17 | 213.90 | 14011 | 0.00% |
| 01 Jun 2023 | 214.94 | 210.80 | 218.20 | 209.62 | 14211 | 2.61% |
| 31 May 2023 | 209.47 | 207.00 | 210.81 | 207.00 | 8782 | 1.36% |
| 30 May 2023 | 206.65 | 213.59 | 215.03 | 206.00 | 14511 | -1.90% |
| 29 May 2023 | 210.66 | 217.00 | 217.66 | 206.20 | 17113 | -1.68% |
| 26 May 2023 | 214.27 | 212.00 | 215.00 | 210.66 | 9820 | 0.42% |
| 25 May 2023 | 213.38 | 217.00 | 217.00 | 212.62 | 4558 | -0.74% |
| 24 May 2023 | 214.97 | 217.00 | 217.79 | 213.00 | 10996 | 0.00% |
| 23 May 2023 | 214.96 | 219.40 | 219.80 | 213.00 | 30222 | -0.84% |
| 22 May 2023 | 216.79 | 209.85 | 218.00 | 207.04 | 24630 | 3.31% |
| 19 May 2023 | 209.85 | 212.66 | 212.97 | 206.22 | 21657 | 0.16% |
| 18 May 2023 | 209.52 | 210.39 | 213.19 | 204.21 | 25902 | 1.08% |
| 17 May 2023 | 207.28 | 211.78 | 218.00 | 204.61 | 55764 | -1.15% |
| 16 May 2023 | 209.69 | 200.00 | 217.80 | 200.00 | 83286 | 5.80% |
| 15 May 2023 | 198.20 | 189.80 | 203.80 | 187.00 | 25139 | 4.92% |
| 12 May 2023 | 188.90 | 196.00 | 196.00 | 187.08 | 18949 | -2.60% |
| 11 May 2023 | 193.95 | 197.61 | 197.61 | 193.40 | 11235 | -0.67% |
| 10 May 2023 | 195.26 | 196.03 | 196.85 | 194.21 | 8338 | -0.14% |
| 09 May 2023 | 195.54 | 199.20 | 199.20 | 194.25 | 11283 | -0.95% |
| 08 May 2023 | 197.42 | 201.95 | 202.34 | 196.81 | 16148 | -1.89% |
| 05 May 2023 | 201.22 | 203.41 | 204.17 | 199.80 | 18690 | 0.95% |
| 04 May 2023 | 199.32 | 202.90 | 202.90 | 199.20 | 17554 | -0.79% |
| 03 May 2023 | 200.91 | 204.00 | 204.00 | 200.48 | 12036 | -0.87% |
| 02 May 2023 | 202.67 | 202.40 | 206.00 | 199.28 | 25055 | 0.20% |
| 28 Apr 2023 | 202.27 | 196.00 | 205.60 | 195.55 | 34067 | 3.23% |
| 27 Apr 2023 | 195.95 | 196.52 | 197.39 | 194.90 | 13621 | 0.43% |
| 26 Apr 2023 | 195.12 | 196.00 | 196.85 | 193.84 | 14543 | 0.10% |
| 25 Apr 2023 | 194.93 | 198.87 | 198.87 | 193.53 | 16550 | -1.00% |
| 24 Apr 2023 | 196.90 | 198.00 | 198.47 | 190.10 | 10284 | 0.19% |
| 21 Apr 2023 | 196.52 | 199.61 | 199.61 | 194.00 | 18844 | -0.07% |
| 20 Apr 2023 | 196.66 | 199.70 | 202.00 | 193.40 | 19315 | 1.89% |
| 19 Apr 2023 | 193.01 | 194.00 | 197.80 | 191.21 | 20869 | 1.04% |
| 18 Apr 2023 | 191.03 | 184.45 | 194.00 | 181.00 | 34595 | 3.71% |
| 17 Apr 2023 | 184.20 | 178.51 | 189.80 | 177.00 | 38955 | 4.74% |
| 13 Apr 2023 | 175.87 | 175.98 | 181.76 | 175.23 | 19858 | 0.98% |
| 12 Apr 2023 | 174.17 | 173.17 | 176.91 | 173.00 | 10017 | 1.19% |
| 11 Apr 2023 | 172.12 | 173.86 | 174.16 | 170.96 | 11384 | 0.48% |
| 10 Apr 2023 | 171.29 | 176.00 | 176.15 | 171.00 | 12777 | -0.90% |
| 06 Apr 2023 | 172.84 | 176.80 | 179.80 | 172.35 | 11834 | -1.57% |
| 05 Apr 2023 | 175.59 | 176.80 | 177.19 | 174.95 | 11727 | -0.72% |
| 03 Apr 2023 | 176.86 | 167.79 | 179.74 | 166.90 | 16569 | 6.42% |
| 31 Mar 2023 | 166.19 | 167.00 | 169.52 | 163.17 | 12264 | 1.48% |
| 29 Mar 2023 | 163.77 | 163.00 | 166.79 | 161.95 | 13515 | 0.73% |
| 28 Mar 2023 | 162.59 | 172.12 | 175.54 | 161.56 | 20791 | -4.12% |
| 27 Mar 2023 | 169.58 | 172.40 | 173.00 | 166.01 | 23718 | 0.37% |
| 24 Mar 2023 | 168.96 | 172.20 | 173.96 | 166.43 | 18216 | 0.46% |
| 23 Mar 2023 | 168.18 | 171.09 | 175.80 | 167.17 | 17318 | -1.70% |
| 22 Mar 2023 | 171.09 | 171.83 | 174.47 | 170.40 | 12560 | -0.46% |
| 21 Mar 2023 | 171.88 | 170.34 | 177.20 | 167.28 | 21252 | 2.43% |
| 20 Mar 2023 | 167.80 | 166.32 | 173.58 | 164.29 | 12914 | 1.01% |
| 17 Mar 2023 | 166.13 | 175.45 | 177.00 | 164.97 | 27442 | -3.42% |
| 16 Mar 2023 | 172.01 | 173.60 | 173.99 | 168.54 | 14373 | -0.55% |
| 15 Mar 2023 | 172.96 | 174.89 | 176.95 | 169.42 | 17626 | 0.04% |
| 14 Mar 2023 | 172.89 | 178.43 | 181.80 | 170.73 | 15400 | -3.08% |
| 13 Mar 2023 | 178.39 | 177.20 | 181.80 | 173.36 | 18441 | -0.10% |
| 10 Mar 2023 | 178.57 | 181.40 | 183.29 | 177.85 | 13063 | -1.64% |
| 09 Mar 2023 | 181.55 | 186.00 | 190.59 | 180.18 | 16583 | -2.94% |
| 08 Mar 2023 | 187.05 | 186.70 | 190.68 | 186.00 | 10544 | -1.85% |
| 06 Mar 2023 | 190.57 | 195.00 | 198.70 | 188.00 | 18158 | -1.94% |
| 03 Mar 2023 | 194.35 | 198.40 | 200.69 | 192.30 | 18784 | -0.74% |
| 02 Mar 2023 | 195.79 | 190.72 | 198.17 | 190.40 | 15558 | 2.61% |
| 01 Mar 2023 | 190.81 | 184.60 | 203.27 | 180.91 | 32846 | 3.29% |
| 28 Feb 2023 | 184.73 | 182.00 | 196.00 | 179.31 | 77739 | 3.02% |
| 27 Feb 2023 | 179.31 | 200.88 | 204.19 | 166.28 | 98571 | -10.74% |
| 24 Feb 2023 | 200.88 | 210.27 | 210.27 | 200.00 | 9945 | -2.61% |
| 23 Feb 2023 | 206.27 | 201.53 | 213.58 | 199.20 | 19895 | 2.99% |
| 22 Feb 2023 | 200.28 | 203.00 | 204.57 | 199.59 | 11572 | -1.79% |
| 21 Feb 2023 | 203.93 | 212.00 | 212.37 | 202.00 | 12834 | -3.14% |
| 20 Feb 2023 | 210.55 | 211.20 | 212.39 | 208.41 | 11027 | 1.26% |
| 17 Feb 2023 | 207.92 | 210.40 | 213.57 | 206.00 | 10276 | -0.05% |
| 16 Feb 2023 | 208.03 | 212.28 | 212.60 | 206.80 | 12351 | -0.53% |
| 15 Feb 2023 | 209.14 | 211.40 | 213.00 | 207.30 | 18585 | -1.83% |
| 14 Feb 2023 | 213.03 | 229.79 | 229.79 | 209.39 | 15383 | -2.70% |
| 13 Feb 2023 | 218.95 | 224.30 | 224.86 | 217.07 | 20592 | -0.92% |
| 10 Feb 2023 | 220.98 | 237.71 | 238.00 | 218.20 | 30435 | -6.11% |
| 09 Feb 2023 | 235.36 | 233.00 | 238.00 | 230.00 | 8186 | 1.83% |
| 08 Feb 2023 | 231.14 | 237.60 | 240.00 | 228.65 | 17249 | -0.90% |
| 07 Feb 2023 | 233.25 | 232.00 | 237.60 | 230.00 | 29624 | 1.08% |
| 06 Feb 2023 | 230.75 | 220.00 | 236.80 | 220.00 | 28113 | 6.01% |
| 03 Feb 2023 | 217.66 | 231.10 | 235.00 | 216.00 | 17751 | -5.19% |
| 02 Feb 2023 | 229.57 | 229.21 | 232.63 | 226.69 | 9808 | 1.66% |
| 01 Feb 2023 | 225.82 | 226.74 | 237.58 | 220.07 | 17122 | 1.09% |
| 31 Jan 2023 | 223.39 | 222.70 | 228.83 | 215.99 | 13500 | 1.81% |
| 30 Jan 2023 | 219.41 | 230.60 | 230.60 | 216.22 | 18571 | -4.12% |
| 27 Jan 2023 | 228.85 | 242.40 | 242.40 | 225.82 | 22050 | -4.77% |
| 25 Jan 2023 | 240.31 | 240.88 | 246.39 | 227.86 | 20670 | 1.26% |
| 24 Jan 2023 | 237.32 | 230.40 | 242.00 | 230.40 | 10924 | 1.64% |
| 23 Jan 2023 | 233.50 | 241.58 | 242.77 | 232.00 | 12106 | -2.39% |
| 20 Jan 2023 | 239.22 | 247.47 | 247.78 | 236.23 | 14167 | -3.45% |
| 19 Jan 2023 | 247.77 | 252.18 | 252.18 | 243.20 | 12985 | -0.76% |
| 18 Jan 2023 | 249.68 | 253.71 | 255.88 | 248.20 | 21774 | -0.11% |
| 17 Jan 2023 | 249.96 | 261.11 | 264.66 | 248.80 | 22580 | -4.27% |
| 16 Jan 2023 | 261.11 | 268.00 | 283.03 | 259.00 | 44069 | -3.73% |
| 13 Jan 2023 | 271.24 | 272.00 | 279.80 | 268.00 | 57769 | -1.67% |
| 12 Jan 2023 | 275.84 | 243.56 | 280.00 | 230.11 | 320739 | 13.88% |
| 11 Jan 2023 | 242.21 | 244.40 | 244.40 | 241.00 | 6246 | 0.00% |
| 10 Jan 2023 | 242.20 | 245.80 | 246.57 | 239.71 | 9861 | -0.49% |
| 09 Jan 2023 | 243.39 | 246.43 | 246.43 | 241.70 | 8650 | 0.31% |
| 06 Jan 2023 | 242.64 | 243.90 | 245.00 | 238.23 | 9264 | 0.58% |
| 05 Jan 2023 | 241.23 | 249.20 | 249.20 | 240.00 | 14087 | -2.83% |
| 04 Jan 2023 | 248.25 | 247.00 | 251.63 | 245.67 | 14132 | -0.68% |
| 03 Jan 2023 | 249.94 | 240.56 | 253.94 | 238.29 | 60829 | 4.07% |
| 02 Jan 2023 | 240.16 | 239.10 | 242.40 | 237.10 | 12336 | 0.63% |
| 30 Dec 2022 | 238.66 | 239.87 | 243.59 | 238.00 | 15906 | -0.48% |
| 29 Dec 2022 | 239.80 | 238.98 | 241.98 | 237.20 | 21365 | 0.39% |
| 28 Dec 2022 | 238.88 | 249.21 | 249.21 | 236.20 | 16662 | -2.47% |
| 27 Dec 2022 | 244.93 | 242.60 | 248.00 | 238.01 | 17662 | 1.32% |
| 26 Dec 2022 | 241.74 | 234.20 | 250.00 | 234.20 | 24030 | 0.82% |
| 23 Dec 2022 | 239.78 | 258.84 | 258.84 | 237.49 | 13563 | -7.36% |
| 22 Dec 2022 | 258.84 | 270.00 | 271.19 | 255.61 | 15453 | -2.69% |
| 21 Dec 2022 | 266.00 | 279.76 | 279.76 | 261.00 | 30339 | -1.75% |
| 20 Dec 2022 | 270.75 | 262.00 | 271.98 | 260.05 | 20211 | 2.66% |
| 19 Dec 2022 | 263.73 | 255.07 | 268.39 | 252.01 | 18725 | 3.62% |
| 16 Dec 2022 | 254.51 | 251.96 | 260.00 | 246.00 | 33285 | 1.89% |
| 15 Dec 2022 | 249.79 | 238.40 | 253.00 | 234.61 | 30451 | 6.52% |
| 14 Dec 2022 | 234.50 | 226.60 | 237.98 | 224.81 | 10401 | 4.04% |
| 13 Dec 2022 | 225.39 | 224.42 | 230.00 | 220.80 | 10791 | 0.60% |
| 12 Dec 2022 | 224.04 | 227.00 | 227.00 | 223.00 | 9721 | -0.25% |
| 09 Dec 2022 | 224.60 | 229.04 | 233.95 | 222.00 | 18653 | -2.19% |
| 08 Dec 2022 | 229.63 | 228.25 | 232.75 | 226.66 | 12960 | -0.17% |
| 07 Dec 2022 | 230.01 | 231.75 | 233.00 | 228.02 | 8850 | 0.09% |
| 06 Dec 2022 | 229.80 | 231.26 | 233.74 | 226.86 | 8536 | 0.36% |
| 05 Dec 2022 | 228.97 | 228.96 | 233.66 | 225.00 | 8483 | 1.92% |
| 02 Dec 2022 | 224.65 | 220.20 | 226.79 | 218.00 | 10367 | 2.96% |
| 01 Dec 2022 | 218.20 | 222.87 | 230.39 | 214.20 | 13824 | -0.63% |
| 30 Nov 2022 | 219.58 | 222.16 | 225.00 | 216.25 | 13794 | -1.10% |
| 29 Nov 2022 | 222.03 | 228.78 | 230.00 | 216.54 | 10760 | -1.98% |
| 28 Nov 2022 | 226.51 | 232.60 | 232.73 | 225.15 | 11029 | -0.88% |
| 25 Nov 2022 | 228.53 | 217.28 | 231.00 | 217.23 | 9395 | 3.67% |
| 24 Nov 2022 | 220.45 | 218.82 | 224.49 | 217.00 | 12628 | 0.74% |
| 23 Nov 2022 | 218.82 | 217.00 | 224.40 | 217.00 | 7530 | 0.90% |
| 22 Nov 2022 | 216.86 | 224.62 | 225.72 | 215.40 | 14409 | -2.01% |
| 21 Nov 2022 | 221.30 | 228.15 | 228.24 | 220.00 | 9690 | -2.80% |
| 18 Nov 2022 | 227.68 | 230.94 | 231.00 | 224.00 | 10741 | -0.92% |
| 17 Nov 2022 | 229.79 | 231.00 | 234.25 | 225.50 | 16498 | -0.44% |
| 16 Nov 2022 | 230.80 | 228.00 | 233.20 | 226.80 | 8207 | 1.88% |
| 15 Nov 2022 | 226.54 | 232.40 | 232.40 | 224.00 | 13651 | -2.42% |
| 14 Nov 2022 | 232.17 | 238.60 | 238.60 | 229.04 | 10961 | -2.00% |
| 11 Nov 2022 | 236.90 | 244.00 | 244.00 | 235.02 | 7766 | -1.85% |
| 10 Nov 2022 | 241.36 | 235.15 | 242.00 | 235.15 | 9904 | 0.98% |
| 09 Nov 2022 | 239.02 | 244.00 | 245.86 | 236.80 | 33538 | -4.05% |
| 07 Nov 2022 | 249.10 | 255.00 | 256.00 | 248.20 | 12456 | -0.38% |
| 04 Nov 2022 | 250.06 | 244.00 | 253.93 | 242.86 | 13741 | 3.22% |
| 03 Nov 2022 | 242.25 | 247.40 | 247.40 | 241.15 | 14451 | -1.45% |
| 02 Nov 2022 | 245.81 | 250.24 | 250.24 | 244.40 | 8251 | 0.19% |
| 01 Nov 2022 | 245.35 | 238.00 | 245.58 | 237.21 | 22116 | 3.03% |
| 31 Oct 2022 | 238.13 | 241.97 | 243.80 | 237.60 | 15759 | -1.84% |
| 28 Oct 2022 | 242.59 | 246.16 | 250.00 | 241.00 | 14314 | -2.35% |
| 27 Oct 2022 | 248.43 | 262.75 | 262.92 | 247.00 | 20372 | -4.82% |
| 25 Oct 2022 | 261.00 | 271.64 | 271.64 | 258.86 | 11981 | -4.31% |
| 24 Oct 2022 | 272.76 | 268.00 | 274.96 | 268.00 | 2770 | 3.34% |
| 21 Oct 2022 | 263.94 | 278.74 | 289.20 | 262.00 | 13120 | -4.79% |
| 20 Oct 2022 | 277.22 | 278.59 | 279.70 | 272.51 | 9417 | -0.49% |
| 19 Oct 2022 | 278.59 | 275.60 | 284.27 | 270.94 | 16013 | 2.55% |
| 18 Oct 2022 | 271.65 | 266.22 | 275.98 | 263.23 | 13421 | 2.78% |
| 17 Oct 2022 | 264.30 | 267.99 | 268.02 | 261.80 | 11562 | 0.05% |
| 14 Oct 2022 | 264.16 | 257.28 | 270.00 | 254.00 | 14073 | 4.21% |
| 13 Oct 2022 | 253.48 | 257.83 | 257.83 | 251.11 | 7588 | -0.11% |
| 12 Oct 2022 | 253.77 | 260.83 | 260.83 | 251.42 | 13367 | -1.99% |
| 11 Oct 2022 | 258.92 | 267.66 | 267.66 | 256.45 | 10423 | -2.55% |
| 10 Oct 2022 | 265.70 | 271.60 | 271.60 | 265.07 | 7652 | -1.49% |
| 07 Oct 2022 | 269.73 | 270.97 | 275.60 | 268.48 | 13610 | -0.04% |
| 06 Oct 2022 | 269.83 | 263.88 | 272.13 | 262.61 | 17324 | 2.25% |
| 04 Oct 2022 | 263.88 | 268.36 | 268.36 | 260.41 | 10611 | 1.75% |
| 03 Oct 2022 | 259.33 | 267.00 | 272.00 | 258.03 | 16202 | -2.72% |
| 30 Sep 2022 | 266.57 | 270.00 | 270.00 | 264.40 | 15339 | -0.27% |
| 29 Sep 2022 | 267.30 | 269.00 | 270.79 | 264.09 | 8883 | 0.78% |
| 28 Sep 2022 | 265.24 | 269.44 | 273.00 | 264.05 | 12918 | -1.56% |
| 27 Sep 2022 | 269.44 | 267.02 | 274.98 | 265.05 | 13134 | -0.04% |
| 26 Sep 2022 | 269.54 | 285.60 | 285.74 | 266.00 | 19360 | -5.62% |
| 23 Sep 2022 | 285.58 | 289.60 | 291.99 | 282.39 | 14973 | -1.44% |
| 22 Sep 2022 | 289.76 | 292.11 | 298.00 | 285.10 | 13618 | -0.80% |
| 21 Sep 2022 | 292.11 | 290.00 | 295.12 | 284.00 | 19387 | 1.22% |
| 20 Sep 2022 | 288.60 | 292.72 | 293.66 | 284.31 | 15190 | 1.02% |
| 19 Sep 2022 | 285.69 | 289.40 | 291.98 | 283.12 | 11593 | -1.28% |
| 16 Sep 2022 | 289.40 | 298.00 | 303.23 | 285.02 | 15935 | -3.43% |
| 15 Sep 2022 | 299.69 | 303.99 | 308.00 | 297.60 | 13851 | 0.12% |
| 14 Sep 2022 | 299.34 | 316.00 | 316.00 | 296.86 | 21645 | -1.26% |
| 13 Sep 2022 | 303.16 | 306.00 | 307.40 | 301.53 | 13307 | 0.53% |
| 12 Sep 2022 | 301.55 | 307.96 | 308.65 | 300.25 | 17182 | -1.25% |
| 09 Sep 2022 | 305.37 | 314.00 | 316.00 | 300.20 | 23230 | -1.09% |
| 08 Sep 2022 | 308.75 | 305.59 | 309.59 | 300.90 | 19167 | 3.03% |
| 07 Sep 2022 | 299.67 | 295.02 | 302.62 | 295.02 | 19238 | -0.20% |
| 06 Sep 2022 | 300.26 | 306.00 | 306.00 | 297.90 | 16939 | -0.49% |
| 05 Sep 2022 | 301.73 | 309.98 | 313.80 | 299.99 | 29568 | 1.78% |
| 02 Sep 2022 | 296.46 | 302.80 | 307.43 | 295.60 | 16232 | -2.07% |
| 01 Sep 2022 | 302.74 | 313.99 | 315.98 | 297.57 | 24670 | -0.90% |
| 30 Aug 2022 | 305.48 | 299.72 | 317.98 | 293.25 | 25866 | 4.07% |
| 29 Aug 2022 | 293.52 | 294.00 | 305.00 | 286.00 | 13925 | -1.67% |
| 26 Aug 2022 | 298.52 | 311.64 | 311.64 | 296.60 | 24016 | -0.17% |
| 25 Aug 2022 | 299.03 | 287.66 | 306.00 | 287.66 | 57843 | 5.55% |
| 24 Aug 2022 | 283.30 | 271.00 | 285.00 | 271.00 | 19678 | 2.82% |
| 23 Aug 2022 | 275.53 | 270.00 | 283.98 | 270.00 | 21881 | 1.29% |
| 22 Aug 2022 | 272.01 | 268.00 | 275.99 | 263.64 | 32712 | 0.81% |
| 19 Aug 2022 | 269.83 | 277.26 | 277.26 | 267.42 | 12256 | -1.10% |
| 18 Aug 2022 | 272.84 | 276.46 | 276.46 | 265.00 | 13282 | 1.48% |
| 17 Aug 2022 | 268.87 | 282.40 | 286.00 | 265.21 | 24574 | -2.66% |
| 16 Aug 2022 | 276.23 | 284.00 | 284.00 | 268.95 | 19472 | 0.34% |
| 12 Aug 2022 | 275.30 | 261.20 | 293.80 | 251.42 | 62062 | 6.49% |
| 11 Aug 2022 | 258.52 | 238.98 | 262.00 | 232.27 | 80477 | 10.14% |
| 10 Aug 2022 | 234.72 | 240.90 | 240.90 | 231.44 | 14670 | 0.23% |
| 08 Aug 2022 | 234.17 | 236.00 | 236.00 | 232.15 | 9721 | 1.75% |
| 05 Aug 2022 | 230.14 | 230.00 | 236.80 | 227.30 | 20436 | 1.83% |
| 04 Aug 2022 | 226.01 | 223.49 | 232.00 | 221.01 | 25046 | 0.07% |
| 03 Aug 2022 | 225.85 | 230.98 | 230.98 | 222.20 | 19309 | -0.51% |
| 02 Aug 2022 | 227.00 | 231.43 | 233.08 | 225.05 | 12664 | -1.97% |
| 01 Aug 2022 | 231.56 | 229.00 | 232.00 | 226.09 | 20939 | 1.42% |
| 29 Jul 2022 | 228.31 | 223.00 | 228.80 | 220.92 | 11442 | 2.59% |
| 28 Jul 2022 | 222.54 | 225.51 | 228.20 | 221.04 | 9263 | -1.79% |
| 27 Jul 2022 | 226.60 | 235.60 | 235.60 | 225.37 | 7839 | -1.56% |
| 26 Jul 2022 | 230.18 | 228.60 | 235.66 | 228.44 | 12644 | 1.28% |
| 25 Jul 2022 | 227.26 | 229.64 | 229.64 | 225.30 | 8661 | 0.38% |
| 22 Jul 2022 | 226.40 | 229.66 | 229.66 | 224.05 | 7685 | -0.16% |
| 21 Jul 2022 | 226.77 | 229.34 | 229.40 | 225.05 | 8393 | -0.08% |
| 20 Jul 2022 | 226.96 | 229.20 | 229.20 | 224.00 | 9611 | 0.54% |
| 19 Jul 2022 | 225.75 | 224.89 | 227.00 | 219.79 | 10916 | 1.68% |
| 18 Jul 2022 | 222.01 | 224.00 | 225.95 | 220.54 | 29158 | -0.81% |
| 15 Jul 2022 | 223.82 | 221.01 | 226.48 | 221.01 | 8138 | -0.12% |
| 14 Jul 2022 | 224.10 | 225.26 | 225.99 | 221.21 | 9809 | 1.53% |
| 13 Jul 2022 | 220.72 | 224.46 | 224.46 | 214.00 | 7906 | 1.63% |
| 12 Jul 2022 | 217.18 | 215.00 | 223.00 | 215.00 | 7683 | -1.12% |
| 11 Jul 2022 | 219.64 | 227.70 | 227.70 | 218.10 | 14066 | -1.26% |
| 08 Jul 2022 | 222.44 | 232.00 | 232.00 | 222.00 | 8209 | -0.12% |
| 07 Jul 2022 | 222.70 | 229.66 | 229.66 | 222.00 | 9116 | -1.18% |
| 06 Jul 2022 | 225.37 | 223.00 | 226.99 | 220.74 | 7192 | 1.08% |
| 05 Jul 2022 | 222.97 | 219.25 | 225.00 | 216.62 | 8145 | 1.70% |
| 04 Jul 2022 | 219.25 | 219.68 | 220.20 | 214.13 | 11143 | 1.33% |
| 01 Jul 2022 | 216.37 | 218.00 | 218.78 | 209.67 | 12418 | 0.88% |
| 30 Jun 2022 | 214.49 | 210.60 | 216.98 | 208.20 | 13576 | 1.90% |
| 29 Jun 2022 | 210.49 | 210.00 | 213.59 | 204.89 | 13183 | 1.89% |
| 28 Jun 2022 | 206.59 | 209.00 | 209.10 | 204.00 | 11371 | -0.61% |
| 27 Jun 2022 | 207.85 | 209.60 | 211.00 | 206.55 | 7779 | 1.11% |
| 24 Jun 2022 | 205.56 | 200.00 | 208.80 | 199.90 | 13788 | 1.98% |
| 23 Jun 2022 | 201.56 | 197.14 | 205.00 | 197.14 | 16926 | 2.26% |
| 22 Jun 2022 | 197.11 | 197.05 | 199.60 | 192.75 | 13058 | -0.13% |
| 21 Jun 2022 | 197.37 | 200.76 | 201.59 | 195.11 | 15855 | 1.93% |
| 20 Jun 2022 | 193.63 | 217.39 | 217.40 | 191.64 | 25408 | -7.02% |
| 17 Jun 2022 | 208.26 | 218.03 | 218.31 | 204.53 | 22766 | -5.42% |
| 16 Jun 2022 | 220.19 | 223.02 | 229.66 | 219.64 | 17772 | -2.79% |
| 15 Jun 2022 | 226.50 | 225.74 | 229.98 | 224.00 | 5007 | 0.56% |
| 14 Jun 2022 | 225.23 | 229.80 | 229.91 | 222.00 | 14835 | -0.40% |
| 13 Jun 2022 | 226.14 | 232.22 | 232.23 | 226.00 | 15951 | -4.89% |
| 10 Jun 2022 | 237.77 | 237.23 | 239.00 | 233.00 | 15589 | 0.27% |
| 09 Jun 2022 | 237.12 | 232.11 | 239.54 | 229.80 | 13189 | 2.33% |
| 08 Jun 2022 | 231.73 | 228.47 | 234.00 | 228.02 | 13237 | 1.54% |
| 07 Jun 2022 | 228.22 | 226.46 | 243.99 | 224.24 | 15257 | -0.71% |
| 06 Jun 2022 | 229.85 | 234.69 | 234.69 | 229.00 | 14919 | -2.06% |
| 03 Jun 2022 | 234.69 | 230.00 | 237.90 | 230.00 | 14558 | -0.56% |
| 02 Jun 2022 | 236.00 | 235.00 | 245.99 | 232.47 | 30073 | 1.34% |
| 01 Jun 2022 | 232.87 | 226.73 | 235.40 | 221.20 | 20238 | 3.97% |
| 31 May 2022 | 223.97 | 227.80 | 227.80 | 220.00 | 15859 | 0.45% |
| 30 May 2022 | 222.97 | 217.00 | 224.40 | 212.12 | 21328 | 4.50% |
| 27 May 2022 | 213.36 | 215.20 | 217.72 | 210.20 | 18653 | 2.01% |
| 26 May 2022 | 209.16 | 211.80 | 217.99 | 204.40 | 48826 | -3.75% |
| 25 May 2022 | 217.32 | 224.11 | 227.11 | 212.47 | 41646 | -2.64% |
| 24 May 2022 | 223.21 | 231.00 | 231.00 | 220.83 | 45651 | -0.39% |
| 23 May 2022 | 224.09 | 233.06 | 233.06 | 217.58 | 28335 | 3.32% |
| 20 May 2022 | 216.89 | 211.90 | 219.40 | 206.18 | 24066 | 4.84% |
| 19 May 2022 | 206.88 | 214.69 | 214.69 | 205.26 | 22217 | -3.64% |
| 18 May 2022 | 214.69 | 222.00 | 222.00 | 203.00 | 55504 | 0.03% |
| 17 May 2022 | 214.63 | 230.46 | 230.46 | 211.00 | 37000 | -1.64% |
| 16 May 2022 | 218.20 | 196.94 | 236.32 | 191.10 | 33881 | 10.80% |
| 13 May 2022 | 196.94 | 203.99 | 203.99 | 192.61 | 21332 | -0.45% |
| 12 May 2022 | 197.84 | 204.40 | 204.40 | 195.00 | 15217 | -1.08% |
| 11 May 2022 | 200.00 | 211.48 | 218.75 | 189.99 | 35431 | -8.27% |
| 10 May 2022 | 218.03 | 215.00 | 224.67 | 215.00 | 22197 | -0.08% |
| 09 May 2022 | 218.20 | 225.20 | 229.52 | 211.39 | 32665 | -3.98% |
| 06 May 2022 | 227.24 | 233.60 | 233.60 | 222.71 | 13593 | -2.21% |
| 05 May 2022 | 232.37 | 231.60 | 239.61 | 231.00 | 28660 | 0.75% |
| 04 May 2022 | 230.65 | 243.40 | 244.77 | 227.17 | 31105 | -4.17% |
| 02 May 2022 | 240.68 | 245.00 | 252.66 | 238.52 | 37930 | 0.13% |
| 29 Apr 2022 | 240.36 | 235.60 | 242.00 | 231.06 | 42350 | 1.84% |
| 28 Apr 2022 | 236.02 | 246.00 | 246.00 | 232.00 | 48322 | -1.68% |
| 27 Apr 2022 | 240.06 | 248.00 | 248.00 | 237.04 | 39100 | -0.63% |
| 26 Apr 2022 | 241.57 | 234.20 | 244.95 | 230.95 | 32885 | 3.71% |
| 25 Apr 2022 | 232.93 | 236.46 | 236.46 | 229.04 | 25672 | 0.49% |
| 22 Apr 2022 | 231.80 | 233.60 | 234.00 | 230.00 | 18621 | 0.48% |
| 21 Apr 2022 | 230.69 | 228.52 | 235.34 | 228.52 | 18529 | -0.34% |
| 20 Apr 2022 | 231.48 | 240.00 | 240.00 | 227.00 | 24111 | -3.43% |
| 19 Apr 2022 | 239.69 | 243.56 | 246.89 | 232.74 | 26390 | -0.54% |
| 18 Apr 2022 | 241.00 | 240.00 | 244.98 | 236.00 | 35288 | 0.83% |
| 13 Apr 2022 | 239.01 | 226.00 | 242.46 | 221.71 | 74690 | 6.41% |
| 12 Apr 2022 | 224.62 | 222.80 | 228.94 | 215.00 | 30972 | 1.61% |
| 11 Apr 2022 | 221.06 | 199.80 | 231.77 | 199.80 | 110706 | 10.74% |
| 08 Apr 2022 | 199.62 | 198.58 | 204.00 | 198.20 | 19560 | -0.44% |
| 07 Apr 2022 | 200.51 | 199.59 | 205.00 | 196.51 | 19844 | 1.15% |
| 06 Apr 2022 | 198.24 | 203.00 | 205.01 | 194.02 | 30287 | -2.34% |
| 05 Apr 2022 | 203.00 | 206.00 | 208.80 | 200.04 | 33585 | 0.67% |
| 04 Apr 2022 | 201.64 | 208.80 | 208.80 | 200.60 | 50180 | 0.55% |
| 01 Apr 2022 | 200.53 | 185.80 | 202.58 | 185.80 | 86949 | 8.88% |
| 31 Mar 2022 | 184.17 | 177.45 | 185.00 | 174.55 | 27961 | 2.97% |
| 30 Mar 2022 | 178.85 | 183.00 | 185.12 | 176.21 | 24854 | -2.11% |
| 29 Mar 2022 | 182.70 | 185.12 | 185.92 | 179.00 | 25576 | 0.00% |
| 28 Mar 2022 | 182.70 | 188.40 | 189.60 | 179.21 | 26211 | 0.49% |
| 25 Mar 2022 | 181.81 | 179.00 | 183.29 | 179.00 | 22236 | 0.75% |
| 24 Mar 2022 | 180.45 | 178.60 | 184.25 | 178.20 | 19447 | -0.17% |
| 23 Mar 2022 | 180.76 | 179.30 | 188.00 | 176.87 | 46830 | 0.85% |
| 22 Mar 2022 | 179.24 | 167.20 | 179.24 | 167.19 | 40356 | 10.00% |
| 21 Mar 2022 | 162.95 | 162.34 | 177.00 | 160.03 | 17266 | 0.94% |
| 17 Mar 2022 | 161.43 | 163.71 | 163.71 | 160.02 | 20382 | 0.91% |
| 16 Mar 2022 | 159.97 | 163.79 | 163.80 | 158.43 | 14794 | -0.06% |
| 15 Mar 2022 | 160.07 | 162.39 | 162.41 | 156.05 | 19950 | 0.35% |
| 14 Mar 2022 | 159.51 | 157.40 | 161.80 | 150.61 | 17918 | 3.32% |
| 11 Mar 2022 | 154.38 | 152.65 | 157.68 | 149.60 | 14523 | 2.84% |
| 10 Mar 2022 | 150.11 | 151.68 | 153.06 | 146.53 | 23208 | 4.02% |
| 09 Mar 2022 | 144.31 | 144.00 | 146.66 | 137.66 | 30172 | 2.87% |
| 08 Mar 2022 | 140.28 | 142.44 | 143.20 | 136.51 | 15544 | 2.27% |
| 07 Mar 2022 | 137.17 | 142.93 | 143.20 | 134.49 | 17190 | -2.59% |
| 04 Mar 2022 | 140.82 | 148.73 | 148.80 | 140.00 | 28700 | -5.39% |
| 03 Mar 2022 | 148.85 | 148.83 | 155.99 | 145.61 | 18049 | 2.44% |
| 02 Mar 2022 | 145.30 | 148.00 | 148.79 | 140.00 | 16960 | -0.90% |
| 28 Feb 2022 | 146.62 | 146.40 | 151.27 | 144.66 | 23035 | -3.00% |
| 25 Feb 2022 | 151.15 | 156.00 | 163.06 | 146.30 | 25641 | -0.36% |
| 24 Feb 2022 | 151.70 | 165.00 | 165.44 | 151.33 | 53401 | -9.78% |
| 23 Feb 2022 | 168.14 | 170.46 | 173.79 | 165.00 | 29114 | -1.02% |
| 22 Feb 2022 | 169.87 | 170.00 | 176.89 | 166.65 | 28285 | -4.00% |
| 21 Feb 2022 | 176.94 | 186.80 | 186.80 | 174.52 | 28616 | -3.21% |
| 18 Feb 2022 | 182.81 | 181.80 | 187.00 | 178.32 | 15047 | 1.12% |
| 17 Feb 2022 | 180.79 | 182.15 | 183.56 | 180.18 | 15878 | -0.78% |
| 16 Feb 2022 | 182.22 | 182.24 | 183.40 | 179.99 | 17513 | 1.99% |
| 15 Feb 2022 | 178.66 | 184.60 | 184.60 | 175.40 | 24231 | -2.07% |
| 14 Feb 2022 | 182.44 | 184.14 | 184.14 | 176.91 | 23913 | -1.91% |
| 11 Feb 2022 | 186.00 | 179.61 | 189.00 | 179.20 | 23843 | 2.00% |
| 10 Feb 2022 | 182.35 | 179.91 | 189.60 | 177.00 | 55495 | 2.65% |
| 09 Feb 2022 | 177.65 | 172.40 | 180.00 | 172.40 | 18666 | 1.88% |
| 08 Feb 2022 | 174.37 | 180.00 | 181.55 | 172.06 | 20714 | -3.75% |
| 07 Feb 2022 | 181.17 | 190.00 | 190.00 | 176.89 | 61216 | 3.67% |
| 04 Feb 2022 | 174.76 | 167.80 | 175.11 | 165.56 | 71279 | 4.78% |
| 03 Feb 2022 | 166.78 | 165.95 | 167.96 | 161.28 | 31472 | 1.47% |
| 02 Feb 2022 | 164.37 | 166.99 | 166.99 | 162.66 | 49201 | 1.37% |
| 01 Feb 2022 | 162.15 | 167.66 | 167.66 | 160.00 | 84561 | 0.74% |
| 31 Jan 2022 | 160.96 | 163.00 | 166.00 | 159.97 | 53407 | 0.99% |
| 28 Jan 2022 | 159.38 | 150.27 | 162.67 | 150.27 | 17444 | 2.87% |
| 27 Jan 2022 | 154.93 | 152.85 | 156.51 | 149.01 | 2210 | 0.94% |
| 25 Jan 2022 | 153.49 | 156.44 | 157.34 | 149.20 | 4672 | -0.14% |
| 24 Jan 2022 | 153.70 | 158.93 | 162.88 | 151.20 | 12579 | -3.08% |
| 21 Jan 2022 | 158.59 | 159.02 | 160.21 | 158.02 | 3459 | -0.91% |
| 20 Jan 2022 | 160.05 | 161.00 | 162.98 | 159.02 | 2315 | 0.03% |
| 19 Jan 2022 | 160.00 | 158.08 | 161.99 | 158.00 | 3077 | 1.00% |
| 18 Jan 2022 | 158.41 | 162.28 | 162.28 | 158.02 | 2072 | -1.52% |
| 17 Jan 2022 | 160.85 | 163.60 | 163.60 | 158.85 | 3421 | 1.01% |
| 14 Jan 2022 | 159.24 | 160.00 | 160.00 | 158.00 | 4764 | -0.69% |
| 13 Jan 2022 | 160.35 | 164.00 | 164.00 | 158.82 | 10465 | -1.20% |
| 12 Jan 2022 | 162.30 | 167.40 | 167.40 | 160.28 | 7756 | -1.17% |
| 11 Jan 2022 | 164.22 | 169.38 | 169.38 | 163.00 | 7385 | -0.24% |
| 10 Jan 2022 | 164.61 | 161.89 | 169.76 | 161.89 | 8561 | 1.68% |
| 07 Jan 2022 | 161.89 | 165.00 | 165.00 | 161.02 | 8898 | -0.01% |
| 06 Jan 2022 | 161.90 | 167.60 | 167.60 | 161.60 | 4489 | -0.25% |
| 05 Jan 2022 | 162.31 | 165.72 | 167.98 | 162.00 | 12202 | -2.06% |
| 04 Jan 2022 | 165.72 | 167.78 | 168.39 | 160.20 | 12725 | 0.54% |
| 03 Jan 2022 | 164.83 | 168.00 | 169.06 | 156.60 | 24540 | 2.37% |
| 31 Dec 2021 | 161.01 | 161.01 | 161.01 | 161.01 | 4500 | 5.00% |
| 30 Dec 2021 | 153.35 | 143.60 | 153.35 | 140.25 | 1541973 | 5.00% |
| 29 Dec 2021 | 146.05 | 156.00 | 159.40 | 144.55 | 70045 | -4.01% |
| 28 Dec 2021 | 152.15 | 148.00 | 153.00 | 144.46 | 5574 | 3.77% |
| 27 Dec 2021 | 146.62 | 143.80 | 149.54 | 140.00 | 3557 | 2.87% |
| 24 Dec 2021 | 142.53 | 144.98 | 144.98 | 139.00 | 63405 | -0.34% |
| 23 Dec 2021 | 143.02 | 136.46 | 144.98 | 136.46 | 2513 | 1.92% |
| 22 Dec 2021 | 140.32 | 138.52 | 142.00 | 138.52 | 1575 | 1.81% |
| 21 Dec 2021 | 137.82 | 138.40 | 139.76 | 136.00 | 939 | 2.07% |
| 20 Dec 2021 | 135.02 | 137.66 | 140.27 | 133.32 | 13870 | -3.74% |
| 17 Dec 2021 | 140.27 | 140.52 | 141.97 | 136.00 | 13386 | -0.21% |
| 16 Dec 2021 | 140.57 | 138.60 | 142.98 | 138.60 | 4163 | -0.33% |
| 15 Dec 2021 | 141.03 | 138.06 | 144.99 | 138.06 | 20728 | 1.31% |
| 14 Dec 2021 | 139.21 | 141.79 | 141.79 | 137.00 | 1575 | -0.34% |
| 13 Dec 2021 | 139.69 | 138.28 | 141.79 | 134.13 | 8082 | 1.02% |
| 10 Dec 2021 | 138.28 | 134.05 | 139.80 | 133.00 | 16514 | 3.16% |
| 09 Dec 2021 | 134.05 | 130.00 | 135.40 | 129.66 | 8441 | 2.58% |
| 08 Dec 2021 | 130.68 | 133.00 | 133.80 | 130.46 | 3754 | -2.91% |
| 07 Dec 2021 | 134.59 | 137.60 | 138.29 | 132.52 | 1403 | 0.54% |
| 06 Dec 2021 | 133.87 | 139.58 | 139.58 | 132.20 | 3580 | -1.57% |
| 03 Dec 2021 | 136.00 | 135.60 | 139.20 | 133.80 | 9856 | 1.67% |
| 02 Dec 2021 | 133.77 | 128.52 | 135.00 | 128.40 | 5726 | 2.68% |
| 01 Dec 2021 | 130.28 | 129.59 | 134.10 | 125.00 | 6206 | 1.92% |
| 30 Nov 2021 | 127.83 | 126.80 | 129.80 | 124.00 | 2683 | -0.93% |
| 29 Nov 2021 | 129.03 | 128.52 | 130.00 | 122.60 | 11204 | 0.03% |
| 26 Nov 2021 | 128.99 | 130.48 | 133.48 | 126.56 | 9632 | -1.14% |
| 25 Nov 2021 | 130.48 | 125.60 | 131.88 | 123.70 | 16407 | 3.56% |
| 24 Nov 2021 | 126.00 | 122.20 | 127.99 | 122.00 | 10437 | 3.07% |
| 23 Nov 2021 | 122.25 | 120.80 | 125.00 | 120.80 | 3505 | 0.13% |
| 22 Nov 2021 | 122.09 | 122.52 | 128.80 | 120.10 | 6096 | -1.02% |
| 18 Nov 2021 | 123.35 | 132.30 | 132.30 | 120.21 | 3368 | -2.10% |
| 17 Nov 2021 | 126.00 | 120.00 | 126.00 | 120.00 | 17328 | 5.00% |
| 16 Nov 2021 | 120.00 | 122.22 | 123.44 | 118.20 | 4986 | -0.04% |
| 15 Nov 2021 | 120.05 | 119.80 | 120.70 | 113.00 | 4666 | 3.00% |
| 12 Nov 2021 | 116.55 | 119.20 | 119.20 | 116.00 | 2216 | -0.61% |
| 11 Nov 2021 | 117.26 | 117.60 | 118.00 | 116.00 | 2707 | -0.10% |
| 10 Nov 2021 | 117.38 | 112.00 | 119.60 | 112.00 | 3826 | 2.91% |
| 09 Nov 2021 | 114.06 | 115.32 | 118.00 | 112.00 | 15110 | -1.16% |
| 08 Nov 2021 | 115.40 | 115.72 | 116.80 | 115.32 | 1230 | -0.27% |
| 04 Nov 2021 | 115.71 | 119.80 | 119.80 | 115.04 | 1086 | -0.93% |
| 03 Nov 2021 | 116.80 | 116.00 | 117.20 | 115.02 | 1550 | 0.47% |
| 02 Nov 2021 | 116.25 | 116.64 | 118.20 | 115.60 | 2311 | -0.33% |
| 01 Nov 2021 | 116.63 | 120.80 | 120.80 | 115.01 | 1778 | -2.14% |
| 29 Oct 2021 | 119.18 | 119.40 | 121.95 | 113.20 | 14258 | 2.61% |
| 28 Oct 2021 | 116.15 | 119.68 | 119.69 | 115.26 | 6092 | -0.73% |
| 27 Oct 2021 | 117.00 | 118.00 | 121.40 | 115.86 | 5673 | -1.47% |
| 26 Oct 2021 | 118.74 | 120.88 | 120.88 | 115.42 | 10644 | 2.13% |
| 25 Oct 2021 | 116.26 | 117.66 | 119.00 | 116.00 | 12665 | -2.33% |
| 22 Oct 2021 | 119.03 | 116.02 | 122.40 | 116.02 | 18991 | 1.16% |
| 21 Oct 2021 | 117.67 | 116.40 | 119.60 | 115.00 | 6547 | -0.50% |
| 20 Oct 2021 | 118.26 | 118.96 | 119.96 | 114.94 | 11788 | -2.25% |
| 19 Oct 2021 | 120.98 | 118.52 | 123.60 | 116.29 | 4138 | -1.17% |
| 18 Oct 2021 | 122.41 | 118.00 | 123.96 | 118.00 | 11344 | 1.10% |
| 14 Oct 2021 | 121.08 | 120.40 | 124.20 | 120.40 | 7493 | -1.66% |
| 13 Oct 2021 | 123.13 | 125.00 | 126.20 | 122.60 | 2968 | -1.06% |
| 12 Oct 2021 | 124.45 | 125.20 | 131.40 | 123.61 | 20488 | -4.35% |
| 11 Oct 2021 | 130.11 | 125.00 | 136.20 | 122.26 | 101006 | 5.08% |
| 08 Oct 2021 | 123.82 | 121.50 | 126.00 | 119.42 | 26805 | 2.37% |
| 07 Oct 2021 | 120.95 | 122.10 | 123.59 | 120.04 | 14659 | -0.56% |
| 06 Oct 2021 | 121.63 | 123.00 | 124.88 | 121.20 | 21408 | -2.02% |
| 05 Oct 2021 | 124.14 | 123.40 | 126.50 | 121.04 | 25105 | 0.49% |
| 04 Oct 2021 | 123.54 | 123.02 | 124.99 | 122.40 | 18025 | -0.79% |
| 01 Oct 2021 | 124.52 | 123.60 | 127.20 | 121.01 | 28594 | 0.91% |
| 30 Sep 2021 | 123.40 | 122.60 | 127.18 | 121.99 | 27882 | -0.62% |
| 29 Sep 2021 | 124.17 | 119.98 | 126.00 | 117.20 | 30039 | 3.32% |
| 28 Sep 2021 | 120.18 | 123.50 | 123.69 | 118.44 | 35196 | -2.48% |
| 27 Sep 2021 | 123.24 | 121.80 | 125.98 | 118.01 | 91465 | 2.06% |
| 24 Sep 2021 | 120.75 | 123.00 | 129.20 | 119.10 | 201637 | -0.17% |
| 23 Sep 2021 | 120.96 | 107.88 | 125.92 | 105.91 | 1019610 | 15.27% |
| 22 Sep 2021 | 104.94 | 96.00 | 108.60 | 96.00 | 181042 | 10.58% |
| 21 Sep 2021 | 94.90 | 95.81 | 96.79 | 91.78 | 52670 | -0.95% |
| 20 Sep 2021 | 95.81 | 96.08 | 99.85 | 94.00 | 34568 | -1.56% |
| 17 Sep 2021 | 97.33 | 103.46 | 105.25 | 95.01 | 95100 | -5.92% |
| 16 Sep 2021 | 103.46 | 107.44 | 109.00 | 102.00 | 57646 | -3.70% |
| 15 Sep 2021 | 107.44 | 101.98 | 110.59 | 100.72 | 184280 | 5.12% |
| 14 Sep 2021 | 102.21 | 105.00 | 115.46 | 96.52 | 1143839 | 3.36% |
| 13 Sep 2021 | 98.89 | 83.57 | 98.89 | 82.67 | 970923 | 20.00% |
| 09 Sep 2021 | 82.41 | 82.40 | 84.00 | 81.01 | 22154 | 0.15% |
| 08 Sep 2021 | 82.29 | 84.99 | 84.99 | 79.76 | 44094 | -1.72% |
| 07 Sep 2021 | 83.73 | 88.00 | 88.80 | 81.63 | 123923 | -4.80% |
| 06 Sep 2021 | 87.95 | 73.80 | 88.24 | 73.80 | 550275 | 19.59% |
| 03 Sep 2021 | 73.54 | 72.00 | 73.90 | 72.00 | 29707 | 2.25% |
| 02 Sep 2021 | 71.92 | 72.76 | 72.76 | 71.39 | 17237 | 0.29% |
| 01 Sep 2021 | 71.71 | 71.32 | 72.59 | 71.30 | 2719 | 0.35% |
| 31 Aug 2021 | 71.46 | 72.35 | 72.60 | 71.43 | 23602 | -0.87% |
| 30 Aug 2021 | 72.09 | 72.00 | 73.44 | 71.65 | 13945 | -0.46% |
| 27 Aug 2021 | 72.42 | 71.00 | 72.82 | 71.00 | 6275 | 0.81% |
| 26 Aug 2021 | 71.84 | 71.60 | 72.76 | 71.29 | 31486 | -0.70% |
| 25 Aug 2021 | 72.35 | 73.50 | 74.10 | 72.03 | 6138 | -0.74% |
| 24 Aug 2021 | 72.89 | 73.01 | 74.14 | 71.82 | 8897 | -0.68% |
| 23 Aug 2021 | 73.39 | 74.95 | 75.40 | 72.30 | 46489 | -1.41% |
| 20 Aug 2021 | 74.44 | 75.54 | 75.99 | 74.04 | 5876 | -2.08% |
| 18 Aug 2021 | 76.02 | 75.91 | 76.96 | 74.12 | 8282 | 0.01% |
| 17 Aug 2021 | 76.01 | 75.19 | 76.66 | 74.00 | 12580 | 3.11% |
| 16 Aug 2021 | 73.72 | 77.50 | 77.50 | 73.02 | 11037 | -3.90% |
| 13 Aug 2021 | 76.71 | 77.93 | 79.00 | 76.20 | 5573 | -0.87% |
| 12 Aug 2021 | 77.38 | 78.10 | 78.96 | 77.00 | 6455 | -0.28% |
| 11 Aug 2021 | 77.60 | 76.24 | 77.94 | 72.54 | 48455 | 2.81% |
| 10 Aug 2021 | 75.48 | 79.21 | 79.47 | 72.40 | 30687 | -3.80% |
| 09 Aug 2021 | 78.46 | 78.80 | 80.21 | 77.60 | 6632 | -1.67% |
| 06 Aug 2021 | 79.79 | 79.49 | 81.45 | 79.25 | 21434 | 1.04% |
| 05 Aug 2021 | 78.97 | 78.22 | 80.99 | 77.27 | 33494 | -0.83% |
| 04 Aug 2021 | 79.63 | 81.40 | 82.11 | 76.75 | 121231 | -1.92% |
| 03 Aug 2021 | 81.19 | 81.49 | 82.72 | 80.41 | 57281 | -0.02% |
| 02 Aug 2021 | 81.21 | 81.00 | 82.16 | 80.80 | 11855 | 0.64% |
| 30 Jul 2021 | 80.69 | 81.83 | 82.46 | 80.40 | 14200 | -1.44% |
| 29 Jul 2021 | 81.87 | 80.20 | 83.48 | 80.20 | 28922 | 1.71% |
| 28 Jul 2021 | 80.49 | 81.55 | 82.71 | 79.20 | 90164 | -2.44% |
| 27 Jul 2021 | 82.50 | 84.30 | 84.30 | 82.16 | 13082 | -0.39% |
| 26 Jul 2021 | 82.82 | 83.00 | 84.32 | 82.27 | 13844 | -0.46% |
| 23 Jul 2021 | 83.20 | 84.77 | 84.77 | 82.80 | 15312 | -0.81% |
| 22 Jul 2021 | 83.88 | 84.00 | 84.40 | 82.45 | 38824 | 2.48% |
| 20 Jul 2021 | 81.85 | 83.74 | 84.98 | 81.36 | 63986 | -1.27% |
| 19 Jul 2021 | 82.90 | 83.99 | 85.69 | 82.46 | 40180 | -2.37% |
| 16 Jul 2021 | 84.91 | 86.60 | 87.55 | 84.22 | 31398 | -1.59% |
| 15 Jul 2021 | 86.28 | 90.98 | 90.98 | 85.31 | 74832 | -3.22% |
| 14 Jul 2021 | 89.15 | 87.18 | 90.72 | 86.20 | 106617 | 2.26% |
| 13 Jul 2021 | 87.18 | 86.60 | 89.14 | 85.02 | 133769 | 0.20% |
| 12 Jul 2021 | 87.01 | 86.00 | 90.50 | 85.06 | 163973 | 1.91% |
| 09 Jul 2021 | 85.38 | 84.47 | 86.40 | 83.50 | 102591 | 2.03% |
| 08 Jul 2021 | 83.68 | 86.80 | 86.80 | 83.26 | 264078 | -3.71% |
| 07 Jul 2021 | 86.90 | 82.00 | 87.60 | 82.00 | 182850 | 5.41% |
| 06 Jul 2021 | 82.44 | 86.71 | 86.87 | 81.90 | 100540 | -4.48% |
| 05 Jul 2021 | 86.31 | 85.69 | 88.80 | 85.40 | 133636 | 0.72% |
| 02 Jul 2021 | 85.69 | 82.60 | 87.96 | 82.42 | 221261 | 4.58% |
| 01 Jul 2021 | 81.94 | 83.54 | 83.80 | 81.47 | 73249 | -0.79% |
| 30 Jun 2021 | 82.59 | 83.95 | 85.24 | 82.19 | 69033 | -1.99% |
| 29 Jun 2021 | 84.27 | 85.43 | 86.19 | 83.36 | 80950 | -1.36% |
| 28 Jun 2021 | 85.43 | 87.40 | 87.76 | 82.63 | 170680 | -2.15% |
| 25 Jun 2021 | 87.31 | 88.27 | 89.00 | 86.74 | 57938 | -0.99% |
| 24 Jun 2021 | 88.18 | 88.00 | 92.12 | 87.09 | 323573 | -0.99% |
| 23 Jun 2021 | 89.06 | 79.10 | 90.80 | 77.45 | 715142 | 13.61% |
| 22 Jun 2021 | 78.39 | 81.36 | 82.38 | 78.16 | 190703 | -2.65% |
| 21 Jun 2021 | 80.52 | 80.01 | 81.76 | 77.00 | 2646116 | 0.40% |
| 18 Jun 2021 | 80.20 | 81.83 | 82.00 | 77.61 | 111951 | -1.55% |
| 17 Jun 2021 | 81.46 | 82.80 | 82.80 | 80.82 | 136623 | -0.34% |
| 16 Jun 2021 | 81.74 | 77.32 | 83.40 | 76.68 | 128540 | 5.55% |
| 15 Jun 2021 | 77.44 | 77.58 | 78.78 | 77.24 | 154444 | -0.08% |
| 14 Jun 2021 | 77.50 | 78.98 | 78.98 | 77.01 | 160107 | -0.39% |
| 11 Jun 2021 | 77.80 | 78.99 | 78.99 | 77.72 | 94507 | 0.09% |
| 10 Jun 2021 | 77.73 | 77.60 | 79.64 | 76.86 | 104918 | 1.25% |
| 09 Jun 2021 | 76.77 | 78.68 | 79.55 | 76.05 | 92598 | -2.70% |
| 08 Jun 2021 | 78.90 | 79.29 | 79.29 | 78.54 | 105465 | 0.20% |
| 07 Jun 2021 | 78.74 | 76.10 | 79.18 | 76.10 | 109199 | 2.13% |
| 04 Jun 2021 | 77.10 | 78.03 | 79.46 | 76.27 | 97330 | -2.77% |
| 03 Jun 2021 | 79.30 | 79.10 | 80.00 | 78.22 | 100573 | 0.65% |
| 02 Jun 2021 | 78.79 | 77.72 | 79.90 | 77.72 | 111016 | -1.08% |
| 01 Jun 2021 | 79.65 | 78.86 | 82.39 | 76.70 | 167960 | 1.97% |
| 31 May 2021 | 78.11 | 76.20 | 80.00 | 76.20 | 130089 | 2.59% |
| 28 May 2021 | 76.14 | 76.92 | 77.74 | 75.71 | 92162 | 0.49% |
| 27 May 2021 | 75.77 | 73.80 | 76.80 | 73.80 | 110014 | 2.35% |
| 26 May 2021 | 74.03 | 74.00 | 74.96 | 73.85 | 68104 | 0.15% |
| 25 May 2021 | 73.92 | 74.30 | 74.78 | 73.82 | 93788 | 0.16% |
| 24 May 2021 | 73.80 | 75.00 | 75.40 | 73.51 | 92455 | -0.15% |
| 21 May 2021 | 73.91 | 74.40 | 74.53 | 72.83 | 97818 | -0.30% |
| 20 May 2021 | 74.13 | 74.22 | 74.50 | 73.96 | 80736 | 0.34% |
| 19 May 2021 | 73.88 | 74.42 | 74.57 | 73.50 | 91989 | -0.09% |
| 18 May 2021 | 73.95 | 74.38 | 74.47 | 73.40 | 102596 | -0.14% |
| 17 May 2021 | 74.05 | 73.98 | 74.83 | 73.98 | 76910 | -0.07% |
| 14 May 2021 | 74.10 | 74.28 | 74.47 | 73.96 | 74728 | 0.08% |
| 12 May 2021 | 74.04 | 74.79 | 74.79 | 74.02 | 53132 | -0.13% |
| 11 May 2021 | 74.14 | 75.04 | 75.04 | 74.00 | 84912 | -0.07% |
| 10 May 2021 | 74.19 | 75.00 | 75.15 | 74.00 | 75893 | -0.03% |
| 07 May 2021 | 74.21 | 74.20 | 75.94 | 73.90 | 91542 | 0.19% |
| 06 May 2021 | 74.07 | 74.01 | 74.30 | 73.96 | 76104 | -0.07% |
| 05 May 2021 | 74.12 | 74.15 | 74.23 | 73.67 | 117243 | -0.19% |
| 04 May 2021 | 74.26 | 74.06 | 74.40 | 73.96 | 114512 | 0.43% |
| 03 May 2021 | 73.94 | 74.62 | 74.62 | 73.80 | 132686 | -0.23% |
| 30 Apr 2021 | 74.11 | 74.11 | 74.39 | 73.92 | 121191 | -0.27% |
| 29 Apr 2021 | 74.31 | 73.86 | 74.44 | 73.86 | 120142 | 0.11% |
| 28 Apr 2021 | 74.23 | 74.06 | 74.40 | 73.89 | 96844 | 0.83% |
| 27 Apr 2021 | 73.62 | 74.60 | 74.60 | 73.54 | 100335 | -0.39% |
| 26 Apr 2021 | 73.91 | 74.60 | 74.60 | 73.23 | 116650 | 0.26% |
| 23 Apr 2021 | 73.72 | 74.48 | 74.48 | 73.70 | 102273 | -0.16% |
| 22 Apr 2021 | 73.84 | 74.48 | 74.80 | 73.62 | 96068 | -0.27% |
| 20 Apr 2021 | 74.04 | 74.29 | 74.68 | 74.02 | 92737 | 0.34% |
| 19 Apr 2021 | 73.79 | 74.06 | 74.40 | 73.70 | 99165 | -0.45% |
| 16 Apr 2021 | 74.12 | 75.03 | 75.30 | 74.10 | 113462 | -0.15% |
| 15 Apr 2021 | 74.23 | 75.00 | 75.53 | 74.05 | 98417 | -0.85% |
| 13 Apr 2021 | 74.87 | 74.57 | 75.48 | 74.17 | 97576 | 0.48% |
| 12 Apr 2021 | 74.51 | 75.70 | 75.70 | 74.10 | 93358 | -1.22% |
| 09 Apr 2021 | 75.43 | 75.45 | 76.00 | 75.02 | 93594 | 0.72% |
| 08 Apr 2021 | 74.89 | 76.72 | 76.72 | 74.70 | 120411 | -1.93% |
| 07 Apr 2021 | 76.36 | 75.00 | 76.70 | 75.00 | 97459 | 1.60% |
| 06 Apr 2021 | 75.16 | 75.20 | 76.50 | 74.92 | 99622 | -0.13% |
| 05 Apr 2021 | 75.26 | 76.40 | 76.46 | 75.02 | 97037 | -0.74% |
| 01 Apr 2021 | 75.82 | 76.75 | 76.96 | 75.09 | 123925 | 0.26% |
| 31 Mar 2021 | 75.62 | 77.40 | 77.40 | 75.06 | 99675 | -2.03% |
| 30 Mar 2021 | 77.19 | 74.72 | 78.26 | 74.26 | 114058 | 4.61% |
| 26 Mar 2021 | 73.79 | 75.19 | 75.38 | 73.09 | 115589 | -0.34% |
| 25 Mar 2021 | 74.04 | 74.74 | 75.40 | 73.98 | 115709 | -0.59% |
| 24 Mar 2021 | 74.48 | 75.60 | 76.60 | 74.02 | 101893 | -0.73% |
| 23 Mar 2021 | 75.03 | 75.50 | 75.72 | 74.70 | 96738 | 0.25% |
| 22 Mar 2021 | 74.84 | 75.56 | 75.60 | 74.48 | 112246 | 0.04% |
| 19 Mar 2021 | 74.81 | 74.58 | 75.70 | 74.07 | 145009 | -0.24% |
| 18 Mar 2021 | 74.99 | 75.13 | 75.78 | 74.41 | 117031 | -0.17% |
| 17 Mar 2021 | 75.12 | 75.59 | 75.73 | 74.06 | 107632 | 0.40% |
| 16 Mar 2021 | 74.82 | 76.71 | 76.92 | 74.11 | 111877 | -0.31% |
| 15 Mar 2021 | 75.05 | 77.00 | 77.00 | 74.82 | 108144 | -2.28% |
| 12 Mar 2021 | 76.80 | 75.76 | 79.96 | 73.43 | 129565 | 2.24% |
| 10 Mar 2021 | 75.12 | 75.80 | 75.98 | 75.00 | 103861 | -0.28% |
| 09 Mar 2021 | 75.33 | 75.80 | 75.90 | 75.00 | 115781 | 0.37% |
| 08 Mar 2021 | 75.05 | 75.80 | 76.15 | 75.00 | 103602 | -0.20% |
| 05 Mar 2021 | 75.20 | 75.69 | 76.47 | 74.98 | 115645 | -0.65% |
| 04 Mar 2021 | 75.69 | 76.78 | 76.78 | 75.20 | 132863 | -0.07% |
| 03 Mar 2021 | 75.74 | 76.20 | 77.47 | 75.00 | 173177 | -0.37% |
| 02 Mar 2021 | 76.02 | 78.00 | 78.00 | 75.52 | 147236 | -1.18% |
| 01 Mar 2021 | 76.93 | 76.00 | 77.50 | 74.98 | 206237 | 1.00% |
| 26 Feb 2021 | 76.17 | 76.69 | 79.28 | 76.00 | 153243 | -2.26% |
| 25 Feb 2021 | 77.93 | 76.04 | 78.80 | 76.04 | 139478 | 2.51% |
| 24 Feb 2021 | 76.02 | 75.03 | 76.96 | 73.00 | 68082 | 1.74% |
| 23 Feb 2021 | 74.72 | 75.36 | 75.80 | 74.26 | 109356 | -0.43% |
| 22 Feb 2021 | 75.04 | 74.99 | 77.14 | 73.39 | 159113 | 1.27% |
| 19 Feb 2021 | 74.10 | 74.40 | 78.00 | 73.60 | 165942 | -1.11% |
| 18 Feb 2021 | 74.93 | 76.37 | 76.37 | 74.62 | 125691 | -0.41% |
| 17 Feb 2021 | 75.24 | 75.45 | 81.02 | 73.96 | 134159 | 0.44% |
| 16 Feb 2021 | 74.91 | 75.60 | 75.95 | 74.52 | 121671 | 0.01% |
| 15 Feb 2021 | 74.90 | 75.56 | 75.91 | 74.52 | 138245 | 0.23% |
| 12 Feb 2021 | 74.73 | 76.00 | 76.00 | 74.53 | 125961 | -0.45% |
| 11 Feb 2021 | 75.07 | 75.76 | 75.94 | 74.45 | 126623 | 0.91% |
| 10 Feb 2021 | 74.39 | 75.94 | 76.36 | 73.20 | 146034 | -0.57% |
| 09 Feb 2021 | 74.82 | 77.00 | 77.28 | 74.50 | 130392 | -1.50% |
| 08 Feb 2021 | 75.96 | 78.97 | 78.97 | 75.50 | 153001 | -1.02% |
| 05 Feb 2021 | 76.74 | 76.20 | 80.91 | 75.41 | 130202 | 1.78% |
| 04 Feb 2021 | 75.40 | 77.00 | 77.54 | 75.10 | 140607 | -0.68% |
| 03 Feb 2021 | 75.92 | 76.10 | 77.30 | 74.85 | 125086 | 0.72% |
| 02 Feb 2021 | 75.38 | 75.13 | 76.18 | 74.90 | 109050 | 0.98% |
| 01 Feb 2021 | 74.65 | 75.00 | 75.96 | 74.01 | 116928 | 0.62% |
| 29 Jan 2021 | 74.19 | 75.03 | 75.05 | 74.00 | 106937 | 0.32% |
| 28 Jan 2021 | 73.95 | 74.76 | 75.39 | 73.22 | 122098 | -2.13% |
| 27 Jan 2021 | 75.56 | 75.80 | 75.80 | 73.82 | 131670 | 1.45% |
| 25 Jan 2021 | 74.48 | 75.80 | 75.80 | 74.15 | 141465 | -0.36% |
| 22 Jan 2021 | 74.75 | 75.20 | 75.55 | 73.60 | 168575 | 0.13% |
| 21 Jan 2021 | 74.65 | 75.00 | 75.67 | 74.00 | 146953 | 0.40% |
| 20 Jan 2021 | 74.35 | 74.22 | 75.52 | 73.87 | 144855 | 0.01% |
| 19 Jan 2021 | 74.34 | 77.11 | 77.55 | 74.20 | 171050 | -1.95% |
| 18 Jan 2021 | 75.82 | 75.75 | 77.00 | 74.06 | 175507 | 1.83% |
| 15 Jan 2021 | 74.46 | 75.37 | 75.93 | 73.82 | 186552 | -0.20% |
| 14 Jan 2021 | 74.61 | 75.60 | 76.19 | 74.40 | 167756 | -0.45% |
| 13 Jan 2021 | 74.95 | 75.60 | 76.26 | 74.20 | 163739 | -0.11% |
| 12 Jan 2021 | 75.03 | 75.00 | 76.36 | 74.50 | 153929 | -0.20% |
| 11 Jan 2021 | 75.18 | 77.32 | 77.32 | 75.10 | 165500 | -0.67% |
| 08 Jan 2021 | 75.69 | 76.80 | 77.43 | 75.05 | 142527 | -0.16% |
| 07 Jan 2021 | 75.81 | 76.76 | 77.51 | 75.05 | 142457 | -0.04% |
| 06 Jan 2021 | 75.84 | 76.42 | 77.53 | 75.70 | 142666 | -0.76% |
| 05 Jan 2021 | 76.42 | 77.00 | 78.22 | 76.08 | 140509 | -1.23% |
| 04 Jan 2021 | 77.37 | 77.20 | 81.29 | 76.37 | 141393 | 1.38% |
| 01 Jan 2021 | 76.32 | 77.00 | 77.48 | 76.20 | 93263 | 0.30% |
| 31 Dec 2020 | 76.09 | 77.89 | 78.72 | 75.03 | 109928 | -1.60% |
| 30 Dec 2020 | 77.33 | 85.38 | 85.38 | 76.11 | 110260 | -6.69% |
| 29 Dec 2020 | 82.87 | 78.00 | 86.00 | 76.78 | 123848 | 7.69% |
| 28 Dec 2020 | 76.95 | 76.00 | 77.58 | 76.00 | 103806 | 1.84% |
| 24 Dec 2020 | 75.56 | 76.00 | 76.00 | 74.38 | 85266 | 1.70% |
| 23 Dec 2020 | 74.30 | 74.13 | 74.64 | 72.67 | 87633 | 1.70% |
| 22 Dec 2020 | 73.06 | 72.86 | 74.65 | 72.00 | 98545 | -0.75% |
