DBOL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 75.65 | 77.65 | 78.44 | 74.19 | 91555 | -2.88% |
| 18 Dec 2025 | 77.89 | 77.10 | 78.70 | 77.10 | 29794 | 0.27% |
| 17 Dec 2025 | 77.68 | 78.35 | 80.00 | 77.35 | 68214 | -0.91% |
| 16 Dec 2025 | 78.39 | 79.32 | 80.90 | 78.35 | 61778 | -1.31% |
| 15 Dec 2025 | 79.43 | 78.70 | 81.37 | 78.70 | 85314 | -0.56% |
| 12 Dec 2025 | 79.88 | 79.65 | 82.57 | 79.12 | 49072 | -1.35% |
| 11 Dec 2025 | 80.97 | 78.35 | 81.67 | 77.99 | 178901 | 3.42% |
| 10 Dec 2025 | 78.29 | 78.00 | 79.97 | 77.99 | 139827 | 0.37% |
| 09 Dec 2025 | 78.00 | 76.80 | 78.40 | 74.47 | 93555 | 1.55% |
| 08 Dec 2025 | 76.81 | 77.56 | 77.99 | 75.14 | 175688 | -0.97% |
| 05 Dec 2025 | 77.56 | 76.20 | 78.42 | 76.20 | 42120 | 0.74% |
| 04 Dec 2025 | 76.99 | 76.90 | 78.00 | 76.25 | 22449 | 0.55% |
| 03 Dec 2025 | 76.57 | 76.40 | 77.48 | 76.40 | 85977 | -0.75% |
| 02 Dec 2025 | 77.15 | 75.88 | 79.10 | 75.00 | 128516 | 2.36% |
| 01 Dec 2025 | 75.37 | 76.50 | 77.00 | 75.20 | 27979 | -0.96% |
| 28 Nov 2025 | 76.10 | 75.02 | 78.95 | 75.02 | 107515 | -0.50% |
| 27 Nov 2025 | 76.48 | 73.72 | 77.38 | 73.00 | 161799 | 3.74% |
| 26 Nov 2025 | 73.72 | 70.97 | 77.40 | 70.63 | 269144 | 3.87% |
| 25 Nov 2025 | 70.97 | 72.20 | 72.37 | 70.62 | 5982 | -0.24% |
| 24 Nov 2025 | 71.14 | 71.20 | 72.58 | 70.02 | 171694 | -1.88% |
| 21 Nov 2025 | 72.50 | 70.00 | 72.95 | 69.41 | 172288 | 1.54% |
| 20 Nov 2025 | 71.40 | 72.00 | 73.55 | 70.03 | 96896 | 0.52% |
| 19 Nov 2025 | 71.03 | 69.20 | 72.60 | 69.00 | 91493 | 2.29% |
| 18 Nov 2025 | 69.44 | 69.20 | 70.60 | 69.20 | 20662 | -0.64% |
| 17 Nov 2025 | 69.89 | 70.50 | 72.60 | 69.67 | 61254 | -0.91% |
| 14 Nov 2025 | 70.53 | 73.10 | 74.98 | 69.76 | 102551 | -3.42% |
| 13 Nov 2025 | 73.03 | 74.95 | 74.95 | 72.76 | 30563 | -1.24% |
| 12 Nov 2025 | 73.95 | 76.50 | 76.50 | 73.15 | 40607 | -0.96% |
| 11 Nov 2025 | 74.67 | 75.05 | 77.00 | 74.63 | 21969 | -0.63% |
| 10 Nov 2025 | 75.14 | 75.26 | 77.59 | 74.79 | 54091 | -0.94% |
| 07 Nov 2025 | 75.85 | 76.64 | 77.54 | 74.50 | 46522 | -1.03% |
| 06 Nov 2025 | 76.64 | 79.40 | 79.40 | 76.50 | 47973 | -2.39% |
| 04 Nov 2025 | 78.52 | 80.00 | 81.59 | 78.15 | 59834 | -1.90% |
| 03 Nov 2025 | 80.04 | 80.84 | 80.84 | 78.51 | 42403 | 1.37% |
| 31 Oct 2025 | 78.96 | 80.01 | 80.88 | 78.51 | 45791 | -1.53% |
| 30 Oct 2025 | 80.19 | 82.00 | 82.28 | 80.01 | 53284 | -2.25% |
| 29 Oct 2025 | 82.04 | 79.75 | 83.80 | 79.36 | 123554 | 2.56% |
| 28 Oct 2025 | 79.99 | 78.40 | 80.19 | 77.83 | 78367 | 3.49% |
| 27 Oct 2025 | 77.29 | 80.00 | 80.93 | 77.03 | 198473 | -2.63% |
| 24 Oct 2025 | 79.38 | 80.25 | 80.49 | 79.00 | 47326 | -1.16% |
| 23 Oct 2025 | 80.31 | 80.75 | 81.50 | 78.58 | 76155 | 2.84% |
| 21 Oct 2025 | 78.09 | 79.00 | 79.00 | 77.00 | 13576 | 1.73% |
| 20 Oct 2025 | 76.76 | 78.88 | 78.99 | 76.00 | 30137 | -1.53% |
| 17 Oct 2025 | 77.95 | 78.89 | 79.39 | 77.55 | 24141 | -0.78% |
| 16 Oct 2025 | 78.56 | 77.98 | 79.99 | 77.94 | 39909 | 1.00% |
| 15 Oct 2025 | 77.78 | 79.12 | 79.12 | 75.55 | 135433 | -0.80% |
| 14 Oct 2025 | 78.41 | 81.30 | 81.49 | 78.01 | 57875 | -3.34% |
| 13 Oct 2025 | 81.12 | 81.14 | 82.49 | 80.75 | 30544 | -0.54% |
| 10 Oct 2025 | 81.56 | 81.25 | 82.55 | 81.01 | 40445 | -0.07% |
| 09 Oct 2025 | 81.62 | 83.00 | 83.50 | 81.25 | 25911 | -0.77% |
| 08 Oct 2025 | 82.25 | 82.00 | 84.30 | 81.97 | 81986 | 0.09% |
| 07 Oct 2025 | 82.18 | 81.75 | 83.49 | 81.10 | 47411 | 0.74% |
| 06 Oct 2025 | 81.58 | 81.71 | 84.23 | 81.10 | 49583 | -0.97% |
| 03 Oct 2025 | 82.38 | 81.01 | 82.80 | 81.00 | 65682 | 1.05% |
| 01 Oct 2025 | 81.52 | 81.38 | 83.67 | 81.30 | 27264 | 0.30% |
| 30 Sep 2025 | 81.28 | 82.48 | 83.40 | 81.00 | 24176 | -1.23% |
| 29 Sep 2025 | 82.29 | 82.90 | 84.90 | 81.55 | 87726 | 0.23% |
| 26 Sep 2025 | 82.10 | 84.27 | 84.27 | 81.56 | 56449 | -3.01% |
| 25 Sep 2025 | 84.65 | 81.05 | 85.78 | 81.00 | 172522 | 4.30% |
| 24 Sep 2025 | 81.16 | 81.30 | 83.63 | 80.49 | 39212 | -0.29% |
| 23 Sep 2025 | 81.40 | 84.00 | 84.00 | 80.85 | 82008 | -2.19% |
| 22 Sep 2025 | 83.22 | 85.94 | 85.94 | 82.91 | 83871 | -2.45% |
| 19 Sep 2025 | 85.31 | 85.07 | 85.60 | 84.00 | 41740 | 0.28% |
| 18 Sep 2025 | 85.07 | 85.00 | 86.88 | 84.65 | 52202 | 0.56% |
| 17 Sep 2025 | 84.60 | 83.04 | 87.28 | 83.04 | 59328 | 1.35% |
| 16 Sep 2025 | 83.47 | 83.11 | 84.90 | 82.60 | 88513 | 0.43% |
| 15 Sep 2025 | 83.11 | 85.95 | 85.95 | 82.21 | 55541 | -1.46% |
| 12 Sep 2025 | 84.34 | 84.71 | 85.60 | 83.00 | 30945 | -0.44% |
| 11 Sep 2025 | 84.71 | 85.02 | 86.00 | 84.58 | 15978 | -0.36% |
| 10 Sep 2025 | 85.02 | 85.00 | 86.62 | 81.98 | 39819 | 0.15% |
| 09 Sep 2025 | 84.89 | 84.79 | 86.00 | 84.38 | 25641 | 0.70% |
| 08 Sep 2025 | 84.30 | 84.10 | 85.93 | 84.05 | 19849 | -1.15% |
| 05 Sep 2025 | 85.28 | 85.78 | 86.69 | 84.04 | 24208 | -0.49% |
| 04 Sep 2025 | 85.70 | 88.01 | 88.88 | 85.25 | 43625 | -3.12% |
| 03 Sep 2025 | 88.46 | 88.00 | 89.99 | 87.10 | 55006 | 1.18% |
| 02 Sep 2025 | 87.43 | 86.00 | 92.85 | 86.00 | 130838 | 3.41% |
| 01 Sep 2025 | 84.55 | 84.25 | 85.98 | 84.12 | 23391 | -0.98% |
| 29 Aug 2025 | 85.39 | 85.90 | 86.25 | 84.00 | 52073 | 0.41% |
| 28 Aug 2025 | 85.04 | 83.71 | 85.90 | 83.52 | 37545 | -0.01% |
| 26 Aug 2025 | 85.05 | 86.30 | 86.42 | 83.00 | 100392 | -0.49% |
| 25 Aug 2025 | 85.47 | 88.30 | 88.97 | 85.08 | 59937 | -3.19% |
| 22 Aug 2025 | 88.29 | 88.82 | 90.63 | 87.10 | 32197 | -2.04% |
| 21 Aug 2025 | 90.13 | 90.77 | 91.79 | 88.05 | 44569 | -0.71% |
| 20 Aug 2025 | 90.77 | 91.58 | 92.70 | 89.62 | 70145 | -0.88% |
| 19 Aug 2025 | 91.58 | 91.15 | 93.00 | 89.91 | 132153 | -0.51% |
| 18 Aug 2025 | 92.05 | 91.70 | 92.40 | 90.20 | 104309 | 2.23% |
| 14 Aug 2025 | 90.04 | 85.50 | 91.29 | 84.37 | 217061 | 5.46% |
| 13 Aug 2025 | 85.38 | 82.55 | 86.00 | 81.50 | 175137 | 2.71% |
| 12 Aug 2025 | 83.13 | 81.04 | 83.98 | 81.04 | 80310 | 1.34% |
| 11 Aug 2025 | 82.03 | 79.20 | 82.38 | 78.43 | 71031 | 2.55% |
| 08 Aug 2025 | 79.99 | 77.00 | 80.50 | 76.28 | 117070 | 4.36% |
| 07 Aug 2025 | 76.65 | 74.30 | 77.65 | 74.15 | 66332 | 2.90% |
| 06 Aug 2025 | 74.49 | 78.00 | 79.50 | 73.65 | 161628 | -4.65% |
| 05 Aug 2025 | 78.12 | 79.65 | 80.31 | 77.80 | 42769 | -1.56% |
| 04 Aug 2025 | 79.36 | 80.00 | 80.00 | 78.18 | 39685 | -0.01% |
| 01 Aug 2025 | 79.37 | 78.50 | 80.90 | 78.50 | 24471 | 0.46% |
| 31 Jul 2025 | 79.01 | 80.48 | 81.19 | 78.02 | 114697 | -2.36% |
| 30 Jul 2025 | 80.92 | 81.80 | 81.95 | 80.59 | 83205 | 0.41% |
| 29 Jul 2025 | 80.59 | 80.10 | 81.00 | 78.81 | 106289 | 0.37% |
| 28 Jul 2025 | 80.29 | 88.00 | 90.22 | 80.03 | 500393 | -9.18% |
| 25 Jul 2025 | 88.41 | 91.88 | 91.88 | 88.00 | 80259 | -3.11% |
| 24 Jul 2025 | 91.25 | 94.05 | 95.07 | 90.71 | 68128 | -2.77% |
| 23 Jul 2025 | 93.85 | 97.77 | 99.10 | 91.61 | 220543 | -4.96% |
| 22 Jul 2025 | 98.75 | 100.71 | 102.12 | 98.19 | 73124 | -1.95% |
| 21 Jul 2025 | 100.71 | 103.55 | 104.90 | 100.05 | 104097 | -2.68% |
| 18 Jul 2025 | 103.48 | 96.98 | 104.60 | 96.98 | 308381 | 7.06% |
| 17 Jul 2025 | 96.66 | 99.50 | 101.35 | 95.76 | 108846 | -2.94% |
| 16 Jul 2025 | 99.59 | 97.00 | 102.40 | 96.94 | 226880 | 1.76% |
| 15 Jul 2025 | 97.87 | 91.99 | 101.45 | 90.76 | 517304 | 7.22% |
| 14 Jul 2025 | 91.28 | 95.50 | 97.99 | 89.99 | 197916 | -1.89% |
| 11 Jul 2025 | 93.04 | 90.10 | 93.89 | 89.50 | 65960 | 2.48% |
| 10 Jul 2025 | 90.79 | 90.00 | 91.15 | 89.25 | 45108 | 2.31% |
| 09 Jul 2025 | 88.74 | 87.00 | 90.48 | 87.00 | 111150 | 2.38% |
| 08 Jul 2025 | 86.68 | 83.90 | 87.20 | 83.00 | 97531 | 3.44% |
| 07 Jul 2025 | 83.80 | 81.60 | 84.85 | 81.60 | 46267 | 2.11% |
| 04 Jul 2025 | 82.07 | 83.34 | 83.34 | 81.60 | 18745 | -1.58% |
| 03 Jul 2025 | 83.39 | 84.00 | 84.00 | 81.60 | 29722 | 0.49% |
| 02 Jul 2025 | 82.98 | 85.50 | 85.50 | 80.00 | 62857 | -0.78% |
| 01 Jul 2025 | 83.63 | 85.88 | 85.88 | 81.20 | 21504 | -1.47% |
| 30 Jun 2025 | 84.88 | 82.75 | 86.50 | 81.01 | 62717 | 2.95% |
| 27 Jun 2025 | 82.45 | 82.45 | 82.45 | 82.40 | 31580 | 1.98% |
| 26 Jun 2025 | 80.85 | 82.41 | 82.41 | 80.80 | 6520 | 0.06% |
| 25 Jun 2025 | 80.80 | 79.50 | 80.80 | 79.01 | 17612 | 1.64% |
| 24 Jun 2025 | 79.50 | 79.55 | 79.60 | 79.50 | 9463 | 0.00% |
| 23 Jun 2025 | 79.50 | 78.75 | 79.50 | 78.60 | 14116 | 1.45% |
| 20 Jun 2025 | 78.36 | 76.00 | 78.36 | 76.00 | 11592 | 1.99% |
| 19 Jun 2025 | 76.83 | 78.30 | 78.30 | 76.83 | 8441 | -2.00% |
| 18 Jun 2025 | 78.40 | 79.60 | 79.60 | 78.40 | 10710 | -2.00% |
| 17 Jun 2025 | 80.00 | 81.00 | 81.09 | 80.00 | 8516 | -1.34% |
| 16 Jun 2025 | 81.09 | 80.36 | 81.09 | 80.36 | 17809 | -1.11% |
| 13 Jun 2025 | 82.00 | 81.48 | 82.00 | 81.48 | 26853 | -1.38% |
| 12 Jun 2025 | 83.15 | 84.50 | 84.56 | 83.15 | 39250 | 0.29% |
| 11 Jun 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 28173 | 1.99% |
| 10 Jun 2025 | 81.29 | 81.00 | 81.29 | 81.00 | 43698 | 1.99% |
| 09 Jun 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 7669 | 2.00% |
| 06 Jun 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 21779 | 2.00% |
| 05 Jun 2025 | 76.61 | 75.30 | 76.61 | 75.30 | 13167 | 2.00% |
| 04 Jun 2025 | 75.11 | 74.91 | 75.11 | 74.91 | 3865 | 0.27% |
| 03 Jun 2025 | 74.91 | 75.55 | 76.00 | 74.53 | 8367 | -1.43% |
| 02 Jun 2025 | 76.00 | 75.50 | 76.00 | 75.50 | 19657 | 0.07% |
| 30 May 2025 | 75.95 | 76.20 | 76.20 | 75.01 | 5374 | -0.33% |
| 29 May 2025 | 76.20 | 76.16 | 76.24 | 76.16 | 5315 | 0.05% |
| 28 May 2025 | 76.16 | 77.00 | 77.00 | 76.00 | 14400 | 0.13% |
| 27 May 2025 | 76.06 | 75.00 | 76.06 | 75.00 | 17194 | 0.61% |
| 26 May 2025 | 75.60 | 76.60 | 76.60 | 75.10 | 21625 | -1.31% |
| 23 May 2025 | 76.60 | 76.40 | 76.60 | 76.40 | 15880 | 0.26% |
| 22 May 2025 | 76.40 | 76.05 | 76.60 | 76.05 | 7840 | -0.20% |
| 21 May 2025 | 76.55 | 77.96 | 77.96 | 76.55 | 14851 | -1.81% |
| 20 May 2025 | 77.96 | 78.00 | 78.12 | 77.96 | 26381 | -2.01% |
| 19 May 2025 | 79.56 | 78.48 | 81.00 | 78.10 | 51752 | 1.88% |
| 16 May 2025 | 78.09 | 76.46 | 79.80 | 76.46 | 48799 | 2.21% |
| 15 May 2025 | 76.40 | 74.00 | 77.00 | 73.65 | 49563 | 3.73% |
| 14 May 2025 | 73.65 | 72.60 | 73.75 | 71.00 | 21812 | 2.98% |
| 13 May 2025 | 71.52 | 70.60 | 73.40 | 70.10 | 35725 | 1.30% |
| 12 May 2025 | 70.60 | 68.45 | 70.78 | 68.45 | 14912 | 4.73% |
| 09 May 2025 | 67.41 | 66.00 | 67.90 | 66.00 | 26635 | -2.29% |
| 08 May 2025 | 68.99 | 71.20 | 71.85 | 68.11 | 13905 | -2.20% |
| 07 May 2025 | 70.54 | 70.65 | 72.78 | 67.99 | 41808 | -1.44% |
| 06 May 2025 | 71.57 | 75.39 | 75.39 | 71.57 | 73066 | -5.00% |
| 05 May 2025 | 75.34 | 75.35 | 75.35 | 75.05 | 88701 | 4.97% |
| 02 May 2025 | 71.77 | 70.00 | 71.77 | 70.00 | 21218 | 1.99% |
| 30 Apr 2025 | 70.37 | 70.37 | 70.38 | 70.37 | 16733 | -1.99% |
| 29 Apr 2025 | 71.80 | 71.80 | 72.00 | 71.80 | 22590 | 0.01% |
| 28 Apr 2025 | 71.79 | 71.80 | 72.00 | 71.79 | 55395 | -1.62% |
| 25 Apr 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 8551 | -2.00% |
| 24 Apr 2025 | 74.46 | 71.71 | 74.46 | 71.71 | 22824 | 2.00% |
| 23 Apr 2025 | 73.00 | 73.74 | 73.74 | 72.45 | 36001 | 0.97% |
| 22 Apr 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 5259 | 1.99% |
| 21 Apr 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 3558 | 2.00% |
| 17 Apr 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 9067 | 2.00% |
| 16 Apr 2025 | 68.14 | 67.24 | 68.14 | 67.24 | 7589 | 1.99% |
| 15 Apr 2025 | 66.81 | 66.40 | 66.81 | 66.40 | 41346 | 0.62% |
| 11 Apr 2025 | 66.40 | 66.40 | 66.40 | 66.00 | 31262 | 2.00% |
| 09 Apr 2025 | 65.10 | 65.58 | 65.58 | 65.10 | 2705 | -1.21% |
| 08 Apr 2025 | 65.90 | 65.11 | 65.90 | 65.11 | 17269 | -0.57% |
| 07 Apr 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 15755 | -2.01% |
| 04 Apr 2025 | 67.64 | 69.03 | 69.03 | 67.64 | 18556 | -2.01% |
| 03 Apr 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 3129 | 1.99% |
| 02 Apr 2025 | 67.68 | 66.70 | 67.68 | 66.70 | 4110 | 1.99% |
| 01 Apr 2025 | 66.36 | 66.10 | 66.36 | 66.10 | 14082 | 0.42% |
| 28 Mar 2025 | 66.08 | 67.00 | 67.00 | 66.08 | 53135 | -2.00% |
| 27 Mar 2025 | 67.43 | 68.80 | 68.80 | 67.43 | 38617 | -2.01% |
| 26 Mar 2025 | 68.81 | 69.40 | 69.40 | 68.81 | 200275 | -2.01% |
| 25 Mar 2025 | 70.22 | 71.19 | 71.19 | 70.19 | 79846 | -1.97% |
| 24 Mar 2025 | 71.63 | 68.98 | 71.63 | 68.98 | 96209 | 5.00% |
| 21 Mar 2025 | 68.22 | 66.40 | 68.95 | 66.40 | 125617 | 2.73% |
| 20 Mar 2025 | 66.41 | 66.30 | 68.00 | 65.01 | 301279 | 2.03% |
| 19 Mar 2025 | 65.09 | 62.69 | 65.10 | 62.10 | 261420 | 4.98% |
| 18 Mar 2025 | 62.00 | 60.55 | 62.90 | 60.40 | 259311 | 3.09% |
| 17 Mar 2025 | 60.14 | 61.50 | 61.70 | 57.34 | 164391 | -0.36% |
| 13 Mar 2025 | 60.36 | 61.00 | 61.90 | 59.01 | 278805 | -0.41% |
| 12 Mar 2025 | 60.61 | 63.19 | 63.19 | 58.66 | 182753 | -1.85% |
| 11 Mar 2025 | 61.75 | 62.85 | 63.00 | 59.71 | 109204 | -1.73% |
| 10 Mar 2025 | 62.84 | 68.59 | 68.59 | 62.10 | 165354 | -3.87% |
| 07 Mar 2025 | 65.37 | 65.10 | 65.99 | 65.00 | 126644 | 0.71% |
| 06 Mar 2025 | 64.91 | 64.00 | 66.00 | 64.00 | 184610 | 3.26% |
| 05 Mar 2025 | 62.86 | 59.00 | 63.00 | 59.00 | 166240 | 4.16% |
| 04 Mar 2025 | 60.35 | 59.10 | 62.87 | 59.10 | 248484 | -2.09% |
| 03 Mar 2025 | 61.64 | 62.28 | 63.89 | 58.46 | 270155 | -1.03% |
| 28 Feb 2025 | 62.28 | 64.00 | 64.21 | 61.06 | 180068 | -3.40% |
| 27 Feb 2025 | 64.47 | 66.80 | 67.78 | 63.61 | 229288 | -3.60% |
| 25 Feb 2025 | 66.88 | 68.92 | 70.00 | 66.75 | 139242 | -2.96% |
| 24 Feb 2025 | 68.92 | 71.40 | 71.40 | 68.65 | 191218 | -3.69% |
| 21 Feb 2025 | 71.56 | 71.40 | 74.40 | 70.56 | 262968 | 0.32% |
| 20 Feb 2025 | 71.33 | 68.00 | 71.69 | 66.05 | 374254 | 5.94% |
| 19 Feb 2025 | 67.33 | 67.75 | 68.80 | 66.20 | 284273 | 0.87% |
| 18 Feb 2025 | 66.75 | 69.55 | 71.37 | 64.40 | 423269 | -4.05% |
| 17 Feb 2025 | 69.57 | 70.90 | 72.34 | 68.25 | 274270 | -0.44% |
| 14 Feb 2025 | 69.88 | 73.00 | 73.29 | 68.51 | 161292 | -3.59% |
| 13 Feb 2025 | 72.48 | 73.05 | 75.89 | 72.18 | 124992 | -2.21% |
| 12 Feb 2025 | 74.12 | 74.99 | 75.75 | 70.63 | 200324 | -0.16% |
| 11 Feb 2025 | 74.24 | 79.00 | 79.05 | 72.83 | 314216 | -6.12% |
| 10 Feb 2025 | 79.08 | 81.20 | 83.25 | 78.71 | 170053 | -3.63% |
| 07 Feb 2025 | 82.06 | 88.50 | 88.60 | 81.75 | 570877 | -5.96% |
| 06 Feb 2025 | 87.26 | 88.55 | 89.25 | 86.10 | 166311 | -1.18% |
| 05 Feb 2025 | 88.30 | 89.90 | 91.65 | 88.10 | 356402 | -0.11% |
| 04 Feb 2025 | 88.40 | 88.80 | 90.65 | 87.29 | 231154 | -0.43% |
| 03 Feb 2025 | 88.78 | 91.00 | 92.38 | 88.51 | 131947 | -1.73% |
| 01 Feb 2025 | 90.34 | 92.90 | 93.89 | 90.00 | 191845 | -2.71% |
| 31 Jan 2025 | 92.86 | 93.25 | 94.69 | 90.99 | 191049 | 0.58% |
| 30 Jan 2025 | 92.32 | 95.10 | 95.10 | 91.37 | 149811 | -1.81% |
| 29 Jan 2025 | 94.02 | 92.06 | 97.98 | 92.06 | 224534 | 2.13% |
| 28 Jan 2025 | 92.06 | 95.30 | 96.43 | 89.39 | 79374 | -3.40% |
| 27 Jan 2025 | 95.30 | 99.10 | 99.10 | 92.40 | 123845 | -3.83% |
| 24 Jan 2025 | 99.10 | 101.50 | 102.01 | 98.15 | 74384 | -1.80% |
| 23 Jan 2025 | 100.92 | 101.10 | 102.11 | 100.08 | 44638 | -1.52% |
| 22 Jan 2025 | 102.48 | 105.50 | 106.79 | 99.31 | 159009 | -2.47% |
| 21 Jan 2025 | 105.08 | 106.99 | 108.75 | 104.20 | 86420 | -1.08% |
| 20 Jan 2025 | 106.23 | 107.10 | 109.61 | 105.89 | 115108 | 0.57% |
| 17 Jan 2025 | 105.63 | 106.45 | 106.90 | 105.20 | 56725 | -1.04% |
| 16 Jan 2025 | 106.74 | 105.00 | 108.65 | 103.76 | 231518 | 4.28% |
| 15 Jan 2025 | 102.36 | 107.70 | 107.70 | 101.16 | 86822 | -0.71% |
| 14 Jan 2025 | 103.09 | 103.00 | 103.50 | 100.10 | 109044 | 2.15% |
| 13 Jan 2025 | 100.92 | 107.16 | 108.44 | 97.91 | 146959 | -5.82% |
| 10 Jan 2025 | 107.16 | 111.70 | 112.00 | 104.93 | 164590 | -3.90% |
| 09 Jan 2025 | 111.51 | 111.71 | 113.75 | 111.21 | 56848 | -1.18% |
| 08 Jan 2025 | 112.84 | 115.40 | 115.40 | 112.00 | 49665 | -1.41% |
| 07 Jan 2025 | 114.45 | 112.75 | 115.40 | 112.75 | 35596 | 2.56% |
| 06 Jan 2025 | 111.59 | 118.25 | 118.89 | 110.61 | 72494 | -5.18% |
| 03 Jan 2025 | 117.69 | 118.99 | 119.00 | 117.00 | 66174 | 0.29% |
| 02 Jan 2025 | 117.35 | 116.00 | 117.80 | 114.42 | 78913 | 2.03% |
| 01 Jan 2025 | 115.01 | 114.00 | 118.98 | 114.00 | 113641 | 1.18% |
| 31 Dec 2024 | 113.67 | 111.00 | 115.10 | 111.00 | 84175 | 1.67% |
| 30 Dec 2024 | 111.80 | 114.52 | 116.52 | 111.34 | 96181 | -2.38% |
| 27 Dec 2024 | 114.52 | 116.00 | 117.50 | 113.91 | 92561 | -1.28% |
| 26 Dec 2024 | 116.00 | 116.26 | 118.08 | 115.61 | 53519 | -0.22% |
| 24 Dec 2024 | 116.26 | 116.00 | 118.70 | 116.00 | 45655 | -0.17% |
| 23 Dec 2024 | 116.46 | 121.50 | 121.50 | 114.50 | 118452 | -2.49% |
| 20 Dec 2024 | 119.43 | 120.30 | 122.20 | 119.01 | 142539 | -0.85% |
| 19 Dec 2024 | 120.45 | 119.50 | 121.50 | 119.50 | 87235 | -1.17% |
| 18 Dec 2024 | 121.87 | 122.39 | 122.98 | 121.25 | 60740 | -0.61% |
| 17 Dec 2024 | 122.62 | 123.76 | 124.24 | 121.15 | 68087 | -0.92% |
| 16 Dec 2024 | 123.76 | 125.10 | 126.28 | 123.20 | 49706 | -0.74% |
| 13 Dec 2024 | 124.68 | 124.70 | 125.59 | 123.85 | 96232 | -0.31% |
| 12 Dec 2024 | 125.07 | 129.62 | 129.62 | 124.00 | 101232 | -3.51% |
| 11 Dec 2024 | 129.62 | 127.23 | 133.93 | 127.23 | 194367 | 1.86% |
| 10 Dec 2024 | 127.25 | 127.55 | 128.00 | 126.50 | 79213 | 0.02% |
| 09 Dec 2024 | 127.22 | 126.35 | 129.30 | 126.31 | 71222 | 0.35% |
| 06 Dec 2024 | 126.77 | 127.50 | 128.80 | 126.23 | 60827 | -0.41% |
| 05 Dec 2024 | 127.29 | 129.00 | 130.01 | 126.51 | 91856 | -1.20% |
| 04 Dec 2024 | 128.84 | 129.80 | 130.79 | 128.10 | 68839 | 0.08% |
| 03 Dec 2024 | 128.74 | 128.40 | 131.45 | 127.62 | 59675 | 1.13% |
| 02 Dec 2024 | 127.30 | 129.11 | 129.11 | 125.67 | 155167 | -1.40% |
| 29 Nov 2024 | 129.11 | 128.25 | 129.87 | 127.00 | 77560 | 1.06% |
| 28 Nov 2024 | 127.75 | 128.00 | 131.00 | 127.11 | 99981 | 0.24% |
| 27 Nov 2024 | 127.44 | 127.15 | 129.87 | 126.22 | 85840 | 0.63% |
| 26 Nov 2024 | 126.64 | 126.80 | 127.99 | 125.12 | 78693 | 0.88% |
| 25 Nov 2024 | 125.54 | 122.75 | 126.90 | 122.75 | 102979 | 3.08% |
| 22 Nov 2024 | 121.79 | 122.00 | 122.99 | 119.36 | 135006 | -0.06% |
| 21 Nov 2024 | 121.86 | 123.80 | 123.81 | 119.84 | 120094 | -1.06% |
| 19 Nov 2024 | 123.17 | 124.10 | 128.70 | 121.98 | 97429 | -0.67% |
| 18 Nov 2024 | 124.00 | 126.00 | 126.00 | 122.09 | 59535 | -1.30% |
| 14 Nov 2024 | 125.63 | 123.30 | 128.68 | 123.30 | 77070 | 0.91% |
| 13 Nov 2024 | 124.50 | 131.06 | 131.06 | 124.20 | 93565 | -5.54% |
| 12 Nov 2024 | 131.80 | 134.00 | 135.55 | 128.35 | 63354 | -1.18% |
| 11 Nov 2024 | 133.38 | 136.50 | 138.22 | 133.00 | 49634 | -2.29% |
| 08 Nov 2024 | 136.50 | 137.70 | 137.70 | 135.00 | 44350 | -0.65% |
| 07 Nov 2024 | 137.39 | 135.00 | 138.70 | 135.00 | 153962 | 1.89% |
| 06 Nov 2024 | 134.84 | 133.50 | 135.40 | 133.48 | 95956 | 1.38% |
| 05 Nov 2024 | 133.00 | 128.00 | 133.52 | 128.00 | 160959 | -0.86% |
| 04 Nov 2024 | 134.16 | 138.56 | 138.56 | 133.10 | 105519 | -3.18% |
| 01 Nov 2024 | 138.56 | 135.69 | 139.38 | 135.68 | 48689 | 2.55% |
| 31 Oct 2024 | 135.11 | 134.93 | 137.77 | 134.25 | 43162 | -0.53% |
| 30 Oct 2024 | 135.83 | 128.00 | 137.49 | 128.00 | 168876 | 4.88% |
| 29 Oct 2024 | 129.51 | 127.00 | 132.56 | 126.00 | 96049 | 2.56% |
| 28 Oct 2024 | 126.28 | 124.58 | 127.49 | 122.56 | 86354 | 2.10% |
| 25 Oct 2024 | 123.68 | 127.50 | 128.45 | 122.32 | 151121 | -3.12% |
| 24 Oct 2024 | 127.66 | 131.26 | 131.37 | 126.45 | 169398 | -2.74% |
| 23 Oct 2024 | 131.26 | 128.25 | 132.45 | 125.71 | 114269 | 2.56% |
| 22 Oct 2024 | 127.98 | 134.75 | 134.90 | 125.81 | 185978 | -4.97% |
| 21 Oct 2024 | 134.68 | 138.20 | 138.20 | 133.65 | 131137 | -1.88% |
| 18 Oct 2024 | 137.26 | 137.27 | 140.00 | 134.99 | 156187 | -0.01% |
| 17 Oct 2024 | 137.27 | 139.95 | 140.69 | 136.62 | 117238 | -1.41% |
| 16 Oct 2024 | 139.24 | 139.30 | 147.00 | 138.10 | 260289 | -0.59% |
| 15 Oct 2024 | 140.07 | 145.70 | 147.27 | 139.50 | 338132 | -3.86% |
| 14 Oct 2024 | 145.70 | 147.12 | 147.26 | 144.66 | 60644 | -0.76% |
| 11 Oct 2024 | 146.81 | 148.00 | 150.10 | 144.07 | 112834 | -1.92% |
| 10 Oct 2024 | 149.69 | 152.80 | 153.80 | 149.11 | 95176 | -1.32% |
| 09 Oct 2024 | 151.70 | 153.00 | 154.00 | 151.00 | 134582 | 0.50% |
| 08 Oct 2024 | 150.95 | 140.45 | 153.45 | 138.22 | 304996 | 7.38% |
| 07 Oct 2024 | 140.57 | 149.99 | 149.99 | 140.00 | 246506 | -6.02% |
| 04 Oct 2024 | 149.58 | 151.90 | 154.45 | 148.44 | 225209 | -0.62% |
| 03 Oct 2024 | 150.52 | 161.65 | 162.80 | 149.50 | 368494 | -7.03% |
| 01 Oct 2024 | 161.90 | 159.99 | 163.85 | 157.65 | 320526 | 1.22% |
| 30 Sep 2024 | 159.95 | 161.00 | 161.70 | 156.20 | 299748 | 0.13% |
| 27 Sep 2024 | 159.75 | 162.00 | 163.90 | 158.01 | 707632 | 2.28% |
| 26 Sep 2024 | 156.19 | 153.05 | 159.50 | 152.82 | 487457 | 2.37% |
| 25 Sep 2024 | 152.58 | 148.42 | 159.50 | 148.42 | 994561 | 2.78% |
| 24 Sep 2024 | 148.45 | 151.90 | 152.35 | 147.11 | 308562 | -2.79% |
| 23 Sep 2024 | 152.71 | 137.06 | 163.93 | 137.06 | 2519300 | 11.79% |
| 20 Sep 2024 | 136.61 | 132.00 | 137.00 | 132.00 | 173846 | 3.62% |
| 19 Sep 2024 | 131.84 | 133.50 | 135.80 | 130.41 | 156766 | -0.76% |
| 18 Sep 2024 | 132.85 | 131.00 | 134.66 | 128.50 | 357398 | 1.30% |
| 17 Sep 2024 | 131.14 | 133.03 | 133.70 | 130.60 | 86045 | -1.42% |
| 16 Sep 2024 | 133.03 | 133.00 | 137.00 | 132.22 | 201503 | 1.05% |
| 13 Sep 2024 | 131.65 | 133.05 | 134.45 | 131.08 | 62951 | -0.27% |
| 12 Sep 2024 | 132.01 | 130.00 | 132.90 | 130.00 | 56046 | 1.64% |
| 11 Sep 2024 | 129.88 | 132.50 | 133.28 | 128.82 | 87743 | -1.84% |
| 10 Sep 2024 | 132.31 | 132.80 | 134.48 | 131.68 | 75139 | -0.37% |
| 09 Sep 2024 | 132.80 | 132.41 | 134.71 | 131.01 | 110223 | -0.60% |
| 06 Sep 2024 | 133.60 | 138.78 | 139.42 | 132.32 | 152590 | -3.73% |
| 05 Sep 2024 | 138.78 | 141.79 | 143.32 | 137.25 | 130670 | -2.12% |
| 04 Sep 2024 | 141.79 | 141.40 | 144.38 | 140.44 | 103332 | -1.24% |
| 03 Sep 2024 | 143.57 | 141.76 | 144.49 | 140.50 | 264885 | 1.39% |
| 02 Sep 2024 | 141.60 | 141.60 | 143.40 | 140.01 | 229526 | 0.51% |
| 30 Aug 2024 | 140.88 | 142.49 | 145.20 | 139.52 | 787901 | 4.18% |
| 29 Aug 2024 | 135.23 | 133.30 | 137.50 | 131.64 | 236524 | 2.96% |
| 28 Aug 2024 | 131.34 | 131.40 | 133.59 | 130.81 | 102892 | 0.15% |
| 27 Aug 2024 | 131.14 | 132.00 | 133.09 | 130.54 | 87852 | -1.18% |
| 26 Aug 2024 | 132.70 | 134.02 | 135.80 | 132.00 | 77645 | -0.98% |
| 23 Aug 2024 | 134.02 | 135.00 | 136.67 | 133.55 | 87253 | -0.04% |
| 22 Aug 2024 | 134.07 | 132.64 | 136.51 | 132.50 | 124492 | 1.08% |
| 21 Aug 2024 | 132.64 | 136.00 | 136.00 | 132.05 | 151929 | -1.53% |
| 20 Aug 2024 | 134.70 | 134.61 | 135.35 | 131.55 | 93771 | 1.26% |
| 19 Aug 2024 | 133.03 | 132.05 | 134.80 | 131.00 | 111847 | 2.24% |
| 16 Aug 2024 | 130.12 | 128.00 | 135.00 | 126.50 | 110910 | 2.18% |
| 14 Aug 2024 | 127.34 | 130.01 | 130.89 | 125.90 | 117654 | -2.05% |
| 13 Aug 2024 | 130.01 | 132.80 | 133.58 | 128.90 | 123427 | -0.42% |
| 12 Aug 2024 | 130.56 | 128.50 | 131.70 | 127.31 | 88136 | 1.63% |
| 09 Aug 2024 | 128.47 | 132.00 | 132.89 | 128.00 | 115791 | -2.81% |
| 08 Aug 2024 | 132.19 | 128.74 | 135.48 | 128.74 | 134794 | 2.68% |
| 07 Aug 2024 | 128.74 | 129.30 | 130.00 | 125.91 | 81665 | 1.71% |
| 06 Aug 2024 | 126.58 | 129.40 | 129.55 | 125.20 | 72113 | 0.14% |
| 05 Aug 2024 | 126.40 | 132.00 | 132.00 | 125.50 | 161609 | -5.09% |
| 02 Aug 2024 | 133.18 | 134.00 | 134.80 | 132.21 | 86337 | -0.80% |
| 01 Aug 2024 | 134.26 | 139.00 | 139.76 | 133.48 | 198193 | -2.98% |
| 31 Jul 2024 | 138.39 | 140.10 | 141.54 | 138.15 | 98492 | -0.69% |
| 30 Jul 2024 | 139.35 | 137.80 | 142.24 | 136.58 | 132669 | 1.69% |
| 29 Jul 2024 | 137.03 | 136.80 | 139.25 | 135.99 | 144213 | 1.29% |
| 26 Jul 2024 | 135.28 | 133.00 | 137.90 | 133.00 | 232174 | 1.91% |
| 25 Jul 2024 | 132.74 | 135.67 | 138.63 | 131.10 | 557464 | -2.27% |
| 24 Jul 2024 | 135.82 | 134.00 | 138.61 | 134.00 | 112189 | 1.48% |
| 23 Jul 2024 | 133.84 | 135.00 | 136.78 | 131.00 | 81174 | -0.54% |
| 22 Jul 2024 | 134.57 | 135.30 | 135.80 | 132.75 | 115154 | -0.56% |
| 19 Jul 2024 | 135.33 | 137.60 | 138.07 | 135.01 | 90523 | -1.51% |
| 18 Jul 2024 | 137.41 | 139.70 | 140.18 | 135.91 | 125573 | -1.13% |
| 16 Jul 2024 | 138.98 | 138.76 | 142.20 | 138.60 | 84492 | 0.16% |
| 15 Jul 2024 | 138.76 | 142.20 | 143.85 | 138.50 | 182631 | -2.42% |
| 12 Jul 2024 | 142.20 | 145.00 | 146.57 | 141.55 | 223833 | -2.22% |
| 11 Jul 2024 | 145.43 | 143.70 | 147.99 | 142.90 | 219514 | 2.50% |
| 10 Jul 2024 | 141.88 | 146.70 | 147.90 | 139.91 | 179769 | -2.23% |
| 09 Jul 2024 | 145.12 | 138.20 | 146.64 | 137.40 | 350482 | 6.18% |
| 08 Jul 2024 | 136.67 | 140.61 | 143.09 | 135.29 | 249202 | -3.59% |
| 05 Jul 2024 | 141.76 | 141.70 | 142.54 | 140.35 | 63740 | 0.04% |
| 04 Jul 2024 | 141.70 | 142.25 | 145.05 | 140.74 | 141198 | -0.87% |
| 03 Jul 2024 | 142.95 | 147.05 | 148.07 | 142.20 | 118316 | -1.82% |
| 02 Jul 2024 | 145.60 | 142.00 | 149.70 | 139.15 | 237784 | 2.60% |
| 01 Jul 2024 | 141.91 | 142.36 | 143.54 | 140.40 | 140258 | -0.32% |
| 28 Jun 2024 | 142.36 | 142.60 | 144.95 | 142.00 | 138761 | -0.98% |
| 27 Jun 2024 | 143.77 | 150.15 | 150.15 | 142.45 | 150841 | -2.86% |
| 26 Jun 2024 | 148.01 | 152.00 | 152.00 | 147.14 | 101179 | -1.19% |
| 25 Jun 2024 | 149.80 | 152.95 | 155.00 | 148.99 | 206798 | -0.82% |
| 24 Jun 2024 | 151.04 | 152.10 | 153.88 | 150.05 | 99021 | -1.09% |
| 21 Jun 2024 | 152.70 | 155.79 | 156.00 | 151.01 | 180149 | -2.25% |
| 20 Jun 2024 | 156.22 | 154.95 | 157.00 | 153.30 | 264937 | 1.63% |
| 19 Jun 2024 | 153.72 | 153.40 | 160.00 | 150.50 | 471025 | 0.93% |
| 18 Jun 2024 | 152.30 | 150.80 | 154.00 | 149.50 | 325081 | 1.11% |
| 14 Jun 2024 | 150.63 | 154.39 | 155.00 | 150.00 | 263084 | -1.76% |
| 13 Jun 2024 | 153.33 | 156.75 | 158.00 | 150.74 | 1036556 | -2.18% |
| 12 Jun 2024 | 156.75 | 138.20 | 159.00 | 136.30 | 2762352 | 15.11% |
| 11 Jun 2024 | 136.18 | 132.00 | 139.16 | 130.15 | 400016 | 4.69% |
| 10 Jun 2024 | 130.08 | 126.50 | 131.80 | 126.40 | 239388 | 3.57% |
| 07 Jun 2024 | 125.60 | 122.30 | 126.45 | 120.65 | 218857 | 3.72% |
| 06 Jun 2024 | 121.10 | 119.00 | 122.05 | 119.00 | 92247 | 2.15% |
| 05 Jun 2024 | 118.55 | 117.25 | 120.00 | 112.40 | 149973 | 2.64% |
| 04 Jun 2024 | 115.50 | 121.40 | 121.40 | 113.25 | 176754 | -4.86% |
| 03 Jun 2024 | 121.40 | 123.05 | 123.40 | 119.85 | 261632 | 1.55% |
| 31 May 2024 | 119.55 | 119.30 | 120.55 | 118.90 | 60619 | 0.13% |
| 30 May 2024 | 119.40 | 119.55 | 121.00 | 119.20 | 62198 | -0.46% |
| 29 May 2024 | 119.95 | 121.00 | 121.30 | 119.15 | 130421 | -1.03% |
| 28 May 2024 | 121.20 | 123.40 | 123.80 | 120.55 | 102962 | -0.86% |
| 27 May 2024 | 122.25 | 121.00 | 123.25 | 120.60 | 91803 | 1.12% |
| 24 May 2024 | 120.90 | 120.40 | 121.60 | 119.95 | 97654 | 0.42% |
| 23 May 2024 | 120.40 | 121.90 | 122.80 | 119.90 | 140996 | -1.23% |
| 22 May 2024 | 121.90 | 123.00 | 123.15 | 120.85 | 79649 | -0.37% |
| 21 May 2024 | 122.35 | 123.00 | 123.20 | 120.85 | 78228 | -0.53% |
| 18 May 2024 | 123.00 | 123.00 | 123.95 | 122.00 | 18087 | 0.33% |
| 17 May 2024 | 122.60 | 120.20 | 123.35 | 120.05 | 128752 | 2.51% |
| 16 May 2024 | 119.60 | 121.10 | 124.10 | 118.80 | 230154 | -0.71% |
| 15 May 2024 | 120.45 | 123.00 | 125.40 | 120.20 | 220068 | -2.07% |
| 14 May 2024 | 123.00 | 122.15 | 123.95 | 122.15 | 67026 | 0.70% |
| 13 May 2024 | 122.15 | 121.70 | 122.80 | 119.35 | 68170 | 0.37% |
| 10 May 2024 | 121.70 | 121.70 | 123.25 | 120.65 | 50624 | 0.04% |
| 09 May 2024 | 121.65 | 125.70 | 125.85 | 120.60 | 102945 | -2.64% |
| 08 May 2024 | 124.95 | 125.90 | 126.75 | 124.00 | 83729 | -0.79% |
| 07 May 2024 | 125.95 | 130.00 | 130.15 | 124.75 | 152177 | -2.85% |
| 06 May 2024 | 129.65 | 133.10 | 134.45 | 128.80 | 142745 | -2.22% |
| 03 May 2024 | 132.60 | 135.35 | 136.70 | 131.25 | 186926 | -2.03% |
| 02 May 2024 | 135.35 | 137.00 | 137.10 | 134.60 | 93917 | -0.29% |
| 30 Apr 2024 | 135.75 | 141.00 | 141.00 | 134.85 | 138831 | -3.07% |
| 29 Apr 2024 | 140.05 | 137.00 | 141.20 | 136.40 | 259666 | 3.43% |
| 26 Apr 2024 | 135.40 | 138.90 | 139.20 | 134.30 | 227633 | -2.62% |
| 25 Apr 2024 | 139.05 | 143.60 | 143.80 | 136.30 | 430476 | 1.20% |
| 24 Apr 2024 | 137.40 | 136.20 | 140.45 | 132.20 | 705050 | 1.07% |
| 23 Apr 2024 | 135.95 | 139.00 | 139.45 | 134.30 | 124390 | -1.81% |
| 22 Apr 2024 | 138.45 | 134.00 | 139.65 | 134.00 | 172900 | 3.44% |
| 19 Apr 2024 | 133.85 | 131.10 | 134.60 | 129.30 | 104956 | 0.37% |
| 18 Apr 2024 | 133.35 | 133.75 | 136.55 | 132.50 | 112505 | -0.30% |
| 16 Apr 2024 | 133.75 | 131.15 | 135.00 | 131.15 | 107077 | 0.45% |
| 15 Apr 2024 | 133.15 | 132.20 | 134.30 | 130.35 | 86294 | -1.59% |
| 12 Apr 2024 | 135.30 | 139.40 | 139.40 | 134.10 | 146447 | -2.66% |
| 10 Apr 2024 | 139.00 | 137.85 | 140.50 | 137.35 | 274941 | 2.36% |
| 09 Apr 2024 | 135.80 | 133.55 | 138.55 | 128.80 | 210420 | 1.53% |
| 08 Apr 2024 | 133.75 | 137.45 | 137.45 | 132.80 | 86684 | -1.00% |
| 05 Apr 2024 | 135.10 | 133.95 | 136.00 | 131.55 | 159379 | 0.93% |
| 04 Apr 2024 | 133.85 | 133.30 | 134.60 | 131.00 | 84218 | 1.40% |
| 03 Apr 2024 | 132.00 | 128.70 | 132.95 | 128.45 | 150414 | 1.54% |
| 02 Apr 2024 | 130.00 | 125.30 | 130.75 | 124.50 | 195049 | 4.33% |
| 01 Apr 2024 | 124.60 | 115.75 | 125.75 | 115.75 | 227153 | 8.11% |
| 28 Mar 2024 | 115.25 | 119.00 | 120.25 | 114.90 | 456443 | -2.21% |
| 27 Mar 2024 | 117.85 | 120.00 | 120.70 | 117.20 | 618160 | -1.46% |
| 26 Mar 2024 | 119.60 | 122.25 | 122.90 | 118.75 | 309973 | -2.17% |
| 22 Mar 2024 | 122.25 | 121.70 | 123.40 | 121.40 | 247273 | 0.45% |
| 21 Mar 2024 | 121.70 | 121.40 | 123.90 | 119.95 | 251137 | 0.87% |
| 20 Mar 2024 | 120.65 | 122.50 | 124.30 | 120.15 | 129057 | -1.63% |
| 19 Mar 2024 | 122.65 | 124.95 | 124.95 | 121.85 | 147445 | -0.37% |
| 18 Mar 2024 | 123.10 | 125.75 | 126.20 | 120.70 | 247056 | -0.49% |
| 15 Mar 2024 | 123.70 | 123.65 | 124.65 | 121.00 | 179000 | 0.04% |
| 14 Mar 2024 | 123.65 | 119.90 | 124.20 | 119.50 | 173470 | 3.65% |
| 13 Mar 2024 | 119.30 | 124.00 | 125.60 | 117.05 | 357101 | -3.44% |
| 12 Mar 2024 | 123.55 | 128.00 | 128.05 | 122.40 | 360888 | -3.59% |
| 11 Mar 2024 | 128.15 | 132.30 | 132.60 | 126.80 | 184923 | -3.14% |
| 07 Mar 2024 | 132.30 | 132.00 | 133.30 | 130.35 | 161318 | -0.04% |
| 06 Mar 2024 | 132.35 | 134.60 | 134.65 | 129.60 | 183188 | -1.78% |
| 05 Mar 2024 | 134.75 | 136.00 | 136.40 | 134.10 | 74651 | -0.81% |
| 04 Mar 2024 | 135.85 | 136.00 | 137.75 | 135.35 | 139319 | -0.73% |
| 02 Mar 2024 | 136.85 | 137.00 | 137.90 | 136.10 | 27532 | 0.59% |
| 01 Mar 2024 | 136.05 | 136.20 | 138.85 | 135.05 | 84998 | 0.41% |
| 29 Feb 2024 | 135.50 | 137.00 | 137.70 | 132.70 | 143758 | -1.45% |
| 28 Feb 2024 | 137.50 | 139.85 | 140.85 | 136.30 | 140502 | -1.72% |
| 27 Feb 2024 | 139.90 | 139.60 | 142.40 | 139.20 | 199991 | 0.21% |
| 26 Feb 2024 | 139.60 | 142.00 | 143.05 | 139.00 | 146272 | -2.00% |
| 23 Feb 2024 | 142.45 | 142.00 | 143.30 | 142.00 | 101929 | 0.14% |
| 22 Feb 2024 | 142.25 | 142.45 | 143.35 | 141.25 | 259655 | -0.07% |
| 21 Feb 2024 | 142.35 | 142.40 | 146.30 | 141.25 | 337605 | 0.39% |
| 20 Feb 2024 | 141.80 | 140.75 | 144.80 | 140.70 | 211957 | 0.75% |
| 19 Feb 2024 | 140.75 | 140.00 | 142.15 | 139.50 | 200122 | 1.08% |
| 16 Feb 2024 | 139.25 | 141.00 | 141.75 | 138.85 | 105176 | -0.46% |
| 15 Feb 2024 | 139.90 | 139.00 | 141.70 | 138.40 | 137450 | 0.83% |
| 14 Feb 2024 | 138.75 | 136.00 | 139.80 | 134.90 | 115953 | 1.35% |
| 13 Feb 2024 | 136.90 | 136.00 | 137.85 | 133.20 | 152639 | 0.77% |
| 12 Feb 2024 | 135.85 | 142.00 | 142.70 | 135.05 | 228415 | -4.33% |
| 09 Feb 2024 | 142.00 | 141.70 | 143.00 | 137.00 | 232137 | 1.10% |
| 08 Feb 2024 | 140.45 | 147.60 | 149.15 | 139.80 | 329992 | -4.62% |
| 07 Feb 2024 | 147.25 | 146.20 | 151.20 | 144.90 | 439013 | 1.20% |
| 06 Feb 2024 | 145.50 | 146.10 | 149.85 | 144.25 | 378984 | 0.24% |
| 05 Feb 2024 | 145.15 | 141.00 | 148.55 | 137.00 | 753425 | 4.05% |
| 02 Feb 2024 | 139.50 | 140.00 | 142.25 | 139.20 | 216896 | 0.18% |
| 01 Feb 2024 | 139.25 | 140.70 | 141.65 | 138.50 | 168776 | -0.54% |
| 31 Jan 2024 | 140.00 | 137.50 | 142.00 | 137.50 | 206001 | 1.93% |
| 30 Jan 2024 | 137.35 | 139.80 | 141.90 | 136.00 | 397075 | -1.40% |
| 29 Jan 2024 | 139.30 | 139.00 | 141.40 | 138.00 | 235271 | 0.25% |
| 25 Jan 2024 | 138.95 | 139.80 | 142.35 | 138.50 | 156027 | -0.04% |
| 24 Jan 2024 | 139.00 | 137.00 | 139.70 | 137.00 | 174898 | 1.28% |
| 23 Jan 2024 | 137.25 | 145.50 | 145.50 | 137.00 | 322853 | -4.16% |
| 20 Jan 2024 | 143.20 | 142.90 | 144.75 | 140.75 | 217678 | 0.77% |
| 19 Jan 2024 | 142.10 | 144.00 | 145.00 | 141.10 | 291817 | -0.98% |
| 18 Jan 2024 | 143.50 | 149.75 | 151.20 | 142.30 | 660345 | -4.33% |
| 17 Jan 2024 | 150.00 | 148.60 | 151.75 | 148.00 | 129402 | 0.57% |
| 16 Jan 2024 | 149.15 | 150.05 | 151.30 | 148.25 | 201698 | -0.57% |
| 15 Jan 2024 | 150.00 | 153.00 | 153.70 | 149.25 | 147945 | -1.35% |
| 12 Jan 2024 | 152.05 | 148.95 | 153.35 | 148.15 | 186822 | 2.74% |
| 11 Jan 2024 | 148.00 | 149.70 | 150.80 | 147.65 | 190138 | -1.04% |
| 10 Jan 2024 | 149.55 | 149.00 | 150.00 | 148.20 | 79996 | 0.47% |
| 09 Jan 2024 | 148.85 | 149.45 | 150.65 | 148.05 | 168323 | -0.17% |
| 08 Jan 2024 | 149.10 | 151.60 | 152.05 | 147.80 | 196018 | -1.19% |
| 05 Jan 2024 | 150.90 | 152.50 | 153.00 | 150.05 | 139307 | -0.76% |
| 04 Jan 2024 | 152.05 | 152.00 | 154.30 | 151.30 | 242485 | 0.80% |
| 03 Jan 2024 | 150.85 | 153.00 | 153.65 | 149.80 | 139653 | -1.18% |
| 02 Jan 2024 | 152.65 | 154.15 | 155.00 | 151.00 | 177487 | -0.88% |
| 01 Jan 2024 | 154.00 | 155.95 | 156.35 | 153.50 | 163528 | 0.69% |
| 29 Dec 2023 | 152.95 | 150.40 | 153.90 | 149.40 | 266723 | 1.90% |
| 28 Dec 2023 | 150.10 | 149.75 | 150.70 | 147.40 | 178045 | 0.23% |
| 27 Dec 2023 | 149.75 | 150.10 | 151.50 | 148.45 | 100338 | 0.00% |
| 26 Dec 2023 | 149.75 | 148.35 | 150.40 | 147.95 | 134454 | 1.01% |
| 22 Dec 2023 | 148.25 | 149.00 | 151.75 | 146.90 | 175532 | -0.30% |
| 21 Dec 2023 | 148.70 | 145.05 | 149.60 | 142.75 | 137912 | 2.87% |
| 20 Dec 2023 | 144.55 | 152.15 | 155.40 | 141.05 | 361700 | -5.00% |
| 19 Dec 2023 | 152.15 | 153.00 | 157.30 | 151.50 | 274508 | -0.20% |
| 18 Dec 2023 | 152.45 | 156.50 | 158.30 | 152.00 | 618002 | 0.76% |
| 15 Dec 2023 | 151.30 | 150.00 | 152.00 | 149.40 | 188626 | 1.58% |
| 14 Dec 2023 | 148.95 | 147.35 | 153.00 | 146.30 | 301345 | 1.46% |
| 13 Dec 2023 | 146.80 | 148.55 | 148.55 | 145.25 | 162955 | -0.68% |
| 12 Dec 2023 | 147.80 | 150.50 | 150.80 | 147.15 | 104027 | -0.74% |
| 11 Dec 2023 | 148.90 | 148.00 | 151.00 | 147.30 | 184788 | 1.88% |
| 08 Dec 2023 | 146.15 | 150.00 | 150.40 | 145.00 | 469758 | -3.24% |
| 07 Dec 2023 | 151.05 | 153.70 | 156.75 | 150.00 | 828002 | -4.00% |
| 06 Dec 2023 | 157.35 | 162.00 | 164.15 | 156.20 | 394915 | -2.48% |
| 05 Dec 2023 | 161.35 | 164.00 | 164.90 | 160.00 | 294627 | -1.91% |
| 04 Dec 2023 | 164.50 | 169.30 | 169.40 | 164.20 | 298422 | -1.08% |
| 01 Dec 2023 | 166.30 | 166.20 | 168.80 | 166.10 | 252384 | 0.12% |
| 30 Nov 2023 | 166.10 | 167.00 | 169.55 | 165.20 | 394653 | -0.75% |
| 29 Nov 2023 | 167.35 | 162.50 | 171.40 | 162.20 | 793516 | 3.27% |
| 28 Nov 2023 | 162.05 | 166.00 | 166.20 | 160.00 | 256026 | -1.73% |
| 24 Nov 2023 | 164.90 | 165.50 | 166.50 | 161.95 | 205955 | 0.40% |
| 23 Nov 2023 | 164.25 | 155.75 | 165.75 | 155.55 | 591106 | 5.73% |
| 22 Nov 2023 | 155.35 | 156.90 | 158.70 | 154.30 | 111164 | -0.70% |
| 21 Nov 2023 | 156.45 | 158.00 | 159.70 | 156.00 | 75898 | -0.70% |
| 20 Nov 2023 | 157.55 | 158.45 | 158.45 | 156.00 | 84169 | 0.38% |
| 17 Nov 2023 | 156.95 | 157.20 | 158.45 | 156.05 | 109344 | 0.13% |
| 16 Nov 2023 | 156.75 | 157.10 | 159.15 | 156.40 | 121568 | -0.13% |
| 15 Nov 2023 | 156.95 | 159.05 | 160.60 | 156.20 | 148594 | -0.95% |
| 13 Nov 2023 | 158.45 | 160.10 | 160.45 | 157.10 | 78931 | -1.03% |
| 12 Nov 2023 | 160.10 | 158.90 | 160.85 | 158.85 | 29349 | 1.65% |
| 10 Nov 2023 | 157.50 | 159.15 | 160.30 | 156.95 | 91840 | -1.01% |
| 09 Nov 2023 | 159.10 | 161.00 | 162.00 | 158.40 | 85829 | -1.00% |
| 08 Nov 2023 | 160.70 | 164.00 | 164.00 | 160.35 | 97024 | -0.99% |
| 07 Nov 2023 | 162.30 | 161.10 | 162.85 | 160.30 | 83934 | 0.74% |
| 06 Nov 2023 | 161.10 | 160.90 | 162.75 | 160.30 | 107875 | 0.94% |
| 03 Nov 2023 | 159.60 | 158.90 | 161.90 | 158.25 | 104404 | 1.17% |
| 02 Nov 2023 | 157.75 | 158.00 | 159.45 | 156.75 | 57519 | 0.32% |
| 01 Nov 2023 | 157.25 | 158.50 | 158.85 | 155.85 | 132201 | -0.22% |
| 31 Oct 2023 | 157.60 | 161.80 | 161.80 | 156.65 | 90169 | -1.44% |
| 30 Oct 2023 | 159.90 | 158.00 | 161.50 | 156.00 | 141085 | 1.30% |
| 27 Oct 2023 | 157.85 | 154.50 | 159.70 | 154.50 | 142818 | 3.17% |
| 26 Oct 2023 | 153.00 | 157.05 | 157.60 | 148.10 | 411343 | -2.11% |
| 25 Oct 2023 | 156.30 | 158.00 | 160.75 | 156.00 | 342006 | 0.29% |
| 23 Oct 2023 | 155.85 | 161.00 | 162.60 | 155.10 | 271941 | -3.08% |
| 20 Oct 2023 | 160.80 | 164.85 | 165.75 | 159.10 | 260133 | -1.62% |
| 19 Oct 2023 | 163.45 | 162.60 | 165.10 | 161.35 | 249046 | 0.52% |
| 18 Oct 2023 | 162.60 | 160.20 | 163.95 | 159.15 | 498062 | 2.30% |
| 17 Oct 2023 | 158.95 | 161.50 | 162.45 | 158.60 | 220305 | -0.09% |
| 16 Oct 2023 | 159.10 | 161.65 | 164.40 | 158.00 | 589516 | -0.66% |
| 13 Oct 2023 | 160.15 | 162.95 | 165.15 | 159.25 | 430791 | -1.78% |
| 12 Oct 2023 | 163.05 | 163.00 | 165.45 | 162.55 | 363547 | 1.21% |
| 11 Oct 2023 | 161.10 | 170.05 | 170.05 | 159.70 | 489284 | -1.14% |
| 10 Oct 2023 | 162.95 | 165.05 | 166.45 | 158.05 | 1233214 | -7.39% |
| 09 Oct 2023 | 175.95 | 175.90 | 180.70 | 173.00 | 346089 | -0.42% |
| 06 Oct 2023 | 176.70 | 174.50 | 181.45 | 173.35 | 557403 | 2.02% |
| 05 Oct 2023 | 173.20 | 175.30 | 177.10 | 172.40 | 115588 | -0.37% |
| 04 Oct 2023 | 173.85 | 183.95 | 183.95 | 171.70 | 472609 | 0.49% |
| 03 Oct 2023 | 173.00 | 175.80 | 176.00 | 171.45 | 153235 | -1.59% |
| 29 Sep 2023 | 175.80 | 178.05 | 178.45 | 174.90 | 128899 | -0.62% |
| 28 Sep 2023 | 176.90 | 180.80 | 184.80 | 175.20 | 293446 | -1.64% |
| 27 Sep 2023 | 179.85 | 180.65 | 183.00 | 178.60 | 173811 | -0.44% |
| 26 Sep 2023 | 180.65 | 183.90 | 184.80 | 179.20 | 353484 | -0.63% |
| 25 Sep 2023 | 181.80 | 177.85 | 188.50 | 175.30 | 963042 | 3.47% |
| 22 Sep 2023 | 175.70 | 174.00 | 178.00 | 172.60 | 166261 | 1.01% |
| 21 Sep 2023 | 173.95 | 174.60 | 177.70 | 172.50 | 160516 | -1.30% |
| 20 Sep 2023 | 176.25 | 177.55 | 182.65 | 174.45 | 268459 | -2.35% |
| 18 Sep 2023 | 180.50 | 180.00 | 183.85 | 177.35 | 307831 | 1.04% |
| 15 Sep 2023 | 178.65 | 182.05 | 183.25 | 178.10 | 256485 | -0.75% |
| 14 Sep 2023 | 180.00 | 171.85 | 186.10 | 171.15 | 1102045 | 5.85% |
| 13 Sep 2023 | 170.05 | 163.95 | 172.00 | 162.60 | 295188 | 3.06% |
| 12 Sep 2023 | 165.00 | 181.65 | 181.70 | 164.05 | 663574 | -8.31% |
| 11 Sep 2023 | 179.95 | 175.60 | 184.80 | 174.50 | 575390 | 4.32% |
| 08 Sep 2023 | 172.50 | 177.95 | 177.95 | 172.00 | 195543 | -2.68% |
| 07 Sep 2023 | 177.25 | 175.00 | 179.30 | 171.85 | 475362 | 1.46% |
| 06 Sep 2023 | 174.70 | 171.35 | 179.95 | 170.95 | 793222 | 2.46% |
| 05 Sep 2023 | 170.50 | 172.45 | 174.80 | 167.25 | 371707 | -0.50% |
| 04 Sep 2023 | 171.35 | 167.65 | 173.50 | 166.05 | 684530 | 2.67% |
| 01 Sep 2023 | 166.90 | 165.90 | 168.00 | 163.45 | 323022 | 1.03% |
| 31 Aug 2023 | 165.20 | 158.45 | 167.80 | 158.00 | 785745 | 4.62% |
| 30 Aug 2023 | 157.90 | 155.30 | 161.75 | 155.30 | 307550 | 2.00% |
| 29 Aug 2023 | 154.80 | 154.65 | 157.50 | 154.50 | 129731 | 0.13% |
| 28 Aug 2023 | 154.60 | 156.25 | 158.30 | 153.95 | 138585 | 0.13% |
| 25 Aug 2023 | 154.40 | 152.80 | 155.45 | 152.20 | 184207 | 0.95% |
| 24 Aug 2023 | 152.95 | 154.60 | 157.45 | 152.20 | 378987 | -0.16% |
| 23 Aug 2023 | 153.20 | 155.60 | 158.85 | 151.75 | 208530 | -1.51% |
| 22 Aug 2023 | 155.55 | 157.70 | 158.45 | 154.70 | 140408 | -0.54% |
| 21 Aug 2023 | 156.40 | 157.35 | 157.35 | 152.10 | 168868 | 0.13% |
| 18 Aug 2023 | 156.20 | 158.65 | 160.50 | 155.10 | 96197 | -1.54% |
| 17 Aug 2023 | 158.65 | 159.00 | 162.30 | 157.25 | 161743 | 0.28% |
| 16 Aug 2023 | 158.20 | 155.00 | 161.30 | 155.00 | 203371 | 0.99% |
| 14 Aug 2023 | 156.65 | 160.60 | 160.60 | 155.50 | 154448 | -1.10% |
| 11 Aug 2023 | 158.40 | 164.85 | 164.90 | 157.00 | 209755 | -2.67% |
| 10 Aug 2023 | 162.75 | 166.85 | 166.85 | 162.50 | 188653 | -1.39% |
| 09 Aug 2023 | 165.05 | 167.10 | 167.50 | 163.10 | 169230 | -0.45% |
| 08 Aug 2023 | 165.80 | 166.35 | 167.85 | 164.00 | 82312 | 0.12% |
| 07 Aug 2023 | 165.60 | 169.90 | 169.90 | 165.10 | 189368 | -0.84% |
| 04 Aug 2023 | 167.00 | 169.65 | 170.60 | 166.05 | 182587 | -0.57% |
| 03 Aug 2023 | 167.95 | 168.00 | 171.20 | 165.90 | 129537 | 0.12% |
| 02 Aug 2023 | 167.75 | 170.00 | 174.75 | 166.00 | 203924 | -1.27% |
| 01 Aug 2023 | 169.90 | 167.50 | 171.00 | 167.50 | 134071 | 1.43% |
| 31 Jul 2023 | 167.50 | 168.80 | 170.00 | 165.65 | 130996 | 0.75% |
| 28 Jul 2023 | 166.25 | 167.90 | 168.95 | 165.40 | 77958 | -0.92% |
| 27 Jul 2023 | 167.80 | 169.00 | 171.00 | 166.40 | 104040 | -0.24% |
| 26 Jul 2023 | 168.20 | 177.25 | 177.25 | 166.45 | 545103 | -4.49% |
| 25 Jul 2023 | 176.10 | 178.00 | 179.60 | 173.60 | 202371 | -0.51% |
| 24 Jul 2023 | 177.00 | 173.40 | 181.10 | 171.55 | 651735 | 2.97% |
| 21 Jul 2023 | 171.90 | 168.15 | 173.00 | 167.10 | 176773 | 1.48% |
| 20 Jul 2023 | 169.40 | 165.05 | 171.55 | 165.05 | 258726 | 2.51% |
| 19 Jul 2023 | 165.25 | 168.25 | 168.25 | 163.60 | 165943 | -0.84% |
| 18 Jul 2023 | 166.65 | 171.25 | 173.85 | 165.40 | 178872 | -2.03% |
| 17 Jul 2023 | 170.10 | 169.00 | 171.80 | 168.80 | 78781 | 0.92% |
| 14 Jul 2023 | 168.55 | 168.90 | 170.65 | 166.40 | 100254 | 0.78% |
| 13 Jul 2023 | 167.25 | 168.00 | 169.20 | 165.05 | 113337 | 0.33% |
| 12 Jul 2023 | 166.70 | 169.00 | 171.25 | 166.00 | 176700 | -0.69% |
| 11 Jul 2023 | 167.85 | 169.00 | 171.45 | 167.40 | 84862 | -0.62% |
| 10 Jul 2023 | 168.90 | 169.20 | 172.15 | 167.60 | 87128 | -1.63% |
| 07 Jul 2023 | 171.70 | 172.25 | 175.50 | 171.00 | 106654 | -0.32% |
| 06 Jul 2023 | 172.25 | 172.60 | 174.45 | 171.00 | 75832 | 0.15% |
| 05 Jul 2023 | 172.00 | 168.20 | 178.70 | 168.20 | 248579 | 2.08% |
| 04 Jul 2023 | 168.50 | 168.00 | 170.35 | 167.10 | 127238 | 0.39% |
| 03 Jul 2023 | 167.85 | 173.15 | 173.15 | 167.00 | 144726 | -1.84% |
| 30 Jun 2023 | 171.00 | 172.80 | 174.20 | 170.30 | 97716 | 0.03% |
| 28 Jun 2023 | 170.95 | 174.20 | 176.95 | 170.50 | 91643 | -1.84% |
| 27 Jun 2023 | 174.15 | 178.00 | 179.85 | 173.25 | 77722 | -1.61% |
| 26 Jun 2023 | 177.00 | 180.70 | 181.45 | 173.00 | 127989 | -1.39% |
| 23 Jun 2023 | 179.50 | 184.70 | 186.85 | 178.35 | 235688 | -3.70% |
| 22 Jun 2023 | 186.40 | 186.85 | 191.70 | 184.15 | 486902 | 0.22% |
| 21 Jun 2023 | 186.00 | 184.90 | 188.85 | 184.15 | 387185 | 1.61% |
| 20 Jun 2023 | 183.05 | 179.75 | 183.90 | 177.00 | 199002 | 2.32% |
| 19 Jun 2023 | 178.90 | 180.95 | 184.00 | 178.10 | 204438 | -0.14% |
| 16 Jun 2023 | 179.15 | 172.15 | 181.85 | 172.15 | 492252 | 4.19% |
| 15 Jun 2023 | 171.95 | 173.50 | 174.45 | 170.35 | 140612 | 0.44% |
| 14 Jun 2023 | 171.20 | 173.00 | 174.50 | 169.00 | 135535 | -0.12% |
| 13 Jun 2023 | 171.40 | 175.00 | 177.55 | 170.45 | 140132 | -1.47% |
| 12 Jun 2023 | 173.95 | 172.00 | 177.35 | 171.50 | 550145 | 2.87% |
| 09 Jun 2023 | 169.10 | 164.50 | 172.65 | 164.30 | 472702 | 3.52% |
| 08 Jun 2023 | 163.35 | 164.60 | 168.50 | 161.90 | 360732 | 0.40% |
| 07 Jun 2023 | 162.70 | 160.00 | 164.75 | 156.80 | 284384 | 3.01% |
| 06 Jun 2023 | 157.95 | 159.00 | 159.90 | 156.00 | 77761 | -0.44% |
| 05 Jun 2023 | 158.65 | 156.75 | 161.45 | 156.65 | 117554 | 2.06% |
| 02 Jun 2023 | 155.45 | 156.50 | 158.50 | 154.10 | 94698 | -0.61% |
| 01 Jun 2023 | 156.40 | 156.05 | 158.55 | 155.30 | 89375 | 0.10% |
| 31 May 2023 | 156.25 | 155.95 | 159.40 | 155.00 | 77818 | -0.26% |
| 30 May 2023 | 156.65 | 156.00 | 157.90 | 153.95 | 91038 | 0.38% |
| 29 May 2023 | 156.05 | 155.60 | 158.35 | 155.10 | 102016 | 0.55% |
| 26 May 2023 | 155.20 | 155.70 | 158.00 | 154.10 | 130427 | -0.32% |
| 25 May 2023 | 155.70 | 157.50 | 159.90 | 155.10 | 91254 | -1.80% |
| 24 May 2023 | 158.55 | 159.95 | 161.90 | 157.80 | 66444 | -0.13% |
| 23 May 2023 | 158.75 | 160.00 | 162.45 | 158.00 | 81308 | -0.84% |
| 22 May 2023 | 160.10 | 165.30 | 165.55 | 157.25 | 181349 | -4.02% |
| 19 May 2023 | 166.80 | 167.85 | 168.00 | 164.50 | 79723 | -0.42% |
| 18 May 2023 | 167.50 | 169.20 | 169.90 | 166.50 | 171818 | -0.30% |
| 17 May 2023 | 168.00 | 168.00 | 170.65 | 166.50 | 158738 | 0.45% |
| 16 May 2023 | 167.25 | 168.90 | 171.00 | 166.40 | 187328 | -0.42% |
| 15 May 2023 | 167.95 | 171.00 | 172.10 | 167.10 | 103266 | -1.29% |
| 12 May 2023 | 170.15 | 171.70 | 175.30 | 169.20 | 390419 | 0.86% |
| 11 May 2023 | 168.70 | 170.70 | 172.20 | 167.70 | 82039 | -0.24% |
| 10 May 2023 | 169.10 | 172.90 | 172.95 | 167.50 | 132104 | -2.17% |
| 09 May 2023 | 172.85 | 172.50 | 176.90 | 170.55 | 346665 | 1.53% |
| 08 May 2023 | 170.25 | 167.25 | 174.15 | 167.05 | 241844 | 2.50% |
| 05 May 2023 | 166.10 | 167.95 | 169.50 | 164.40 | 100428 | -0.78% |
| 04 May 2023 | 167.40 | 168.70 | 170.85 | 166.15 | 158722 | -0.15% |
| 03 May 2023 | 167.65 | 167.00 | 171.25 | 164.85 | 198869 | 0.39% |
| 02 May 2023 | 167.00 | 169.10 | 171.00 | 166.25 | 151226 | 0.48% |
| 28 Apr 2023 | 166.20 | 175.00 | 176.40 | 165.40 | 262060 | -4.40% |
| 27 Apr 2023 | 173.85 | 173.50 | 174.90 | 167.60 | 265476 | 2.69% |
| 26 Apr 2023 | 169.30 | 180.00 | 180.00 | 165.00 | 1069706 | 6.21% |
| 25 Apr 2023 | 159.40 | 157.00 | 161.80 | 154.65 | 157857 | 2.91% |
| 24 Apr 2023 | 154.90 | 150.10 | 155.80 | 150.10 | 77302 | 1.54% |
| 21 Apr 2023 | 152.55 | 153.90 | 156.05 | 151.20 | 79249 | -0.39% |
| 20 Apr 2023 | 153.15 | 159.90 | 159.90 | 152.05 | 88027 | -1.42% |
| 19 Apr 2023 | 155.35 | 151.00 | 156.55 | 150.05 | 91672 | 3.53% |
| 18 Apr 2023 | 150.05 | 151.75 | 154.05 | 149.10 | 53276 | -2.06% |
| 17 Apr 2023 | 153.20 | 150.10 | 154.90 | 148.45 | 76191 | 1.22% |
| 13 Apr 2023 | 151.35 | 154.00 | 154.95 | 150.30 | 38828 | -1.46% |
| 12 Apr 2023 | 153.60 | 156.00 | 157.70 | 150.15 | 69777 | 0.00% |
| 11 Apr 2023 | 153.60 | 151.95 | 153.90 | 148.10 | 89023 | 2.23% |
| 10 Apr 2023 | 150.25 | 156.00 | 156.95 | 149.35 | 84843 | -1.15% |
| 06 Apr 2023 | 152.00 | 152.10 | 155.00 | 149.80 | 200299 | 0.86% |
| 05 Apr 2023 | 150.70 | 143.80 | 152.00 | 142.90 | 251364 | 5.64% |
| 03 Apr 2023 | 142.65 | 145.00 | 145.00 | 140.05 | 207390 | -0.35% |
| 31 Mar 2023 | 143.15 | 128.00 | 147.30 | 128.00 | 665423 | 15.12% |
| 29 Mar 2023 | 124.35 | 119.00 | 128.60 | 119.00 | 242020 | 5.20% |
| 28 Mar 2023 | 118.20 | 120.70 | 123.60 | 116.10 | 310792 | -2.88% |
| 27 Mar 2023 | 121.70 | 127.90 | 127.90 | 120.10 | 104640 | -3.57% |
| 24 Mar 2023 | 126.20 | 131.00 | 131.70 | 125.85 | 116810 | -3.26% |
| 23 Mar 2023 | 130.45 | 130.10 | 134.90 | 129.00 | 318046 | 0.97% |
| 22 Mar 2023 | 129.20 | 135.50 | 136.65 | 127.50 | 457423 | -3.94% |
| 21 Mar 2023 | 134.50 | 134.00 | 136.80 | 133.40 | 162751 | 0.45% |
| 20 Mar 2023 | 133.90 | 144.00 | 144.00 | 132.75 | 123816 | -3.95% |
| 17 Mar 2023 | 139.40 | 144.00 | 144.30 | 138.90 | 85784 | -1.45% |
| 16 Mar 2023 | 141.45 | 144.00 | 144.20 | 138.50 | 106375 | -1.50% |
| 15 Mar 2023 | 143.60 | 145.25 | 147.40 | 143.10 | 77293 | -0.21% |
| 14 Mar 2023 | 143.90 | 146.95 | 146.95 | 143.15 | 114858 | -2.08% |
| 13 Mar 2023 | 146.95 | 154.00 | 154.00 | 145.80 | 197156 | -4.52% |
| 10 Mar 2023 | 153.90 | 151.10 | 158.80 | 150.00 | 249234 | 0.69% |
| 09 Mar 2023 | 152.85 | 158.00 | 159.75 | 152.15 | 118805 | -3.08% |
| 08 Mar 2023 | 157.70 | 146.85 | 163.80 | 144.35 | 679984 | 8.09% |
| 06 Mar 2023 | 145.90 | 144.50 | 149.35 | 144.05 | 130597 | 1.96% |
| 03 Mar 2023 | 143.10 | 146.90 | 146.90 | 141.80 | 138629 | -0.28% |
| 02 Mar 2023 | 143.50 | 146.55 | 147.70 | 141.00 | 228567 | -1.98% |
| 01 Mar 2023 | 146.40 | 145.60 | 148.45 | 145.60 | 148058 | -0.81% |
| 28 Feb 2023 | 147.60 | 148.50 | 149.90 | 147.00 | 82729 | -0.87% |
| 27 Feb 2023 | 148.90 | 151.70 | 151.70 | 147.70 | 111162 | -2.10% |
| 24 Feb 2023 | 152.10 | 154.00 | 155.55 | 151.00 | 97683 | -0.49% |
| 23 Feb 2023 | 152.85 | 155.50 | 155.50 | 151.10 | 61335 | -1.04% |
| 22 Feb 2023 | 154.45 | 155.75 | 156.05 | 151.50 | 62580 | -0.83% |
| 21 Feb 2023 | 155.75 | 155.80 | 156.15 | 153.20 | 46629 | -0.03% |
| 20 Feb 2023 | 155.80 | 153.70 | 157.15 | 151.40 | 108207 | -0.26% |
| 17 Feb 2023 | 156.20 | 158.00 | 159.20 | 155.00 | 72417 | -1.70% |
| 16 Feb 2023 | 158.90 | 162.70 | 162.70 | 155.45 | 66150 | 1.86% |
| 15 Feb 2023 | 156.00 | 151.00 | 157.30 | 150.35 | 122913 | 3.11% |
| 14 Feb 2023 | 151.30 | 151.00 | 154.00 | 150.50 | 64044 | -1.91% |
| 13 Feb 2023 | 154.25 | 155.50 | 157.90 | 151.00 | 77162 | -1.56% |
| 10 Feb 2023 | 156.70 | 153.90 | 160.20 | 153.85 | 125529 | 1.75% |
| 09 Feb 2023 | 154.00 | 156.90 | 158.40 | 153.10 | 103717 | -2.38% |
| 08 Feb 2023 | 157.75 | 156.10 | 159.55 | 156.05 | 82016 | -0.32% |
| 07 Feb 2023 | 158.25 | 161.60 | 162.25 | 156.20 | 100238 | -2.07% |
| 06 Feb 2023 | 161.60 | 156.00 | 163.80 | 155.95 | 143902 | 4.39% |
| 03 Feb 2023 | 154.80 | 154.00 | 157.50 | 147.10 | 134339 | 1.21% |
| 02 Feb 2023 | 152.95 | 155.00 | 161.75 | 151.50 | 287745 | -2.98% |
| 01 Feb 2023 | 157.65 | 164.65 | 168.20 | 155.20 | 206475 | -3.37% |
| 31 Jan 2023 | 163.15 | 162.30 | 166.00 | 159.55 | 206974 | 0.52% |
| 30 Jan 2023 | 162.30 | 158.10 | 166.05 | 158.10 | 212448 | -0.06% |
| 27 Jan 2023 | 162.40 | 170.90 | 170.90 | 153.60 | 311401 | -2.20% |
| 25 Jan 2023 | 166.05 | 181.05 | 182.60 | 164.10 | 418865 | -8.39% |
| 24 Jan 2023 | 181.25 | 187.90 | 187.90 | 180.30 | 241635 | -1.36% |
| 23 Jan 2023 | 183.75 | 183.60 | 192.10 | 182.20 | 212767 | 0.68% |
| 20 Jan 2023 | 182.50 | 182.45 | 184.20 | 181.10 | 94643 | 0.55% |
| 19 Jan 2023 | 181.50 | 182.95 | 184.40 | 180.65 | 88611 | -1.04% |
| 18 Jan 2023 | 183.40 | 183.90 | 189.90 | 182.00 | 156068 | -0.11% |
| 17 Jan 2023 | 183.60 | 184.35 | 186.00 | 181.10 | 109150 | -0.38% |
| 16 Jan 2023 | 184.30 | 186.00 | 186.45 | 183.00 | 80968 | -0.86% |
| 13 Jan 2023 | 185.90 | 188.70 | 188.70 | 184.10 | 95394 | -0.72% |
| 12 Jan 2023 | 187.25 | 190.30 | 190.75 | 183.10 | 175344 | -1.29% |
| 11 Jan 2023 | 189.70 | 187.50 | 193.00 | 186.25 | 162300 | 1.55% |
| 10 Jan 2023 | 186.80 | 191.50 | 193.30 | 185.00 | 130411 | -2.22% |
| 09 Jan 2023 | 191.05 | 190.00 | 193.70 | 188.60 | 131991 | 1.33% |
| 06 Jan 2023 | 188.55 | 194.30 | 196.55 | 187.10 | 215698 | -2.73% |
| 05 Jan 2023 | 193.85 | 199.85 | 202.00 | 191.20 | 173127 | -2.86% |
| 04 Jan 2023 | 199.55 | 203.00 | 205.40 | 198.00 | 96860 | -1.63% |
| 03 Jan 2023 | 202.85 | 208.80 | 209.70 | 200.55 | 114338 | -2.48% |
| 02 Jan 2023 | 208.00 | 203.30 | 209.60 | 201.80 | 189157 | 2.72% |
| 30 Dec 2022 | 202.50 | 205.95 | 207.95 | 200.10 | 146978 | -1.41% |
| 29 Dec 2022 | 205.40 | 201.80 | 209.90 | 199.95 | 259334 | 1.96% |
| 28 Dec 2022 | 201.45 | 203.50 | 204.90 | 197.55 | 194619 | -0.12% |
| 27 Dec 2022 | 201.70 | 191.50 | 208.90 | 190.95 | 506962 | 8.38% |
| 26 Dec 2022 | 186.10 | 183.00 | 191.55 | 182.60 | 194298 | 2.11% |
| 23 Dec 2022 | 182.25 | 192.65 | 196.10 | 181.00 | 296833 | -7.88% |
| 22 Dec 2022 | 197.85 | 199.95 | 204.30 | 191.00 | 268077 | -0.30% |
| 21 Dec 2022 | 198.45 | 216.00 | 219.70 | 196.00 | 288875 | -7.31% |
| 20 Dec 2022 | 214.10 | 221.95 | 222.75 | 211.00 | 259667 | -2.44% |
| 19 Dec 2022 | 219.45 | 208.95 | 229.00 | 208.10 | 984435 | 6.48% |
| 16 Dec 2022 | 206.10 | 192.00 | 207.90 | 190.20 | 561984 | 6.51% |
| 15 Dec 2022 | 193.50 | 195.45 | 198.70 | 192.85 | 94778 | 0.21% |
| 14 Dec 2022 | 193.10 | 192.40 | 195.35 | 191.25 | 101249 | 1.52% |
| 13 Dec 2022 | 190.20 | 194.20 | 198.25 | 189.10 | 163233 | -1.17% |
| 12 Dec 2022 | 192.45 | 194.00 | 196.30 | 188.50 | 131238 | -0.98% |
| 09 Dec 2022 | 194.35 | 198.20 | 201.65 | 190.10 | 157191 | -2.41% |
| 08 Dec 2022 | 199.15 | 205.70 | 205.70 | 198.00 | 125930 | -2.14% |
| 07 Dec 2022 | 203.50 | 208.00 | 209.70 | 201.80 | 114569 | -1.12% |
| 06 Dec 2022 | 205.80 | 207.00 | 212.20 | 202.65 | 298641 | 1.86% |
| 05 Dec 2022 | 202.05 | 212.20 | 213.45 | 201.00 | 178492 | -3.83% |
| 02 Dec 2022 | 210.10 | 207.40 | 212.55 | 205.20 | 336163 | 1.94% |
| 01 Dec 2022 | 206.10 | 202.25 | 214.70 | 196.35 | 517270 | 2.54% |
| 30 Nov 2022 | 201.00 | 200.50 | 208.00 | 199.35 | 544926 | 1.57% |
| 29 Nov 2022 | 197.90 | 184.95 | 199.00 | 183.30 | 821609 | 7.00% |
| 28 Nov 2022 | 184.95 | 188.70 | 188.70 | 180.15 | 121203 | -0.78% |
| 25 Nov 2022 | 186.40 | 180.90 | 187.90 | 177.05 | 248233 | 4.60% |
| 24 Nov 2022 | 178.20 | 172.50 | 182.65 | 172.50 | 208951 | 4.21% |
| 23 Nov 2022 | 171.00 | 174.55 | 177.00 | 170.50 | 111505 | -2.70% |
| 22 Nov 2022 | 175.75 | 181.95 | 182.50 | 175.00 | 133301 | -3.33% |
| 21 Nov 2022 | 181.80 | 179.90 | 186.65 | 177.35 | 167538 | 0.33% |
| 18 Nov 2022 | 181.20 | 187.20 | 188.25 | 178.65 | 254871 | -2.97% |
| 17 Nov 2022 | 186.75 | 184.55 | 193.00 | 182.50 | 697738 | 1.49% |
| 16 Nov 2022 | 184.00 | 169.80 | 190.90 | 165.00 | 1043511 | 8.94% |
| 15 Nov 2022 | 168.90 | 164.60 | 174.00 | 161.30 | 287629 | 4.39% |
| 14 Nov 2022 | 161.80 | 166.00 | 168.50 | 160.00 | 150670 | -2.09% |
| 11 Nov 2022 | 165.25 | 167.15 | 168.05 | 161.10 | 186959 | 0.12% |
| 10 Nov 2022 | 165.05 | 168.50 | 172.95 | 163.50 | 238018 | -2.94% |
| 09 Nov 2022 | 170.05 | 176.00 | 179.30 | 168.10 | 270348 | -2.52% |
| 07 Nov 2022 | 174.45 | 172.00 | 181.35 | 169.50 | 393041 | 2.77% |
| 04 Nov 2022 | 169.75 | 169.00 | 175.05 | 168.10 | 263310 | 0.62% |
| 03 Nov 2022 | 168.70 | 174.25 | 174.25 | 167.60 | 270447 | -1.63% |
| 02 Nov 2022 | 171.50 | 163.00 | 174.85 | 163.00 | 445884 | 5.21% |
| 01 Nov 2022 | 163.00 | 161.30 | 164.45 | 161.00 | 125473 | -0.06% |
| 31 Oct 2022 | 163.10 | 165.80 | 165.80 | 158.10 | 313821 | -0.43% |
| 28 Oct 2022 | 163.80 | 162.00 | 166.00 | 162.00 | 147316 | -0.30% |
| 27 Oct 2022 | 164.30 | 162.00 | 167.50 | 159.65 | 222898 | 1.99% |
| 25 Oct 2022 | 161.10 | 159.95 | 164.95 | 158.55 | 90811 | 0.50% |
| 24 Oct 2022 | 160.30 | 158.40 | 162.60 | 158.40 | 43845 | 2.23% |
| 21 Oct 2022 | 156.80 | 161.20 | 164.25 | 156.20 | 80363 | -4.51% |
| 20 Oct 2022 | 164.20 | 158.50 | 165.40 | 156.50 | 117595 | 3.73% |
| 19 Oct 2022 | 158.30 | 157.45 | 164.45 | 156.40 | 110507 | 1.34% |
| 18 Oct 2022 | 156.20 | 159.70 | 161.10 | 155.25 | 80315 | -2.19% |
| 17 Oct 2022 | 159.70 | 161.00 | 161.90 | 156.60 | 86875 | -0.81% |
| 14 Oct 2022 | 161.00 | 165.95 | 168.00 | 159.10 | 95534 | -1.62% |
| 13 Oct 2022 | 163.65 | 168.00 | 168.45 | 162.15 | 94166 | -2.71% |
| 12 Oct 2022 | 168.20 | 168.30 | 172.00 | 166.50 | 95174 | -0.27% |
| 11 Oct 2022 | 168.65 | 169.00 | 174.50 | 167.55 | 268734 | 0.66% |
| 10 Oct 2022 | 167.55 | 155.00 | 172.40 | 154.15 | 393695 | 6.89% |
| 07 Oct 2022 | 156.75 | 145.60 | 163.60 | 145.60 | 362452 | 7.69% |
| 06 Oct 2022 | 145.55 | 143.40 | 148.90 | 143.00 | 302839 | 2.18% |
| 04 Oct 2022 | 142.45 | 144.10 | 147.45 | 140.80 | 138677 | -0.11% |
| 03 Oct 2022 | 142.60 | 153.40 | 153.40 | 141.05 | 119804 | -5.22% |
| 30 Sep 2022 | 150.45 | 147.35 | 153.80 | 147.35 | 278214 | 0.10% |
| 29 Sep 2022 | 150.30 | 154.90 | 154.90 | 148.00 | 100369 | 0.43% |
| 28 Sep 2022 | 149.65 | 140.50 | 152.00 | 140.50 | 263677 | 3.42% |
| 27 Sep 2022 | 144.70 | 156.65 | 157.30 | 141.40 | 166572 | -5.39% |
| 26 Sep 2022 | 152.95 | 159.00 | 159.45 | 152.00 | 110791 | -6.05% |
| 23 Sep 2022 | 162.80 | 172.90 | 173.10 | 159.00 | 174560 | -5.43% |
| 22 Sep 2022 | 172.15 | 174.00 | 184.85 | 170.00 | 363497 | 2.50% |
| 21 Sep 2022 | 167.95 | 173.30 | 176.90 | 167.00 | 92883 | -3.09% |
| 20 Sep 2022 | 173.30 | 166.90 | 173.45 | 165.00 | 136514 | 4.90% |
| 19 Sep 2022 | 165.20 | 169.50 | 174.00 | 163.55 | 205272 | -4.04% |
| 16 Sep 2022 | 172.15 | 179.90 | 180.80 | 172.15 | 241094 | -4.99% |
| 15 Sep 2022 | 181.20 | 181.20 | 181.20 | 181.20 | 155745 | 4.98% |
| 14 Sep 2022 | 172.60 | 162.75 | 172.60 | 162.00 | 294453 | 4.99% |
| 13 Sep 2022 | 164.40 | 150.30 | 164.55 | 150.30 | 295086 | 4.88% |
| 12 Sep 2022 | 156.75 | 164.90 | 164.90 | 156.75 | 145359 | -4.97% |
| 09 Sep 2022 | 164.95 | 176.00 | 176.00 | 160.15 | 310771 | -1.87% |
