DHARMAJ Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 243.72 | 242.46 | 245.00 | 240.00 | 19065 | 0.52% |
| 18 Dec 2025 | 242.46 | 246.98 | 249.99 | 241.00 | 32132 | -2.44% |
| 17 Dec 2025 | 248.53 | 233.78 | 254.65 | 233.00 | 101842 | 6.31% |
| 16 Dec 2025 | 233.78 | 233.51 | 236.44 | 230.00 | 16902 | 0.36% |
| 15 Dec 2025 | 232.95 | 234.05 | 237.60 | 231.25 | 23296 | -1.96% |
| 12 Dec 2025 | 237.60 | 236.00 | 241.00 | 236.00 | 20547 | 0.82% |
| 11 Dec 2025 | 235.67 | 236.00 | 239.02 | 234.00 | 29519 | -0.63% |
| 10 Dec 2025 | 237.17 | 241.65 | 246.02 | 236.25 | 29204 | -2.84% |
| 09 Dec 2025 | 244.11 | 236.70 | 245.00 | 234.89 | 26836 | 4.14% |
| 08 Dec 2025 | 234.40 | 236.60 | 237.00 | 228.25 | 44789 | 0.07% |
| 05 Dec 2025 | 234.24 | 235.90 | 239.75 | 232.00 | 77025 | -1.70% |
| 04 Dec 2025 | 238.28 | 234.18 | 240.58 | 231.00 | 43498 | 1.75% |
| 03 Dec 2025 | 234.18 | 241.64 | 242.26 | 231.35 | 33194 | -3.53% |
| 02 Dec 2025 | 242.75 | 241.40 | 243.79 | 240.05 | 17964 | -0.40% |
| 01 Dec 2025 | 243.72 | 246.55 | 246.55 | 240.02 | 39259 | 0.34% |
| 28 Nov 2025 | 242.90 | 243.60 | 248.15 | 240.70 | 33717 | 0.25% |
| 27 Nov 2025 | 242.30 | 244.00 | 248.75 | 241.25 | 21699 | -1.30% |
| 26 Nov 2025 | 245.50 | 245.25 | 248.35 | 243.50 | 45412 | 0.12% |
| 25 Nov 2025 | 245.20 | 244.05 | 247.70 | 243.25 | 44696 | 0.55% |
| 24 Nov 2025 | 243.85 | 250.00 | 251.95 | 241.55 | 60761 | -3.54% |
| 21 Nov 2025 | 252.80 | 234.90 | 258.00 | 234.90 | 265903 | 6.89% |
| 20 Nov 2025 | 236.50 | 232.60 | 239.70 | 229.95 | 99130 | 1.70% |
| 19 Nov 2025 | 232.55 | 230.00 | 234.90 | 228.25 | 32777 | 0.89% |
| 18 Nov 2025 | 230.50 | 236.35 | 239.45 | 227.40 | 142468 | -2.54% |
| 17 Nov 2025 | 236.50 | 243.10 | 245.30 | 235.10 | 72343 | -2.31% |
| 14 Nov 2025 | 242.10 | 230.25 | 250.65 | 230.25 | 114678 | -3.64% |
| 13 Nov 2025 | 251.25 | 254.05 | 257.50 | 246.05 | 54237 | -0.89% |
| 12 Nov 2025 | 253.50 | 244.55 | 257.80 | 244.50 | 53380 | 3.66% |
| 11 Nov 2025 | 244.55 | 238.60 | 256.90 | 238.60 | 86249 | 2.52% |
| 10 Nov 2025 | 238.55 | 248.75 | 248.75 | 235.00 | 50832 | -4.10% |
| 07 Nov 2025 | 248.75 | 245.00 | 250.70 | 241.65 | 61908 | -0.28% |
| 06 Nov 2025 | 249.45 | 250.00 | 256.95 | 246.45 | 90956 | -3.16% |
| 04 Nov 2025 | 257.60 | 265.00 | 267.70 | 251.15 | 186320 | -2.81% |
| 03 Nov 2025 | 265.05 | 281.00 | 284.95 | 263.60 | 166522 | -6.38% |
| 31 Oct 2025 | 283.10 | 289.45 | 295.25 | 281.15 | 57966 | -3.66% |
| 30 Oct 2025 | 293.85 | 289.85 | 296.90 | 289.80 | 26386 | 0.36% |
| 29 Oct 2025 | 292.80 | 294.30 | 303.00 | 286.60 | 37784 | -1.43% |
| 28 Oct 2025 | 297.05 | 293.90 | 299.00 | 293.90 | 12435 | 0.15% |
| 27 Oct 2025 | 296.60 | 298.65 | 299.55 | 293.10 | 14434 | 1.02% |
| 24 Oct 2025 | 293.60 | 301.00 | 301.90 | 291.00 | 22782 | -1.94% |
| 23 Oct 2025 | 299.40 | 300.20 | 308.95 | 298.10 | 22389 | 0.27% |
| 21 Oct 2025 | 298.60 | 303.90 | 308.60 | 296.40 | 11983 | -1.06% |
| 20 Oct 2025 | 301.80 | 299.10 | 307.85 | 290.35 | 38118 | 0.40% |
| 17 Oct 2025 | 300.60 | 299.00 | 311.40 | 295.00 | 24926 | -0.78% |
| 16 Oct 2025 | 302.95 | 295.05 | 306.95 | 284.85 | 106399 | 2.83% |
| 15 Oct 2025 | 294.60 | 298.00 | 300.65 | 283.50 | 87709 | -0.97% |
| 14 Oct 2025 | 297.50 | 308.95 | 309.15 | 293.35 | 75435 | -2.07% |
| 13 Oct 2025 | 303.80 | 307.00 | 310.00 | 302.15 | 23359 | -0.74% |
| 10 Oct 2025 | 306.05 | 304.00 | 308.65 | 303.10 | 16647 | 0.23% |
| 09 Oct 2025 | 305.35 | 302.50 | 309.00 | 302.30 | 26313 | -0.20% |
| 08 Oct 2025 | 305.95 | 303.30 | 312.10 | 303.15 | 23178 | -0.13% |
| 07 Oct 2025 | 306.35 | 315.00 | 319.80 | 305.00 | 19011 | -2.28% |
| 06 Oct 2025 | 313.50 | 321.75 | 324.40 | 312.80 | 34386 | -2.58% |
| 03 Oct 2025 | 321.80 | 317.40 | 325.05 | 312.00 | 23629 | 2.89% |
| 01 Oct 2025 | 312.75 | 300.00 | 320.00 | 300.00 | 26142 | 3.77% |
| 30 Sep 2025 | 301.40 | 300.00 | 304.35 | 297.80 | 25638 | 0.22% |
| 29 Sep 2025 | 300.75 | 305.00 | 322.05 | 298.90 | 119034 | -2.98% |
| 26 Sep 2025 | 310.00 | 322.95 | 324.45 | 306.45 | 67177 | -4.08% |
| 25 Sep 2025 | 323.20 | 319.90 | 334.90 | 316.50 | 102060 | 1.11% |
| 24 Sep 2025 | 319.65 | 322.50 | 327.20 | 317.00 | 77758 | -0.34% |
| 23 Sep 2025 | 320.75 | 333.95 | 336.40 | 320.05 | 56903 | -3.40% |
| 22 Sep 2025 | 332.05 | 326.10 | 345.00 | 326.10 | 54929 | 1.75% |
| 19 Sep 2025 | 326.35 | 330.00 | 332.00 | 315.00 | 81172 | -1.26% |
| 18 Sep 2025 | 330.50 | 333.30 | 336.70 | 325.00 | 22034 | -0.85% |
| 17 Sep 2025 | 333.35 | 340.60 | 340.60 | 331.55 | 28249 | -1.19% |
| 16 Sep 2025 | 337.35 | 330.00 | 343.20 | 326.35 | 111954 | 1.50% |
| 15 Sep 2025 | 332.35 | 342.00 | 343.95 | 330.10 | 38997 | -3.19% |
| 12 Sep 2025 | 343.30 | 341.15 | 349.80 | 338.45 | 26780 | 0.01% |
| 11 Sep 2025 | 343.25 | 345.90 | 353.00 | 341.55 | 24388 | -0.75% |
| 10 Sep 2025 | 345.85 | 344.25 | 368.30 | 344.15 | 63600 | -0.25% |
| 09 Sep 2025 | 346.70 | 347.95 | 363.50 | 343.55 | 68696 | 0.14% |
| 08 Sep 2025 | 346.20 | 370.00 | 376.00 | 327.15 | 190847 | -7.04% |
| 05 Sep 2025 | 372.40 | 367.00 | 374.90 | 366.30 | 35355 | 0.57% |
| 04 Sep 2025 | 370.30 | 369.00 | 375.00 | 366.00 | 28413 | 1.48% |
| 03 Sep 2025 | 364.90 | 374.00 | 374.00 | 356.00 | 32759 | -1.24% |
| 02 Sep 2025 | 369.50 | 376.60 | 376.60 | 361.00 | 30607 | 0.83% |
| 01 Sep 2025 | 366.45 | 367.25 | 372.00 | 360.00 | 19097 | -0.22% |
| 29 Aug 2025 | 367.25 | 364.00 | 376.85 | 358.00 | 54451 | -0.46% |
| 28 Aug 2025 | 368.95 | 345.10 | 371.00 | 344.00 | 48810 | 2.03% |
| 26 Aug 2025 | 361.60 | 360.00 | 375.00 | 356.15 | 82126 | -2.74% |
| 25 Aug 2025 | 371.80 | 386.50 | 386.50 | 365.00 | 164084 | 1.01% |
| 22 Aug 2025 | 368.10 | 368.10 | 368.10 | 368.10 | 6157 | 2.00% |
| 21 Aug 2025 | 360.90 | 360.90 | 360.90 | 360.90 | 22644 | 1.99% |
| 20 Aug 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 4931 | 1.99% |
| 19 Aug 2025 | 346.95 | 346.95 | 346.95 | 346.95 | 4713 | 2.00% |
| 18 Aug 2025 | 340.15 | 340.15 | 340.15 | 340.15 | 23395 | 1.99% |
| 14 Aug 2025 | 333.50 | 333.50 | 333.50 | 333.50 | 7995 | 1.99% |
| 13 Aug 2025 | 327.00 | 332.00 | 332.00 | 325.00 | 21721 | -0.12% |
| 12 Aug 2025 | 327.40 | 321.00 | 327.40 | 317.00 | 27387 | 1.99% |
| 11 Aug 2025 | 321.00 | 328.75 | 328.75 | 319.50 | 13958 | -1.53% |
| 08 Aug 2025 | 326.00 | 323.05 | 327.50 | 323.05 | 17752 | 0.91% |
| 07 Aug 2025 | 323.05 | 329.50 | 329.50 | 323.05 | 13283 | -1.96% |
| 06 Aug 2025 | 329.50 | 330.00 | 330.00 | 328.30 | 15959 | -0.45% |
| 05 Aug 2025 | 331.00 | 328.00 | 333.00 | 328.00 | 11216 | -0.87% |
| 04 Aug 2025 | 333.90 | 320.85 | 333.90 | 320.85 | 22181 | 1.99% |
| 01 Aug 2025 | 327.40 | 340.70 | 340.70 | 327.40 | 49611 | -1.99% |
| 31 Jul 2025 | 334.05 | 334.05 | 334.05 | 334.05 | 10304 | 2.00% |
| 30 Jul 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 8283 | 1.99% |
| 29 Jul 2025 | 321.10 | 321.10 | 321.10 | 321.10 | 9421 | 1.99% |
| 28 Jul 2025 | 314.85 | 310.50 | 314.85 | 310.50 | 30004 | 1.99% |
| 25 Jul 2025 | 308.70 | 311.00 | 311.00 | 308.70 | 7455 | -2.00% |
| 24 Jul 2025 | 315.00 | 312.00 | 316.00 | 311.90 | 39293 | -1.02% |
| 23 Jul 2025 | 318.25 | 318.25 | 318.25 | 318.25 | 4272 | -2.00% |
| 22 Jul 2025 | 324.75 | 324.75 | 324.75 | 324.75 | 8201 | -1.99% |
| 21 Jul 2025 | 331.35 | 341.10 | 341.10 | 331.35 | 33107 | -2.00% |
| 18 Jul 2025 | 338.10 | 338.25 | 338.25 | 338.10 | 15688 | -2.00% |
| 17 Jul 2025 | 345.00 | 339.00 | 345.00 | 339.00 | 8333 | 1.77% |
| 16 Jul 2025 | 339.00 | 342.00 | 343.00 | 339.00 | 16094 | -0.01% |
| 15 Jul 2025 | 339.05 | 337.25 | 339.05 | 337.25 | 26223 | -1.47% |
| 14 Jul 2025 | 344.10 | 344.50 | 344.50 | 344.10 | 54793 | -1.99% |
| 11 Jul 2025 | 351.10 | 351.25 | 357.85 | 340.00 | 67364 | -0.01% |
| 10 Jul 2025 | 351.15 | 348.00 | 356.75 | 348.00 | 93441 | 1.72% |
| 09 Jul 2025 | 345.20 | 336.50 | 346.80 | 326.30 | 75666 | 4.51% |
| 08 Jul 2025 | 330.30 | 331.00 | 338.00 | 321.20 | 40539 | -0.97% |
| 07 Jul 2025 | 333.55 | 331.00 | 339.00 | 322.00 | 49478 | 2.54% |
| 04 Jul 2025 | 325.30 | 320.80 | 327.80 | 315.00 | 15578 | 1.40% |
| 03 Jul 2025 | 320.80 | 315.00 | 326.95 | 315.00 | 30717 | 0.60% |
| 02 Jul 2025 | 318.90 | 319.00 | 322.00 | 315.10 | 23536 | -0.16% |
| 01 Jul 2025 | 319.40 | 321.00 | 322.95 | 315.10 | 19742 | 0.17% |
| 30 Jun 2025 | 318.86 | 325.00 | 325.00 | 315.00 | 49366 | -0.27% |
| 27 Jun 2025 | 319.71 | 324.00 | 334.50 | 313.17 | 57192 | -3.02% |
| 26 Jun 2025 | 329.66 | 329.66 | 329.66 | 320.00 | 150609 | 5.00% |
| 25 Jun 2025 | 313.97 | 299.02 | 313.97 | 296.00 | 58854 | 5.00% |
| 24 Jun 2025 | 299.02 | 287.00 | 299.53 | 285.00 | 48262 | 4.82% |
| 23 Jun 2025 | 285.27 | 282.12 | 293.40 | 270.00 | 56430 | 1.12% |
| 20 Jun 2025 | 282.12 | 281.00 | 292.00 | 281.00 | 19031 | -1.70% |
| 19 Jun 2025 | 286.99 | 289.10 | 301.40 | 285.00 | 30016 | -2.19% |
| 18 Jun 2025 | 293.43 | 295.02 | 306.70 | 287.00 | 52076 | -0.85% |
| 17 Jun 2025 | 295.94 | 296.98 | 306.10 | 291.10 | 34726 | -0.79% |
| 16 Jun 2025 | 298.31 | 278.10 | 299.26 | 272.15 | 113067 | 4.67% |
| 13 Jun 2025 | 285.01 | 267.13 | 290.00 | 267.13 | 39774 | 1.36% |
| 12 Jun 2025 | 281.19 | 286.00 | 289.00 | 272.55 | 69929 | 1.18% |
| 11 Jun 2025 | 277.91 | 267.75 | 277.91 | 264.99 | 70098 | 5.00% |
| 10 Jun 2025 | 264.68 | 269.95 | 274.95 | 260.00 | 80351 | -1.09% |
| 09 Jun 2025 | 267.61 | 262.44 | 275.00 | 261.00 | 77895 | 1.97% |
| 06 Jun 2025 | 262.44 | 265.00 | 267.00 | 258.00 | 46035 | -0.66% |
| 05 Jun 2025 | 264.19 | 270.70 | 271.26 | 258.80 | 124697 | -1.68% |
| 04 Jun 2025 | 268.71 | 278.61 | 279.70 | 267.00 | 288883 | -5.10% |
| 03 Jun 2025 | 283.16 | 250.50 | 295.96 | 250.00 | 943268 | 13.49% |
| 02 Jun 2025 | 249.50 | 231.00 | 252.00 | 220.00 | 295135 | 4.88% |
| 30 May 2025 | 237.90 | 238.51 | 245.01 | 234.27 | 78707 | -0.83% |
| 29 May 2025 | 239.88 | 239.90 | 242.08 | 236.60 | 38223 | 0.48% |
| 28 May 2025 | 238.74 | 234.30 | 242.24 | 234.28 | 51706 | 0.99% |
| 27 May 2025 | 236.40 | 227.85 | 238.09 | 226.00 | 48141 | 4.22% |
| 26 May 2025 | 226.83 | 235.00 | 239.99 | 225.55 | 118262 | -3.51% |
| 23 May 2025 | 235.07 | 237.70 | 237.97 | 233.33 | 24314 | -0.02% |
| 22 May 2025 | 235.11 | 233.20 | 236.98 | 232.01 | 16026 | -0.09% |
| 21 May 2025 | 235.32 | 233.00 | 238.01 | 231.40 | 60512 | 0.39% |
| 20 May 2025 | 234.41 | 234.15 | 236.80 | 229.08 | 45638 | 0.54% |
| 19 May 2025 | 233.14 | 231.00 | 241.28 | 229.01 | 209631 | 1.36% |
| 16 May 2025 | 230.01 | 240.40 | 246.59 | 228.50 | 148885 | -5.21% |
| 15 May 2025 | 242.64 | 238.85 | 253.60 | 236.19 | 156335 | 0.70% |
| 14 May 2025 | 240.95 | 240.40 | 244.95 | 232.15 | 86959 | 0.65% |
| 13 May 2025 | 239.39 | 240.80 | 247.00 | 236.00 | 154142 | -1.51% |
| 12 May 2025 | 243.05 | 231.94 | 244.70 | 231.35 | 89251 | 6.99% |
| 09 May 2025 | 227.17 | 234.88 | 238.93 | 224.20 | 136152 | -4.35% |
| 08 May 2025 | 237.51 | 226.01 | 242.00 | 226.01 | 216834 | 4.74% |
| 07 May 2025 | 226.76 | 203.30 | 229.90 | 203.30 | 189656 | 8.92% |
| 06 May 2025 | 208.18 | 209.70 | 211.65 | 205.61 | 59899 | -0.20% |
| 05 May 2025 | 208.60 | 201.52 | 209.43 | 201.14 | 21139 | 2.08% |
| 02 May 2025 | 204.35 | 199.50 | 205.90 | 194.82 | 86269 | 0.71% |
| 30 Apr 2025 | 202.90 | 205.00 | 205.79 | 201.00 | 19676 | -0.88% |
| 29 Apr 2025 | 204.71 | 206.60 | 210.71 | 202.61 | 39898 | -0.38% |
| 28 Apr 2025 | 205.49 | 202.80 | 208.34 | 202.55 | 28591 | -0.20% |
| 25 Apr 2025 | 205.91 | 216.50 | 217.60 | 201.00 | 91930 | -4.89% |
| 24 Apr 2025 | 216.50 | 221.00 | 225.50 | 215.15 | 27670 | -2.36% |
| 23 Apr 2025 | 221.73 | 221.95 | 224.95 | 218.96 | 56789 | 0.38% |
| 22 Apr 2025 | 220.90 | 220.50 | 223.90 | 216.89 | 44364 | -0.29% |
| 21 Apr 2025 | 221.55 | 218.60 | 223.80 | 218.43 | 59386 | 2.75% |
| 17 Apr 2025 | 215.62 | 210.75 | 217.90 | 210.00 | 42959 | 1.85% |
| 16 Apr 2025 | 211.70 | 208.65 | 212.00 | 206.80 | 34601 | 1.46% |
| 15 Apr 2025 | 208.65 | 200.00 | 212.00 | 200.00 | 95333 | 3.90% |
| 11 Apr 2025 | 200.81 | 201.00 | 201.94 | 197.40 | 32010 | 0.70% |
| 09 Apr 2025 | 199.42 | 200.65 | 201.70 | 194.91 | 31191 | -0.61% |
| 08 Apr 2025 | 200.65 | 195.00 | 201.00 | 192.00 | 91318 | 5.72% |
| 07 Apr 2025 | 189.80 | 175.00 | 191.90 | 175.00 | 137943 | -0.33% |
| 04 Apr 2025 | 190.42 | 199.00 | 199.01 | 189.10 | 66159 | -4.84% |
| 03 Apr 2025 | 200.11 | 195.11 | 201.00 | 193.69 | 61401 | 2.86% |
| 02 Apr 2025 | 194.55 | 185.51 | 195.08 | 182.27 | 92352 | 3.90% |
| 01 Apr 2025 | 187.24 | 181.20 | 189.37 | 180.90 | 68876 | 3.25% |
| 28 Mar 2025 | 181.34 | 183.70 | 190.99 | 178.83 | 106209 | -0.78% |
| 27 Mar 2025 | 182.76 | 184.00 | 194.90 | 181.25 | 226256 | -0.80% |
| 26 Mar 2025 | 184.23 | 188.90 | 193.39 | 181.13 | 92612 | -2.57% |
| 25 Mar 2025 | 189.08 | 199.95 | 203.39 | 187.50 | 224457 | -4.96% |
| 24 Mar 2025 | 198.94 | 200.20 | 206.80 | 197.93 | 109249 | -0.11% |
| 21 Mar 2025 | 199.15 | 198.70 | 203.04 | 196.24 | 112779 | 0.73% |
| 20 Mar 2025 | 197.71 | 202.45 | 205.64 | 196.01 | 144584 | -1.53% |
| 19 Mar 2025 | 200.79 | 201.64 | 205.89 | 199.80 | 130706 | -0.42% |
| 18 Mar 2025 | 201.64 | 199.64 | 205.98 | 198.80 | 201352 | 1.00% |
| 17 Mar 2025 | 199.64 | 198.70 | 202.32 | 196.87 | 148599 | 1.02% |
| 13 Mar 2025 | 197.62 | 194.15 | 206.00 | 194.15 | 210597 | 2.79% |
| 12 Mar 2025 | 192.25 | 198.02 | 199.99 | 190.00 | 141732 | -2.50% |
| 11 Mar 2025 | 197.17 | 198.00 | 207.00 | 195.39 | 142543 | -0.93% |
| 10 Mar 2025 | 199.03 | 198.00 | 216.61 | 196.15 | 332220 | 0.95% |
| 07 Mar 2025 | 197.16 | 193.90 | 207.99 | 192.00 | 387693 | 2.24% |
| 06 Mar 2025 | 192.84 | 191.20 | 200.90 | 191.20 | 127097 | 1.28% |
| 05 Mar 2025 | 190.40 | 176.35 | 193.00 | 176.24 | 115688 | 7.97% |
| 04 Mar 2025 | 176.35 | 171.10 | 181.20 | 171.10 | 152741 | 1.05% |
| 03 Mar 2025 | 174.52 | 178.80 | 185.05 | 168.15 | 190818 | -3.31% |
| 28 Feb 2025 | 180.49 | 176.40 | 182.76 | 168.00 | 136668 | 1.42% |
| 27 Feb 2025 | 177.97 | 179.20 | 182.00 | 173.36 | 73408 | -1.60% |
| 25 Feb 2025 | 180.86 | 181.10 | 187.93 | 178.80 | 63383 | -0.88% |
| 24 Feb 2025 | 182.46 | 182.00 | 188.65 | 179.87 | 49613 | -2.20% |
| 21 Feb 2025 | 186.56 | 187.70 | 195.53 | 185.80 | 69359 | -0.21% |
| 20 Feb 2025 | 186.96 | 175.00 | 198.00 | 173.01 | 308645 | -1.03% |
| 19 Feb 2025 | 188.91 | 179.90 | 194.88 | 178.30 | 66557 | 5.01% |
| 18 Feb 2025 | 179.89 | 187.50 | 191.00 | 175.25 | 117158 | -4.96% |
| 17 Feb 2025 | 189.27 | 165.10 | 196.80 | 165.10 | 117433 | -3.86% |
| 14 Feb 2025 | 196.86 | 207.82 | 208.90 | 192.32 | 66412 | -5.27% |
| 13 Feb 2025 | 207.82 | 202.71 | 210.56 | 201.02 | 42013 | 2.52% |
| 12 Feb 2025 | 202.71 | 202.88 | 206.90 | 193.52 | 85514 | -0.08% |
| 11 Feb 2025 | 202.88 | 218.00 | 218.00 | 196.71 | 233483 | -9.80% |
| 10 Feb 2025 | 224.92 | 233.80 | 233.80 | 223.99 | 34030 | -3.32% |
| 07 Feb 2025 | 232.65 | 235.70 | 237.00 | 231.00 | 29157 | -1.30% |
| 06 Feb 2025 | 235.72 | 243.10 | 244.48 | 235.00 | 43571 | -2.53% |
| 05 Feb 2025 | 241.83 | 238.50 | 245.45 | 238.50 | 38507 | 1.95% |
| 04 Feb 2025 | 237.21 | 236.60 | 244.50 | 235.31 | 47831 | -0.11% |
| 03 Feb 2025 | 237.48 | 242.00 | 245.98 | 232.10 | 84458 | -4.16% |
| 01 Feb 2025 | 247.80 | 246.00 | 261.20 | 245.00 | 73691 | 1.41% |
| 31 Jan 2025 | 244.35 | 238.25 | 248.00 | 226.35 | 97842 | 1.01% |
| 30 Jan 2025 | 241.90 | 242.40 | 245.90 | 238.00 | 15907 | -0.06% |
| 29 Jan 2025 | 242.05 | 228.00 | 244.10 | 228.00 | 63365 | 6.28% |
| 28 Jan 2025 | 227.75 | 227.20 | 237.75 | 217.10 | 75468 | -0.35% |
| 27 Jan 2025 | 228.55 | 238.00 | 238.00 | 223.00 | 106033 | -5.05% |
| 24 Jan 2025 | 240.70 | 250.00 | 250.55 | 240.00 | 22793 | -3.47% |
| 23 Jan 2025 | 249.35 | 236.70 | 257.75 | 236.70 | 102582 | 4.40% |
| 22 Jan 2025 | 238.85 | 248.15 | 248.70 | 234.30 | 85861 | -3.75% |
| 21 Jan 2025 | 248.15 | 258.40 | 259.40 | 246.65 | 38334 | -3.48% |
| 20 Jan 2025 | 257.10 | 250.20 | 258.90 | 250.00 | 42413 | 1.72% |
| 17 Jan 2025 | 252.75 | 253.00 | 254.55 | 250.55 | 47313 | -0.22% |
| 16 Jan 2025 | 253.30 | 244.30 | 255.40 | 244.30 | 42977 | 4.22% |
| 15 Jan 2025 | 243.05 | 252.60 | 256.55 | 236.60 | 77785 | -3.28% |
| 14 Jan 2025 | 251.30 | 244.75 | 252.65 | 241.00 | 48473 | 4.21% |
| 13 Jan 2025 | 241.15 | 250.50 | 254.20 | 240.00 | 61913 | -4.70% |
| 10 Jan 2025 | 253.05 | 258.00 | 258.65 | 250.45 | 33219 | -2.13% |
| 09 Jan 2025 | 258.55 | 257.80 | 266.95 | 255.60 | 70567 | -0.62% |
| 08 Jan 2025 | 260.15 | 264.85 | 264.85 | 256.55 | 33696 | -1.44% |
| 07 Jan 2025 | 263.95 | 258.95 | 265.95 | 257.65 | 34058 | 2.37% |
| 06 Jan 2025 | 257.85 | 274.00 | 275.00 | 255.50 | 74584 | -5.57% |
| 03 Jan 2025 | 273.05 | 264.00 | 276.85 | 264.00 | 49949 | 3.27% |
| 02 Jan 2025 | 264.40 | 268.45 | 269.35 | 262.10 | 77751 | -1.03% |
| 01 Jan 2025 | 267.15 | 256.35 | 272.95 | 254.95 | 90176 | 4.62% |
| 31 Dec 2024 | 255.35 | 257.00 | 261.90 | 252.35 | 159726 | -1.03% |
| 30 Dec 2024 | 258.00 | 268.15 | 272.30 | 257.10 | 123379 | -3.93% |
| 27 Dec 2024 | 268.55 | 270.70 | 274.05 | 265.00 | 47229 | -0.46% |
| 26 Dec 2024 | 269.80 | 274.05 | 280.40 | 264.20 | 108407 | -2.51% |
| 24 Dec 2024 | 276.75 | 277.35 | 281.00 | 274.00 | 49737 | 0.18% |
| 23 Dec 2024 | 276.25 | 284.60 | 294.90 | 271.50 | 97732 | -2.44% |
| 20 Dec 2024 | 283.15 | 293.10 | 293.15 | 280.00 | 53922 | -3.33% |
| 19 Dec 2024 | 292.90 | 292.00 | 296.40 | 286.05 | 37966 | -0.66% |
| 18 Dec 2024 | 294.85 | 305.00 | 305.00 | 294.00 | 61660 | -3.01% |
| 17 Dec 2024 | 304.00 | 311.45 | 315.00 | 302.10 | 57539 | -2.08% |
| 16 Dec 2024 | 310.45 | 311.65 | 314.70 | 308.00 | 50361 | -0.35% |
| 13 Dec 2024 | 311.55 | 304.90 | 313.00 | 300.80 | 57346 | 2.06% |
| 12 Dec 2024 | 305.25 | 311.80 | 312.40 | 299.20 | 82359 | -2.10% |
| 11 Dec 2024 | 311.80 | 318.45 | 320.00 | 310.35 | 33531 | -1.78% |
| 10 Dec 2024 | 317.45 | 312.50 | 324.00 | 311.30 | 74550 | 2.01% |
| 09 Dec 2024 | 311.20 | 319.00 | 321.40 | 309.60 | 71562 | -2.93% |
| 06 Dec 2024 | 320.60 | 303.50 | 325.90 | 294.70 | 272453 | 7.17% |
| 05 Dec 2024 | 299.15 | 310.55 | 311.40 | 297.10 | 84877 | -3.67% |
| 04 Dec 2024 | 310.55 | 282.85 | 314.00 | 282.85 | 359665 | 9.54% |
| 03 Dec 2024 | 283.50 | 276.10 | 285.00 | 275.70 | 78592 | 2.35% |
| 02 Dec 2024 | 277.00 | 281.00 | 286.70 | 272.80 | 111910 | -1.09% |
| 29 Nov 2024 | 280.05 | 280.55 | 284.75 | 276.65 | 46229 | -0.66% |
| 28 Nov 2024 | 281.90 | 279.85 | 292.20 | 279.85 | 109775 | 0.80% |
| 27 Nov 2024 | 279.65 | 281.15 | 286.05 | 275.35 | 85398 | -0.55% |
| 26 Nov 2024 | 281.20 | 281.00 | 285.70 | 280.05 | 58060 | -0.88% |
| 25 Nov 2024 | 283.70 | 292.00 | 296.40 | 281.35 | 71481 | -1.10% |
| 22 Nov 2024 | 286.85 | 272.00 | 290.70 | 270.00 | 119385 | 5.19% |
| 21 Nov 2024 | 272.70 | 272.10 | 275.00 | 270.00 | 94215 | -0.69% |
| 19 Nov 2024 | 274.60 | 274.30 | 284.00 | 272.35 | 137122 | 0.75% |
| 18 Nov 2024 | 272.55 | 275.00 | 281.45 | 261.55 | 373930 | -5.43% |
| 14 Nov 2024 | 288.20 | 287.30 | 296.00 | 277.65 | 136605 | 1.80% |
| 13 Nov 2024 | 283.10 | 283.05 | 292.05 | 276.10 | 232768 | 0.07% |
| 12 Nov 2024 | 282.90 | 305.95 | 310.00 | 281.10 | 385950 | -6.42% |
| 11 Nov 2024 | 302.30 | 342.00 | 342.00 | 296.20 | 979084 | -16.61% |
| 08 Nov 2024 | 362.50 | 354.45 | 375.40 | 350.15 | 223265 | 2.92% |
| 07 Nov 2024 | 352.20 | 345.90 | 358.90 | 341.75 | 135468 | 3.07% |
| 06 Nov 2024 | 341.70 | 327.45 | 344.65 | 327.45 | 104268 | 4.74% |
| 05 Nov 2024 | 326.25 | 326.00 | 331.60 | 323.75 | 27219 | 0.18% |
| 04 Nov 2024 | 325.65 | 333.20 | 335.65 | 318.05 | 47324 | -2.27% |
| 01 Nov 2024 | 333.20 | 329.50 | 347.45 | 322.00 | 39053 | 1.74% |
| 31 Oct 2024 | 327.50 | 322.20 | 336.00 | 322.20 | 39986 | 0.00% |
| 30 Oct 2024 | 327.50 | 318.00 | 332.95 | 316.00 | 54464 | 3.12% |
| 29 Oct 2024 | 317.60 | 314.70 | 321.15 | 310.60 | 63577 | 1.57% |
| 28 Oct 2024 | 312.70 | 303.00 | 325.00 | 294.05 | 95807 | 2.88% |
| 25 Oct 2024 | 303.95 | 308.05 | 309.70 | 291.00 | 91767 | -1.35% |
| 24 Oct 2024 | 308.10 | 313.60 | 316.10 | 306.90 | 39509 | -1.93% |
| 23 Oct 2024 | 314.15 | 304.05 | 316.80 | 300.00 | 42092 | 2.40% |
| 22 Oct 2024 | 306.80 | 314.35 | 315.00 | 303.25 | 82381 | -2.09% |
| 21 Oct 2024 | 313.35 | 329.00 | 332.85 | 310.00 | 74567 | -5.26% |
| 18 Oct 2024 | 330.75 | 330.00 | 335.50 | 326.10 | 63316 | -0.74% |
| 17 Oct 2024 | 333.20 | 348.75 | 348.85 | 332.00 | 67741 | -4.23% |
| 16 Oct 2024 | 347.90 | 345.80 | 354.65 | 344.45 | 48710 | 0.59% |
| 15 Oct 2024 | 345.85 | 363.45 | 363.45 | 344.70 | 60792 | -3.50% |
| 14 Oct 2024 | 358.40 | 350.90 | 362.20 | 340.00 | 181762 | 3.54% |
| 11 Oct 2024 | 346.15 | 327.55 | 358.00 | 322.35 | 294528 | 6.00% |
| 10 Oct 2024 | 326.55 | 329.15 | 335.05 | 325.05 | 58368 | -1.37% |
| 09 Oct 2024 | 331.10 | 322.35 | 339.00 | 319.80 | 51700 | 4.25% |
| 08 Oct 2024 | 317.60 | 303.00 | 324.00 | 303.00 | 68816 | 0.22% |
| 07 Oct 2024 | 316.90 | 316.60 | 326.20 | 300.05 | 133763 | -0.89% |
| 04 Oct 2024 | 319.75 | 324.90 | 331.95 | 317.00 | 81769 | -1.59% |
| 03 Oct 2024 | 324.90 | 330.65 | 332.65 | 321.30 | 67560 | -3.93% |
| 01 Oct 2024 | 338.20 | 338.10 | 340.00 | 330.80 | 26645 | -0.47% |
| 30 Sep 2024 | 339.80 | 332.00 | 340.75 | 327.10 | 87745 | 3.09% |
| 27 Sep 2024 | 329.60 | 320.05 | 336.75 | 320.05 | 127754 | 2.79% |
| 26 Sep 2024 | 320.65 | 325.40 | 328.30 | 317.00 | 69903 | -1.84% |
| 25 Sep 2024 | 326.65 | 330.65 | 332.50 | 324.30 | 38538 | -0.91% |
| 24 Sep 2024 | 329.65 | 335.00 | 339.00 | 328.00 | 60840 | -1.55% |
| 23 Sep 2024 | 334.85 | 333.70 | 337.90 | 329.10 | 53495 | 1.61% |
| 20 Sep 2024 | 329.55 | 332.10 | 336.80 | 326.50 | 86734 | -0.62% |
| 19 Sep 2024 | 331.60 | 346.40 | 346.40 | 326.70 | 105496 | -2.36% |
| 18 Sep 2024 | 339.60 | 334.10 | 346.30 | 329.40 | 117246 | 1.95% |
| 17 Sep 2024 | 333.10 | 331.95 | 340.00 | 322.55 | 128326 | 0.59% |
| 16 Sep 2024 | 331.15 | 341.90 | 344.65 | 324.05 | 198650 | -2.62% |
| 13 Sep 2024 | 340.05 | 345.00 | 345.00 | 334.65 | 102059 | -1.86% |
| 12 Sep 2024 | 346.50 | 345.30 | 354.90 | 338.00 | 103173 | 0.35% |
| 11 Sep 2024 | 345.30 | 350.00 | 352.35 | 343.00 | 42155 | -1.34% |
| 10 Sep 2024 | 350.00 | 342.85 | 354.45 | 341.95 | 71909 | 2.46% |
| 09 Sep 2024 | 341.60 | 347.00 | 353.00 | 337.90 | 93940 | -3.17% |
| 06 Sep 2024 | 352.80 | 358.35 | 361.85 | 350.50 | 76094 | -1.25% |
| 05 Sep 2024 | 357.25 | 365.75 | 367.90 | 356.00 | 61167 | -1.18% |
| 04 Sep 2024 | 361.50 | 360.60 | 369.50 | 355.85 | 114792 | -1.65% |
| 03 Sep 2024 | 367.55 | 364.65 | 373.75 | 359.60 | 109756 | 1.00% |
| 02 Sep 2024 | 363.90 | 374.00 | 374.70 | 363.00 | 75953 | -2.95% |
| 30 Aug 2024 | 374.95 | 365.70 | 376.95 | 362.45 | 132339 | 4.07% |
| 29 Aug 2024 | 360.30 | 374.50 | 375.25 | 357.65 | 113931 | -3.04% |
| 28 Aug 2024 | 371.60 | 375.25 | 389.65 | 368.85 | 313954 | 0.07% |
| 27 Aug 2024 | 371.35 | 365.30 | 377.00 | 365.30 | 95692 | 1.87% |
| 26 Aug 2024 | 364.55 | 364.30 | 382.00 | 361.30 | 232940 | 0.16% |
| 23 Aug 2024 | 363.95 | 364.50 | 368.95 | 361.05 | 69581 | -1.13% |
| 22 Aug 2024 | 368.10 | 368.00 | 374.70 | 363.00 | 124098 | 0.18% |
| 21 Aug 2024 | 367.45 | 362.90 | 374.25 | 356.15 | 172718 | 1.65% |
| 20 Aug 2024 | 361.50 | 358.40 | 363.20 | 356.00 | 93335 | 1.43% |
| 19 Aug 2024 | 356.40 | 354.00 | 362.80 | 351.30 | 125498 | 1.73% |
| 16 Aug 2024 | 350.35 | 344.70 | 353.90 | 342.75 | 147545 | 2.22% |
| 14 Aug 2024 | 342.75 | 349.95 | 354.50 | 333.55 | 302525 | -3.53% |
| 13 Aug 2024 | 355.30 | 367.60 | 373.80 | 349.15 | 355167 | -1.82% |
| 12 Aug 2024 | 361.90 | 347.80 | 375.45 | 345.50 | 700406 | 3.93% |
| 09 Aug 2024 | 348.20 | 341.10 | 355.00 | 340.95 | 290959 | 3.25% |
| 08 Aug 2024 | 337.25 | 322.85 | 343.40 | 316.80 | 284603 | 5.21% |
| 07 Aug 2024 | 320.55 | 314.75 | 324.65 | 310.60 | 128245 | 4.31% |
| 06 Aug 2024 | 307.30 | 318.20 | 330.50 | 302.50 | 192804 | -3.18% |
| 05 Aug 2024 | 317.40 | 315.00 | 326.25 | 312.05 | 242107 | -3.75% |
| 02 Aug 2024 | 329.75 | 322.00 | 339.90 | 316.60 | 842774 | 0.92% |
| 01 Aug 2024 | 326.75 | 345.05 | 345.80 | 322.55 | 217155 | -5.29% |
| 31 Jul 2024 | 345.01 | 347.30 | 351.00 | 340.00 | 158631 | -0.17% |
| 30 Jul 2024 | 345.61 | 341.27 | 354.39 | 338.11 | 359293 | 1.19% |
| 29 Jul 2024 | 341.55 | 336.00 | 346.95 | 325.60 | 322434 | 2.95% |
| 26 Jul 2024 | 331.76 | 336.50 | 339.79 | 324.79 | 211837 | -0.60% |
| 25 Jul 2024 | 333.76 | 307.65 | 347.40 | 306.07 | 1109105 | 6.40% |
| 24 Jul 2024 | 313.68 | 308.50 | 316.72 | 306.85 | 215945 | 2.38% |
| 23 Jul 2024 | 306.38 | 310.99 | 319.00 | 290.00 | 286614 | -0.74% |
| 22 Jul 2024 | 308.66 | 308.19 | 310.32 | 302.00 | 186694 | 0.85% |
| 19 Jul 2024 | 306.06 | 310.65 | 311.27 | 295.83 | 262360 | -0.59% |
| 18 Jul 2024 | 307.88 | 296.95 | 320.90 | 296.94 | 716846 | 3.75% |
| 16 Jul 2024 | 296.75 | 302.25 | 312.01 | 295.00 | 206113 | -1.81% |
| 15 Jul 2024 | 302.22 | 308.95 | 310.00 | 301.31 | 114461 | -0.81% |
| 12 Jul 2024 | 304.70 | 305.04 | 313.40 | 303.01 | 124562 | -0.11% |
| 11 Jul 2024 | 305.04 | 311.00 | 313.50 | 304.00 | 191468 | -0.38% |
| 10 Jul 2024 | 306.19 | 313.00 | 320.50 | 301.75 | 563323 | 0.28% |
| 09 Jul 2024 | 305.34 | 304.30 | 309.99 | 298.50 | 246308 | 0.16% |
| 08 Jul 2024 | 304.86 | 310.50 | 311.40 | 301.00 | 231184 | -1.44% |
| 05 Jul 2024 | 309.31 | 307.92 | 318.00 | 301.42 | 397529 | 0.45% |
| 04 Jul 2024 | 307.92 | 297.01 | 315.00 | 291.24 | 851412 | 2.68% |
| 03 Jul 2024 | 299.89 | 306.00 | 328.46 | 294.81 | 2787071 | 0.48% |
| 02 Jul 2024 | 298.46 | 252.00 | 301.75 | 251.52 | 1804677 | 18.69% |
| 01 Jul 2024 | 251.46 | 250.30 | 262.00 | 249.61 | 96114 | 0.88% |
| 28 Jun 2024 | 249.27 | 246.49 | 250.90 | 244.02 | 80212 | 1.85% |
| 27 Jun 2024 | 244.75 | 255.00 | 258.94 | 243.10 | 142030 | -3.96% |
| 26 Jun 2024 | 254.85 | 262.29 | 263.00 | 252.25 | 83524 | -2.47% |
| 25 Jun 2024 | 261.30 | 266.55 | 269.85 | 260.90 | 52672 | -1.93% |
| 24 Jun 2024 | 266.44 | 271.50 | 271.86 | 263.15 | 139186 | -1.98% |
| 21 Jun 2024 | 271.83 | 272.24 | 280.00 | 268.40 | 172050 | 0.26% |
| 20 Jun 2024 | 271.12 | 264.15 | 275.00 | 264.10 | 342731 | 2.64% |
| 19 Jun 2024 | 264.15 | 270.00 | 271.80 | 261.10 | 157761 | -0.46% |
| 18 Jun 2024 | 265.38 | 260.00 | 268.70 | 259.04 | 182372 | 2.12% |
| 14 Jun 2024 | 259.87 | 260.05 | 265.78 | 257.84 | 128397 | 1.12% |
| 13 Jun 2024 | 257.00 | 257.95 | 266.00 | 255.50 | 187681 | 0.63% |
| 12 Jun 2024 | 255.40 | 252.00 | 280.00 | 251.99 | 419731 | 3.76% |
| 11 Jun 2024 | 246.14 | 245.00 | 254.60 | 244.61 | 336570 | 1.18% |
| 10 Jun 2024 | 243.26 | 231.50 | 250.00 | 226.05 | 236554 | 4.92% |
| 07 Jun 2024 | 231.85 | 228.95 | 235.50 | 228.60 | 49978 | 0.74% |
| 06 Jun 2024 | 230.15 | 228.75 | 232.00 | 226.40 | 49470 | 1.90% |
| 05 Jun 2024 | 225.85 | 208.00 | 230.00 | 206.15 | 76185 | 8.45% |
| 04 Jun 2024 | 208.25 | 217.00 | 221.60 | 199.80 | 145109 | -2.85% |
| 03 Jun 2024 | 214.35 | 232.00 | 232.00 | 211.30 | 114295 | -3.99% |
| 31 May 2024 | 223.25 | 220.50 | 231.60 | 220.50 | 160860 | -3.12% |
| 30 May 2024 | 230.45 | 230.50 | 232.30 | 228.30 | 31050 | -0.48% |
| 29 May 2024 | 231.55 | 230.30 | 234.55 | 229.10 | 35222 | 0.54% |
| 28 May 2024 | 230.30 | 225.05 | 231.65 | 224.70 | 64766 | 2.15% |
| 27 May 2024 | 225.45 | 224.25 | 228.70 | 223.30 | 30778 | 0.56% |
| 24 May 2024 | 224.20 | 227.85 | 229.95 | 223.65 | 41493 | -2.29% |
| 23 May 2024 | 229.45 | 224.70 | 231.15 | 224.05 | 42660 | 2.25% |
| 22 May 2024 | 224.40 | 225.05 | 227.45 | 223.15 | 36022 | -0.62% |
| 21 May 2024 | 225.80 | 227.85 | 228.40 | 225.00 | 36385 | -0.88% |
| 18 May 2024 | 227.80 | 229.85 | 231.95 | 220.15 | 13890 | -0.37% |
| 17 May 2024 | 228.65 | 231.95 | 232.95 | 227.30 | 54621 | -1.12% |
| 16 May 2024 | 231.25 | 230.20 | 233.65 | 229.00 | 23752 | -0.41% |
| 15 May 2024 | 232.20 | 231.30 | 233.40 | 229.30 | 24591 | 0.83% |
| 14 May 2024 | 230.30 | 224.45 | 235.20 | 224.30 | 30541 | 2.70% |
| 13 May 2024 | 224.25 | 225.25 | 226.25 | 220.30 | 32442 | -0.44% |
| 10 May 2024 | 225.25 | 220.85 | 226.30 | 220.85 | 20526 | 0.96% |
| 09 May 2024 | 223.10 | 228.70 | 229.55 | 222.00 | 50102 | -2.23% |
| 08 May 2024 | 228.20 | 227.55 | 230.95 | 223.95 | 43568 | 0.29% |
| 07 May 2024 | 227.55 | 236.60 | 236.60 | 224.65 | 108325 | -3.72% |
| 06 May 2024 | 236.35 | 237.90 | 242.00 | 234.30 | 28772 | 0.04% |
| 03 May 2024 | 236.25 | 239.45 | 239.95 | 233.60 | 45295 | -0.63% |
| 02 May 2024 | 237.75 | 240.90 | 242.45 | 237.05 | 33028 | -0.90% |
| 30 Apr 2024 | 239.90 | 243.80 | 243.80 | 238.80 | 36425 | -1.19% |
| 29 Apr 2024 | 242.80 | 238.10 | 245.00 | 237.05 | 64569 | 2.51% |
| 26 Apr 2024 | 236.85 | 241.50 | 242.80 | 234.95 | 71894 | -1.93% |
| 25 Apr 2024 | 241.50 | 243.00 | 244.15 | 240.00 | 23777 | -0.25% |
| 24 Apr 2024 | 242.10 | 239.75 | 245.95 | 237.55 | 61237 | 1.00% |
| 23 Apr 2024 | 239.70 | 242.05 | 242.95 | 236.90 | 46170 | -0.46% |
| 22 Apr 2024 | 240.80 | 237.65 | 243.15 | 234.95 | 61028 | 2.29% |
| 19 Apr 2024 | 235.40 | 230.00 | 239.45 | 229.95 | 66495 | 0.86% |
| 18 Apr 2024 | 233.40 | 233.10 | 240.00 | 228.00 | 64360 | 0.60% |
| 16 Apr 2024 | 232.00 | 222.50 | 234.00 | 222.50 | 218022 | 3.39% |
| 15 Apr 2024 | 224.40 | 226.90 | 229.30 | 218.55 | 77312 | -2.09% |
| 12 Apr 2024 | 229.20 | 232.65 | 234.00 | 227.90 | 79940 | -1.27% |
| 10 Apr 2024 | 232.15 | 232.20 | 234.10 | 228.70 | 53285 | 0.50% |
| 09 Apr 2024 | 231.00 | 233.70 | 234.95 | 229.90 | 29790 | -0.65% |
| 08 Apr 2024 | 232.50 | 243.75 | 249.35 | 231.30 | 168655 | -4.14% |
| 05 Apr 2024 | 242.55 | 240.05 | 243.50 | 238.00 | 54307 | 0.56% |
| 04 Apr 2024 | 241.20 | 242.95 | 244.45 | 238.95 | 33177 | -0.29% |
| 03 Apr 2024 | 241.90 | 238.55 | 244.00 | 238.40 | 58342 | 0.94% |
| 02 Apr 2024 | 239.65 | 238.00 | 240.15 | 233.00 | 41584 | 1.10% |
| 01 Apr 2024 | 237.05 | 224.15 | 238.75 | 224.15 | 62877 | 5.87% |
| 28 Mar 2024 | 223.90 | 225.65 | 234.70 | 221.05 | 96301 | -0.27% |
| 27 Mar 2024 | 224.50 | 234.65 | 238.15 | 222.25 | 86213 | -4.16% |
| 26 Mar 2024 | 234.25 | 236.75 | 240.10 | 230.00 | 51557 | -0.55% |
| 22 Mar 2024 | 235.55 | 228.65 | 243.55 | 228.60 | 104066 | 3.56% |
| 21 Mar 2024 | 227.45 | 232.65 | 236.85 | 225.30 | 64594 | -3.21% |
| 20 Mar 2024 | 235.00 | 222.00 | 237.35 | 215.50 | 105691 | 5.95% |
| 19 Mar 2024 | 221.80 | 219.25 | 226.95 | 219.25 | 81090 | 1.70% |
| 18 Mar 2024 | 218.10 | 218.65 | 227.00 | 216.25 | 83574 | -0.59% |
| 15 Mar 2024 | 219.40 | 218.00 | 226.00 | 212.25 | 77594 | 0.50% |
| 14 Mar 2024 | 218.30 | 198.65 | 226.00 | 198.65 | 126833 | 8.28% |
| 13 Mar 2024 | 201.60 | 223.00 | 231.00 | 196.95 | 298889 | -9.43% |
| 12 Mar 2024 | 222.60 | 233.40 | 240.50 | 220.45 | 141426 | -4.63% |
| 11 Mar 2024 | 233.40 | 236.20 | 241.00 | 231.95 | 65011 | -1.10% |
| 07 Mar 2024 | 236.00 | 235.00 | 242.00 | 234.25 | 66215 | 0.51% |
| 06 Mar 2024 | 234.80 | 236.00 | 242.00 | 232.20 | 127252 | -0.15% |
| 05 Mar 2024 | 235.15 | 242.50 | 248.00 | 235.00 | 97001 | -2.89% |
| 04 Mar 2024 | 242.15 | 244.95 | 248.70 | 240.25 | 77575 | -0.49% |
| 02 Mar 2024 | 243.35 | 242.75 | 244.70 | 240.95 | 7148 | 0.54% |
| 01 Mar 2024 | 242.05 | 239.25 | 247.00 | 239.25 | 63312 | 0.94% |
| 29 Feb 2024 | 239.80 | 238.25 | 245.00 | 237.60 | 58408 | 1.18% |
| 28 Feb 2024 | 237.00 | 241.55 | 248.00 | 235.40 | 67753 | -1.37% |
| 27 Feb 2024 | 240.30 | 242.95 | 248.00 | 238.35 | 85151 | -0.41% |
| 26 Feb 2024 | 241.30 | 240.90 | 250.00 | 238.20 | 104387 | 0.48% |
| 23 Feb 2024 | 240.15 | 246.30 | 246.30 | 236.20 | 113757 | -2.00% |
| 22 Feb 2024 | 245.05 | 242.00 | 250.00 | 241.00 | 81626 | 1.76% |
| 21 Feb 2024 | 240.80 | 247.45 | 250.10 | 240.00 | 46272 | -2.21% |
| 20 Feb 2024 | 246.25 | 244.45 | 252.00 | 244.40 | 74424 | 0.74% |
| 19 Feb 2024 | 244.45 | 238.00 | 247.35 | 236.90 | 67055 | 1.79% |
| 16 Feb 2024 | 240.15 | 234.45 | 242.00 | 234.45 | 57632 | 2.02% |
| 15 Feb 2024 | 235.40 | 235.90 | 237.95 | 230.95 | 72904 | 0.47% |
| 14 Feb 2024 | 234.30 | 227.25 | 236.15 | 225.15 | 107799 | 0.36% |
| 13 Feb 2024 | 233.45 | 226.80 | 235.65 | 223.95 | 116185 | 4.41% |
| 12 Feb 2024 | 223.60 | 233.50 | 234.20 | 221.00 | 167207 | -4.24% |
| 09 Feb 2024 | 233.50 | 238.50 | 239.45 | 230.00 | 76012 | -1.39% |
| 08 Feb 2024 | 236.80 | 237.55 | 242.00 | 235.95 | 95782 | -0.32% |
| 07 Feb 2024 | 237.55 | 236.35 | 241.30 | 235.30 | 109764 | 0.51% |
| 06 Feb 2024 | 236.35 | 249.25 | 249.25 | 232.05 | 599049 | -7.48% |
| 05 Feb 2024 | 255.45 | 263.00 | 263.70 | 252.60 | 135980 | -2.39% |
| 02 Feb 2024 | 261.70 | 258.65 | 264.05 | 252.95 | 176996 | 2.99% |
| 01 Feb 2024 | 254.10 | 258.25 | 258.25 | 253.00 | 76191 | -0.86% |
| 31 Jan 2024 | 256.30 | 257.10 | 262.05 | 255.35 | 61667 | -0.04% |
| 30 Jan 2024 | 256.40 | 261.95 | 261.95 | 255.50 | 65575 | -1.27% |
| 29 Jan 2024 | 259.70 | 255.35 | 264.80 | 252.40 | 151504 | 1.82% |
| 25 Jan 2024 | 255.05 | 253.40 | 256.15 | 252.40 | 77016 | 1.05% |
| 24 Jan 2024 | 252.40 | 257.00 | 257.00 | 250.70 | 110691 | -0.73% |
| 23 Jan 2024 | 254.25 | 261.45 | 267.30 | 252.00 | 169733 | -1.34% |
| 20 Jan 2024 | 257.70 | 257.70 | 260.70 | 257.00 | 68776 | 0.59% |
| 19 Jan 2024 | 256.20 | 262.80 | 264.55 | 251.25 | 133017 | -1.80% |
| 18 Jan 2024 | 260.90 | 263.50 | 265.35 | 255.15 | 105559 | -1.36% |
| 17 Jan 2024 | 264.50 | 256.05 | 266.45 | 255.05 | 129208 | 1.75% |
| 16 Jan 2024 | 259.95 | 264.65 | 264.65 | 255.05 | 129001 | -1.42% |
| 15 Jan 2024 | 263.70 | 262.90 | 264.90 | 257.30 | 162523 | 0.48% |
| 12 Jan 2024 | 262.45 | 269.00 | 269.00 | 261.00 | 98470 | -1.85% |
| 11 Jan 2024 | 267.40 | 264.70 | 269.50 | 260.60 | 127067 | 1.71% |
| 10 Jan 2024 | 262.90 | 264.95 | 265.15 | 260.00 | 91251 | -0.74% |
| 09 Jan 2024 | 264.85 | 264.90 | 268.15 | 263.15 | 138834 | 0.74% |
| 08 Jan 2024 | 262.90 | 279.75 | 279.75 | 260.35 | 249761 | -5.26% |
| 05 Jan 2024 | 277.50 | 282.70 | 288.50 | 275.30 | 292017 | -1.49% |
| 04 Jan 2024 | 281.70 | 268.40 | 290.00 | 266.00 | 841277 | 5.68% |
| 03 Jan 2024 | 266.55 | 271.15 | 271.15 | 264.00 | 77169 | -1.30% |
| 02 Jan 2024 | 270.05 | 263.25 | 272.00 | 263.25 | 210033 | 2.58% |
| 01 Jan 2024 | 263.25 | 266.30 | 268.25 | 257.55 | 238749 | 0.34% |
| 29 Dec 2023 | 262.35 | 263.95 | 264.80 | 258.10 | 130616 | 0.02% |
| 28 Dec 2023 | 262.30 | 268.45 | 275.00 | 260.40 | 197553 | -2.29% |
| 27 Dec 2023 | 268.45 | 263.25 | 270.10 | 263.25 | 125794 | 1.98% |
| 26 Dec 2023 | 263.25 | 259.95 | 268.95 | 257.00 | 113843 | 1.86% |
| 22 Dec 2023 | 258.45 | 258.00 | 263.25 | 255.10 | 99844 | 0.94% |
| 21 Dec 2023 | 256.05 | 250.00 | 258.95 | 247.05 | 138802 | 1.37% |
| 20 Dec 2023 | 252.60 | 270.90 | 274.60 | 250.30 | 334894 | -6.46% |
| 19 Dec 2023 | 270.05 | 274.70 | 274.70 | 266.50 | 107323 | -0.74% |
| 18 Dec 2023 | 272.05 | 271.20 | 282.05 | 268.80 | 363347 | 0.61% |
| 15 Dec 2023 | 270.40 | 265.00 | 272.85 | 265.00 | 232776 | 2.76% |
| 14 Dec 2023 | 263.15 | 260.20 | 269.00 | 257.20 | 183634 | 2.39% |
| 13 Dec 2023 | 257.00 | 265.20 | 273.00 | 255.00 | 178276 | -2.69% |
| 12 Dec 2023 | 264.10 | 273.50 | 275.30 | 261.20 | 160806 | -2.64% |
| 11 Dec 2023 | 271.25 | 267.00 | 287.85 | 266.70 | 703038 | 3.18% |
| 08 Dec 2023 | 262.90 | 255.00 | 269.00 | 255.00 | 321871 | 3.04% |
| 07 Dec 2023 | 255.15 | 260.55 | 262.15 | 253.65 | 130822 | -0.89% |
| 06 Dec 2023 | 257.45 | 255.95 | 259.90 | 251.30 | 166851 | 1.24% |
| 05 Dec 2023 | 254.30 | 262.85 | 263.00 | 253.25 | 114262 | -2.53% |
| 04 Dec 2023 | 260.90 | 264.50 | 265.00 | 258.70 | 73352 | 0.29% |
| 01 Dec 2023 | 260.15 | 267.50 | 270.05 | 258.70 | 142302 | -1.94% |
| 30 Nov 2023 | 265.30 | 263.60 | 271.85 | 262.15 | 220235 | 0.64% |
| 29 Nov 2023 | 263.60 | 271.75 | 272.85 | 260.30 | 285336 | -1.68% |
| 28 Nov 2023 | 268.10 | 246.00 | 270.45 | 244.95 | 927227 | 8.96% |
| 24 Nov 2023 | 246.05 | 246.55 | 249.70 | 242.55 | 100575 | -0.06% |
| 23 Nov 2023 | 246.20 | 240.60 | 247.75 | 239.85 | 103276 | 2.82% |
| 22 Nov 2023 | 239.45 | 241.00 | 243.95 | 237.80 | 107480 | -0.62% |
| 21 Nov 2023 | 240.95 | 237.70 | 245.90 | 237.50 | 175068 | 2.03% |
| 20 Nov 2023 | 236.15 | 242.95 | 245.10 | 234.80 | 141461 | -2.96% |
| 17 Nov 2023 | 243.35 | 248.00 | 249.40 | 242.10 | 169305 | -2.07% |
| 16 Nov 2023 | 248.50 | 244.15 | 250.05 | 244.15 | 87001 | 0.87% |
| 15 Nov 2023 | 246.35 | 249.00 | 250.65 | 244.55 | 76565 | 0.20% |
| 13 Nov 2023 | 245.85 | 253.45 | 253.45 | 244.65 | 164321 | -1.56% |
| 12 Nov 2023 | 249.75 | 252.00 | 253.10 | 247.80 | 79424 | 1.90% |
| 10 Nov 2023 | 245.10 | 243.65 | 248.50 | 242.75 | 100846 | 0.33% |
| 09 Nov 2023 | 244.30 | 245.50 | 248.15 | 242.05 | 91737 | -0.97% |
| 08 Nov 2023 | 246.70 | 253.00 | 255.00 | 245.50 | 213139 | -1.77% |
| 07 Nov 2023 | 251.15 | 255.00 | 258.00 | 250.25 | 184834 | -0.97% |
| 06 Nov 2023 | 253.60 | 265.00 | 276.65 | 251.60 | 1091041 | 0.14% |
| 03 Nov 2023 | 253.25 | 255.00 | 258.90 | 251.00 | 127526 | -0.61% |
| 02 Nov 2023 | 254.80 | 255.00 | 258.45 | 253.15 | 109262 | 0.39% |
| 01 Nov 2023 | 253.80 | 254.50 | 259.95 | 252.75 | 103565 | -0.82% |
| 31 Oct 2023 | 255.90 | 263.50 | 265.50 | 255.00 | 145576 | -2.22% |
| 30 Oct 2023 | 261.70 | 258.65 | 265.00 | 252.25 | 209780 | 1.79% |
| 27 Oct 2023 | 257.10 | 253.95 | 263.80 | 250.65 | 990529 | 6.13% |
| 26 Oct 2023 | 242.25 | 236.95 | 244.65 | 225.35 | 177972 | 0.96% |
| 25 Oct 2023 | 239.95 | 242.00 | 246.00 | 232.25 | 191466 | -0.23% |
| 23 Oct 2023 | 240.50 | 255.00 | 261.00 | 237.55 | 437915 | -5.69% |
| 20 Oct 2023 | 255.00 | 250.00 | 257.50 | 246.45 | 427051 | 1.05% |
| 19 Oct 2023 | 252.35 | 242.00 | 254.90 | 241.55 | 415166 | 3.17% |
| 18 Oct 2023 | 244.60 | 244.55 | 255.70 | 242.70 | 436476 | 0.02% |
| 17 Oct 2023 | 244.55 | 242.00 | 252.65 | 237.00 | 500111 | 1.54% |
| 16 Oct 2023 | 240.85 | 238.50 | 245.00 | 237.35 | 334422 | 1.47% |
| 13 Oct 2023 | 237.35 | 233.00 | 241.00 | 231.00 | 223423 | 1.11% |
| 12 Oct 2023 | 234.75 | 239.40 | 239.95 | 233.95 | 147859 | -0.66% |
| 11 Oct 2023 | 236.30 | 239.45 | 240.70 | 234.80 | 254118 | -0.44% |
| 10 Oct 2023 | 237.35 | 239.00 | 239.00 | 231.50 | 361260 | 1.95% |
| 09 Oct 2023 | 232.80 | 230.90 | 238.40 | 225.05 | 901802 | 1.46% |
| 06 Oct 2023 | 229.45 | 210.90 | 233.00 | 209.20 | 894878 | 8.95% |
| 05 Oct 2023 | 210.60 | 208.95 | 211.45 | 208.90 | 56910 | 1.54% |
| 04 Oct 2023 | 207.40 | 207.50 | 211.45 | 205.90 | 84341 | -0.22% |
| 03 Oct 2023 | 207.85 | 210.50 | 211.90 | 206.10 | 110906 | -1.02% |
| 29 Sep 2023 | 210.00 | 210.10 | 212.00 | 208.75 | 86002 | 0.38% |
| 28 Sep 2023 | 209.20 | 211.95 | 213.65 | 208.50 | 83247 | -1.30% |
| 27 Sep 2023 | 211.95 | 212.90 | 214.15 | 210.20 | 51574 | -0.12% |
| 26 Sep 2023 | 212.20 | 216.90 | 221.00 | 211.50 | 105850 | -1.46% |
| 25 Sep 2023 | 215.35 | 221.00 | 226.95 | 214.05 | 168297 | -1.55% |
| 22 Sep 2023 | 218.75 | 212.95 | 221.00 | 207.95 | 164950 | 3.55% |
| 21 Sep 2023 | 211.25 | 211.40 | 215.25 | 209.05 | 74022 | 0.05% |
| 20 Sep 2023 | 211.15 | 212.20 | 214.15 | 209.00 | 67441 | -0.35% |
| 18 Sep 2023 | 211.90 | 215.20 | 215.50 | 211.50 | 61397 | -0.82% |
| 15 Sep 2023 | 213.65 | 218.70 | 218.70 | 213.00 | 52531 | -1.20% |
| 14 Sep 2023 | 216.25 | 213.60 | 221.85 | 213.00 | 97228 | 2.42% |
| 13 Sep 2023 | 211.15 | 215.95 | 217.40 | 207.35 | 115586 | -1.47% |
| 12 Sep 2023 | 214.30 | 224.00 | 224.00 | 207.00 | 380920 | -3.56% |
| 11 Sep 2023 | 222.20 | 229.30 | 230.00 | 221.10 | 100847 | -2.18% |
| 08 Sep 2023 | 227.15 | 228.00 | 228.95 | 222.05 | 216981 | 0.38% |
| 07 Sep 2023 | 226.30 | 224.60 | 231.00 | 221.15 | 255801 | 2.24% |
| 06 Sep 2023 | 221.35 | 224.00 | 226.25 | 219.30 | 178634 | -1.25% |
| 05 Sep 2023 | 224.15 | 222.55 | 225.90 | 221.25 | 121178 | 0.47% |
| 04 Sep 2023 | 223.10 | 220.45 | 231.70 | 217.05 | 432945 | 2.81% |
| 01 Sep 2023 | 217.00 | 214.95 | 219.95 | 212.00 | 139120 | 1.47% |
| 31 Aug 2023 | 213.85 | 217.20 | 218.50 | 213.35 | 78643 | -0.72% |
| 30 Aug 2023 | 215.40 | 217.20 | 223.60 | 214.30 | 266476 | 0.51% |
| 29 Aug 2023 | 214.30 | 212.45 | 216.00 | 211.30 | 139572 | 1.08% |
| 28 Aug 2023 | 212.00 | 216.45 | 217.30 | 210.00 | 148937 | -0.89% |
| 25 Aug 2023 | 213.90 | 207.05 | 216.40 | 207.05 | 270422 | 2.96% |
| 24 Aug 2023 | 207.75 | 210.90 | 213.00 | 205.15 | 254767 | -0.65% |
| 23 Aug 2023 | 209.10 | 214.40 | 217.15 | 205.20 | 134363 | -1.76% |
| 22 Aug 2023 | 212.85 | 216.50 | 217.20 | 212.35 | 75562 | -0.42% |
| 21 Aug 2023 | 213.75 | 217.45 | 222.60 | 212.40 | 109201 | -1.18% |
| 18 Aug 2023 | 216.30 | 214.45 | 218.45 | 213.20 | 195638 | 1.15% |
| 17 Aug 2023 | 213.85 | 218.85 | 220.05 | 211.25 | 108375 | -2.13% |
| 16 Aug 2023 | 218.50 | 211.65 | 223.00 | 210.05 | 177889 | 2.85% |
| 14 Aug 2023 | 212.45 | 219.30 | 219.30 | 211.00 | 130551 | -3.32% |
| 11 Aug 2023 | 219.75 | 219.90 | 225.50 | 214.65 | 332084 | 0.32% |
| 10 Aug 2023 | 219.05 | 218.00 | 223.80 | 217.00 | 490609 | 1.84% |
| 09 Aug 2023 | 215.10 | 202.70 | 218.00 | 200.35 | 1140026 | 7.36% |
| 08 Aug 2023 | 200.35 | 195.00 | 202.00 | 193.00 | 194620 | 3.84% |
| 07 Aug 2023 | 192.95 | 199.50 | 199.50 | 192.05 | 150516 | -2.16% |
| 04 Aug 2023 | 197.20 | 200.00 | 205.00 | 195.55 | 208096 | -0.25% |
| 03 Aug 2023 | 197.70 | 198.50 | 201.60 | 195.50 | 263568 | 0.51% |
| 02 Aug 2023 | 196.70 | 198.15 | 203.40 | 194.00 | 609259 | 0.43% |
| 01 Aug 2023 | 195.85 | 197.95 | 205.35 | 191.20 | 2781624 | 14.43% |
| 31 Jul 2023 | 171.15 | 169.60 | 173.00 | 169.25 | 47168 | 0.94% |
| 28 Jul 2023 | 169.55 | 171.05 | 171.75 | 168.35 | 18548 | -0.47% |
| 27 Jul 2023 | 170.35 | 169.90 | 172.40 | 168.45 | 55973 | 0.62% |
| 26 Jul 2023 | 169.30 | 170.15 | 172.00 | 168.55 | 71491 | 1.17% |
| 25 Jul 2023 | 167.35 | 167.95 | 169.45 | 166.45 | 24124 | 0.39% |
| 24 Jul 2023 | 166.70 | 169.25 | 170.85 | 165.65 | 37383 | -1.21% |
| 21 Jul 2023 | 168.75 | 170.05 | 171.85 | 167.15 | 38556 | -1.23% |
| 20 Jul 2023 | 170.85 | 170.55 | 172.60 | 170.05 | 29620 | 0.38% |
| 19 Jul 2023 | 170.20 | 172.00 | 172.00 | 169.60 | 22581 | 0.24% |
| 18 Jul 2023 | 169.80 | 175.35 | 175.35 | 168.50 | 45790 | -1.76% |
| 17 Jul 2023 | 172.85 | 169.95 | 174.00 | 167.85 | 58192 | 3.75% |
| 14 Jul 2023 | 166.60 | 166.80 | 169.40 | 165.95 | 28996 | -0.12% |
| 13 Jul 2023 | 166.80 | 171.40 | 171.40 | 166.30 | 37193 | -1.18% |
| 12 Jul 2023 | 168.80 | 170.40 | 171.85 | 168.00 | 33792 | -0.94% |
| 11 Jul 2023 | 170.40 | 171.00 | 173.75 | 169.50 | 27414 | -0.06% |
| 10 Jul 2023 | 170.50 | 173.80 | 174.20 | 170.05 | 30605 | -1.04% |
| 07 Jul 2023 | 172.30 | 171.80 | 173.85 | 171.80 | 26368 | -0.26% |
| 06 Jul 2023 | 172.75 | 174.50 | 174.90 | 172.30 | 48551 | -0.43% |
| 05 Jul 2023 | 173.50 | 174.25 | 175.90 | 172.70 | 64026 | -0.54% |
| 04 Jul 2023 | 174.45 | 173.10 | 175.50 | 173.00 | 30314 | 0.84% |
| 03 Jul 2023 | 173.00 | 174.90 | 174.90 | 172.15 | 26150 | 0.29% |
| 30 Jun 2023 | 172.50 | 172.75 | 175.60 | 172.00 | 27507 | -0.06% |
| 28 Jun 2023 | 172.60 | 175.00 | 178.00 | 171.35 | 48769 | -0.38% |
| 27 Jun 2023 | 173.25 | 173.90 | 175.70 | 172.55 | 19773 | 0.12% |
| 26 Jun 2023 | 173.05 | 172.80 | 177.20 | 172.15 | 26331 | -0.09% |
| 23 Jun 2023 | 173.20 | 177.40 | 178.70 | 172.00 | 45878 | -2.40% |
| 22 Jun 2023 | 177.45 | 180.00 | 182.85 | 177.00 | 34987 | -1.69% |
| 21 Jun 2023 | 180.50 | 183.40 | 184.80 | 179.05 | 50238 | -1.18% |
| 20 Jun 2023 | 182.65 | 183.55 | 185.45 | 181.15 | 72649 | 0.41% |
| 19 Jun 2023 | 181.90 | 182.00 | 186.95 | 181.00 | 118365 | 0.66% |
| 16 Jun 2023 | 180.70 | 181.25 | 183.35 | 179.00 | 40509 | -0.71% |
| 15 Jun 2023 | 182.00 | 182.40 | 185.95 | 179.85 | 151261 | -0.22% |
| 14 Jun 2023 | 182.40 | 182.85 | 183.90 | 179.45 | 62704 | 1.11% |
| 13 Jun 2023 | 180.40 | 179.95 | 182.90 | 178.10 | 99360 | 1.12% |
| 12 Jun 2023 | 178.40 | 176.85 | 181.95 | 175.65 | 68631 | 1.86% |
| 09 Jun 2023 | 175.15 | 174.50 | 176.85 | 174.00 | 31821 | 0.37% |
| 08 Jun 2023 | 174.50 | 176.75 | 177.55 | 172.65 | 48555 | -0.31% |
| 07 Jun 2023 | 175.05 | 174.40 | 176.80 | 174.40 | 28205 | 0.37% |
| 06 Jun 2023 | 174.40 | 176.65 | 177.20 | 173.30 | 47413 | -0.29% |
| 05 Jun 2023 | 174.90 | 177.35 | 179.20 | 173.05 | 62710 | -0.26% |
| 02 Jun 2023 | 175.35 | 168.20 | 177.20 | 168.00 | 151711 | 4.38% |
| 01 Jun 2023 | 168.00 | 169.00 | 170.35 | 167.00 | 29156 | -0.33% |
| 31 May 2023 | 168.55 | 169.70 | 171.95 | 168.00 | 39792 | -0.09% |
| 30 May 2023 | 168.70 | 169.10 | 170.60 | 167.35 | 18998 | 0.21% |
| 29 May 2023 | 168.35 | 168.45 | 171.90 | 167.40 | 36006 | 0.21% |
| 26 May 2023 | 168.00 | 170.50 | 170.50 | 167.00 | 30302 | -0.47% |
| 25 May 2023 | 168.80 | 167.35 | 172.80 | 164.55 | 194803 | 1.96% |
| 24 May 2023 | 165.55 | 169.00 | 169.65 | 165.00 | 47051 | -1.52% |
| 23 May 2023 | 168.10 | 170.20 | 170.20 | 167.50 | 36018 | -0.83% |
| 22 May 2023 | 169.50 | 173.00 | 173.00 | 168.00 | 55341 | -0.73% |
| 19 May 2023 | 170.75 | 171.50 | 173.00 | 169.00 | 24090 | -0.64% |
| 18 May 2023 | 171.85 | 174.90 | 174.90 | 170.20 | 51977 | -0.46% |
| 17 May 2023 | 172.65 | 171.00 | 176.00 | 171.00 | 56328 | 1.26% |
| 16 May 2023 | 170.50 | 160.05 | 177.00 | 160.05 | 526395 | -5.67% |
| 15 May 2023 | 180.75 | 183.65 | 183.65 | 179.05 | 78767 | -1.15% |
| 12 May 2023 | 182.85 | 181.85 | 186.95 | 181.85 | 83569 | 0.55% |
| 11 May 2023 | 181.85 | 184.45 | 185.00 | 180.25 | 32660 | 0.08% |
| 10 May 2023 | 181.70 | 184.95 | 184.95 | 180.10 | 41059 | -1.30% |
| 09 May 2023 | 184.10 | 186.05 | 189.00 | 182.05 | 124039 | -0.54% |
| 08 May 2023 | 185.10 | 173.00 | 188.80 | 172.55 | 338532 | 6.72% |
| 05 May 2023 | 173.45 | 172.90 | 174.85 | 169.70 | 53418 | 1.67% |
| 04 May 2023 | 170.60 | 172.90 | 176.65 | 169.25 | 168345 | -0.23% |
| 03 May 2023 | 171.00 | 173.40 | 175.45 | 170.20 | 56769 | -0.32% |
| 02 May 2023 | 171.55 | 171.90 | 173.65 | 168.30 | 292283 | 0.03% |
| 28 Apr 2023 | 171.50 | 174.70 | 174.70 | 170.00 | 34523 | -0.64% |
| 27 Apr 2023 | 172.60 | 171.65 | 176.00 | 167.20 | 40017 | 0.35% |
| 26 Apr 2023 | 172.00 | 175.45 | 177.70 | 170.85 | 45382 | -1.32% |
| 25 Apr 2023 | 174.30 | 173.05 | 177.15 | 173.05 | 40627 | -0.14% |
| 24 Apr 2023 | 174.55 | 176.50 | 180.00 | 172.60 | 123955 | -0.23% |
| 21 Apr 2023 | 174.95 | 166.50 | 176.45 | 166.05 | 160287 | 4.76% |
| 20 Apr 2023 | 167.00 | 168.00 | 168.20 | 165.30 | 20134 | 0.66% |
| 19 Apr 2023 | 165.90 | 169.40 | 169.90 | 165.00 | 24473 | -1.37% |
| 18 Apr 2023 | 168.20 | 168.00 | 171.95 | 167.25 | 77297 | 0.15% |
| 17 Apr 2023 | 167.95 | 166.00 | 171.00 | 163.50 | 67307 | 2.10% |
| 13 Apr 2023 | 164.50 | 162.50 | 166.50 | 162.50 | 35303 | -0.51% |
| 12 Apr 2023 | 165.35 | 162.50 | 168.30 | 161.55 | 56252 | 1.44% |
| 11 Apr 2023 | 163.00 | 161.00 | 164.90 | 161.00 | 37121 | 1.15% |
| 10 Apr 2023 | 161.15 | 164.95 | 164.95 | 159.00 | 31351 | -1.10% |
| 06 Apr 2023 | 162.95 | 159.45 | 164.50 | 158.50 | 55431 | 2.20% |
| 05 Apr 2023 | 159.45 | 161.90 | 165.00 | 158.00 | 74161 | -1.60% |
| 03 Apr 2023 | 162.05 | 147.00 | 163.00 | 145.00 | 233538 | 11.91% |
| 31 Mar 2023 | 144.80 | 140.60 | 146.50 | 140.00 | 133205 | 3.17% |
| 29 Mar 2023 | 140.35 | 142.35 | 145.50 | 137.00 | 118191 | -1.44% |
| 28 Mar 2023 | 142.40 | 150.95 | 151.00 | 141.05 | 188731 | -5.22% |
| 27 Mar 2023 | 150.25 | 156.95 | 157.00 | 149.80 | 82898 | -3.25% |
| 24 Mar 2023 | 155.30 | 154.90 | 156.85 | 153.50 | 77364 | 0.71% |
| 23 Mar 2023 | 154.20 | 157.95 | 157.95 | 153.85 | 39591 | -2.53% |
| 22 Mar 2023 | 158.20 | 156.90 | 159.60 | 156.15 | 58250 | 1.54% |
| 21 Mar 2023 | 155.80 | 157.20 | 157.20 | 153.35 | 61037 | 1.66% |
| 20 Mar 2023 | 153.25 | 156.90 | 157.00 | 152.30 | 170408 | -2.23% |
| 17 Mar 2023 | 156.75 | 161.20 | 161.20 | 156.50 | 33638 | -0.44% |
| 16 Mar 2023 | 157.45 | 158.10 | 158.10 | 154.00 | 129068 | -0.44% |
| 15 Mar 2023 | 158.15 | 157.85 | 159.70 | 156.85 | 82012 | 0.99% |
| 14 Mar 2023 | 156.60 | 160.00 | 160.85 | 155.10 | 122798 | -2.55% |
| 13 Mar 2023 | 160.70 | 168.85 | 170.00 | 160.00 | 64610 | -4.15% |
| 10 Mar 2023 | 167.65 | 166.75 | 170.20 | 164.90 | 163594 | -0.68% |
| 09 Mar 2023 | 168.80 | 169.45 | 169.90 | 168.45 | 81090 | 0.36% |
| 08 Mar 2023 | 168.20 | 170.00 | 172.70 | 167.40 | 86317 | -1.67% |
| 06 Mar 2023 | 171.05 | 170.00 | 175.90 | 170.00 | 211209 | 1.75% |
| 03 Mar 2023 | 168.10 | 167.45 | 170.00 | 165.65 | 73022 | 1.23% |
| 02 Mar 2023 | 166.05 | 168.00 | 169.55 | 165.30 | 71690 | -1.19% |
| 01 Mar 2023 | 168.05 | 166.95 | 171.90 | 165.85 | 155063 | 1.20% |
| 28 Feb 2023 | 166.05 | 167.95 | 167.95 | 164.00 | 64342 | -0.03% |
| 27 Feb 2023 | 166.10 | 165.00 | 166.90 | 161.30 | 193329 | 1.25% |
| 24 Feb 2023 | 164.05 | 165.65 | 170.95 | 163.20 | 198972 | -0.73% |
| 23 Feb 2023 | 165.25 | 159.00 | 166.35 | 158.35 | 202377 | 3.87% |
| 22 Feb 2023 | 159.10 | 158.65 | 161.25 | 156.35 | 192069 | 0.57% |
| 21 Feb 2023 | 158.20 | 157.00 | 164.00 | 157.00 | 150860 | -0.16% |
| 20 Feb 2023 | 158.45 | 161.95 | 161.95 | 153.35 | 316838 | -2.19% |
| 17 Feb 2023 | 162.00 | 158.10 | 163.85 | 156.30 | 377861 | 2.43% |
| 16 Feb 2023 | 158.15 | 160.35 | 160.35 | 155.20 | 190984 | -0.03% |
| 15 Feb 2023 | 158.20 | 152.35 | 159.40 | 152.10 | 262314 | 4.01% |
| 14 Feb 2023 | 152.10 | 157.80 | 159.90 | 151.75 | 185283 | -3.40% |
| 13 Feb 2023 | 157.45 | 163.00 | 163.00 | 156.25 | 359907 | -7.36% |
| 10 Feb 2023 | 169.95 | 164.45 | 173.60 | 163.10 | 340673 | 3.28% |
| 09 Feb 2023 | 164.55 | 169.30 | 169.30 | 164.00 | 171101 | -2.55% |
| 08 Feb 2023 | 168.85 | 160.85 | 172.10 | 160.50 | 442913 | 4.91% |
| 07 Feb 2023 | 160.95 | 167.40 | 168.50 | 160.30 | 249003 | -2.81% |
| 06 Feb 2023 | 165.60 | 163.80 | 170.00 | 160.10 | 190752 | 1.10% |
| 03 Feb 2023 | 163.80 | 170.95 | 171.50 | 162.30 | 196800 | -1.65% |
| 02 Feb 2023 | 166.55 | 174.15 | 174.85 | 165.20 | 262858 | -3.89% |
| 01 Feb 2023 | 173.30 | 180.95 | 181.40 | 172.20 | 236859 | -3.10% |
| 31 Jan 2023 | 178.85 | 179.70 | 180.65 | 176.55 | 132250 | 0.20% |
| 30 Jan 2023 | 178.50 | 187.70 | 187.70 | 176.25 | 179057 | 0.79% |
| 27 Jan 2023 | 177.10 | 185.00 | 186.25 | 172.20 | 255400 | -4.04% |
| 25 Jan 2023 | 184.55 | 190.35 | 190.35 | 183.60 | 101728 | -2.17% |
| 24 Jan 2023 | 188.65 | 191.45 | 191.45 | 188.50 | 98770 | -0.61% |
| 23 Jan 2023 | 189.80 | 191.95 | 191.95 | 189.00 | 68096 | -0.05% |
| 20 Jan 2023 | 189.90 | 192.70 | 192.70 | 189.00 | 255051 | -0.13% |
| 19 Jan 2023 | 190.15 | 195.00 | 195.00 | 189.00 | 111548 | -1.88% |
| 18 Jan 2023 | 193.80 | 196.65 | 196.65 | 193.15 | 46382 | 0.18% |
| 17 Jan 2023 | 193.45 | 197.00 | 197.20 | 192.55 | 63439 | -1.02% |
| 16 Jan 2023 | 195.45 | 199.40 | 199.40 | 194.50 | 89264 | -0.84% |
| 13 Jan 2023 | 197.10 | 198.70 | 198.70 | 195.00 | 117067 | -0.35% |
| 12 Jan 2023 | 197.80 | 198.95 | 199.50 | 193.50 | 198065 | 0.38% |
| 11 Jan 2023 | 197.05 | 194.45 | 200.65 | 193.30 | 371908 | 2.82% |
| 10 Jan 2023 | 191.65 | 186.80 | 192.95 | 185.50 | 405499 | 3.29% |
| 09 Jan 2023 | 185.55 | 195.00 | 195.30 | 184.70 | 357059 | -2.98% |
| 06 Jan 2023 | 191.25 | 201.85 | 201.85 | 190.10 | 353166 | -4.87% |
| 05 Jan 2023 | 201.05 | 209.30 | 209.30 | 199.00 | 128517 | -2.80% |
| 04 Jan 2023 | 206.85 | 214.00 | 214.45 | 206.30 | 110559 | -2.80% |
| 03 Jan 2023 | 212.80 | 212.95 | 216.45 | 211.30 | 270376 | 1.43% |
| 02 Jan 2023 | 209.80 | 205.20 | 211.00 | 203.50 | 272424 | 5.16% |
| 30 Dec 2022 | 199.50 | 197.95 | 204.45 | 196.15 | 318002 | 2.57% |
| 29 Dec 2022 | 194.50 | 194.90 | 196.95 | 189.80 | 226849 | -0.23% |
| 28 Dec 2022 | 194.95 | 193.80 | 197.00 | 192.45 | 195211 | 0.36% |
| 27 Dec 2022 | 194.25 | 196.40 | 199.00 | 191.20 | 312043 | 0.31% |
| 26 Dec 2022 | 193.65 | 182.00 | 196.90 | 182.00 | 540335 | 7.14% |
| 23 Dec 2022 | 180.75 | 198.05 | 199.00 | 178.40 | 879790 | -9.40% |
| 22 Dec 2022 | 199.50 | 218.00 | 220.15 | 198.30 | 748372 | -7.79% |
| 21 Dec 2022 | 216.35 | 228.90 | 233.25 | 208.05 | 911469 | -4.40% |
| 20 Dec 2022 | 226.30 | 230.00 | 232.45 | 225.15 | 325661 | -1.76% |
| 19 Dec 2022 | 230.35 | 228.60 | 237.80 | 222.75 | 1036102 | 1.01% |
| 16 Dec 2022 | 228.05 | 233.00 | 234.00 | 224.70 | 727694 | -2.35% |
| 15 Dec 2022 | 233.55 | 237.10 | 238.80 | 232.10 | 465509 | -1.60% |
| 14 Dec 2022 | 237.35 | 235.00 | 241.90 | 234.00 | 1008484 | 1.02% |
| 13 Dec 2022 | 234.95 | 242.95 | 245.95 | 234.05 | 886546 | -2.81% |
| 12 Dec 2022 | 241.75 | 249.75 | 249.90 | 241.20 | 1168417 | -3.22% |
| 09 Dec 2022 | 249.80 | 269.00 | 273.00 | 248.50 | 2839986 | -6.20% |
