ELGIEQUIP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 470.60 | 470.30 | 473.00 | 467.00 | 204090 | 0.68% |
| 18 Dec 2025 | 467.40 | 467.00 | 470.70 | 464.25 | 200593 | -0.09% |
| 17 Dec 2025 | 467.80 | 478.95 | 480.10 | 466.30 | 265863 | -2.25% |
| 16 Dec 2025 | 478.55 | 488.65 | 493.00 | 475.60 | 587297 | -2.07% |
| 15 Dec 2025 | 488.65 | 487.90 | 494.20 | 486.80 | 303435 | 0.15% |
| 12 Dec 2025 | 487.90 | 487.25 | 490.80 | 484.15 | 317625 | 0.65% |
| 11 Dec 2025 | 484.75 | 485.75 | 489.65 | 482.00 | 181317 | -0.18% |
| 10 Dec 2025 | 485.60 | 492.95 | 492.95 | 484.00 | 367022 | -1.45% |
| 09 Dec 2025 | 492.75 | 484.10 | 496.15 | 476.30 | 408257 | 1.97% |
| 08 Dec 2025 | 483.25 | 503.50 | 503.50 | 482.10 | 373946 | -3.50% |
| 05 Dec 2025 | 500.80 | 492.00 | 504.00 | 492.00 | 449580 | 1.90% |
| 04 Dec 2025 | 491.45 | 508.50 | 508.50 | 489.85 | 442139 | -2.97% |
| 03 Dec 2025 | 506.50 | 509.00 | 515.00 | 504.80 | 654373 | 0.11% |
| 02 Dec 2025 | 505.95 | 500.15 | 513.00 | 500.15 | 521046 | 1.16% |
| 01 Dec 2025 | 500.15 | 510.00 | 512.70 | 498.55 | 572043 | -2.03% |
| 28 Nov 2025 | 510.50 | 498.55 | 520.80 | 498.55 | 3298236 | 2.40% |
| 27 Nov 2025 | 498.55 | 503.20 | 507.55 | 492.95 | 675937 | -0.02% |
| 26 Nov 2025 | 498.65 | 486.00 | 510.00 | 483.05 | 3670073 | 3.78% |
| 25 Nov 2025 | 480.50 | 495.50 | 495.75 | 473.30 | 4580258 | -3.10% |
| 24 Nov 2025 | 495.85 | 494.00 | 498.45 | 487.15 | 468674 | 0.63% |
| 21 Nov 2025 | 492.75 | 507.00 | 508.00 | 491.05 | 460572 | -2.92% |
| 20 Nov 2025 | 507.55 | 506.10 | 513.35 | 501.00 | 1486495 | 0.59% |
| 19 Nov 2025 | 504.55 | 507.95 | 508.00 | 499.25 | 331749 | -0.07% |
| 18 Nov 2025 | 504.90 | 518.80 | 518.80 | 502.75 | 496364 | -1.90% |
| 17 Nov 2025 | 514.70 | 506.00 | 534.40 | 500.15 | 3816106 | 2.63% |
| 14 Nov 2025 | 501.50 | 504.15 | 504.80 | 496.70 | 166794 | 0.30% |
| 13 Nov 2025 | 500.00 | 502.00 | 507.90 | 490.80 | 1084726 | 1.67% |
| 12 Nov 2025 | 491.80 | 486.20 | 493.00 | 484.55 | 259525 | 1.09% |
| 11 Nov 2025 | 486.50 | 474.45 | 493.40 | 469.60 | 371977 | 2.54% |
| 10 Nov 2025 | 474.45 | 479.20 | 481.00 | 473.00 | 134593 | -0.98% |
| 07 Nov 2025 | 479.15 | 481.00 | 481.00 | 473.00 | 166325 | -0.88% |
| 06 Nov 2025 | 483.40 | 481.70 | 486.30 | 478.65 | 181574 | 0.23% |
| 04 Nov 2025 | 482.30 | 498.00 | 498.70 | 480.90 | 296963 | -2.69% |
| 03 Nov 2025 | 495.65 | 500.90 | 500.90 | 493.40 | 203122 | -0.35% |
| 31 Oct 2025 | 497.40 | 505.00 | 509.90 | 496.10 | 358780 | -0.84% |
| 30 Oct 2025 | 501.60 | 508.00 | 508.00 | 496.55 | 270557 | -0.70% |
| 29 Oct 2025 | 505.15 | 497.00 | 507.40 | 492.30 | 542994 | 1.66% |
| 28 Oct 2025 | 496.90 | 492.00 | 498.80 | 490.30 | 505478 | 1.35% |
| 27 Oct 2025 | 490.30 | 492.00 | 495.20 | 486.05 | 554549 | 0.54% |
| 24 Oct 2025 | 487.65 | 475.60 | 490.00 | 469.50 | 594129 | 3.66% |
| 23 Oct 2025 | 470.45 | 486.95 | 495.00 | 468.00 | 700255 | -1.06% |
| 21 Oct 2025 | 475.50 | 470.60 | 478.80 | 470.00 | 73015 | 1.91% |
| 20 Oct 2025 | 466.60 | 468.75 | 469.95 | 458.85 | 219659 | 0.18% |
| 17 Oct 2025 | 465.75 | 472.85 | 473.90 | 464.30 | 167754 | -1.02% |
| 16 Oct 2025 | 470.55 | 461.85 | 478.00 | 458.95 | 667871 | 2.19% |
| 15 Oct 2025 | 460.45 | 463.30 | 466.80 | 458.50 | 319895 | -0.53% |
| 14 Oct 2025 | 462.90 | 474.05 | 475.20 | 461.00 | 229610 | -1.99% |
| 13 Oct 2025 | 472.30 | 485.00 | 485.00 | 469.05 | 295276 | -2.39% |
| 10 Oct 2025 | 483.85 | 485.00 | 490.50 | 480.35 | 251902 | -0.82% |
| 09 Oct 2025 | 487.85 | 484.00 | 489.90 | 482.30 | 98870 | 0.41% |
| 08 Oct 2025 | 485.85 | 490.00 | 493.00 | 484.10 | 122471 | -2.10% |
| 07 Oct 2025 | 496.25 | 489.10 | 503.00 | 484.00 | 566924 | 2.10% |
| 06 Oct 2025 | 486.05 | 493.00 | 493.00 | 481.00 | 129933 | -1.69% |
| 03 Oct 2025 | 494.40 | 485.90 | 496.00 | 483.15 | 259726 | 2.58% |
| 01 Oct 2025 | 481.95 | 482.00 | 486.40 | 479.75 | 202357 | -0.05% |
| 30 Sep 2025 | 482.20 | 480.50 | 485.90 | 478.05 | 159710 | 1.17% |
| 29 Sep 2025 | 476.60 | 487.00 | 492.30 | 473.00 | 252718 | -1.92% |
| 26 Sep 2025 | 485.95 | 495.50 | 498.60 | 477.00 | 402635 | -1.93% |
| 25 Sep 2025 | 495.50 | 501.90 | 502.05 | 495.00 | 165970 | -1.08% |
| 24 Sep 2025 | 500.90 | 501.70 | 505.45 | 495.00 | 402398 | -0.44% |
| 23 Sep 2025 | 503.10 | 500.00 | 508.40 | 491.55 | 531334 | 1.26% |
| 22 Sep 2025 | 496.85 | 499.05 | 512.40 | 495.35 | 722256 | -0.70% |
| 19 Sep 2025 | 500.35 | 507.50 | 507.50 | 499.00 | 791990 | -1.09% |
| 18 Sep 2025 | 505.85 | 500.00 | 513.30 | 496.75 | 1222875 | 2.31% |
| 17 Sep 2025 | 494.45 | 468.20 | 502.40 | 468.20 | 3860381 | 5.83% |
| 16 Sep 2025 | 467.20 | 468.85 | 472.95 | 464.10 | 304790 | 0.55% |
| 15 Sep 2025 | 464.65 | 470.40 | 472.60 | 463.35 | 249145 | -0.73% |
| 12 Sep 2025 | 468.05 | 470.60 | 473.30 | 466.05 | 246259 | -0.28% |
| 11 Sep 2025 | 469.35 | 474.50 | 476.85 | 467.05 | 159480 | -0.09% |
| 10 Sep 2025 | 469.75 | 473.90 | 477.80 | 468.30 | 376238 | -0.10% |
| 09 Sep 2025 | 470.20 | 477.50 | 477.50 | 468.10 | 167831 | -0.74% |
| 08 Sep 2025 | 473.70 | 478.55 | 480.95 | 472.30 | 125183 | -0.70% |
| 05 Sep 2025 | 477.05 | 485.70 | 486.65 | 474.30 | 168803 | -1.79% |
| 04 Sep 2025 | 485.75 | 495.10 | 497.85 | 482.00 | 135687 | -1.05% |
| 03 Sep 2025 | 490.90 | 495.00 | 495.80 | 486.25 | 170861 | -0.77% |
| 02 Sep 2025 | 494.70 | 474.00 | 503.00 | 471.60 | 859335 | 4.40% |
| 01 Sep 2025 | 473.85 | 475.70 | 478.70 | 469.00 | 204024 | 0.42% |
| 29 Aug 2025 | 471.85 | 486.00 | 486.45 | 469.85 | 306079 | -2.63% |
| 28 Aug 2025 | 484.60 | 483.00 | 487.10 | 475.00 | 274877 | 0.27% |
| 26 Aug 2025 | 483.30 | 496.10 | 496.10 | 480.10 | 175842 | -2.67% |
| 25 Aug 2025 | 496.55 | 503.80 | 505.90 | 495.00 | 129811 | -0.61% |
| 22 Aug 2025 | 499.60 | 504.00 | 510.00 | 498.60 | 150203 | -1.15% |
| 21 Aug 2025 | 505.40 | 507.75 | 512.75 | 503.00 | 136437 | -0.23% |
| 20 Aug 2025 | 506.55 | 504.50 | 510.75 | 503.20 | 137363 | -0.23% |
| 19 Aug 2025 | 507.70 | 504.95 | 512.75 | 501.60 | 158403 | 0.60% |
| 18 Aug 2025 | 504.65 | 497.00 | 509.40 | 497.00 | 418074 | 2.34% |
| 14 Aug 2025 | 493.10 | 504.50 | 505.00 | 489.90 | 219910 | -1.44% |
| 13 Aug 2025 | 500.30 | 520.00 | 522.40 | 499.50 | 384039 | -3.52% |
| 12 Aug 2025 | 518.55 | 508.35 | 522.40 | 508.35 | 262809 | 1.90% |
| 11 Aug 2025 | 508.90 | 511.10 | 518.85 | 501.50 | 434481 | -0.65% |
| 08 Aug 2025 | 512.25 | 534.00 | 534.35 | 509.50 | 281288 | -3.82% |
| 07 Aug 2025 | 532.60 | 545.00 | 547.25 | 524.20 | 303664 | -2.40% |
| 06 Aug 2025 | 545.70 | 575.00 | 588.70 | 542.00 | 1217588 | -4.59% |
| 05 Aug 2025 | 571.95 | 560.00 | 577.40 | 559.30 | 676391 | 1.55% |
| 04 Aug 2025 | 563.20 | 564.00 | 568.00 | 553.30 | 231187 | 0.91% |
| 01 Aug 2025 | 558.10 | 569.30 | 571.20 | 555.00 | 182734 | -1.80% |
| 31 Jul 2025 | 568.35 | 555.00 | 574.00 | 554.60 | 248844 | 0.18% |
| 30 Jul 2025 | 567.35 | 564.90 | 573.95 | 562.30 | 195085 | 0.84% |
| 29 Jul 2025 | 562.60 | 550.00 | 565.00 | 539.70 | 457810 | 2.20% |
| 28 Jul 2025 | 550.50 | 571.05 | 578.45 | 547.20 | 548556 | -3.94% |
| 25 Jul 2025 | 573.10 | 588.00 | 589.15 | 570.55 | 410137 | -3.45% |
| 24 Jul 2025 | 593.55 | 592.45 | 608.40 | 586.75 | 1657618 | 0.64% |
| 23 Jul 2025 | 589.75 | 555.20 | 596.70 | 552.05 | 6798629 | 6.41% |
| 22 Jul 2025 | 554.20 | 555.80 | 559.60 | 553.50 | 209732 | 0.24% |
| 21 Jul 2025 | 552.90 | 548.50 | 556.95 | 546.05 | 194723 | 0.72% |
| 18 Jul 2025 | 548.95 | 553.60 | 559.50 | 547.15 | 2530072 | -0.84% |
| 17 Jul 2025 | 553.60 | 544.20 | 559.95 | 544.20 | 352501 | 1.74% |
| 16 Jul 2025 | 544.15 | 552.50 | 553.25 | 542.05 | 246153 | -1.51% |
| 15 Jul 2025 | 552.50 | 555.00 | 555.00 | 548.05 | 233312 | -0.03% |
| 14 Jul 2025 | 552.65 | 548.00 | 556.50 | 542.15 | 273753 | 0.29% |
| 11 Jul 2025 | 551.05 | 555.60 | 561.50 | 548.05 | 315899 | -0.96% |
| 10 Jul 2025 | 556.40 | 563.00 | 566.90 | 553.00 | 1261751 | 1.11% |
| 09 Jul 2025 | 550.30 | 540.20 | 568.00 | 540.20 | 6729288 | 3.03% |
| 08 Jul 2025 | 534.10 | 536.10 | 553.90 | 531.00 | 3293164 | 0.38% |
| 07 Jul 2025 | 532.10 | 528.00 | 540.95 | 528.00 | 186638 | 0.20% |
| 04 Jul 2025 | 531.05 | 537.55 | 540.55 | 527.35 | 203198 | -1.21% |
| 03 Jul 2025 | 537.55 | 532.00 | 541.95 | 528.10 | 510811 | 1.20% |
| 02 Jul 2025 | 531.15 | 539.85 | 539.85 | 528.90 | 150914 | -0.78% |
| 01 Jul 2025 | 535.30 | 539.75 | 544.75 | 533.65 | 219799 | -0.21% |
| 30 Jun 2025 | 536.45 | 539.90 | 541.75 | 533.35 | 255640 | 0.00% |
| 27 Jun 2025 | 536.45 | 533.70 | 544.00 | 531.00 | 546943 | 1.38% |
| 26 Jun 2025 | 529.15 | 535.85 | 540.00 | 527.45 | 339696 | -0.79% |
| 25 Jun 2025 | 533.35 | 528.95 | 535.75 | 527.40 | 359106 | 0.88% |
| 24 Jun 2025 | 528.70 | 538.00 | 539.00 | 525.30 | 544891 | -1.13% |
| 23 Jun 2025 | 534.75 | 506.90 | 537.30 | 505.40 | 1437771 | 4.80% |
| 20 Jun 2025 | 510.25 | 524.50 | 529.60 | 504.80 | 2084184 | -2.55% |
| 19 Jun 2025 | 523.60 | 520.75 | 530.30 | 518.15 | 529239 | 0.72% |
| 18 Jun 2025 | 519.85 | 528.80 | 556.75 | 516.15 | 4815522 | -0.93% |
| 17 Jun 2025 | 524.75 | 531.30 | 536.60 | 523.10 | 330061 | -1.18% |
| 16 Jun 2025 | 531.00 | 536.50 | 543.80 | 521.40 | 421470 | -1.00% |
| 13 Jun 2025 | 536.35 | 521.00 | 539.30 | 516.15 | 500199 | 1.01% |
| 12 Jun 2025 | 531.00 | 528.00 | 563.55 | 526.00 | 3168513 | 0.83% |
| 11 Jun 2025 | 526.65 | 534.20 | 534.20 | 522.10 | 228276 | -0.87% |
| 10 Jun 2025 | 531.25 | 536.90 | 539.25 | 530.00 | 175178 | -0.71% |
| 09 Jun 2025 | 535.05 | 529.95 | 539.00 | 529.45 | 281689 | 1.07% |
| 06 Jun 2025 | 529.40 | 537.90 | 537.90 | 528.40 | 210106 | -0.85% |
| 05 Jun 2025 | 533.95 | 535.00 | 542.25 | 530.90 | 402985 | -0.09% |
| 04 Jun 2025 | 534.45 | 529.00 | 539.00 | 528.40 | 342078 | 1.13% |
| 03 Jun 2025 | 528.50 | 537.25 | 538.20 | 525.00 | 481831 | -1.15% |
| 02 Jun 2025 | 534.65 | 540.00 | 545.00 | 530.80 | 919156 | -0.10% |
| 30 May 2025 | 535.20 | 501.30 | 548.40 | 499.30 | 6343456 | 7.23% |
| 29 May 2025 | 499.10 | 508.10 | 518.00 | 492.00 | 1331801 | -1.06% |
| 28 May 2025 | 504.45 | 502.05 | 511.00 | 493.25 | 1064628 | 1.34% |
| 27 May 2025 | 497.80 | 485.00 | 504.95 | 479.00 | 1855722 | 3.88% |
| 26 May 2025 | 479.20 | 480.50 | 489.80 | 474.15 | 345071 | 0.59% |
| 23 May 2025 | 476.40 | 474.80 | 478.00 | 466.70 | 147150 | 0.84% |
| 22 May 2025 | 472.45 | 470.00 | 476.20 | 468.20 | 99440 | 0.17% |
| 21 May 2025 | 471.65 | 475.50 | 478.75 | 467.30 | 186153 | -0.31% |
| 20 May 2025 | 473.10 | 486.50 | 488.20 | 471.15 | 158273 | -1.91% |
| 19 May 2025 | 482.30 | 482.50 | 489.45 | 477.10 | 386511 | 0.78% |
| 16 May 2025 | 478.55 | 483.95 | 484.45 | 474.00 | 314618 | -0.48% |
| 15 May 2025 | 480.85 | 471.00 | 482.95 | 469.60 | 438186 | 2.28% |
| 14 May 2025 | 470.15 | 465.00 | 474.80 | 461.25 | 319729 | 1.96% |
| 13 May 2025 | 461.10 | 467.40 | 471.55 | 457.10 | 242246 | -0.52% |
| 12 May 2025 | 463.50 | 463.00 | 467.55 | 450.55 | 410752 | 5.23% |
| 09 May 2025 | 440.45 | 436.00 | 446.00 | 436.00 | 181028 | -2.02% |
| 08 May 2025 | 449.55 | 462.00 | 462.40 | 447.00 | 158038 | -1.72% |
| 07 May 2025 | 457.40 | 440.00 | 464.50 | 433.55 | 336741 | 3.77% |
| 06 May 2025 | 440.80 | 462.30 | 462.30 | 439.00 | 186389 | -3.82% |
| 05 May 2025 | 458.30 | 450.95 | 459.85 | 447.85 | 205703 | 1.81% |
| 02 May 2025 | 450.15 | 444.00 | 452.75 | 440.75 | 246891 | 1.06% |
| 30 Apr 2025 | 445.45 | 458.75 | 460.65 | 443.00 | 289358 | -3.74% |
| 29 Apr 2025 | 462.75 | 467.35 | 468.00 | 459.10 | 145105 | -0.15% |
| 28 Apr 2025 | 463.45 | 451.00 | 464.90 | 448.50 | 228323 | 1.96% |
| 25 Apr 2025 | 454.55 | 475.00 | 475.00 | 447.20 | 460714 | -3.45% |
| 24 Apr 2025 | 470.80 | 478.25 | 486.70 | 468.20 | 786142 | -0.80% |
| 23 Apr 2025 | 474.60 | 461.00 | 479.80 | 460.45 | 716935 | 3.27% |
| 22 Apr 2025 | 459.55 | 454.80 | 467.30 | 450.50 | 502222 | 1.04% |
| 21 Apr 2025 | 454.80 | 442.20 | 462.70 | 437.00 | 1479011 | 3.33% |
| 17 Apr 2025 | 440.15 | 444.00 | 449.40 | 435.10 | 939809 | -0.22% |
| 16 Apr 2025 | 441.10 | 450.00 | 456.20 | 439.50 | 510622 | -2.18% |
| 15 Apr 2025 | 450.95 | 428.00 | 458.00 | 424.00 | 3306714 | 6.82% |
| 11 Apr 2025 | 422.15 | 421.00 | 431.10 | 402.30 | 2106845 | 4.96% |
| 09 Apr 2025 | 402.20 | 417.05 | 419.95 | 401.00 | 359201 | -3.77% |
| 08 Apr 2025 | 417.95 | 430.10 | 440.00 | 412.30 | 601220 | -0.36% |
| 07 Apr 2025 | 419.45 | 414.85 | 430.00 | 402.05 | 866383 | -6.16% |
| 04 Apr 2025 | 447.00 | 480.10 | 480.10 | 441.00 | 316707 | -6.90% |
| 03 Apr 2025 | 480.15 | 482.60 | 486.45 | 475.45 | 187612 | -0.51% |
| 02 Apr 2025 | 482.60 | 479.30 | 490.20 | 471.30 | 236100 | 0.91% |
| 01 Apr 2025 | 478.25 | 485.70 | 486.05 | 474.10 | 142379 | -0.72% |
| 28 Mar 2025 | 481.70 | 489.05 | 500.80 | 478.65 | 221542 | -1.64% |
| 27 Mar 2025 | 489.75 | 485.00 | 492.45 | 478.70 | 393668 | 0.25% |
| 26 Mar 2025 | 488.55 | 502.95 | 505.15 | 485.85 | 228488 | -2.32% |
| 25 Mar 2025 | 500.15 | 508.50 | 517.95 | 491.80 | 607386 | -1.04% |
| 24 Mar 2025 | 505.40 | 494.90 | 516.30 | 494.90 | 1302057 | 2.35% |
| 21 Mar 2025 | 493.80 | 491.00 | 500.15 | 491.00 | 644206 | 0.61% |
| 20 Mar 2025 | 490.80 | 504.80 | 512.60 | 488.60 | 1080373 | -3.44% |
| 19 Mar 2025 | 508.30 | 507.00 | 523.05 | 501.10 | 2407628 | 0.21% |
| 18 Mar 2025 | 507.25 | 500.00 | 513.95 | 486.90 | 13184288 | 0.44% |
| 17 Mar 2025 | 505.05 | 440.00 | 526.65 | 433.00 | 20667225 | 13.88% |
| 13 Mar 2025 | 443.50 | 427.75 | 453.45 | 421.25 | 1423387 | 4.13% |
| 12 Mar 2025 | 425.90 | 433.05 | 438.20 | 424.00 | 126514 | -1.40% |
| 11 Mar 2025 | 431.95 | 429.00 | 434.00 | 423.75 | 152661 | -0.82% |
| 10 Mar 2025 | 435.50 | 453.00 | 462.10 | 432.00 | 192389 | -4.31% |
| 07 Mar 2025 | 455.10 | 440.95 | 474.00 | 436.15 | 886980 | 3.44% |
| 06 Mar 2025 | 439.95 | 446.00 | 450.00 | 438.00 | 271442 | -0.03% |
| 05 Mar 2025 | 440.10 | 431.90 | 444.05 | 431.90 | 215323 | 1.97% |
| 04 Mar 2025 | 431.60 | 419.15 | 438.70 | 415.45 | 279205 | 2.77% |
| 03 Mar 2025 | 419.95 | 429.35 | 434.45 | 412.40 | 240141 | -1.90% |
| 28 Feb 2025 | 428.10 | 447.95 | 451.00 | 426.25 | 192770 | -5.49% |
| 27 Feb 2025 | 452.95 | 459.00 | 464.95 | 446.60 | 119261 | -2.27% |
| 25 Feb 2025 | 463.45 | 468.05 | 472.00 | 460.35 | 94587 | -0.70% |
| 24 Feb 2025 | 466.70 | 475.10 | 475.95 | 462.70 | 111971 | -2.08% |
| 21 Feb 2025 | 476.60 | 482.25 | 491.75 | 471.15 | 151496 | -0.76% |
| 20 Feb 2025 | 480.25 | 475.00 | 494.90 | 471.65 | 575918 | 1.16% |
| 19 Feb 2025 | 474.75 | 465.70 | 483.20 | 456.65 | 372827 | 0.71% |
| 18 Feb 2025 | 471.40 | 485.30 | 488.70 | 465.60 | 92950 | -2.79% |
| 17 Feb 2025 | 484.95 | 488.65 | 490.45 | 467.90 | 233025 | -1.24% |
| 14 Feb 2025 | 491.05 | 524.00 | 524.00 | 486.10 | 229678 | -6.71% |
| 13 Feb 2025 | 526.35 | 553.45 | 553.45 | 521.00 | 205473 | -4.37% |
| 12 Feb 2025 | 550.40 | 530.00 | 575.00 | 530.00 | 2550492 | 2.64% |
| 11 Feb 2025 | 536.25 | 536.70 | 539.00 | 521.45 | 160139 | -1.94% |
| 10 Feb 2025 | 546.85 | 559.00 | 561.65 | 544.00 | 71939 | -2.09% |
| 07 Feb 2025 | 558.55 | 561.45 | 565.75 | 554.85 | 66936 | -0.52% |
| 06 Feb 2025 | 561.45 | 544.75 | 564.00 | 544.05 | 151366 | 2.80% |
| 05 Feb 2025 | 546.15 | 539.75 | 551.40 | 535.15 | 120639 | 0.91% |
| 04 Feb 2025 | 541.25 | 545.15 | 554.00 | 538.00 | 65850 | -1.20% |
| 03 Feb 2025 | 547.85 | 535.00 | 567.30 | 530.00 | 849531 | 2.29% |
| 01 Feb 2025 | 535.60 | 540.90 | 544.65 | 528.85 | 28817 | -0.98% |
| 31 Jan 2025 | 540.90 | 530.35 | 543.50 | 529.75 | 174495 | 2.01% |
| 30 Jan 2025 | 530.25 | 530.00 | 542.00 | 525.15 | 90228 | 1.04% |
| 29 Jan 2025 | 524.80 | 522.60 | 530.05 | 521.15 | 61256 | 0.42% |
| 28 Jan 2025 | 522.60 | 530.00 | 531.30 | 514.15 | 162300 | -1.65% |
| 27 Jan 2025 | 531.35 | 535.00 | 536.00 | 522.15 | 107748 | -1.68% |
| 24 Jan 2025 | 540.45 | 552.30 | 552.30 | 531.00 | 66889 | -1.43% |
| 23 Jan 2025 | 548.30 | 541.40 | 559.30 | 541.40 | 278840 | -1.88% |
| 22 Jan 2025 | 558.80 | 533.75 | 569.95 | 527.05 | 1672223 | 5.61% |
| 21 Jan 2025 | 529.10 | 550.00 | 551.05 | 526.25 | 80065 | -3.27% |
| 20 Jan 2025 | 547.00 | 530.20 | 549.90 | 530.20 | 111421 | 2.97% |
| 17 Jan 2025 | 531.20 | 533.55 | 536.40 | 523.85 | 75202 | -0.60% |
| 16 Jan 2025 | 534.40 | 527.05 | 542.35 | 527.00 | 57783 | 1.83% |
| 15 Jan 2025 | 524.80 | 535.10 | 542.65 | 512.85 | 285273 | -1.66% |
| 14 Jan 2025 | 533.65 | 535.05 | 539.45 | 522.30 | 104206 | 0.81% |
| 13 Jan 2025 | 529.35 | 562.30 | 569.00 | 526.25 | 206887 | -6.35% |
| 10 Jan 2025 | 565.25 | 566.00 | 571.85 | 560.00 | 88112 | 0.12% |
| 09 Jan 2025 | 564.55 | 582.95 | 588.90 | 561.25 | 105370 | -2.11% |
| 08 Jan 2025 | 576.70 | 577.30 | 581.70 | 572.30 | 73913 | -0.10% |
| 07 Jan 2025 | 577.30 | 574.75 | 584.25 | 566.70 | 129178 | 0.44% |
| 06 Jan 2025 | 574.75 | 577.75 | 579.80 | 568.10 | 128348 | -0.32% |
| 03 Jan 2025 | 576.60 | 577.90 | 587.70 | 575.15 | 219772 | 0.01% |
| 02 Jan 2025 | 576.55 | 578.50 | 582.15 | 567.30 | 126534 | -0.15% |
| 01 Jan 2025 | 577.40 | 579.80 | 584.95 | 574.70 | 75023 | -0.41% |
| 31 Dec 2024 | 579.80 | 562.25 | 582.00 | 560.05 | 109371 | 3.10% |
| 30 Dec 2024 | 562.35 | 575.30 | 575.50 | 560.00 | 114209 | -1.87% |
| 27 Dec 2024 | 573.05 | 587.00 | 592.25 | 561.95 | 146094 | -2.18% |
| 26 Dec 2024 | 585.80 | 586.20 | 591.85 | 581.80 | 68777 | 0.04% |
| 24 Dec 2024 | 585.55 | 586.00 | 590.80 | 581.00 | 116380 | -0.40% |
| 23 Dec 2024 | 587.90 | 601.30 | 603.80 | 583.00 | 75520 | -1.36% |
| 20 Dec 2024 | 596.00 | 613.30 | 613.55 | 590.40 | 264960 | -2.00% |
| 19 Dec 2024 | 608.15 | 592.80 | 610.00 | 590.25 | 91196 | 1.03% |
| 18 Dec 2024 | 601.95 | 602.05 | 607.00 | 592.55 | 86836 | 0.00% |
| 17 Dec 2024 | 601.95 | 610.15 | 610.15 | 600.00 | 96221 | -0.49% |
| 16 Dec 2024 | 604.90 | 612.95 | 626.95 | 600.45 | 249238 | 0.24% |
| 13 Dec 2024 | 603.45 | 610.00 | 612.00 | 599.00 | 110109 | -1.32% |
| 12 Dec 2024 | 611.50 | 618.50 | 618.50 | 609.00 | 159944 | -1.04% |
| 11 Dec 2024 | 617.90 | 629.00 | 629.20 | 615.25 | 160985 | -0.60% |
| 10 Dec 2024 | 621.60 | 625.35 | 632.05 | 620.05 | 136626 | -0.60% |
| 09 Dec 2024 | 625.35 | 639.45 | 639.45 | 621.70 | 167134 | -2.80% |
| 06 Dec 2024 | 643.35 | 650.55 | 653.20 | 640.50 | 75137 | -1.11% |
| 05 Dec 2024 | 650.55 | 657.05 | 659.55 | 646.60 | 71418 | -1.00% |
| 04 Dec 2024 | 657.15 | 664.90 | 669.00 | 653.10 | 157734 | -0.38% |
| 03 Dec 2024 | 659.65 | 647.80 | 666.20 | 641.50 | 324378 | 1.83% |
| 02 Dec 2024 | 647.80 | 647.00 | 651.90 | 636.30 | 78483 | 1.24% |
| 29 Nov 2024 | 639.85 | 639.00 | 647.65 | 633.00 | 110248 | 0.95% |
| 28 Nov 2024 | 633.80 | 636.70 | 648.80 | 631.00 | 173298 | -0.46% |
| 27 Nov 2024 | 636.70 | 645.00 | 645.80 | 630.90 | 316884 | -2.59% |
| 26 Nov 2024 | 653.65 | 640.00 | 673.90 | 630.80 | 1972924 | 2.01% |
| 25 Nov 2024 | 640.75 | 569.00 | 668.00 | 569.00 | 5587413 | 14.54% |
| 22 Nov 2024 | 559.40 | 557.90 | 567.35 | 551.20 | 142116 | 1.13% |
| 21 Nov 2024 | 553.15 | 551.05 | 571.90 | 549.00 | 140326 | -0.63% |
| 19 Nov 2024 | 556.65 | 565.00 | 568.95 | 546.80 | 412043 | -0.56% |
| 18 Nov 2024 | 559.80 | 590.00 | 590.00 | 557.85 | 172955 | -4.28% |
| 14 Nov 2024 | 584.85 | 578.80 | 590.95 | 562.40 | 304564 | 2.60% |
| 13 Nov 2024 | 570.05 | 610.00 | 613.65 | 567.05 | 232024 | -5.39% |
| 12 Nov 2024 | 602.50 | 628.00 | 633.45 | 599.75 | 155092 | -3.52% |
| 11 Nov 2024 | 624.45 | 633.65 | 635.00 | 619.90 | 54098 | -1.94% |
| 08 Nov 2024 | 636.80 | 651.10 | 653.00 | 634.10 | 45155 | -2.20% |
| 07 Nov 2024 | 651.15 | 651.65 | 659.90 | 650.00 | 49951 | -0.08% |
| 06 Nov 2024 | 651.65 | 652.00 | 655.05 | 644.45 | 62103 | 0.52% |
| 05 Nov 2024 | 648.25 | 638.85 | 655.80 | 638.85 | 90641 | -0.05% |
| 04 Nov 2024 | 648.60 | 657.00 | 657.20 | 636.00 | 92245 | -2.16% |
| 01 Nov 2024 | 662.90 | 662.55 | 668.70 | 660.00 | 51704 | 0.05% |
| 31 Oct 2024 | 662.55 | 603.55 | 678.00 | 603.55 | 864864 | 9.86% |
| 30 Oct 2024 | 603.10 | 595.05 | 613.65 | 591.25 | 117630 | 1.41% |
| 29 Oct 2024 | 594.70 | 591.35 | 599.40 | 591.00 | 44448 | -0.16% |
| 28 Oct 2024 | 595.65 | 600.05 | 603.20 | 588.05 | 116885 | -0.13% |
| 25 Oct 2024 | 596.40 | 625.00 | 628.80 | 593.95 | 159258 | -5.08% |
| 24 Oct 2024 | 628.30 | 628.70 | 632.00 | 621.40 | 79939 | -0.06% |
| 23 Oct 2024 | 628.65 | 620.60 | 634.05 | 611.50 | 82738 | 1.29% |
| 22 Oct 2024 | 620.65 | 648.50 | 653.45 | 617.00 | 138168 | -4.29% |
| 21 Oct 2024 | 648.50 | 652.00 | 661.95 | 645.05 | 51227 | -1.54% |
| 18 Oct 2024 | 658.65 | 664.00 | 665.85 | 649.00 | 80856 | -0.83% |
| 17 Oct 2024 | 664.15 | 680.00 | 681.95 | 661.45 | 83602 | -2.33% |
| 16 Oct 2024 | 680.00 | 674.95 | 681.90 | 674.20 | 282641 | 0.64% |
| 15 Oct 2024 | 675.70 | 669.50 | 685.95 | 667.85 | 124141 | 0.93% |
| 14 Oct 2024 | 669.50 | 671.60 | 673.55 | 660.15 | 58186 | -0.31% |
| 11 Oct 2024 | 671.60 | 665.00 | 681.00 | 658.00 | 119806 | 0.66% |
| 10 Oct 2024 | 667.20 | 675.00 | 675.45 | 663.60 | 83542 | -0.89% |
| 09 Oct 2024 | 673.20 | 644.90 | 695.00 | 644.60 | 1289206 | 4.92% |
| 08 Oct 2024 | 641.65 | 643.00 | 646.50 | 624.70 | 250122 | 0.18% |
| 07 Oct 2024 | 640.50 | 680.00 | 680.00 | 636.00 | 218321 | -5.86% |
| 04 Oct 2024 | 680.40 | 682.70 | 688.75 | 666.60 | 116516 | 0.16% |
| 03 Oct 2024 | 679.30 | 673.00 | 698.90 | 672.00 | 328919 | 0.16% |
| 01 Oct 2024 | 678.20 | 672.00 | 684.00 | 672.00 | 124996 | -0.22% |
| 30 Sep 2024 | 679.70 | 665.85 | 684.00 | 665.85 | 297228 | 2.08% |
| 27 Sep 2024 | 665.85 | 690.15 | 697.30 | 662.60 | 252899 | -3.04% |
| 26 Sep 2024 | 686.70 | 690.70 | 691.40 | 678.05 | 116030 | -0.68% |
| 25 Sep 2024 | 691.40 | 703.00 | 708.00 | 690.00 | 123535 | -2.56% |
| 24 Sep 2024 | 709.55 | 706.35 | 710.90 | 693.45 | 170822 | 0.39% |
| 23 Sep 2024 | 706.80 | 720.00 | 723.45 | 705.10 | 156214 | -2.36% |
| 20 Sep 2024 | 723.85 | 740.00 | 744.95 | 715.55 | 458391 | -1.70% |
| 19 Sep 2024 | 736.40 | 732.70 | 740.00 | 716.05 | 237356 | 0.66% |
| 18 Sep 2024 | 731.55 | 741.35 | 744.00 | 724.60 | 156924 | -0.83% |
| 17 Sep 2024 | 737.65 | 726.50 | 752.95 | 723.00 | 804095 | 1.96% |
| 16 Sep 2024 | 723.45 | 730.00 | 730.80 | 719.00 | 110093 | 0.37% |
| 13 Sep 2024 | 720.75 | 729.00 | 734.00 | 717.00 | 203898 | -1.21% |
| 12 Sep 2024 | 729.60 | 726.00 | 740.00 | 723.55 | 724663 | 0.50% |
| 11 Sep 2024 | 726.00 | 720.00 | 740.00 | 716.00 | 650928 | 1.00% |
| 10 Sep 2024 | 718.80 | 719.95 | 725.00 | 711.80 | 251415 | 1.03% |
| 09 Sep 2024 | 711.50 | 700.00 | 714.60 | 687.40 | 187235 | 0.00% |
| 06 Sep 2024 | 711.50 | 708.00 | 718.95 | 703.00 | 179966 | 0.53% |
| 05 Sep 2024 | 707.75 | 700.10 | 726.00 | 687.00 | 315472 | 1.31% |
| 04 Sep 2024 | 698.60 | 699.35 | 715.00 | 695.00 | 183097 | -0.31% |
| 03 Sep 2024 | 700.80 | 706.95 | 709.00 | 697.05 | 149021 | -0.28% |
| 02 Sep 2024 | 702.80 | 700.00 | 707.95 | 689.00 | 163086 | 1.21% |
| 30 Aug 2024 | 694.40 | 712.00 | 716.10 | 690.95 | 176662 | -2.64% |
| 29 Aug 2024 | 713.20 | 721.85 | 722.05 | 708.10 | 209662 | -1.26% |
| 28 Aug 2024 | 722.30 | 721.50 | 729.90 | 714.00 | 457930 | 0.10% |
| 27 Aug 2024 | 721.60 | 718.55 | 726.45 | 712.40 | 390093 | 0.22% |
| 26 Aug 2024 | 720.00 | 699.80 | 728.90 | 697.05 | 2051830 | 3.93% |
| 23 Aug 2024 | 692.80 | 646.80 | 702.00 | 642.75 | 1662458 | 7.00% |
| 22 Aug 2024 | 647.45 | 633.40 | 709.00 | 633.40 | 3482386 | 2.22% |
| 21 Aug 2024 | 633.40 | 630.60 | 638.10 | 626.00 | 91386 | 0.84% |
| 20 Aug 2024 | 628.15 | 639.70 | 645.00 | 621.05 | 123452 | -0.75% |
| 19 Aug 2024 | 632.90 | 603.70 | 635.35 | 603.00 | 471975 | 5.39% |
| 16 Aug 2024 | 600.55 | 607.65 | 611.00 | 593.05 | 253396 | -0.33% |
| 14 Aug 2024 | 602.55 | 610.00 | 613.90 | 591.55 | 183229 | -1.49% |
| 13 Aug 2024 | 611.65 | 623.65 | 624.95 | 608.45 | 110513 | -1.52% |
| 12 Aug 2024 | 621.10 | 629.80 | 631.70 | 619.45 | 97342 | -1.49% |
| 09 Aug 2024 | 630.50 | 636.85 | 638.05 | 629.00 | 89568 | -0.21% |
| 08 Aug 2024 | 631.80 | 641.40 | 648.85 | 629.25 | 67054 | -1.30% |
| 07 Aug 2024 | 640.15 | 652.00 | 652.00 | 631.25 | 172234 | -0.10% |
| 06 Aug 2024 | 640.80 | 649.95 | 667.95 | 633.95 | 160729 | 0.06% |
| 05 Aug 2024 | 640.40 | 676.00 | 676.30 | 636.00 | 227314 | -6.97% |
| 02 Aug 2024 | 688.35 | 699.00 | 699.00 | 681.00 | 230204 | -2.90% |
| 01 Aug 2024 | 708.90 | 698.85 | 738.00 | 698.85 | 995718 | 2.32% |
| 31 Jul 2024 | 692.80 | 716.00 | 723.80 | 690.00 | 413710 | -2.82% |
| 30 Jul 2024 | 712.90 | 717.05 | 719.75 | 704.05 | 98069 | -0.08% |
| 29 Jul 2024 | 713.45 | 709.00 | 719.20 | 708.55 | 110745 | 1.13% |
| 26 Jul 2024 | 705.45 | 704.60 | 720.00 | 701.10 | 153247 | 0.99% |
| 25 Jul 2024 | 698.50 | 684.00 | 708.40 | 682.55 | 114133 | 0.87% |
| 24 Jul 2024 | 692.45 | 669.80 | 699.35 | 669.75 | 129907 | 3.38% |
| 23 Jul 2024 | 669.80 | 680.70 | 704.00 | 651.00 | 2678312 | -1.60% |
| 22 Jul 2024 | 680.70 | 670.00 | 682.80 | 654.00 | 99650 | 2.01% |
| 19 Jul 2024 | 667.30 | 682.00 | 682.00 | 662.50 | 99854 | -1.95% |
| 18 Jul 2024 | 680.60 | 702.00 | 704.55 | 678.15 | 152161 | -3.03% |
| 16 Jul 2024 | 701.85 | 701.35 | 714.00 | 695.15 | 190784 | 0.73% |
| 15 Jul 2024 | 696.75 | 722.00 | 722.00 | 692.50 | 162135 | -1.09% |
| 12 Jul 2024 | 704.45 | 718.95 | 747.20 | 700.00 | 705078 | -0.50% |
| 11 Jul 2024 | 708.00 | 717.20 | 728.85 | 684.50 | 650253 | -0.88% |
| 10 Jul 2024 | 714.30 | 726.60 | 728.35 | 702.05 | 108782 | -1.40% |
| 09 Jul 2024 | 724.45 | 748.00 | 762.20 | 720.65 | 238088 | -2.29% |
| 08 Jul 2024 | 741.40 | 737.85 | 744.25 | 721.55 | 120011 | 0.48% |
| 05 Jul 2024 | 737.85 | 734.00 | 740.00 | 725.05 | 83112 | 0.36% |
| 04 Jul 2024 | 735.20 | 743.15 | 747.00 | 728.05 | 106270 | -0.26% |
| 03 Jul 2024 | 737.10 | 723.00 | 747.00 | 722.55 | 193994 | 2.50% |
| 02 Jul 2024 | 719.10 | 738.60 | 738.60 | 716.20 | 79752 | -1.79% |
| 01 Jul 2024 | 732.20 | 718.45 | 743.20 | 718.45 | 199404 | 1.91% |
| 28 Jun 2024 | 718.45 | 716.85 | 738.00 | 712.00 | 161459 | 0.32% |
| 27 Jun 2024 | 716.15 | 725.85 | 732.00 | 707.00 | 135532 | -1.21% |
| 26 Jun 2024 | 724.95 | 745.00 | 749.15 | 722.00 | 200276 | -2.47% |
| 25 Jun 2024 | 743.30 | 764.40 | 767.80 | 737.90 | 207269 | -3.37% |
| 24 Jun 2024 | 769.20 | 737.50 | 798.95 | 735.80 | 1689708 | 4.47% |
| 21 Jun 2024 | 736.30 | 740.00 | 748.00 | 730.50 | 272210 | -1.01% |
| 20 Jun 2024 | 743.85 | 701.05 | 750.00 | 697.60 | 1807481 | 6.11% |
| 19 Jun 2024 | 701.05 | 698.45 | 705.00 | 685.00 | 366823 | 0.65% |
| 18 Jun 2024 | 696.50 | 699.00 | 699.00 | 677.30 | 711980 | 1.28% |
| 14 Jun 2024 | 687.70 | 657.85 | 694.90 | 650.00 | 1627027 | 4.54% |
| 13 Jun 2024 | 657.85 | 605.00 | 663.00 | 605.00 | 1694119 | 8.87% |
| 12 Jun 2024 | 604.25 | 612.60 | 617.80 | 602.90 | 242463 | -0.90% |
| 11 Jun 2024 | 609.75 | 611.10 | 615.25 | 607.35 | 228511 | 0.11% |
| 10 Jun 2024 | 609.05 | 604.00 | 612.90 | 599.30 | 144079 | 1.58% |
| 07 Jun 2024 | 599.60 | 609.90 | 612.00 | 596.00 | 417367 | -1.69% |
| 06 Jun 2024 | 609.90 | 590.00 | 619.00 | 590.00 | 1654805 | 3.43% |
| 05 Jun 2024 | 589.65 | 574.95 | 601.20 | 557.10 | 139987 | 4.44% |
| 04 Jun 2024 | 564.60 | 603.25 | 603.25 | 540.15 | 248880 | -6.19% |
| 03 Jun 2024 | 601.85 | 632.00 | 632.00 | 599.30 | 123351 | -1.45% |
| 31 May 2024 | 610.70 | 593.05 | 620.00 | 593.05 | 364980 | 2.98% |
| 30 May 2024 | 593.05 | 615.70 | 615.70 | 588.10 | 107165 | -3.68% |
| 29 May 2024 | 615.70 | 614.95 | 620.40 | 606.60 | 82159 | 0.12% |
| 28 May 2024 | 614.95 | 636.05 | 638.00 | 609.10 | 474454 | -5.74% |
| 27 May 2024 | 652.40 | 647.35 | 665.50 | 637.00 | 338960 | 0.79% |
| 24 May 2024 | 647.30 | 650.00 | 655.50 | 641.20 | 63131 | -0.14% |
| 23 May 2024 | 648.20 | 646.05 | 654.00 | 636.30 | 92458 | 0.40% |
| 22 May 2024 | 645.60 | 659.90 | 664.85 | 642.15 | 82433 | -1.98% |
| 21 May 2024 | 658.65 | 642.00 | 664.00 | 627.05 | 279101 | 3.51% |
| 18 May 2024 | 636.30 | 629.70 | 639.90 | 625.00 | 29019 | 1.44% |
| 17 May 2024 | 627.25 | 630.50 | 634.00 | 623.85 | 91384 | 0.48% |
| 16 May 2024 | 624.25 | 624.00 | 627.00 | 618.50 | 110905 | 0.67% |
| 15 May 2024 | 620.10 | 622.25 | 628.60 | 619.00 | 63005 | -0.24% |
| 14 May 2024 | 621.60 | 627.25 | 630.00 | 620.20 | 76824 | -0.80% |
| 13 May 2024 | 626.60 | 635.00 | 642.00 | 617.00 | 118773 | -0.67% |
| 10 May 2024 | 630.85 | 629.10 | 638.70 | 616.55 | 112572 | 0.48% |
| 09 May 2024 | 627.85 | 644.95 | 658.00 | 624.15 | 105832 | -2.65% |
| 08 May 2024 | 644.95 | 646.10 | 650.00 | 634.80 | 63965 | 0.02% |
| 07 May 2024 | 644.85 | 666.50 | 666.50 | 636.05 | 213122 | -2.94% |
| 06 May 2024 | 664.40 | 662.80 | 672.90 | 647.50 | 1967781 | 1.23% |
| 03 May 2024 | 656.30 | 663.00 | 666.50 | 651.60 | 1988130 | -0.30% |
| 02 May 2024 | 658.30 | 654.25 | 667.00 | 651.10 | 305054 | 1.13% |
| 30 Apr 2024 | 650.95 | 653.95 | 665.25 | 644.00 | 136728 | -0.15% |
| 29 Apr 2024 | 651.90 | 655.00 | 657.80 | 644.00 | 159085 | 0.22% |
| 26 Apr 2024 | 650.45 | 634.00 | 654.70 | 629.50 | 454502 | 3.58% |
| 25 Apr 2024 | 627.95 | 613.00 | 630.00 | 606.05 | 172291 | 1.72% |
| 24 Apr 2024 | 617.35 | 630.00 | 633.20 | 614.60 | 227303 | -1.68% |
| 23 Apr 2024 | 627.90 | 625.00 | 630.70 | 611.05 | 281381 | 2.35% |
| 22 Apr 2024 | 613.50 | 625.25 | 633.00 | 610.05 | 171720 | -1.61% |
| 19 Apr 2024 | 623.55 | 624.05 | 633.50 | 613.00 | 87983 | -0.38% |
| 18 Apr 2024 | 625.95 | 626.00 | 641.95 | 622.35 | 142217 | 0.68% |
| 16 Apr 2024 | 621.70 | 635.00 | 642.00 | 615.50 | 209460 | -1.31% |
| 15 Apr 2024 | 629.95 | 627.00 | 635.50 | 604.60 | 297816 | -1.64% |
| 12 Apr 2024 | 640.45 | 631.50 | 666.00 | 631.00 | 706356 | 1.88% |
| 10 Apr 2024 | 628.65 | 619.75 | 633.90 | 619.00 | 149014 | 1.61% |
| 09 Apr 2024 | 618.70 | 634.00 | 634.00 | 616.10 | 228331 | -2.22% |
| 08 Apr 2024 | 632.75 | 648.90 | 651.20 | 630.50 | 233215 | -2.30% |
| 05 Apr 2024 | 647.65 | 644.95 | 669.00 | 634.00 | 940826 | -0.87% |
| 04 Apr 2024 | 653.35 | 597.85 | 666.65 | 592.10 | 5099970 | 10.93% |
| 03 Apr 2024 | 589.00 | 591.00 | 595.25 | 584.70 | 151791 | -0.19% |
| 02 Apr 2024 | 590.15 | 597.10 | 598.85 | 588.10 | 156932 | -0.33% |
| 01 Apr 2024 | 592.10 | 609.90 | 609.90 | 589.00 | 242943 | -1.60% |
| 28 Mar 2024 | 601.70 | 583.75 | 605.00 | 578.15 | 514956 | 3.85% |
| 27 Mar 2024 | 579.40 | 581.50 | 589.50 | 576.55 | 243548 | -0.18% |
| 26 Mar 2024 | 580.45 | 593.00 | 593.00 | 578.05 | 244293 | -1.54% |
| 22 Mar 2024 | 589.55 | 594.50 | 601.20 | 584.00 | 349159 | -1.23% |
| 21 Mar 2024 | 596.90 | 599.95 | 617.40 | 594.20 | 199169 | -0.08% |
| 20 Mar 2024 | 597.40 | 629.85 | 630.00 | 594.00 | 277548 | -5.08% |
| 19 Mar 2024 | 629.40 | 627.00 | 633.55 | 626.55 | 95589 | 0.21% |
| 18 Mar 2024 | 628.05 | 630.00 | 636.95 | 622.55 | 77261 | -0.94% |
| 15 Mar 2024 | 634.00 | 632.85 | 652.25 | 618.80 | 424929 | 0.52% |
| 14 Mar 2024 | 630.70 | 621.30 | 642.30 | 609.00 | 239080 | 0.94% |
| 13 Mar 2024 | 624.80 | 628.10 | 630.00 | 602.95 | 388766 | -1.12% |
| 12 Mar 2024 | 631.85 | 684.50 | 687.00 | 625.55 | 614251 | -7.69% |
| 11 Mar 2024 | 684.45 | 702.50 | 713.45 | 671.55 | 215247 | -2.18% |
| 07 Mar 2024 | 699.70 | 697.50 | 707.45 | 693.35 | 160652 | 0.31% |
| 06 Mar 2024 | 697.55 | 703.65 | 714.20 | 679.00 | 286477 | -0.78% |
| 05 Mar 2024 | 703.05 | 672.00 | 713.90 | 672.00 | 880535 | 3.18% |
| 04 Mar 2024 | 681.35 | 689.85 | 691.95 | 676.75 | 210715 | -0.87% |
| 02 Mar 2024 | 687.35 | 687.00 | 701.00 | 685.00 | 57220 | 0.99% |
| 01 Mar 2024 | 680.60 | 653.45 | 696.45 | 653.30 | 1890817 | 4.38% |
| 29 Feb 2024 | 652.05 | 631.70 | 655.50 | 615.55 | 354896 | 3.29% |
| 28 Feb 2024 | 631.30 | 633.85 | 639.00 | 625.95 | 94805 | -0.10% |
| 27 Feb 2024 | 631.95 | 622.95 | 635.20 | 617.05 | 173157 | 1.62% |
| 26 Feb 2024 | 621.90 | 634.00 | 635.65 | 620.20 | 85007 | -1.67% |
| 23 Feb 2024 | 632.45 | 634.15 | 637.00 | 624.10 | 95443 | 0.53% |
| 22 Feb 2024 | 629.10 | 649.50 | 651.00 | 622.50 | 305098 | -2.72% |
| 21 Feb 2024 | 646.70 | 631.60 | 669.80 | 631.60 | 565862 | 2.61% |
| 20 Feb 2024 | 630.25 | 632.40 | 674.00 | 626.00 | 880822 | -0.24% |
| 19 Feb 2024 | 631.75 | 645.65 | 645.70 | 630.80 | 80451 | -1.37% |
| 16 Feb 2024 | 640.55 | 649.90 | 661.35 | 636.50 | 269733 | -1.11% |
| 15 Feb 2024 | 647.75 | 660.00 | 667.00 | 642.15 | 297012 | -3.05% |
| 14 Feb 2024 | 668.15 | 613.00 | 683.50 | 612.00 | 3735572 | 8.95% |
| 13 Feb 2024 | 613.25 | 664.00 | 664.00 | 606.60 | 757104 | -9.74% |
| 12 Feb 2024 | 679.40 | 679.80 | 699.00 | 667.05 | 249471 | -0.06% |
| 09 Feb 2024 | 679.80 | 678.05 | 685.45 | 661.15 | 631645 | -0.09% |
| 08 Feb 2024 | 680.40 | 656.00 | 703.95 | 654.15 | 1194879 | 4.81% |
| 07 Feb 2024 | 649.20 | 630.00 | 682.60 | 625.60 | 1617521 | 5.06% |
| 06 Feb 2024 | 617.95 | 597.00 | 624.90 | 595.45 | 307230 | 4.01% |
| 05 Feb 2024 | 594.10 | 606.60 | 606.60 | 582.30 | 196719 | -2.06% |
| 02 Feb 2024 | 606.60 | 616.30 | 619.90 | 600.00 | 195755 | -1.29% |
| 01 Feb 2024 | 614.50 | 611.80 | 617.45 | 608.05 | 167999 | -0.07% |
| 31 Jan 2024 | 614.90 | 612.25 | 617.00 | 607.40 | 278428 | 1.23% |
| 30 Jan 2024 | 607.40 | 599.60 | 615.50 | 591.40 | 681790 | 2.01% |
| 29 Jan 2024 | 595.45 | 584.00 | 602.45 | 580.45 | 884777 | 2.57% |
| 25 Jan 2024 | 580.55 | 578.50 | 587.50 | 576.00 | 555182 | 0.96% |
| 24 Jan 2024 | 575.05 | 556.00 | 578.85 | 551.90 | 821274 | 3.78% |
| 23 Jan 2024 | 554.10 | 545.30 | 570.00 | 532.20 | 1574443 | 2.54% |
| 20 Jan 2024 | 540.40 | 543.75 | 546.30 | 538.75 | 46436 | -0.41% |
| 19 Jan 2024 | 542.60 | 546.80 | 551.10 | 541.00 | 108945 | -0.27% |
| 18 Jan 2024 | 544.05 | 542.85 | 548.00 | 524.00 | 228197 | 0.42% |
| 17 Jan 2024 | 541.75 | 543.00 | 548.00 | 535.00 | 120498 | -0.24% |
| 16 Jan 2024 | 543.05 | 540.00 | 549.00 | 534.60 | 244279 | 0.88% |
| 15 Jan 2024 | 538.30 | 538.20 | 539.95 | 529.25 | 120053 | 0.41% |
| 12 Jan 2024 | 536.10 | 540.00 | 540.00 | 532.95 | 336909 | 0.62% |
| 11 Jan 2024 | 532.80 | 541.00 | 542.20 | 530.55 | 83565 | -1.18% |
| 10 Jan 2024 | 539.15 | 536.95 | 542.40 | 531.55 | 86381 | 0.53% |
| 09 Jan 2024 | 536.30 | 537.45 | 540.00 | 529.45 | 76178 | 0.08% |
| 08 Jan 2024 | 535.85 | 544.95 | 545.65 | 531.00 | 71948 | -1.33% |
| 05 Jan 2024 | 543.10 | 537.00 | 545.00 | 533.70 | 102631 | 1.33% |
| 04 Jan 2024 | 535.95 | 542.80 | 544.75 | 534.10 | 100014 | -0.99% |
| 03 Jan 2024 | 541.30 | 545.70 | 562.15 | 540.10 | 401666 | -0.91% |
| 02 Jan 2024 | 546.25 | 542.65 | 548.50 | 535.15 | 143968 | 0.77% |
| 01 Jan 2024 | 542.05 | 547.25 | 547.65 | 538.10 | 75856 | -0.46% |
| 29 Dec 2023 | 544.55 | 528.85 | 548.00 | 526.15 | 349568 | 2.97% |
| 28 Dec 2023 | 528.85 | 530.00 | 538.65 | 527.00 | 78478 | -0.74% |
| 27 Dec 2023 | 532.80 | 538.40 | 541.20 | 529.00 | 68971 | -0.79% |
| 26 Dec 2023 | 537.05 | 547.00 | 552.00 | 534.00 | 130878 | -1.59% |
| 22 Dec 2023 | 545.70 | 527.00 | 553.20 | 526.60 | 526185 | 3.28% |
| 21 Dec 2023 | 528.35 | 514.00 | 530.50 | 503.10 | 285172 | 2.59% |
| 20 Dec 2023 | 515.00 | 517.45 | 531.00 | 511.00 | 294422 | -0.47% |
| 19 Dec 2023 | 517.45 | 523.40 | 523.90 | 515.50 | 114652 | -0.35% |
| 18 Dec 2023 | 519.25 | 524.55 | 527.45 | 513.10 | 273129 | -1.00% |
| 15 Dec 2023 | 524.50 | 539.85 | 545.95 | 521.10 | 205805 | -2.31% |
| 14 Dec 2023 | 536.90 | 546.00 | 548.00 | 535.15 | 125930 | -1.20% |
| 13 Dec 2023 | 543.40 | 541.10 | 546.00 | 533.00 | 130186 | 0.31% |
| 12 Dec 2023 | 541.70 | 554.00 | 554.00 | 540.00 | 215197 | -1.47% |
| 11 Dec 2023 | 549.80 | 541.25 | 552.00 | 540.00 | 584965 | 2.50% |
| 08 Dec 2023 | 536.40 | 520.20 | 549.65 | 518.50 | 1467862 | 3.24% |
| 07 Dec 2023 | 519.55 | 517.30 | 523.80 | 515.45 | 87384 | 0.44% |
| 06 Dec 2023 | 517.25 | 517.30 | 522.75 | 514.35 | 111550 | -0.23% |
| 05 Dec 2023 | 518.45 | 521.55 | 525.35 | 514.50 | 164588 | -0.59% |
| 04 Dec 2023 | 521.55 | 531.00 | 534.70 | 518.45 | 148973 | -0.95% |
| 01 Dec 2023 | 526.55 | 535.00 | 535.15 | 524.95 | 142625 | -0.87% |
| 30 Nov 2023 | 531.15 | 520.00 | 532.70 | 515.05 | 306812 | 2.40% |
| 29 Nov 2023 | 518.70 | 521.10 | 523.90 | 515.75 | 147782 | -0.43% |
| 28 Nov 2023 | 520.95 | 522.85 | 527.65 | 515.05 | 131101 | -0.36% |
| 24 Nov 2023 | 522.85 | 529.30 | 530.20 | 516.05 | 190808 | -0.24% |
| 23 Nov 2023 | 524.10 | 520.45 | 529.15 | 519.00 | 253571 | 0.90% |
| 22 Nov 2023 | 519.45 | 518.45 | 522.95 | 516.30 | 94577 | 0.42% |
| 21 Nov 2023 | 517.30 | 522.20 | 524.75 | 515.05 | 253582 | -0.50% |
| 20 Nov 2023 | 519.90 | 509.00 | 527.90 | 508.50 | 438938 | 2.17% |
| 17 Nov 2023 | 508.85 | 506.95 | 514.90 | 503.50 | 197860 | -0.04% |
| 16 Nov 2023 | 509.05 | 521.20 | 522.25 | 502.60 | 192719 | -2.33% |
| 15 Nov 2023 | 521.20 | 514.35 | 523.90 | 509.00 | 323439 | 1.52% |
| 13 Nov 2023 | 513.40 | 524.85 | 532.45 | 504.00 | 318071 | -2.71% |
| 12 Nov 2023 | 527.70 | 534.65 | 534.65 | 523.00 | 45697 | -0.39% |
| 10 Nov 2023 | 529.75 | 534.55 | 537.05 | 524.00 | 233577 | -0.93% |
| 09 Nov 2023 | 534.70 | 525.00 | 540.90 | 522.05 | 1360002 | 3.76% |
| 08 Nov 2023 | 515.30 | 510.50 | 518.55 | 509.45 | 215302 | 0.93% |
| 07 Nov 2023 | 510.55 | 503.00 | 511.85 | 503.00 | 120365 | 1.11% |
| 06 Nov 2023 | 504.95 | 506.25 | 510.80 | 502.90 | 109227 | -0.25% |
| 03 Nov 2023 | 506.20 | 508.80 | 509.90 | 503.25 | 86898 | 0.25% |
| 02 Nov 2023 | 504.95 | 500.05 | 507.85 | 499.55 | 107264 | 1.16% |
| 01 Nov 2023 | 499.15 | 505.35 | 511.50 | 497.00 | 165155 | -1.23% |
| 31 Oct 2023 | 505.35 | 503.00 | 516.20 | 503.00 | 653354 | 0.83% |
| 30 Oct 2023 | 501.20 | 482.00 | 504.00 | 480.00 | 388240 | 4.17% |
| 27 Oct 2023 | 481.15 | 472.60 | 488.85 | 472.60 | 115241 | 1.94% |
| 26 Oct 2023 | 472.00 | 481.00 | 482.90 | 466.80 | 139824 | -2.62% |
| 25 Oct 2023 | 484.70 | 480.00 | 491.00 | 469.75 | 140012 | 1.61% |
| 23 Oct 2023 | 477.00 | 499.00 | 503.50 | 470.05 | 175217 | -4.47% |
| 20 Oct 2023 | 499.30 | 514.00 | 515.00 | 495.30 | 224928 | -2.20% |
| 19 Oct 2023 | 510.55 | 495.00 | 512.00 | 489.45 | 496438 | 3.29% |
| 18 Oct 2023 | 494.30 | 488.00 | 497.95 | 480.10 | 222968 | 1.29% |
| 17 Oct 2023 | 488.00 | 483.70 | 492.95 | 481.05 | 144075 | 1.75% |
| 16 Oct 2023 | 479.60 | 478.00 | 483.00 | 474.15 | 132176 | 0.13% |
| 13 Oct 2023 | 479.00 | 489.65 | 497.00 | 475.75 | 245864 | -2.18% |
| 12 Oct 2023 | 489.65 | 488.00 | 505.00 | 488.00 | 305924 | 0.70% |
| 11 Oct 2023 | 486.25 | 490.50 | 500.00 | 482.35 | 189789 | -0.78% |
| 10 Oct 2023 | 490.05 | 496.25 | 502.00 | 489.00 | 161785 | -1.50% |
| 09 Oct 2023 | 497.50 | 494.70 | 514.00 | 475.50 | 469615 | 0.56% |
| 06 Oct 2023 | 494.75 | 499.70 | 502.20 | 493.00 | 103438 | -0.99% |
| 05 Oct 2023 | 499.70 | 503.95 | 506.35 | 496.25 | 128872 | -0.34% |
| 04 Oct 2023 | 501.40 | 510.15 | 512.90 | 496.00 | 225982 | -2.62% |
| 03 Oct 2023 | 514.90 | 510.00 | 517.00 | 509.05 | 136059 | 0.76% |
| 29 Sep 2023 | 511.00 | 508.65 | 514.65 | 508.65 | 149200 | 0.46% |
| 28 Sep 2023 | 508.65 | 514.50 | 519.65 | 506.05 | 232857 | -0.73% |
| 27 Sep 2023 | 512.40 | 495.15 | 514.00 | 493.25 | 312631 | 2.83% |
| 26 Sep 2023 | 498.30 | 506.50 | 508.95 | 494.70 | 135151 | -1.62% |
| 25 Sep 2023 | 506.50 | 511.65 | 512.55 | 502.45 | 128575 | -0.60% |
| 22 Sep 2023 | 509.55 | 492.50 | 515.00 | 492.50 | 391580 | 3.48% |
| 21 Sep 2023 | 492.40 | 506.90 | 508.70 | 490.00 | 236543 | -2.83% |
| 20 Sep 2023 | 506.75 | 509.00 | 514.60 | 502.35 | 130972 | -1.26% |
| 18 Sep 2023 | 513.20 | 519.85 | 520.00 | 510.00 | 165107 | -1.32% |
| 15 Sep 2023 | 520.05 | 513.30 | 522.80 | 506.30 | 394189 | 1.82% |
| 14 Sep 2023 | 510.75 | 516.00 | 519.10 | 506.75 | 338194 | -1.02% |
| 13 Sep 2023 | 516.00 | 505.00 | 519.60 | 503.00 | 756716 | 3.42% |
| 12 Sep 2023 | 498.95 | 495.90 | 538.90 | 490.55 | 4058193 | 2.09% |
| 11 Sep 2023 | 488.75 | 494.90 | 497.90 | 487.45 | 113520 | -0.79% |
| 08 Sep 2023 | 492.65 | 498.85 | 502.90 | 490.35 | 187414 | -0.77% |
| 07 Sep 2023 | 496.45 | 485.85 | 499.85 | 485.85 | 261450 | 1.94% |
| 06 Sep 2023 | 487.00 | 484.00 | 493.55 | 484.00 | 128948 | -0.32% |
| 05 Sep 2023 | 488.55 | 494.70 | 494.70 | 482.10 | 166856 | -0.82% |
| 04 Sep 2023 | 492.60 | 495.90 | 497.55 | 490.00 | 134474 | -0.16% |
| 01 Sep 2023 | 493.40 | 491.05 | 500.00 | 491.05 | 289210 | 0.56% |
| 31 Aug 2023 | 490.65 | 487.05 | 494.90 | 486.15 | 332264 | 1.55% |
| 30 Aug 2023 | 483.15 | 473.05 | 489.95 | 471.05 | 556756 | 2.81% |
| 29 Aug 2023 | 469.95 | 466.05 | 471.50 | 464.35 | 169490 | 1.29% |
| 28 Aug 2023 | 463.95 | 467.70 | 469.65 | 463.00 | 145098 | -0.30% |
| 25 Aug 2023 | 465.35 | 469.60 | 474.00 | 463.15 | 152153 | -0.99% |
| 24 Aug 2023 | 470.00 | 473.80 | 474.95 | 468.10 | 213740 | -0.04% |
| 23 Aug 2023 | 470.20 | 468.95 | 472.00 | 463.00 | 327856 | 0.81% |
| 22 Aug 2023 | 466.40 | 478.95 | 479.50 | 464.50 | 296140 | -1.83% |
| 21 Aug 2023 | 475.10 | 490.70 | 490.70 | 474.30 | 230837 | -2.08% |
| 18 Aug 2023 | 485.20 | 502.00 | 502.80 | 484.00 | 304223 | -3.16% |
| 17 Aug 2023 | 501.05 | 490.00 | 503.95 | 490.00 | 248257 | 2.57% |
| 16 Aug 2023 | 488.50 | 487.55 | 493.50 | 484.00 | 245375 | 0.19% |
| 14 Aug 2023 | 487.55 | 491.75 | 497.95 | 482.50 | 369229 | -3.31% |
| 11 Aug 2023 | 504.25 | 508.80 | 511.60 | 502.50 | 147008 | -0.40% |
| 10 Aug 2023 | 506.30 | 511.95 | 512.45 | 505.00 | 138745 | -0.64% |
| 09 Aug 2023 | 509.55 | 512.20 | 513.45 | 504.30 | 198882 | 0.22% |
| 08 Aug 2023 | 508.45 | 522.00 | 524.95 | 502.15 | 290840 | -1.94% |
| 07 Aug 2023 | 518.50 | 515.90 | 519.90 | 504.00 | 265614 | 1.53% |
| 04 Aug 2023 | 510.70 | 521.90 | 521.90 | 508.85 | 169276 | -1.08% |
| 03 Aug 2023 | 516.30 | 532.20 | 533.95 | 505.60 | 352835 | -3.00% |
| 02 Aug 2023 | 532.25 | 541.35 | 544.95 | 527.00 | 216279 | -1.38% |
| 01 Aug 2023 | 539.70 | 538.90 | 543.90 | 536.75 | 218964 | 0.77% |
| 31 Jul 2023 | 535.55 | 544.65 | 546.25 | 532.70 | 275402 | -1.10% |
| 28 Jul 2023 | 541.50 | 547.80 | 550.95 | 538.00 | 181019 | -1.11% |
| 27 Jul 2023 | 547.60 | 561.05 | 562.50 | 546.55 | 181728 | -2.17% |
| 26 Jul 2023 | 559.75 | 554.40 | 563.00 | 553.05 | 327286 | 1.32% |
| 25 Jul 2023 | 552.45 | 555.25 | 559.55 | 550.05 | 135486 | -0.50% |
| 24 Jul 2023 | 555.25 | 563.05 | 563.70 | 553.55 | 118192 | -1.09% |
| 21 Jul 2023 | 561.35 | 564.80 | 565.25 | 555.15 | 150571 | -0.73% |
| 20 Jul 2023 | 565.50 | 571.70 | 571.70 | 559.30 | 179633 | -0.63% |
| 19 Jul 2023 | 569.10 | 564.00 | 573.60 | 553.00 | 392079 | 1.26% |
| 18 Jul 2023 | 562.00 | 579.05 | 585.95 | 558.50 | 352723 | -2.46% |
| 17 Jul 2023 | 576.20 | 573.00 | 578.00 | 565.05 | 301825 | 0.57% |
| 14 Jul 2023 | 572.95 | 570.00 | 581.35 | 564.00 | 467965 | 1.07% |
| 13 Jul 2023 | 566.90 | 588.75 | 591.70 | 561.05 | 735213 | -2.79% |
| 12 Jul 2023 | 583.20 | 559.00 | 623.00 | 556.65 | 8440159 | 6.91% |
| 11 Jul 2023 | 545.50 | 550.00 | 554.20 | 542.85 | 522239 | -0.16% |
| 10 Jul 2023 | 546.35 | 539.85 | 549.95 | 535.40 | 329748 | 1.42% |
| 07 Jul 2023 | 538.70 | 541.00 | 543.75 | 535.00 | 166062 | -0.16% |
| 06 Jul 2023 | 539.55 | 540.60 | 543.95 | 538.40 | 128308 | -0.19% |
| 05 Jul 2023 | 540.60 | 548.00 | 548.00 | 539.05 | 242769 | 0.30% |
| 04 Jul 2023 | 539.00 | 541.90 | 544.70 | 538.05 | 122254 | -0.06% |
| 03 Jul 2023 | 539.30 | 545.90 | 546.10 | 538.05 | 174814 | -0.42% |
| 30 Jun 2023 | 541.60 | 531.45 | 545.00 | 531.05 | 511759 | 2.21% |
| 28 Jun 2023 | 529.90 | 542.00 | 548.50 | 525.10 | 373417 | -1.96% |
| 27 Jun 2023 | 540.50 | 552.60 | 566.95 | 537.00 | 1031563 | -1.70% |
| 26 Jun 2023 | 549.85 | 541.55 | 552.40 | 534.30 | 698107 | 1.53% |
| 23 Jun 2023 | 541.55 | 532.00 | 550.00 | 527.25 | 531345 | 1.92% |
| 22 Jun 2023 | 531.35 | 540.15 | 554.70 | 527.05 | 766602 | -1.63% |
| 21 Jun 2023 | 540.15 | 533.70 | 543.20 | 532.10 | 240900 | 1.59% |
| 20 Jun 2023 | 531.70 | 535.75 | 538.10 | 526.35 | 145088 | -0.46% |
| 19 Jun 2023 | 534.15 | 536.00 | 547.85 | 531.10 | 281412 | -0.02% |
| 16 Jun 2023 | 534.25 | 535.00 | 539.90 | 526.00 | 227512 | 0.50% |
| 15 Jun 2023 | 531.60 | 550.00 | 553.00 | 527.25 | 413723 | -2.94% |
| 14 Jun 2023 | 547.70 | 550.00 | 551.65 | 540.10 | 229748 | -0.14% |
| 13 Jun 2023 | 548.45 | 530.05 | 550.00 | 530.05 | 523867 | 3.67% |
| 12 Jun 2023 | 529.05 | 535.85 | 537.20 | 523.05 | 218284 | -1.08% |
| 09 Jun 2023 | 534.85 | 538.50 | 552.50 | 531.60 | 285444 | -0.54% |
| 08 Jun 2023 | 537.75 | 546.15 | 553.30 | 535.55 | 211579 | -1.25% |
| 07 Jun 2023 | 544.55 | 535.15 | 545.75 | 533.10 | 245343 | 1.76% |
| 06 Jun 2023 | 535.15 | 532.40 | 540.00 | 525.10 | 250848 | 0.76% |
| 05 Jun 2023 | 531.10 | 548.05 | 554.65 | 527.35 | 321563 | -2.49% |
| 02 Jun 2023 | 544.65 | 543.35 | 549.00 | 537.35 | 249934 | 0.74% |
| 01 Jun 2023 | 540.65 | 538.65 | 561.95 | 537.05 | 635624 | 1.16% |
| 31 May 2023 | 534.45 | 533.90 | 547.00 | 515.25 | 746226 | 0.12% |
| 30 May 2023 | 533.80 | 549.90 | 550.95 | 531.00 | 340272 | -2.57% |
| 29 May 2023 | 547.90 | 546.95 | 561.50 | 541.55 | 584267 | 0.79% |
| 26 May 2023 | 543.60 | 559.00 | 563.90 | 540.00 | 469995 | -2.41% |
| 25 May 2023 | 557.00 | 565.80 | 583.80 | 552.55 | 1015210 | -2.49% |
| 24 May 2023 | 571.25 | 533.00 | 583.80 | 531.00 | 4041541 | 5.93% |
| 23 May 2023 | 539.25 | 556.50 | 565.70 | 532.25 | 1657214 | -3.27% |
| 22 May 2023 | 557.50 | 485.00 | 564.80 | 484.40 | 8014464 | 18.06% |
| 19 May 2023 | 472.20 | 469.20 | 478.50 | 463.70 | 239438 | 0.64% |
| 18 May 2023 | 469.20 | 472.40 | 481.15 | 464.80 | 399501 | 0.14% |
| 17 May 2023 | 468.55 | 483.80 | 483.80 | 465.95 | 329750 | -3.77% |
| 16 May 2023 | 486.90 | 467.80 | 492.00 | 465.00 | 901373 | 4.19% |
| 15 May 2023 | 467.30 | 431.95 | 471.80 | 430.50 | 1780667 | 8.70% |
| 12 May 2023 | 429.90 | 445.95 | 454.75 | 428.50 | 333640 | -3.39% |
| 11 May 2023 | 445.00 | 448.60 | 450.75 | 444.00 | 83361 | -0.28% |
| 10 May 2023 | 446.25 | 444.90 | 448.90 | 440.50 | 128431 | 0.30% |
| 09 May 2023 | 444.90 | 453.90 | 460.00 | 442.00 | 198912 | -1.52% |
| 08 May 2023 | 451.75 | 449.80 | 456.00 | 445.40 | 241111 | 1.12% |
| 05 May 2023 | 446.75 | 449.95 | 463.90 | 445.00 | 423620 | -0.52% |
| 04 May 2023 | 449.10 | 454.00 | 456.90 | 445.15 | 200402 | -0.63% |
| 03 May 2023 | 451.95 | 458.75 | 466.45 | 450.25 | 217757 | -1.39% |
| 02 May 2023 | 458.30 | 467.05 | 474.95 | 455.00 | 242150 | -1.38% |
| 28 Apr 2023 | 464.70 | 471.65 | 474.20 | 459.00 | 267581 | -0.79% |
| 27 Apr 2023 | 468.40 | 471.55 | 478.50 | 466.00 | 138018 | -0.46% |
| 26 Apr 2023 | 470.55 | 475.20 | 484.25 | 468.00 | 220596 | -0.98% |
| 25 Apr 2023 | 475.20 | 483.95 | 493.45 | 471.55 | 232751 | -1.41% |
| 24 Apr 2023 | 482.00 | 491.90 | 496.50 | 480.55 | 197679 | -2.15% |
| 21 Apr 2023 | 492.60 | 505.30 | 505.30 | 488.40 | 313398 | -2.96% |
| 20 Apr 2023 | 507.65 | 510.05 | 514.90 | 501.60 | 417004 | 0.36% |
| 19 Apr 2023 | 505.85 | 475.45 | 512.20 | 475.00 | 1123284 | 6.36% |
| 18 Apr 2023 | 475.60 | 472.85 | 483.00 | 471.25 | 171734 | 0.58% |
| 17 Apr 2023 | 472.85 | 465.40 | 475.00 | 462.30 | 134846 | 1.43% |
| 13 Apr 2023 | 466.20 | 466.00 | 479.50 | 462.35 | 166363 | -0.15% |
| 12 Apr 2023 | 466.90 | 467.45 | 471.50 | 464.05 | 76012 | -0.12% |
| 11 Apr 2023 | 467.45 | 466.40 | 475.65 | 465.00 | 129041 | 0.23% |
| 10 Apr 2023 | 466.40 | 463.95 | 477.90 | 461.00 | 229322 | 0.53% |
| 06 Apr 2023 | 463.95 | 464.00 | 472.00 | 458.85 | 265476 | -0.53% |
| 05 Apr 2023 | 466.40 | 432.35 | 471.45 | 432.00 | 2182260 | 7.55% |
| 03 Apr 2023 | 433.65 | 438.15 | 453.75 | 430.00 | 189591 | -1.03% |
| 31 Mar 2023 | 438.15 | 428.30 | 446.65 | 428.30 | 203448 | 2.30% |
| 29 Mar 2023 | 428.30 | 425.00 | 440.95 | 421.00 | 241992 | 0.78% |
| 28 Mar 2023 | 425.00 | 445.80 | 452.20 | 421.20 | 242253 | -4.77% |
| 27 Mar 2023 | 446.30 | 467.50 | 469.85 | 439.00 | 145571 | -4.53% |
| 24 Mar 2023 | 467.50 | 480.30 | 481.60 | 465.45 | 111763 | -2.54% |
| 23 Mar 2023 | 479.70 | 471.25 | 488.95 | 470.85 | 131834 | 1.23% |
| 22 Mar 2023 | 473.85 | 470.55 | 476.00 | 468.75 | 52301 | 0.42% |
| 21 Mar 2023 | 471.85 | 482.15 | 482.30 | 469.00 | 293263 | -1.65% |
| 20 Mar 2023 | 479.75 | 490.00 | 493.00 | 476.90 | 90335 | -1.74% |
| 17 Mar 2023 | 488.25 | 481.30 | 494.55 | 471.05 | 194639 | 1.95% |
| 16 Mar 2023 | 478.90 | 483.80 | 483.80 | 470.70 | 102745 | -1.27% |
| 15 Mar 2023 | 485.05 | 479.25 | 493.00 | 477.50 | 368241 | 2.14% |
| 14 Mar 2023 | 474.90 | 477.95 | 479.00 | 463.50 | 161930 | -0.64% |
| 13 Mar 2023 | 477.95 | 472.00 | 494.00 | 470.35 | 1106744 | 1.91% |
| 10 Mar 2023 | 469.00 | 466.00 | 471.80 | 460.35 | 82399 | 0.06% |
| 09 Mar 2023 | 468.70 | 465.00 | 472.90 | 465.00 | 97076 | 0.42% |
| 08 Mar 2023 | 466.75 | 475.50 | 479.60 | 461.10 | 139056 | -1.82% |
| 06 Mar 2023 | 475.40 | 472.70 | 481.20 | 470.05 | 163902 | 1.56% |
| 03 Mar 2023 | 468.10 | 478.00 | 485.30 | 462.80 | 200803 | -1.97% |
| 02 Mar 2023 | 477.50 | 473.50 | 483.00 | 473.50 | 212940 | 0.12% |
| 01 Mar 2023 | 476.95 | 462.00 | 480.25 | 456.20 | 647364 | 1.92% |
| 28 Feb 2023 | 467.95 | 431.30 | 474.60 | 429.20 | 1581926 | 9.04% |
| 27 Feb 2023 | 429.15 | 443.95 | 445.50 | 425.10 | 175307 | -3.33% |
| 24 Feb 2023 | 443.95 | 449.90 | 457.35 | 439.20 | 146015 | -0.87% |
| 23 Feb 2023 | 447.85 | 463.80 | 465.25 | 445.00 | 174900 | -3.18% |
| 22 Feb 2023 | 462.55 | 456.90 | 466.75 | 452.55 | 251771 | 0.67% |
| 21 Feb 2023 | 459.45 | 455.80 | 465.95 | 447.30 | 352865 | 1.30% |
| 20 Feb 2023 | 453.55 | 445.05 | 468.00 | 438.05 | 564606 | 1.64% |
| 17 Feb 2023 | 446.25 | 449.00 | 460.00 | 439.60 | 252316 | -0.48% |
| 16 Feb 2023 | 448.40 | 440.00 | 454.90 | 440.00 | 218372 | 1.49% |
| 15 Feb 2023 | 441.80 | 453.05 | 456.40 | 435.05 | 286883 | -2.90% |
| 14 Feb 2023 | 455.00 | 437.10 | 461.15 | 437.10 | 564547 | 3.17% |
| 13 Feb 2023 | 441.00 | 443.45 | 445.60 | 433.00 | 257146 | -0.38% |
| 10 Feb 2023 | 442.70 | 440.00 | 448.45 | 433.00 | 466015 | 0.80% |
| 09 Feb 2023 | 439.20 | 423.70 | 443.95 | 421.05 | 637563 | 3.34% |
| 08 Feb 2023 | 425.00 | 401.00 | 429.00 | 398.40 | 1119728 | 6.02% |
| 07 Feb 2023 | 400.85 | 414.40 | 423.70 | 398.00 | 830316 | -2.79% |
| 06 Feb 2023 | 412.35 | 392.95 | 417.85 | 389.95 | 1958634 | 8.31% |
| 03 Feb 2023 | 380.70 | 381.20 | 390.70 | 377.50 | 701163 | 0.22% |
| 02 Feb 2023 | 379.85 | 375.00 | 389.00 | 374.00 | 244978 | 0.38% |
| 01 Feb 2023 | 378.40 | 384.70 | 390.70 | 370.65 | 216873 | -0.43% |
| 31 Jan 2023 | 380.05 | 362.20 | 387.80 | 361.65 | 987456 | 5.16% |
| 30 Jan 2023 | 361.40 | 365.60 | 367.60 | 357.95 | 160839 | -1.20% |
| 27 Jan 2023 | 365.80 | 372.20 | 380.00 | 364.00 | 238982 | -1.22% |
| 25 Jan 2023 | 370.30 | 372.25 | 385.30 | 368.20 | 285548 | -1.06% |
| 24 Jan 2023 | 374.25 | 375.00 | 379.95 | 371.00 | 152448 | -0.08% |
| 23 Jan 2023 | 374.55 | 383.70 | 384.80 | 372.40 | 181146 | -1.94% |
| 20 Jan 2023 | 381.95 | 388.70 | 388.70 | 378.15 | 433587 | -1.51% |
| 19 Jan 2023 | 387.80 | 396.90 | 398.00 | 386.55 | 213712 | -2.56% |
| 18 Jan 2023 | 398.00 | 401.40 | 403.80 | 395.25 | 129658 | -0.43% |
| 17 Jan 2023 | 399.70 | 410.95 | 410.95 | 398.00 | 198811 | -2.35% |
| 16 Jan 2023 | 409.30 | 406.50 | 411.95 | 406.20 | 97915 | 0.78% |
| 13 Jan 2023 | 406.15 | 413.60 | 414.50 | 402.80 | 213205 | -1.52% |
| 12 Jan 2023 | 412.40 | 407.00 | 421.40 | 402.00 | 701982 | 2.71% |
| 11 Jan 2023 | 401.50 | 415.80 | 423.55 | 399.20 | 592426 | -2.97% |
| 10 Jan 2023 | 413.80 | 411.70 | 416.90 | 407.05 | 116266 | 0.99% |
| 09 Jan 2023 | 409.75 | 413.00 | 416.20 | 407.00 | 91636 | -0.17% |
| 06 Jan 2023 | 410.45 | 414.60 | 414.75 | 406.40 | 148131 | -0.41% |
| 05 Jan 2023 | 412.15 | 407.55 | 415.70 | 398.85 | 374587 | 1.45% |
| 04 Jan 2023 | 406.25 | 411.20 | 420.20 | 403.55 | 268390 | -0.98% |
| 03 Jan 2023 | 410.25 | 419.55 | 420.40 | 408.60 | 214077 | -2.22% |
| 02 Jan 2023 | 419.55 | 425.00 | 427.00 | 415.80 | 256871 | 0.01% |
| 30 Dec 2022 | 419.50 | 433.20 | 438.20 | 417.70 | 383205 | -2.75% |
| 29 Dec 2022 | 431.35 | 425.00 | 440.00 | 420.00 | 186284 | 0.27% |
| 28 Dec 2022 | 430.20 | 438.30 | 439.65 | 428.00 | 175393 | -1.35% |
| 27 Dec 2022 | 436.10 | 442.00 | 450.00 | 433.00 | 142820 | -0.47% |
| 26 Dec 2022 | 438.15 | 419.80 | 442.85 | 413.15 | 206285 | 5.08% |
| 23 Dec 2022 | 416.95 | 443.00 | 446.20 | 413.50 | 270581 | -6.86% |
| 22 Dec 2022 | 447.65 | 470.25 | 477.55 | 445.00 | 238069 | -4.37% |
| 21 Dec 2022 | 468.10 | 482.00 | 489.30 | 463.05 | 402038 | -3.05% |
| 20 Dec 2022 | 482.85 | 480.00 | 490.00 | 473.00 | 196520 | 0.98% |
| 19 Dec 2022 | 478.15 | 488.00 | 488.50 | 471.80 | 227936 | -2.42% |
| 16 Dec 2022 | 490.00 | 503.60 | 504.30 | 477.05 | 370589 | -2.70% |
| 15 Dec 2022 | 503.60 | 516.35 | 517.95 | 501.00 | 133288 | -1.99% |
| 14 Dec 2022 | 513.80 | 525.50 | 532.00 | 510.00 | 202777 | -1.08% |
| 13 Dec 2022 | 519.40 | 511.65 | 526.90 | 503.35 | 229590 | 1.84% |
| 12 Dec 2022 | 510.00 | 511.90 | 513.90 | 503.45 | 111873 | -0.31% |
| 09 Dec 2022 | 511.60 | 527.65 | 532.65 | 501.55 | 394229 | -3.04% |
| 08 Dec 2022 | 527.65 | 518.50 | 531.80 | 516.35 | 374367 | 1.34% |
| 07 Dec 2022 | 520.65 | 520.00 | 525.00 | 515.75 | 731904 | 0.84% |
| 06 Dec 2022 | 516.30 | 492.80 | 519.20 | 486.50 | 1449991 | 5.06% |
| 05 Dec 2022 | 491.45 | 492.00 | 493.75 | 486.80 | 141759 | 0.53% |
| 02 Dec 2022 | 488.85 | 483.10 | 491.00 | 483.00 | 99556 | 0.53% |
| 01 Dec 2022 | 486.25 | 482.95 | 493.00 | 482.25 | 324453 | 2.37% |
| 30 Nov 2022 | 475.00 | 473.45 | 484.35 | 468.35 | 4511657 | 0.98% |
| 29 Nov 2022 | 470.40 | 492.00 | 492.00 | 467.00 | 368596 | -4.52% |
| 28 Nov 2022 | 492.65 | 480.25 | 495.75 | 479.00 | 501670 | 1.59% |
| 25 Nov 2022 | 484.95 | 505.00 | 513.95 | 481.55 | 620420 | -3.43% |
| 24 Nov 2022 | 502.15 | 503.25 | 506.00 | 498.60 | 336617 | 0.55% |
| 23 Nov 2022 | 499.40 | 495.95 | 506.50 | 495.65 | 396904 | 0.86% |
| 22 Nov 2022 | 495.15 | 507.80 | 509.20 | 491.10 | 313529 | -2.43% |
| 21 Nov 2022 | 507.50 | 487.90 | 511.00 | 486.25 | 573184 | 4.18% |
| 18 Nov 2022 | 487.15 | 498.05 | 502.25 | 480.20 | 262835 | -2.32% |
| 17 Nov 2022 | 498.70 | 498.80 | 500.90 | 488.00 | 270690 | 0.48% |
| 16 Nov 2022 | 496.30 | 512.50 | 512.50 | 493.00 | 261355 | -2.70% |
| 15 Nov 2022 | 510.05 | 505.70 | 514.80 | 502.00 | 349684 | 1.06% |
| 14 Nov 2022 | 504.70 | 507.80 | 507.80 | 495.35 | 255058 | -0.11% |
| 11 Nov 2022 | 505.25 | 518.00 | 522.80 | 503.00 | 734652 | -0.91% |
| 10 Nov 2022 | 509.90 | 498.40 | 512.60 | 496.05 | 596554 | 2.31% |
| 09 Nov 2022 | 498.40 | 503.00 | 503.00 | 490.55 | 252578 | -0.36% |
| 07 Nov 2022 | 500.20 | 505.00 | 514.00 | 495.50 | 475086 | 0.78% |
| 04 Nov 2022 | 496.35 | 487.50 | 503.00 | 485.45 | 413904 | 2.31% |
| 03 Nov 2022 | 485.15 | 486.20 | 488.60 | 482.35 | 177606 | -0.22% |
| 02 Nov 2022 | 486.20 | 492.55 | 494.80 | 480.00 | 211914 | -0.79% |
| 01 Nov 2022 | 490.05 | 488.30 | 506.50 | 485.00 | 587304 | 1.11% |
| 31 Oct 2022 | 484.65 | 511.15 | 512.90 | 481.70 | 606406 | -4.71% |
| 28 Oct 2022 | 508.60 | 532.45 | 541.00 | 503.50 | 703980 | -4.16% |
| 27 Oct 2022 | 530.70 | 528.85 | 535.00 | 521.55 | 535148 | 1.12% |
| 25 Oct 2022 | 524.80 | 509.00 | 531.65 | 499.60 | 1216692 | 3.84% |
| 24 Oct 2022 | 505.40 | 501.00 | 509.90 | 497.55 | 328342 | 2.77% |
| 21 Oct 2022 | 491.80 | 452.00 | 499.95 | 451.90 | 1875838 | 8.95% |
| 20 Oct 2022 | 451.40 | 446.05 | 454.75 | 437.05 | 351948 | 0.24% |
| 19 Oct 2022 | 450.30 | 439.40 | 456.00 | 436.10 | 540298 | 3.21% |
| 18 Oct 2022 | 436.30 | 432.30 | 439.90 | 429.10 | 368237 | 1.73% |
| 17 Oct 2022 | 428.90 | 420.00 | 451.50 | 416.00 | 1548066 | 1.65% |
| 14 Oct 2022 | 421.95 | 409.70 | 427.50 | 406.00 | 1110314 | 5.20% |
| 13 Oct 2022 | 401.10 | 397.00 | 413.10 | 397.00 | 221580 | -0.87% |
| 12 Oct 2022 | 404.60 | 413.05 | 415.50 | 385.50 | 667867 | -1.06% |
| 11 Oct 2022 | 408.95 | 408.50 | 423.80 | 405.00 | 300399 | -0.27% |
| 10 Oct 2022 | 410.05 | 415.00 | 417.40 | 407.00 | 298879 | -3.81% |
| 07 Oct 2022 | 426.30 | 431.15 | 431.15 | 421.30 | 197181 | -1.12% |
| 06 Oct 2022 | 431.15 | 428.90 | 442.60 | 423.50 | 419356 | 1.00% |
| 04 Oct 2022 | 426.90 | 433.35 | 435.00 | 425.00 | 260559 | 0.97% |
| 03 Oct 2022 | 422.80 | 421.00 | 425.75 | 411.30 | 401953 | 0.08% |
| 30 Sep 2022 | 422.45 | 416.40 | 426.90 | 404.00 | 454185 | 1.45% |
| 29 Sep 2022 | 416.40 | 415.00 | 427.90 | 410.00 | 571561 | 2.61% |
| 28 Sep 2022 | 405.80 | 409.90 | 410.15 | 398.05 | 368586 | -1.06% |
| 27 Sep 2022 | 410.15 | 422.75 | 435.70 | 407.65 | 486124 | -2.68% |
| 26 Sep 2022 | 421.45 | 441.10 | 444.10 | 416.20 | 538820 | -6.33% |
| 23 Sep 2022 | 449.95 | 463.90 | 469.80 | 443.65 | 383470 | -2.99% |
| 22 Sep 2022 | 463.80 | 465.00 | 474.00 | 455.20 | 357572 | -0.32% |
| 21 Sep 2022 | 465.30 | 481.00 | 486.70 | 462.00 | 400000 | -2.85% |
| 20 Sep 2022 | 478.95 | 475.15 | 506.90 | 474.20 | 1127194 | 1.77% |
| 19 Sep 2022 | 470.60 | 490.00 | 496.95 | 468.00 | 753864 | -3.77% |
| 16 Sep 2022 | 489.05 | 527.50 | 529.55 | 478.35 | 10682482 | -6.82% |
| 15 Sep 2022 | 524.85 | 555.00 | 555.00 | 520.10 | 611504 | -4.89% |
| 14 Sep 2022 | 551.85 | 529.90 | 557.80 | 525.55 | 1254067 | 3.12% |
| 13 Sep 2022 | 535.15 | 560.00 | 563.95 | 527.00 | 1092438 | -4.34% |
| 12 Sep 2022 | 559.45 | 559.65 | 561.00 | 555.80 | 717417 | -0.04% |
| 09 Sep 2022 | 559.70 | 560.00 | 564.90 | 542.00 | 1051216 | 0.74% |
| 08 Sep 2022 | 555.60 | 561.85 | 561.85 | 550.45 | 832174 | -0.32% |
| 07 Sep 2022 | 557.40 | 550.00 | 566.60 | 546.50 | 1149621 | 1.14% |
| 06 Sep 2022 | 551.10 | 541.95 | 565.00 | 539.15 | 1801746 | 2.35% |
| 05 Sep 2022 | 538.45 | 533.00 | 544.00 | 527.35 | 1106559 | 1.03% |
| 02 Sep 2022 | 532.95 | 499.00 | 537.35 | 495.25 | 2806654 | 8.25% |
| 01 Sep 2022 | 492.35 | 502.00 | 505.90 | 484.65 | 801021 | -1.46% |
| 30 Aug 2022 | 499.65 | 497.90 | 506.70 | 495.70 | 612680 | 1.00% |
| 29 Aug 2022 | 494.70 | 477.10 | 504.90 | 477.10 | 1113558 | -0.01% |
| 26 Aug 2022 | 494.75 | 472.00 | 502.40 | 471.10 | 1943562 | 5.66% |
| 25 Aug 2022 | 468.25 | 473.25 | 491.00 | 458.55 | 1754218 | -1.06% |
| 24 Aug 2022 | 473.25 | 456.15 | 481.80 | 456.15 | 1485531 | 2.62% |
| 23 Aug 2022 | 461.15 | 468.75 | 468.75 | 456.30 | 1665187 | -1.00% |
| 22 Aug 2022 | 465.80 | 422.80 | 469.80 | 420.40 | 4056885 | 10.52% |
| 19 Aug 2022 | 421.45 | 426.20 | 434.50 | 419.80 | 277324 | -1.11% |
| 18 Aug 2022 | 426.20 | 430.60 | 433.50 | 422.05 | 388594 | -0.79% |
| 17 Aug 2022 | 429.60 | 428.00 | 436.20 | 418.35 | 681728 | 0.48% |
| 16 Aug 2022 | 427.55 | 450.40 | 463.45 | 418.05 | 971793 | -5.07% |
| 12 Aug 2022 | 450.40 | 444.40 | 453.40 | 437.25 | 530407 | 1.15% |
| 11 Aug 2022 | 445.30 | 451.60 | 454.45 | 432.00 | 632735 | -0.54% |
| 10 Aug 2022 | 447.70 | 432.90 | 464.20 | 425.55 | 1954070 | 3.35% |
| 08 Aug 2022 | 433.20 | 433.95 | 437.90 | 422.10 | 596463 | 1.56% |
| 05 Aug 2022 | 426.55 | 423.50 | 430.95 | 416.95 | 461102 | 1.08% |
| 04 Aug 2022 | 422.00 | 442.00 | 445.75 | 416.05 | 1189099 | -3.24% |
| 03 Aug 2022 | 436.15 | 412.70 | 440.00 | 406.05 | 1630617 | 6.39% |
| 02 Aug 2022 | 409.95 | 402.00 | 426.00 | 401.95 | 1614883 | 3.15% |
| 01 Aug 2022 | 397.45 | 375.00 | 402.45 | 372.95 | 1187934 | 7.13% |
| 29 Jul 2022 | 371.00 | 370.25 | 378.85 | 368.00 | 338643 | 0.23% |
| 28 Jul 2022 | 370.15 | 367.55 | 375.00 | 365.30 | 124933 | 1.34% |
| 27 Jul 2022 | 365.25 | 358.65 | 369.10 | 355.15 | 158047 | 1.84% |
| 26 Jul 2022 | 358.65 | 368.95 | 370.40 | 354.00 | 214015 | -2.79% |
| 25 Jul 2022 | 368.95 | 376.50 | 376.50 | 366.15 | 211554 | 0.18% |
| 22 Jul 2022 | 368.30 | 373.00 | 373.40 | 365.65 | 163235 | -0.58% |
| 21 Jul 2022 | 370.45 | 375.90 | 379.95 | 367.00 | 444221 | -0.19% |
| 20 Jul 2022 | 371.15 | 371.10 | 376.95 | 370.20 | 317720 | 0.42% |
| 19 Jul 2022 | 369.60 | 369.95 | 373.90 | 365.35 | 477651 | -0.47% |
| 18 Jul 2022 | 371.35 | 376.90 | 383.60 | 367.65 | 598040 | -0.83% |
| 15 Jul 2022 | 374.45 | 376.50 | 383.70 | 371.20 | 456950 | 0.17% |
| 14 Jul 2022 | 373.80 | 369.65 | 377.00 | 364.55 | 455733 | 2.08% |
| 13 Jul 2022 | 366.20 | 375.80 | 379.95 | 362.00 | 407094 | -1.70% |
| 12 Jul 2022 | 372.55 | 374.00 | 376.00 | 366.40 | 323133 | -0.08% |
| 11 Jul 2022 | 372.85 | 358.80 | 375.65 | 356.80 | 621595 | 3.99% |
| 08 Jul 2022 | 358.55 | 367.85 | 371.80 | 356.00 | 298157 | -1.83% |
| 07 Jul 2022 | 365.25 | 377.00 | 377.95 | 363.70 | 327035 | -2.48% |
| 06 Jul 2022 | 374.55 | 377.70 | 378.95 | 366.65 | 551912 | 0.03% |
| 05 Jul 2022 | 374.45 | 350.00 | 386.00 | 350.00 | 3726610 | 8.82% |
| 04 Jul 2022 | 344.10 | 348.70 | 357.80 | 334.05 | 364521 | -0.62% |
| 01 Jul 2022 | 346.25 | 351.50 | 362.40 | 344.35 | 204302 | -3.42% |
| 30 Jun 2022 | 358.50 | 365.50 | 371.60 | 355.10 | 203093 | -2.74% |
| 29 Jun 2022 | 368.60 | 379.25 | 393.00 | 362.95 | 518195 | -4.16% |
| 28 Jun 2022 | 384.60 | 389.65 | 389.65 | 381.20 | 190638 | -1.30% |
| 27 Jun 2022 | 389.65 | 396.00 | 399.95 | 385.55 | 246126 | -0.55% |
| 24 Jun 2022 | 391.80 | 391.45 | 402.30 | 380.55 | 621221 | 1.73% |
| 23 Jun 2022 | 385.15 | 379.90 | 386.95 | 374.00 | 148917 | 2.08% |
| 22 Jun 2022 | 377.30 | 389.00 | 389.00 | 375.50 | 117112 | -2.87% |
| 21 Jun 2022 | 388.45 | 369.90 | 394.25 | 369.05 | 290294 | 7.04% |
| 20 Jun 2022 | 362.90 | 389.60 | 395.00 | 351.00 | 239305 | -6.48% |
| 17 Jun 2022 | 388.05 | 379.00 | 396.80 | 373.35 | 293169 | 2.06% |
| 16 Jun 2022 | 380.20 | 405.00 | 407.00 | 365.20 | 268192 | -4.66% |
| 15 Jun 2022 | 398.80 | 413.00 | 414.95 | 395.65 | 250225 | -1.72% |
| 14 Jun 2022 | 405.80 | 397.00 | 416.40 | 397.00 | 1208413 | 0.84% |
| 13 Jun 2022 | 402.40 | 386.00 | 405.00 | 386.00 | 274492 | -0.78% |
| 10 Jun 2022 | 405.55 | 406.00 | 419.90 | 383.30 | 701033 | -0.72% |
| 09 Jun 2022 | 408.50 | 398.70 | 416.00 | 390.10 | 565462 | 2.14% |
| 08 Jun 2022 | 399.95 | 383.00 | 413.00 | 381.40 | 1376051 | 5.14% |
| 07 Jun 2022 | 380.40 | 373.00 | 383.00 | 370.25 | 130209 | 1.56% |
| 06 Jun 2022 | 374.55 | 369.95 | 385.00 | 367.20 | 190157 | 1.24% |
| 03 Jun 2022 | 369.95 | 379.60 | 379.85 | 366.50 | 597903 | -1.19% |
| 02 Jun 2022 | 374.40 | 377.00 | 386.55 | 372.40 | 813310 | -0.69% |
| 01 Jun 2022 | 377.00 | 346.40 | 380.00 | 344.60 | 1543168 | 9.48% |
| 31 May 2022 | 344.35 | 336.70 | 346.50 | 336.70 | 237579 | 2.30% |
| 30 May 2022 | 336.60 | 336.90 | 348.65 | 332.30 | 178564 | 0.88% |
| 27 May 2022 | 333.65 | 340.70 | 342.75 | 331.30 | 137235 | -2.48% |
| 26 May 2022 | 342.15 | 322.10 | 351.00 | 314.30 | 486934 | 5.50% |
| 25 May 2022 | 324.30 | 326.00 | 331.80 | 314.95 | 285358 | -1.62% |
| 24 May 2022 | 329.65 | 328.15 | 332.70 | 324.40 | 138305 | -0.06% |
| 23 May 2022 | 329.85 | 337.55 | 338.00 | 327.00 | 169683 | -2.34% |
| 20 May 2022 | 337.75 | 332.00 | 344.90 | 327.40 | 546070 | 1.70% |
| 19 May 2022 | 332.10 | 313.05 | 335.50 | 313.05 | 856496 | 0.97% |
| 18 May 2022 | 328.90 | 320.50 | 336.70 | 311.55 | 1331989 | 1.73% |
| 17 May 2022 | 323.30 | 306.00 | 329.00 | 294.60 | 1542513 | 8.13% |
| 16 May 2022 | 299.00 | 285.65 | 309.00 | 272.40 | 4111293 | 16.12% |
| 13 May 2022 | 257.50 | 262.55 | 269.90 | 248.70 | 919627 | -0.79% |
| 12 May 2022 | 259.55 | 260.00 | 269.95 | 252.65 | 1002988 | -6.77% |
| 11 May 2022 | 278.40 | 297.05 | 308.00 | 275.00 | 404661 | -8.29% |
| 10 May 2022 | 303.55 | 306.00 | 316.20 | 299.00 | 320361 | -1.16% |
| 09 May 2022 | 307.10 | 314.80 | 314.80 | 305.00 | 211868 | -3.31% |
| 06 May 2022 | 317.60 | 330.00 | 331.25 | 314.55 | 411041 | -6.05% |
| 05 May 2022 | 338.05 | 343.70 | 356.90 | 334.25 | 493952 | -0.92% |
| 04 May 2022 | 341.20 | 338.90 | 359.70 | 332.60 | 1091739 | 0.69% |
| 02 May 2022 | 338.85 | 345.30 | 354.95 | 332.65 | 304032 | -2.28% |
| 29 Apr 2022 | 346.75 | 356.80 | 356.90 | 344.05 | 294560 | -1.99% |
| 28 Apr 2022 | 353.80 | 349.80 | 359.80 | 346.85 | 628627 | 2.14% |
| 27 Apr 2022 | 346.40 | 334.15 | 352.50 | 329.10 | 832049 | 2.39% |
| 26 Apr 2022 | 338.30 | 350.00 | 350.20 | 333.10 | 448630 | -1.64% |
| 25 Apr 2022 | 343.95 | 339.80 | 355.15 | 339.50 | 1778472 | 1.91% |
| 22 Apr 2022 | 337.50 | 314.00 | 344.20 | 313.30 | 3584447 | 8.84% |
| 21 Apr 2022 | 310.10 | 312.85 | 315.00 | 307.75 | 136749 | 0.24% |
| 20 Apr 2022 | 309.35 | 311.90 | 319.70 | 307.00 | 321663 | 1.29% |
| 19 Apr 2022 | 305.40 | 323.35 | 325.00 | 301.50 | 233570 | -4.71% |
| 18 Apr 2022 | 320.50 | 311.80 | 324.80 | 308.00 | 417031 | 2.25% |
| 13 Apr 2022 | 313.45 | 313.50 | 319.40 | 311.00 | 285566 | 0.79% |
| 12 Apr 2022 | 311.00 | 306.50 | 314.90 | 302.05 | 350953 | 1.39% |
| 11 Apr 2022 | 306.75 | 305.00 | 311.85 | 304.05 | 293738 | 1.20% |
| 08 Apr 2022 | 303.10 | 308.00 | 309.90 | 301.55 | 250129 | -0.35% |
| 07 Apr 2022 | 304.15 | 312.00 | 314.90 | 301.00 | 570780 | -1.59% |
| 06 Apr 2022 | 309.05 | 317.00 | 317.95 | 306.55 | 516034 | -3.33% |
| 05 Apr 2022 | 319.70 | 313.70 | 326.70 | 313.00 | 635856 | 2.93% |
| 04 Apr 2022 | 310.60 | 295.05 | 314.10 | 295.05 | 918980 | 5.65% |
| 01 Apr 2022 | 294.00 | 280.35 | 298.00 | 279.55 | 655145 | 5.17% |
| 31 Mar 2022 | 279.55 | 279.00 | 285.60 | 275.65 | 230901 | 0.50% |
| 30 Mar 2022 | 278.15 | 288.90 | 290.45 | 277.00 | 230602 | -2.44% |
| 29 Mar 2022 | 285.10 | 273.75 | 288.00 | 270.85 | 548721 | 4.76% |
| 28 Mar 2022 | 272.15 | 277.00 | 279.10 | 268.85 | 302091 | -2.03% |
| 25 Mar 2022 | 277.80 | 286.00 | 298.00 | 272.50 | 280481 | -2.56% |
| 24 Mar 2022 | 285.10 | 289.00 | 290.00 | 282.60 | 195161 | -1.37% |
| 23 Mar 2022 | 289.05 | 294.10 | 300.00 | 287.10 | 275013 | -0.74% |
| 22 Mar 2022 | 291.20 | 293.90 | 295.55 | 287.50 | 282508 | -0.14% |
| 21 Mar 2022 | 291.60 | 300.95 | 305.55 | 285.35 | 463441 | -2.83% |
| 17 Mar 2022 | 300.10 | 305.70 | 306.75 | 298.50 | 335167 | -0.61% |
| 16 Mar 2022 | 301.95 | 309.80 | 310.55 | 300.05 | 253669 | -1.21% |
| 15 Mar 2022 | 305.65 | 301.40 | 316.45 | 298.85 | 569818 | 2.29% |
| 14 Mar 2022 | 298.80 | 308.00 | 310.75 | 296.25 | 381487 | -2.61% |
| 11 Mar 2022 | 306.80 | 310.00 | 314.05 | 302.25 | 481307 | -2.01% |
| 10 Mar 2022 | 313.10 | 333.25 | 334.45 | 310.00 | 526918 | -2.82% |
| 09 Mar 2022 | 322.20 | 320.10 | 329.90 | 316.45 | 353486 | 1.10% |
| 08 Mar 2022 | 318.70 | 327.75 | 334.00 | 308.65 | 458967 | -2.64% |
| 07 Mar 2022 | 327.35 | 344.70 | 344.70 | 322.00 | 430775 | -6.23% |
| 04 Mar 2022 | 349.10 | 340.00 | 354.35 | 338.00 | 640809 | 1.78% |
| 03 Mar 2022 | 343.00 | 356.30 | 364.30 | 339.00 | 587623 | -2.43% |
| 02 Mar 2022 | 351.55 | 330.70 | 355.95 | 324.00 | 886179 | 6.32% |
| 28 Feb 2022 | 330.65 | 327.75 | 336.95 | 323.00 | 539161 | 0.88% |
| 25 Feb 2022 | 327.75 | 345.00 | 354.70 | 320.55 | 1028625 | 0.44% |
| 24 Feb 2022 | 326.30 | 334.50 | 368.85 | 320.00 | 2285693 | -7.18% |
| 23 Feb 2022 | 351.55 | 326.00 | 364.70 | 325.00 | 3223909 | 7.87% |
| 22 Feb 2022 | 325.90 | 330.00 | 336.40 | 320.65 | 666189 | -4.50% |
| 21 Feb 2022 | 341.25 | 398.85 | 398.85 | 335.05 | 1338146 | -13.30% |
| 18 Feb 2022 | 393.60 | 377.45 | 404.00 | 377.45 | 1502204 | 4.88% |
| 17 Feb 2022 | 375.30 | 373.00 | 379.00 | 369.00 | 214337 | 1.25% |
| 16 Feb 2022 | 370.65 | 373.45 | 384.35 | 364.05 | 369873 | -0.08% |
| 15 Feb 2022 | 370.95 | 385.00 | 390.20 | 360.00 | 476123 | -3.42% |
| 14 Feb 2022 | 384.10 | 366.35 | 388.00 | 366.35 | 228073 | -2.54% |
| 11 Feb 2022 | 394.10 | 377.45 | 405.00 | 375.00 | 420204 | 1.23% |
| 10 Feb 2022 | 389.30 | 396.05 | 399.45 | 380.00 | 582486 | -2.69% |
| 09 Feb 2022 | 400.05 | 414.00 | 414.85 | 398.25 | 156875 | -1.51% |
| 08 Feb 2022 | 406.20 | 420.00 | 422.30 | 390.95 | 461715 | -2.90% |
| 07 Feb 2022 | 418.35 | 419.00 | 421.00 | 407.85 | 1091075 | 1.34% |
| 04 Feb 2022 | 412.80 | 397.50 | 419.00 | 393.85 | 1137373 | 2.13% |
| 03 Feb 2022 | 404.20 | 390.00 | 419.60 | 389.20 | 4682681 | 5.84% |
| 02 Feb 2022 | 381.90 | 342.00 | 388.70 | 341.90 | 3125738 | 12.01% |
| 01 Feb 2022 | 340.95 | 335.00 | 341.95 | 332.00 | 424983 | 2.88% |
| 31 Jan 2022 | 331.40 | 320.00 | 339.00 | 315.25 | 955637 | 5.98% |
| 28 Jan 2022 | 312.70 | 329.35 | 332.00 | 310.55 | 246592 | -2.05% |
| 27 Jan 2022 | 319.25 | 319.00 | 336.10 | 315.00 | 444327 | 0.02% |
| 25 Jan 2022 | 319.20 | 319.25 | 328.55 | 310.25 | 451442 | -3.02% |
| 24 Jan 2022 | 329.15 | 365.50 | 373.35 | 306.95 | 667543 | -11.06% |
| 21 Jan 2022 | 370.10 | 367.00 | 374.25 | 360.55 | 304186 | -0.48% |
| 20 Jan 2022 | 371.90 | 379.90 | 379.90 | 369.05 | 346597 | -0.52% |
| 19 Jan 2022 | 373.85 | 350.95 | 382.70 | 345.65 | 2180098 | 6.49% |
| 18 Jan 2022 | 351.05 | 360.00 | 360.50 | 345.95 | 286305 | -2.32% |
| 17 Jan 2022 | 359.40 | 361.90 | 361.90 | 356.25 | 207250 | 0.18% |
| 14 Jan 2022 | 358.75 | 357.80 | 361.00 | 353.55 | 216897 | -0.08% |
| 13 Jan 2022 | 359.05 | 359.65 | 363.90 | 355.30 | 433642 | -0.17% |
| 12 Jan 2022 | 359.65 | 354.80 | 362.40 | 354.45 | 455046 | 1.37% |
| 11 Jan 2022 | 354.80 | 357.00 | 363.90 | 348.10 | 710579 | -2.04% |
| 10 Jan 2022 | 362.20 | 330.00 | 373.00 | 328.75 | 2448894 | 10.61% |
| 07 Jan 2022 | 327.45 | 339.65 | 340.00 | 323.05 | 741881 | -2.93% |
| 06 Jan 2022 | 337.35 | 313.10 | 340.95 | 306.20 | 982046 | 6.44% |
| 05 Jan 2022 | 316.95 | 307.90 | 319.75 | 305.00 | 344256 | 2.41% |
| 04 Jan 2022 | 309.50 | 306.70 | 314.30 | 300.30 | 316933 | 1.53% |
| 03 Jan 2022 | 304.85 | 301.40 | 314.85 | 300.15 | 531770 | 1.92% |
| 31 Dec 2021 | 299.10 | 296.00 | 303.00 | 292.10 | 149711 | 0.98% |
| 30 Dec 2021 | 296.20 | 295.00 | 304.15 | 293.00 | 155618 | -0.47% |
| 29 Dec 2021 | 297.60 | 286.00 | 303.80 | 278.90 | 986177 | 4.64% |
| 28 Dec 2021 | 284.40 | 284.00 | 288.45 | 281.90 | 99976 | 0.32% |
| 27 Dec 2021 | 283.50 | 285.00 | 289.60 | 283.00 | 105382 | -1.43% |
| 24 Dec 2021 | 287.60 | 298.00 | 299.25 | 286.20 | 156641 | -3.25% |
| 23 Dec 2021 | 297.25 | 290.00 | 307.80 | 287.40 | 826678 | 4.96% |
| 22 Dec 2021 | 283.20 | 282.85 | 288.00 | 278.00 | 146798 | 1.71% |
| 21 Dec 2021 | 278.45 | 277.00 | 289.00 | 272.00 | 386023 | 2.43% |
| 20 Dec 2021 | 271.85 | 278.05 | 283.30 | 263.00 | 535325 | -5.97% |
| 17 Dec 2021 | 289.10 | 301.80 | 309.45 | 284.55 | 489060 | -3.26% |
| 16 Dec 2021 | 298.85 | 320.00 | 347.00 | 295.00 | 2334945 | -6.73% |
| 15 Dec 2021 | 320.40 | 308.00 | 325.50 | 308.00 | 800546 | 4.26% |
| 14 Dec 2021 | 307.30 | 309.75 | 315.75 | 305.25 | 270995 | -0.53% |
| 13 Dec 2021 | 308.95 | 310.05 | 315.00 | 305.00 | 218478 | 0.21% |
| 10 Dec 2021 | 308.30 | 309.00 | 315.30 | 305.90 | 296797 | 0.21% |
| 09 Dec 2021 | 307.65 | 304.20 | 310.00 | 301.20 | 252725 | 0.92% |
| 08 Dec 2021 | 304.85 | 307.00 | 310.65 | 294.10 | 322237 | -1.36% |
| 07 Dec 2021 | 309.05 | 304.70 | 313.85 | 303.40 | 730101 | 1.56% |
| 06 Dec 2021 | 304.30 | 304.50 | 321.00 | 296.20 | 2050455 | 2.73% |
| 03 Dec 2021 | 296.20 | 273.05 | 299.00 | 273.05 | 1442818 | 7.75% |
| 02 Dec 2021 | 274.90 | 279.00 | 283.00 | 271.85 | 203016 | -1.47% |
| 01 Dec 2021 | 279.00 | 278.00 | 283.00 | 269.00 | 477629 | 1.36% |
| 30 Nov 2021 | 275.25 | 272.65 | 292.10 | 271.00 | 1233287 | 1.70% |
| 29 Nov 2021 | 270.65 | 265.00 | 279.75 | 251.40 | 1099422 | 4.24% |
| 26 Nov 2021 | 259.65 | 257.00 | 267.00 | 255.00 | 952777 | -1.96% |
| 25 Nov 2021 | 264.85 | 261.00 | 280.70 | 254.05 | 3524874 | -0.88% |
| 24 Nov 2021 | 267.20 | 235.45 | 273.95 | 233.75 | 8954001 | 15.92% |
| 23 Nov 2021 | 230.50 | 210.40 | 233.90 | 208.00 | 2277334 | 8.39% |
| 22 Nov 2021 | 212.65 | 215.00 | 218.10 | 210.35 | 425520 | -0.09% |
| 18 Nov 2021 | 212.85 | 215.00 | 215.00 | 208.15 | 135553 | 0.47% |
| 17 Nov 2021 | 211.85 | 214.90 | 215.85 | 208.90 | 249873 | -1.67% |
| 16 Nov 2021 | 215.45 | 223.50 | 225.00 | 214.40 | 393869 | -2.13% |
| 15 Nov 2021 | 220.15 | 219.40 | 226.50 | 217.00 | 754691 | 2.63% |
| 12 Nov 2021 | 214.50 | 214.00 | 216.20 | 212.05 | 100788 | 0.14% |
| 11 Nov 2021 | 214.20 | 220.30 | 220.70 | 212.55 | 192613 | -2.59% |
| 10 Nov 2021 | 219.90 | 218.80 | 223.80 | 215.10 | 1205176 | 0.23% |
| 09 Nov 2021 | 219.40 | 218.00 | 228.00 | 212.25 | 4044998 | 7.71% |
| 08 Nov 2021 | 203.70 | 202.00 | 205.45 | 199.25 | 119851 | 1.49% |
| 04 Nov 2021 | 200.70 | 202.40 | 202.40 | 199.25 | 19100 | 0.43% |
| 03 Nov 2021 | 199.85 | 201.10 | 203.40 | 198.70 | 77278 | -0.50% |
| 02 Nov 2021 | 200.85 | 198.35 | 201.70 | 198.35 | 33569 | 0.53% |
| 01 Nov 2021 | 199.80 | 199.20 | 201.75 | 198.75 | 52266 | 0.40% |
| 29 Oct 2021 | 199.00 | 200.80 | 201.70 | 197.55 | 98265 | -0.43% |
| 28 Oct 2021 | 199.85 | 199.00 | 201.00 | 198.00 | 73998 | -0.40% |
| 27 Oct 2021 | 200.65 | 196.10 | 202.00 | 196.10 | 70986 | 1.88% |
| 26 Oct 2021 | 196.95 | 196.60 | 199.45 | 196.00 | 67949 | 0.41% |
| 25 Oct 2021 | 196.15 | 200.20 | 201.90 | 195.10 | 58888 | -2.34% |
| 22 Oct 2021 | 200.85 | 201.80 | 204.35 | 200.00 | 113092 | -0.05% |
| 21 Oct 2021 | 200.95 | 202.15 | 202.50 | 200.00 | 137224 | -0.10% |
| 20 Oct 2021 | 201.15 | 203.25 | 203.85 | 200.60 | 78657 | -1.03% |
| 19 Oct 2021 | 203.25 | 202.90 | 204.00 | 198.90 | 169824 | 0.59% |
| 18 Oct 2021 | 202.05 | 207.75 | 207.75 | 200.10 | 169212 | -1.25% |
| 14 Oct 2021 | 204.60 | 205.50 | 207.35 | 204.00 | 109292 | -0.02% |
| 13 Oct 2021 | 204.65 | 202.80 | 205.80 | 202.05 | 147093 | 1.34% |
| 12 Oct 2021 | 201.95 | 203.55 | 204.80 | 201.50 | 85447 | -0.54% |
| 11 Oct 2021 | 203.05 | 201.75 | 206.00 | 201.10 | 133747 | 0.64% |
| 08 Oct 2021 | 201.75 | 204.00 | 204.00 | 201.00 | 99076 | 0.00% |
| 07 Oct 2021 | 201.75 | 205.00 | 205.65 | 200.95 | 81421 | -0.59% |
| 06 Oct 2021 | 202.95 | 204.20 | 206.80 | 199.25 | 210934 | -1.00% |
| 05 Oct 2021 | 205.00 | 206.00 | 208.55 | 204.00 | 221693 | -0.27% |
| 04 Oct 2021 | 205.55 | 204.00 | 206.30 | 202.00 | 175180 | 1.18% |
| 01 Oct 2021 | 203.15 | 205.00 | 205.40 | 202.00 | 71440 | -1.12% |
| 30 Sep 2021 | 205.45 | 204.20 | 206.00 | 204.00 | 69811 | 0.96% |
| 29 Sep 2021 | 203.50 | 203.00 | 208.10 | 201.90 | 119401 | 0.59% |
| 28 Sep 2021 | 202.30 | 207.60 | 207.80 | 197.00 | 146197 | -2.08% |
| 27 Sep 2021 | 206.60 | 209.00 | 211.35 | 206.00 | 123639 | -0.91% |
| 24 Sep 2021 | 208.50 | 215.50 | 218.00 | 206.55 | 270591 | -2.55% |
| 23 Sep 2021 | 213.95 | 210.00 | 220.00 | 209.45 | 1212187 | 2.86% |
| 22 Sep 2021 | 208.00 | 204.00 | 211.70 | 203.95 | 108368 | 2.24% |
| 21 Sep 2021 | 203.45 | 205.00 | 209.00 | 200.10 | 161277 | 0.27% |
| 20 Sep 2021 | 202.90 | 209.70 | 210.80 | 201.00 | 168584 | -4.27% |
| 17 Sep 2021 | 211.95 | 212.90 | 214.95 | 202.55 | 170635 | -0.02% |
| 16 Sep 2021 | 212.00 | 214.35 | 218.35 | 209.20 | 556202 | -0.93% |
| 15 Sep 2021 | 214.00 | 200.00 | 216.00 | 198.40 | 1221228 | 7.86% |
| 14 Sep 2021 | 198.40 | 198.65 | 202.00 | 198.00 | 96529 | -0.15% |
| 13 Sep 2021 | 198.70 | 200.85 | 202.15 | 197.65 | 74654 | -1.07% |
| 09 Sep 2021 | 200.85 | 201.85 | 204.65 | 200.00 | 105740 | -1.06% |
| 08 Sep 2021 | 203.00 | 198.00 | 209.90 | 196.10 | 1271695 | 2.65% |
| 07 Sep 2021 | 197.75 | 199.00 | 199.55 | 195.45 | 92367 | -0.15% |
| 06 Sep 2021 | 198.05 | 198.50 | 201.45 | 197.00 | 74785 | -0.65% |
| 03 Sep 2021 | 199.35 | 197.40 | 201.60 | 196.40 | 109493 | 1.01% |
| 02 Sep 2021 | 197.35 | 200.00 | 202.95 | 197.00 | 212350 | -0.50% |
| 01 Sep 2021 | 198.35 | 197.05 | 201.00 | 195.00 | 134405 | 0.43% |
| 31 Aug 2021 | 197.50 | 194.55 | 202.75 | 194.55 | 255316 | 1.52% |
| 30 Aug 2021 | 194.55 | 194.90 | 196.75 | 192.05 | 157856 | 0.59% |
| 27 Aug 2021 | 193.40 | 191.30 | 195.75 | 191.30 | 76405 | 0.03% |
| 26 Aug 2021 | 193.35 | 195.15 | 200.05 | 192.00 | 131340 | -1.53% |
| 25 Aug 2021 | 196.35 | 195.75 | 199.95 | 195.00 | 73899 | 0.00% |
| 24 Aug 2021 | 196.35 | 196.00 | 200.00 | 192.20 | 110394 | 0.05% |
| 23 Aug 2021 | 196.25 | 203.00 | 204.80 | 193.10 | 145710 | -2.58% |
| 20 Aug 2021 | 201.45 | 201.80 | 205.10 | 197.00 | 171048 | -1.78% |
| 18 Aug 2021 | 205.10 | 205.10 | 205.95 | 203.60 | 100992 | -0.15% |
| 17 Aug 2021 | 205.40 | 201.50 | 208.00 | 200.90 | 188806 | 1.96% |
| 16 Aug 2021 | 201.45 | 206.40 | 206.55 | 200.70 | 158527 | -1.97% |
| 13 Aug 2021 | 205.50 | 208.90 | 211.30 | 204.70 | 210818 | -1.63% |
| 12 Aug 2021 | 208.90 | 204.90 | 212.45 | 204.45 | 1213543 | 1.90% |
| 11 Aug 2021 | 205.00 | 201.45 | 209.50 | 197.00 | 568158 | 2.30% |
| 10 Aug 2021 | 200.40 | 206.70 | 207.40 | 198.20 | 324932 | -2.22% |
| 09 Aug 2021 | 204.95 | 209.00 | 210.15 | 202.50 | 244321 | -0.02% |
| 06 Aug 2021 | 205.00 | 210.00 | 212.85 | 202.85 | 333316 | -2.15% |
| 05 Aug 2021 | 209.50 | 204.00 | 216.60 | 202.35 | 1535097 | 3.82% |
| 04 Aug 2021 | 201.80 | 210.00 | 214.85 | 197.30 | 1455854 | -5.04% |
| 03 Aug 2021 | 212.50 | 226.70 | 228.80 | 207.05 | 1602728 | -5.56% |
| 02 Aug 2021 | 225.00 | 222.50 | 226.40 | 219.90 | 1593668 | 2.51% |
| 30 Jul 2021 | 219.50 | 218.50 | 228.00 | 217.20 | 4876070 | 0.78% |
| 29 Jul 2021 | 217.80 | 218.65 | 220.70 | 216.55 | 1661952 | 1.04% |
| 28 Jul 2021 | 215.55 | 210.55 | 221.00 | 209.00 | 1901244 | 2.37% |
| 27 Jul 2021 | 210.55 | 214.00 | 214.00 | 209.95 | 71398 | -0.75% |
| 26 Jul 2021 | 212.15 | 214.75 | 214.75 | 210.60 | 201538 | 3.19% |
| 23 Jul 2021 | 205.60 | 209.00 | 209.65 | 204.10 | 103402 | -0.77% |
| 22 Jul 2021 | 207.20 | 207.60 | 210.75 | 206.00 | 335794 | 0.12% |
| 20 Jul 2021 | 206.95 | 208.25 | 210.20 | 203.15 | 120506 | -1.33% |
| 19 Jul 2021 | 209.75 | 209.00 | 214.00 | 208.10 | 101836 | -0.38% |
| 16 Jul 2021 | 210.55 | 214.00 | 214.35 | 209.20 | 119301 | -0.75% |
| 15 Jul 2021 | 212.15 | 219.80 | 220.05 | 210.45 | 254420 | -2.97% |
| 14 Jul 2021 | 218.65 | 219.20 | 222.75 | 218.00 | 191144 | 0.02% |
| 13 Jul 2021 | 218.60 | 224.00 | 224.65 | 216.35 | 403833 | -0.86% |
| 12 Jul 2021 | 220.50 | 215.95 | 225.10 | 214.00 | 658748 | 3.06% |
| 09 Jul 2021 | 213.95 | 215.00 | 218.80 | 213.10 | 135610 | 0.80% |
| 08 Jul 2021 | 212.25 | 216.00 | 217.70 | 211.00 | 64062 | -1.16% |
| 07 Jul 2021 | 214.75 | 213.00 | 218.00 | 212.05 | 119185 | 1.18% |
| 06 Jul 2021 | 212.25 | 216.95 | 221.05 | 211.60 | 653041 | -1.60% |
| 05 Jul 2021 | 215.70 | 213.85 | 217.15 | 213.40 | 141796 | 2.28% |
| 02 Jul 2021 | 210.90 | 208.15 | 213.80 | 206.50 | 423660 | 1.32% |
| 01 Jul 2021 | 208.15 | 207.10 | 209.00 | 206.30 | 40608 | 0.60% |
| 30 Jun 2021 | 206.90 | 210.50 | 212.35 | 206.00 | 91563 | -1.71% |
| 29 Jun 2021 | 210.50 | 210.55 | 213.25 | 210.00 | 38348 | 0.00% |
| 28 Jun 2021 | 210.50 | 217.90 | 217.90 | 210.00 | 223591 | -0.75% |
| 25 Jun 2021 | 212.10 | 213.65 | 215.85 | 210.50 | 146238 | 0.00% |
| 24 Jun 2021 | 212.10 | 215.00 | 218.25 | 210.10 | 67074 | -1.26% |
| 23 Jun 2021 | 214.80 | 215.00 | 221.50 | 213.40 | 307624 | 0.54% |
| 22 Jun 2021 | 213.65 | 207.35 | 215.80 | 207.35 | 124186 | 2.20% |
| 21 Jun 2021 | 209.05 | 210.70 | 210.70 | 206.00 | 37438 | -0.24% |
| 18 Jun 2021 | 209.55 | 212.00 | 212.00 | 205.10 | 62941 | -0.43% |
| 17 Jun 2021 | 210.45 | 209.00 | 214.35 | 206.70 | 62597 | 0.45% |
| 16 Jun 2021 | 209.50 | 216.40 | 217.45 | 202.20 | 139192 | -2.15% |
| 15 Jun 2021 | 214.10 | 212.00 | 217.50 | 208.00 | 248287 | 1.81% |
| 14 Jun 2021 | 210.30 | 215.10 | 216.65 | 207.65 | 68524 | -1.96% |
| 11 Jun 2021 | 214.50 | 217.00 | 217.40 | 214.00 | 68533 | -0.14% |
| 10 Jun 2021 | 214.80 | 215.00 | 216.65 | 213.25 | 106105 | 0.21% |
| 09 Jun 2021 | 214.35 | 217.00 | 219.85 | 210.60 | 254223 | 0.00% |
| 08 Jun 2021 | 214.35 | 216.80 | 216.80 | 213.00 | 307458 | -0.16% |
| 07 Jun 2021 | 214.70 | 215.30 | 216.80 | 214.05 | 142441 | 0.80% |
| 04 Jun 2021 | 213.00 | 215.00 | 215.45 | 212.00 | 109112 | 0.80% |
| 03 Jun 2021 | 211.30 | 204.60 | 213.25 | 204.60 | 126498 | 3.27% |
| 02 Jun 2021 | 204.60 | 205.45 | 207.20 | 203.00 | 88271 | -0.41% |
| 01 Jun 2021 | 205.45 | 210.00 | 210.00 | 202.60 | 76089 | -1.65% |
| 31 May 2021 | 208.90 | 212.50 | 212.50 | 207.05 | 58342 | -0.14% |
| 28 May 2021 | 209.20 | 212.00 | 216.20 | 207.70 | 104593 | -0.14% |
| 27 May 2021 | 209.50 | 214.60 | 215.40 | 195.20 | 174105 | -2.35% |
| 26 May 2021 | 214.55 | 216.40 | 218.00 | 213.80 | 116948 | -0.85% |
| 25 May 2021 | 216.40 | 217.60 | 220.40 | 216.00 | 182469 | -0.25% |
| 24 May 2021 | 216.95 | 222.00 | 225.00 | 215.40 | 882490 | 0.72% |
| 21 May 2021 | 215.40 | 218.00 | 219.95 | 212.00 | 169129 | -0.19% |
| 20 May 2021 | 215.80 | 215.80 | 217.15 | 214.50 | 102848 | 0.94% |
| 19 May 2021 | 213.80 | 216.20 | 217.50 | 212.00 | 88260 | -0.65% |
| 18 May 2021 | 215.20 | 214.00 | 217.75 | 214.00 | 61784 | 1.65% |
| 17 May 2021 | 211.70 | 205.10 | 213.30 | 204.70 | 80193 | 3.42% |
| 14 May 2021 | 204.70 | 216.90 | 216.90 | 201.85 | 106777 | -4.12% |
| 12 May 2021 | 213.50 | 212.50 | 216.75 | 212.50 | 64013 | 0.19% |
| 11 May 2021 | 213.10 | 214.85 | 222.55 | 212.00 | 205302 | -0.91% |
| 10 May 2021 | 215.05 | 218.00 | 218.40 | 214.20 | 85262 | -0.58% |
| 07 May 2021 | 216.30 | 217.00 | 221.00 | 214.10 | 70472 | 0.46% |
| 06 May 2021 | 215.30 | 218.50 | 221.00 | 213.25 | 122998 | -0.99% |
| 05 May 2021 | 217.45 | 219.00 | 223.20 | 216.15 | 90081 | -0.05% |
| 04 May 2021 | 217.55 | 217.00 | 226.90 | 215.30 | 285285 | 0.83% |
| 03 May 2021 | 215.75 | 216.00 | 219.45 | 213.35 | 83352 | 1.15% |
| 30 Apr 2021 | 213.30 | 217.00 | 218.75 | 211.20 | 97157 | -1.68% |
| 29 Apr 2021 | 216.95 | 221.50 | 224.00 | 216.20 | 98860 | -1.61% |
| 28 Apr 2021 | 220.50 | 218.95 | 228.00 | 216.05 | 199828 | 1.75% |
| 27 Apr 2021 | 216.70 | 221.05 | 222.85 | 216.00 | 123121 | -2.37% |
| 26 Apr 2021 | 221.95 | 228.00 | 232.60 | 215.45 | 337595 | 0.54% |
| 23 Apr 2021 | 220.75 | 230.00 | 231.20 | 218.00 | 197598 | -2.60% |
| 22 Apr 2021 | 226.65 | 224.00 | 240.00 | 222.00 | 790528 | 3.16% |
| 20 Apr 2021 | 219.70 | 223.80 | 243.00 | 216.40 | 1677946 | -2.14% |
| 19 Apr 2021 | 224.50 | 195.00 | 230.40 | 188.25 | 1191982 | 14.89% |
| 16 Apr 2021 | 195.40 | 201.85 | 202.00 | 194.10 | 33396 | -2.15% |
| 15 Apr 2021 | 199.70 | 194.00 | 207.00 | 188.00 | 190216 | 2.81% |
| 13 Apr 2021 | 194.25 | 188.00 | 197.00 | 188.00 | 24652 | 1.38% |
| 12 Apr 2021 | 191.60 | 190.00 | 199.45 | 190.00 | 91072 | -5.01% |
| 09 Apr 2021 | 201.70 | 207.45 | 210.40 | 197.10 | 518717 | -1.30% |
| 08 Apr 2021 | 204.35 | 200.00 | 205.95 | 198.00 | 98140 | 3.23% |
| 07 Apr 2021 | 197.95 | 203.00 | 203.00 | 197.20 | 31815 | -0.88% |
| 06 Apr 2021 | 199.70 | 196.00 | 201.55 | 194.00 | 77098 | 2.65% |
| 05 Apr 2021 | 194.55 | 198.80 | 203.00 | 193.05 | 93863 | -1.34% |
| 01 Apr 2021 | 197.20 | 190.20 | 198.75 | 189.35 | 106111 | 3.38% |
| 31 Mar 2021 | 190.75 | 184.00 | 192.00 | 183.00 | 70227 | 3.78% |
| 30 Mar 2021 | 183.80 | 181.40 | 186.70 | 181.40 | 44850 | 1.88% |
| 26 Mar 2021 | 180.40 | 182.00 | 183.65 | 178.20 | 46811 | 0.19% |
| 25 Mar 2021 | 180.05 | 186.00 | 186.45 | 175.05 | 84687 | -3.46% |
| 24 Mar 2021 | 186.50 | 190.00 | 190.10 | 184.00 | 45713 | -1.82% |
| 23 Mar 2021 | 189.95 | 191.20 | 194.00 | 188.00 | 75081 | -1.58% |
| 22 Mar 2021 | 193.00 | 192.00 | 194.00 | 189.05 | 39491 | 2.01% |
| 19 Mar 2021 | 189.20 | 192.00 | 192.00 | 182.10 | 106116 | -1.30% |
| 18 Mar 2021 | 191.70 | 198.00 | 199.35 | 189.00 | 109284 | -3.52% |
| 17 Mar 2021 | 198.70 | 194.00 | 203.40 | 193.05 | 283552 | 2.50% |
| 16 Mar 2021 | 193.85 | 197.70 | 198.95 | 192.00 | 89014 | -1.45% |
| 15 Mar 2021 | 196.70 | 202.90 | 202.90 | 194.00 | 163327 | -2.60% |
| 12 Mar 2021 | 201.95 | 205.70 | 208.60 | 198.10 | 214184 | -0.07% |
| 10 Mar 2021 | 202.10 | 205.90 | 206.70 | 198.00 | 270135 | -1.17% |
| 09 Mar 2021 | 204.50 | 204.45 | 211.60 | 201.00 | 2205294 | 2.53% |
| 08 Mar 2021 | 199.45 | 188.00 | 202.20 | 184.65 | 1308930 | 6.83% |
| 05 Mar 2021 | 186.70 | 183.50 | 188.00 | 182.40 | 157840 | 2.78% |
| 04 Mar 2021 | 181.65 | 179.50 | 186.00 | 178.30 | 118378 | 1.09% |
| 03 Mar 2021 | 179.70 | 182.50 | 183.95 | 178.20 | 82468 | -1.45% |
| 02 Mar 2021 | 182.35 | 186.90 | 186.90 | 181.00 | 147403 | -1.67% |
| 01 Mar 2021 | 185.45 | 186.45 | 187.45 | 183.35 | 185073 | 1.81% |
| 26 Feb 2021 | 182.15 | 180.95 | 192.50 | 177.45 | 884725 | 0.61% |
| 25 Feb 2021 | 181.05 | 169.75 | 183.00 | 168.00 | 653058 | 7.96% |
| 24 Feb 2021 | 167.70 | 164.75 | 172.10 | 161.45 | 248393 | 3.23% |
| 23 Feb 2021 | 162.45 | 161.35 | 163.60 | 159.65 | 57529 | 0.40% |
| 22 Feb 2021 | 161.80 | 162.70 | 164.60 | 160.80 | 66950 | -1.22% |
| 19 Feb 2021 | 163.80 | 167.00 | 168.50 | 163.15 | 60362 | -2.33% |
| 18 Feb 2021 | 167.70 | 171.70 | 171.95 | 167.10 | 211818 | -1.84% |
| 17 Feb 2021 | 170.85 | 167.65 | 175.90 | 166.50 | 245894 | 2.40% |
| 16 Feb 2021 | 166.85 | 165.00 | 168.50 | 165.00 | 72250 | 1.27% |
| 15 Feb 2021 | 164.75 | 168.85 | 170.00 | 164.40 | 106210 | -1.93% |
| 12 Feb 2021 | 168.00 | 167.90 | 170.00 | 166.30 | 94907 | 0.60% |
| 11 Feb 2021 | 167.00 | 173.00 | 173.60 | 163.55 | 137682 | -1.59% |
| 10 Feb 2021 | 169.70 | 176.00 | 176.00 | 168.55 | 272428 | -3.63% |
| 09 Feb 2021 | 176.10 | 178.95 | 181.00 | 170.45 | 786634 | 3.77% |
| 08 Feb 2021 | 169.70 | 166.00 | 176.90 | 164.70 | 453917 | 3.04% |
| 05 Feb 2021 | 164.70 | 166.65 | 166.65 | 163.00 | 73235 | -0.69% |
| 04 Feb 2021 | 165.85 | 165.25 | 167.00 | 163.90 | 102241 | 0.88% |
| 03 Feb 2021 | 164.40 | 163.90 | 167.85 | 161.85 | 112480 | 0.77% |
| 02 Feb 2021 | 163.15 | 165.00 | 165.40 | 161.50 | 71257 | 1.24% |
| 01 Feb 2021 | 161.15 | 157.50 | 161.90 | 155.45 | 69518 | 2.12% |
| 29 Jan 2021 | 157.80 | 159.00 | 161.00 | 156.10 | 74765 | 1.35% |
| 28 Jan 2021 | 155.70 | 152.00 | 163.90 | 149.80 | 342495 | 2.74% |
| 27 Jan 2021 | 151.55 | 155.00 | 155.80 | 151.00 | 90717 | -2.85% |
| 25 Jan 2021 | 156.00 | 161.00 | 162.60 | 155.10 | 77331 | -2.68% |
| 22 Jan 2021 | 160.30 | 162.30 | 166.25 | 159.10 | 124753 | -1.23% |
| 21 Jan 2021 | 162.30 | 163.90 | 164.95 | 162.00 | 109310 | 0.28% |
| 20 Jan 2021 | 161.85 | 167.50 | 167.50 | 161.10 | 112107 | -1.91% |
| 19 Jan 2021 | 165.00 | 164.00 | 166.15 | 164.00 | 221240 | 1.35% |
| 18 Jan 2021 | 162.80 | 167.25 | 168.10 | 160.75 | 113203 | -1.87% |
| 15 Jan 2021 | 165.90 | 170.45 | 170.45 | 165.10 | 151148 | -2.41% |
| 14 Jan 2021 | 170.00 | 176.00 | 176.00 | 169.00 | 225572 | -2.75% |
| 13 Jan 2021 | 174.80 | 176.45 | 179.75 | 172.00 | 152800 | -0.17% |
| 12 Jan 2021 | 175.10 | 178.80 | 181.55 | 173.50 | 369774 | -2.23% |
| 11 Jan 2021 | 179.10 | 193.00 | 193.00 | 173.70 | 1711050 | -0.17% |
| 08 Jan 2021 | 179.40 | 159.35 | 184.00 | 159.35 | 3101365 | 12.65% |
| 07 Jan 2021 | 159.25 | 158.85 | 160.70 | 155.10 | 204962 | 0.25% |
| 06 Jan 2021 | 158.85 | 159.60 | 160.00 | 156.30 | 74364 | 0.03% |
| 05 Jan 2021 | 158.80 | 160.00 | 160.45 | 157.40 | 242817 | -0.69% |
| 04 Jan 2021 | 159.90 | 160.15 | 160.15 | 156.95 | 164131 | -0.16% |
| 01 Jan 2021 | 160.15 | 153.75 | 164.75 | 153.75 | 217668 | 4.67% |
| 31 Dec 2020 | 153.00 | 154.50 | 156.25 | 151.85 | 48614 | -1.19% |
| 30 Dec 2020 | 154.85 | 155.20 | 157.55 | 153.45 | 86725 | -1.15% |
| 29 Dec 2020 | 156.65 | 160.50 | 160.80 | 154.60 | 53597 | -1.91% |
| 28 Dec 2020 | 159.70 | 159.00 | 160.55 | 157.00 | 59787 | 0.95% |
| 24 Dec 2020 | 158.20 | 158.45 | 160.35 | 155.00 | 119842 | 0.35% |
