EMAMILTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 516.55 | 519.00 | 520.00 | 515.75 | 333827 | -0.82% |
| 03 Dec 2025 | 520.80 | 522.00 | 524.95 | 514.10 | 377835 | -0.23% |
| 02 Dec 2025 | 522.00 | 524.90 | 529.40 | 520.05 | 201142 | -0.70% |
| 01 Dec 2025 | 525.70 | 530.00 | 530.00 | 523.30 | 365939 | -0.90% |
| 28 Nov 2025 | 530.50 | 530.40 | 532.95 | 524.10 | 326124 | 0.51% |
| 27 Nov 2025 | 527.80 | 528.20 | 538.45 | 522.00 | 1397808 | 2.67% |
| 26 Nov 2025 | 514.05 | 516.00 | 517.60 | 510.45 | 658499 | -0.29% |
| 25 Nov 2025 | 515.55 | 506.00 | 517.65 | 500.40 | 514725 | 1.73% |
| 24 Nov 2025 | 506.80 | 513.00 | 513.25 | 504.00 | 333006 | -1.27% |
| 21 Nov 2025 | 513.30 | 517.00 | 522.40 | 512.00 | 296257 | -1.14% |
| 20 Nov 2025 | 519.20 | 511.10 | 522.40 | 510.00 | 1862237 | 1.58% |
| 19 Nov 2025 | 511.10 | 519.20 | 519.70 | 509.00 | 541478 | -1.56% |
| 18 Nov 2025 | 519.20 | 522.15 | 523.20 | 512.65 | 979614 | -0.56% |
| 17 Nov 2025 | 522.15 | 520.35 | 525.10 | 516.10 | 602671 | 0.35% |
| 14 Nov 2025 | 520.35 | 514.95 | 529.00 | 510.00 | 395051 | -0.35% |
| 13 Nov 2025 | 522.20 | 528.00 | 530.30 | 520.10 | 245031 | -0.77% |
| 12 Nov 2025 | 526.25 | 527.55 | 529.50 | 522.00 | 214932 | 0.15% |
| 11 Nov 2025 | 525.45 | 517.85 | 530.10 | 513.75 | 454002 | -0.06% |
| 10 Nov 2025 | 525.75 | 514.60 | 529.00 | 498.45 | 1278954 | 2.27% |
| 07 Nov 2025 | 514.10 | 524.50 | 524.55 | 512.55 | 290217 | -1.70% |
| 06 Nov 2025 | 523.00 | 537.60 | 539.90 | 520.20 | 314468 | -2.72% |
| 04 Nov 2025 | 537.60 | 534.85 | 540.70 | 532.40 | 317900 | 0.73% |
| 03 Nov 2025 | 533.70 | 535.15 | 535.50 | 524.50 | 571507 | -0.13% |
| 31 Oct 2025 | 534.40 | 542.40 | 544.75 | 533.65 | 272709 | -1.53% |
| 30 Oct 2025 | 542.70 | 542.25 | 546.20 | 541.35 | 208381 | -0.23% |
| 29 Oct 2025 | 543.95 | 550.75 | 553.30 | 542.15 | 273916 | -1.21% |
| 28 Oct 2025 | 550.60 | 545.30 | 556.15 | 542.40 | 630741 | 1.06% |
| 27 Oct 2025 | 544.85 | 547.00 | 547.15 | 543.10 | 102703 | 0.04% |
| 24 Oct 2025 | 544.65 | 549.90 | 550.40 | 539.00 | 222364 | -0.36% |
| 23 Oct 2025 | 546.60 | 544.15 | 551.60 | 536.65 | 422193 | 0.48% |
| 21 Oct 2025 | 544.00 | 545.00 | 547.80 | 542.05 | 25760 | 0.47% |
| 20 Oct 2025 | 541.45 | 551.10 | 551.85 | 539.00 | 525731 | -1.82% |
| 17 Oct 2025 | 551.50 | 542.45 | 553.80 | 538.10 | 606408 | 2.33% |
| 16 Oct 2025 | 538.95 | 540.35 | 541.50 | 533.00 | 608369 | -0.26% |
| 15 Oct 2025 | 540.35 | 531.00 | 543.80 | 528.50 | 672407 | 1.57% |
| 14 Oct 2025 | 532.00 | 537.25 | 539.50 | 528.00 | 374966 | -0.90% |
| 13 Oct 2025 | 536.85 | 544.00 | 547.20 | 535.90 | 307328 | -1.02% |
| 10 Oct 2025 | 542.40 | 545.65 | 547.20 | 539.10 | 1131658 | 0.13% |
| 09 Oct 2025 | 541.70 | 547.00 | 548.05 | 538.35 | 481719 | -0.48% |
| 08 Oct 2025 | 544.30 | 551.85 | 554.50 | 539.00 | 439144 | -1.37% |
| 07 Oct 2025 | 551.85 | 557.95 | 558.55 | 548.45 | 282606 | -1.09% |
| 06 Oct 2025 | 557.95 | 556.00 | 560.00 | 540.00 | 374196 | 1.34% |
| 03 Oct 2025 | 550.55 | 546.80 | 553.75 | 542.25 | 305767 | 1.57% |
| 01 Oct 2025 | 542.05 | 538.25 | 546.15 | 533.90 | 543941 | 0.71% |
| 30 Sep 2025 | 538.25 | 553.05 | 567.50 | 536.00 | 1013745 | -2.81% |
| 29 Sep 2025 | 553.80 | 557.85 | 562.25 | 545.65 | 2573129 | -0.73% |
| 26 Sep 2025 | 557.85 | 563.10 | 567.90 | 556.20 | 301703 | -2.13% |
| 25 Sep 2025 | 570.00 | 579.70 | 581.85 | 565.10 | 518243 | -1.32% |
| 24 Sep 2025 | 577.65 | 580.05 | 581.90 | 572.60 | 229847 | 0.19% |
| 23 Sep 2025 | 576.55 | 585.90 | 585.90 | 574.55 | 660408 | -1.01% |
| 22 Sep 2025 | 582.45 | 583.20 | 591.50 | 580.80 | 232438 | 0.49% |
| 19 Sep 2025 | 579.60 | 604.00 | 605.55 | 576.90 | 827160 | -3.74% |
| 18 Sep 2025 | 602.10 | 607.00 | 614.00 | 598.05 | 263729 | -0.19% |
| 17 Sep 2025 | 603.25 | 603.15 | 607.60 | 599.00 | 218537 | 0.02% |
| 16 Sep 2025 | 603.15 | 602.50 | 606.90 | 596.15 | 224889 | 0.58% |
| 15 Sep 2025 | 599.70 | 601.95 | 605.60 | 593.90 | 191285 | -0.37% |
| 12 Sep 2025 | 601.95 | 602.55 | 606.55 | 595.15 | 202347 | -0.02% |
| 11 Sep 2025 | 602.05 | 599.50 | 603.90 | 593.00 | 221438 | 0.38% |
| 10 Sep 2025 | 599.80 | 590.50 | 605.00 | 589.25 | 298037 | 2.03% |
| 09 Sep 2025 | 587.85 | 604.55 | 604.55 | 586.50 | 353373 | -1.98% |
| 08 Sep 2025 | 599.70 | 605.95 | 609.70 | 595.60 | 254765 | -0.87% |
| 05 Sep 2025 | 604.95 | 618.00 | 618.00 | 596.30 | 500248 | -1.71% |
| 04 Sep 2025 | 615.50 | 606.00 | 618.00 | 601.35 | 2581730 | 4.16% |
| 03 Sep 2025 | 590.90 | 600.00 | 605.30 | 589.30 | 224303 | -0.81% |
| 02 Sep 2025 | 595.70 | 585.00 | 600.00 | 581.20 | 581897 | 2.33% |
| 01 Sep 2025 | 582.15 | 574.00 | 583.15 | 571.50 | 262840 | 1.49% |
| 29 Aug 2025 | 573.60 | 567.00 | 575.25 | 562.50 | 855383 | 1.08% |
| 28 Aug 2025 | 567.45 | 575.00 | 578.25 | 559.40 | 622176 | -0.93% |
| 26 Aug 2025 | 572.75 | 580.00 | 581.75 | 553.55 | 1552917 | -2.17% |
| 25 Aug 2025 | 585.45 | 612.00 | 614.90 | 562.60 | 7862323 | -4.33% |
| 22 Aug 2025 | 611.95 | 620.00 | 625.25 | 608.45 | 428662 | -1.18% |
| 21 Aug 2025 | 619.25 | 628.45 | 634.20 | 616.70 | 500756 | -1.17% |
| 20 Aug 2025 | 626.55 | 605.00 | 629.90 | 599.45 | 902649 | 4.05% |
| 19 Aug 2025 | 602.15 | 595.20 | 605.70 | 587.85 | 397307 | 1.17% |
| 18 Aug 2025 | 595.20 | 590.00 | 598.55 | 584.35 | 408285 | 2.21% |
| 14 Aug 2025 | 582.35 | 582.10 | 586.00 | 579.10 | 298454 | 0.04% |
| 13 Aug 2025 | 582.10 | 585.00 | 590.00 | 573.80 | 467113 | 0.88% |
| 12 Aug 2025 | 577.00 | 584.90 | 585.70 | 572.60 | 405451 | -1.02% |
| 11 Aug 2025 | 582.95 | 575.00 | 585.55 | 574.65 | 308283 | 1.19% |
| 08 Aug 2025 | 576.10 | 584.95 | 584.95 | 570.00 | 286556 | -1.05% |
| 07 Aug 2025 | 582.20 | 590.10 | 594.90 | 579.60 | 516496 | -2.94% |
| 06 Aug 2025 | 599.85 | 614.20 | 616.15 | 594.90 | 305408 | -2.30% |
| 05 Aug 2025 | 614.00 | 610.00 | 619.40 | 602.65 | 440204 | 0.41% |
| 04 Aug 2025 | 611.50 | 620.00 | 623.60 | 604.45 | 422889 | -1.26% |
| 01 Aug 2025 | 619.30 | 595.00 | 622.50 | 593.05 | 1905573 | 3.10% |
| 31 Jul 2025 | 600.65 | 559.95 | 611.80 | 555.25 | 4583207 | 6.25% |
| 30 Jul 2025 | 565.30 | 560.65 | 569.40 | 560.65 | 159534 | 0.83% |
| 29 Jul 2025 | 560.65 | 560.00 | 564.10 | 553.15 | 224403 | -0.39% |
| 28 Jul 2025 | 562.85 | 574.10 | 574.90 | 559.60 | 299509 | -2.15% |
| 25 Jul 2025 | 575.20 | 576.40 | 579.55 | 571.05 | 280106 | -0.79% |
| 24 Jul 2025 | 579.80 | 580.00 | 582.90 | 574.25 | 345870 | -0.06% |
| 23 Jul 2025 | 580.15 | 586.75 | 587.20 | 577.30 | 237653 | -0.57% |
| 22 Jul 2025 | 583.45 | 589.00 | 593.60 | 580.60 | 791744 | -1.09% |
| 21 Jul 2025 | 589.85 | 592.65 | 596.20 | 580.35 | 329714 | -0.30% |
| 18 Jul 2025 | 591.65 | 588.70 | 593.90 | 582.60 | 639530 | 0.54% |
| 17 Jul 2025 | 588.45 | 588.95 | 592.95 | 583.70 | 480600 | 0.40% |
| 16 Jul 2025 | 586.10 | 582.60 | 592.90 | 582.10 | 458096 | 0.69% |
| 15 Jul 2025 | 582.10 | 589.50 | 590.35 | 579.15 | 433322 | -0.56% |
| 14 Jul 2025 | 585.40 | 585.50 | 591.75 | 576.90 | 698671 | -0.27% |
| 11 Jul 2025 | 587.00 | 594.00 | 603.70 | 582.55 | 604097 | -1.70% |
| 10 Jul 2025 | 597.15 | 609.15 | 613.85 | 594.00 | 647387 | -1.97% |
| 09 Jul 2025 | 609.15 | 570.60 | 620.00 | 570.60 | 3035065 | 6.20% |
| 08 Jul 2025 | 573.60 | 581.20 | 582.45 | 569.20 | 444521 | -0.50% |
| 07 Jul 2025 | 576.50 | 562.60 | 586.00 | 560.70 | 990934 | 2.48% |
| 04 Jul 2025 | 562.55 | 559.00 | 564.35 | 556.80 | 306711 | 0.65% |
| 03 Jul 2025 | 558.90 | 561.40 | 568.85 | 557.55 | 294156 | -0.02% |
| 02 Jul 2025 | 559.00 | 568.00 | 569.25 | 556.30 | 607545 | -1.14% |
| 01 Jul 2025 | 565.45 | 574.00 | 581.80 | 556.00 | 1341367 | -1.08% |
| 30 Jun 2025 | 571.60 | 567.20 | 573.80 | 562.20 | 277900 | 0.78% |
| 27 Jun 2025 | 567.20 | 576.00 | 576.90 | 565.65 | 476132 | -1.21% |
| 26 Jun 2025 | 574.15 | 574.95 | 575.95 | 564.95 | 300352 | 0.34% |
| 25 Jun 2025 | 572.20 | 570.00 | 575.95 | 562.90 | 180290 | 1.27% |
| 24 Jun 2025 | 565.00 | 562.40 | 573.30 | 559.35 | 380630 | 1.45% |
| 23 Jun 2025 | 556.90 | 552.95 | 559.35 | 549.85 | 411975 | 0.70% |
| 20 Jun 2025 | 553.05 | 561.15 | 566.90 | 550.00 | 829747 | -1.83% |
| 19 Jun 2025 | 563.35 | 569.00 | 571.85 | 561.00 | 161542 | -1.21% |
| 18 Jun 2025 | 570.25 | 569.00 | 577.70 | 566.10 | 271918 | 0.03% |
| 17 Jun 2025 | 570.10 | 576.90 | 579.40 | 567.10 | 217384 | -0.63% |
| 16 Jun 2025 | 573.70 | 572.55 | 576.90 | 567.45 | 266968 | 0.20% |
| 13 Jun 2025 | 572.55 | 571.05 | 575.00 | 565.00 | 270111 | -0.56% |
| 12 Jun 2025 | 575.75 | 595.95 | 597.00 | 573.35 | 429233 | -2.61% |
| 11 Jun 2025 | 591.15 | 583.00 | 595.00 | 581.95 | 830622 | 1.41% |
| 10 Jun 2025 | 582.95 | 581.85 | 584.50 | 575.60 | 460844 | 0.86% |
| 09 Jun 2025 | 578.00 | 588.90 | 588.90 | 577.15 | 384083 | -0.92% |
| 06 Jun 2025 | 583.35 | 579.15 | 585.00 | 578.10 | 207023 | 0.73% |
| 05 Jun 2025 | 579.15 | 597.80 | 597.80 | 577.10 | 667231 | -2.48% |
| 04 Jun 2025 | 593.90 | 579.00 | 596.90 | 572.00 | 635933 | 2.90% |
| 03 Jun 2025 | 577.15 | 581.30 | 586.00 | 576.00 | 417174 | -0.71% |
| 02 Jun 2025 | 581.30 | 584.05 | 590.35 | 577.00 | 263473 | -0.50% |
| 30 May 2025 | 584.20 | 589.95 | 590.90 | 581.25 | 251511 | -0.55% |
| 29 May 2025 | 587.45 | 584.80 | 592.00 | 581.05 | 326475 | 1.46% |
| 28 May 2025 | 579.00 | 592.65 | 594.60 | 575.55 | 416056 | -1.79% |
| 27 May 2025 | 589.55 | 590.00 | 598.75 | 584.50 | 454638 | -0.05% |
| 26 May 2025 | 589.85 | 598.85 | 603.50 | 587.05 | 412861 | -0.98% |
| 23 May 2025 | 595.70 | 609.40 | 613.40 | 593.05 | 454130 | -1.37% |
| 22 May 2025 | 604.00 | 607.00 | 607.55 | 588.30 | 616687 | -0.61% |
| 21 May 2025 | 607.70 | 608.10 | 618.00 | 598.85 | 510012 | 0.07% |
| 20 May 2025 | 607.30 | 645.00 | 645.00 | 604.05 | 1212167 | -5.07% |
| 19 May 2025 | 639.75 | 648.00 | 648.85 | 633.00 | 812213 | 0.54% |
| 16 May 2025 | 636.30 | 634.90 | 639.00 | 621.35 | 999766 | 1.01% |
| 15 May 2025 | 629.95 | 643.00 | 643.80 | 622.20 | 404497 | -1.45% |
| 14 May 2025 | 639.25 | 621.80 | 640.65 | 621.80 | 397324 | 3.02% |
| 13 May 2025 | 620.50 | 638.85 | 643.50 | 610.70 | 455507 | -2.20% |
| 12 May 2025 | 634.45 | 638.05 | 645.00 | 630.00 | 293107 | 0.64% |
| 09 May 2025 | 630.40 | 600.70 | 633.30 | 596.00 | 239120 | 1.73% |
| 08 May 2025 | 619.65 | 635.00 | 639.80 | 617.40 | 327302 | -2.38% |
| 07 May 2025 | 634.75 | 615.00 | 635.45 | 610.65 | 238276 | 1.18% |
| 06 May 2025 | 627.35 | 633.05 | 653.35 | 622.00 | 714307 | -1.06% |
| 05 May 2025 | 634.05 | 628.70 | 638.00 | 627.00 | 222611 | 1.19% |
| 02 May 2025 | 626.60 | 620.60 | 636.40 | 618.05 | 369796 | 0.30% |
| 30 Apr 2025 | 624.70 | 629.00 | 634.95 | 620.00 | 295134 | -1.67% |
| 29 Apr 2025 | 635.30 | 629.95 | 639.80 | 626.00 | 504931 | 1.88% |
| 28 Apr 2025 | 623.60 | 619.80 | 631.90 | 617.00 | 298022 | 0.61% |
| 25 Apr 2025 | 619.80 | 649.00 | 649.00 | 618.05 | 396388 | -4.03% |
| 24 Apr 2025 | 645.80 | 650.00 | 651.95 | 633.40 | 455855 | -0.16% |
| 23 Apr 2025 | 646.85 | 642.50 | 649.00 | 635.00 | 449447 | 0.83% |
| 22 Apr 2025 | 641.55 | 621.85 | 644.00 | 619.05 | 511851 | 3.79% |
| 21 Apr 2025 | 618.10 | 615.00 | 622.00 | 609.20 | 206119 | 0.50% |
| 17 Apr 2025 | 615.00 | 626.75 | 627.45 | 612.25 | 379989 | -1.87% |
| 16 Apr 2025 | 626.75 | 605.00 | 628.00 | 604.80 | 595897 | 3.65% |
| 15 Apr 2025 | 604.70 | 608.50 | 611.05 | 599.60 | 507561 | -0.62% |
| 11 Apr 2025 | 608.50 | 599.85 | 612.45 | 594.15 | 493147 | 1.44% |
| 09 Apr 2025 | 599.85 | 584.95 | 610.95 | 578.45 | 1403966 | 3.04% |
| 08 Apr 2025 | 582.15 | 590.00 | 594.85 | 572.30 | 748598 | -0.41% |
| 07 Apr 2025 | 584.55 | 569.95 | 598.00 | 550.55 | 913046 | -1.39% |
| 04 Apr 2025 | 592.80 | 579.35 | 598.80 | 570.80 | 1634745 | 2.95% |
| 03 Apr 2025 | 575.80 | 582.00 | 584.55 | 570.75 | 316122 | -1.91% |
| 02 Apr 2025 | 587.00 | 576.00 | 603.60 | 575.05 | 1057073 | 2.68% |
| 01 Apr 2025 | 571.70 | 580.00 | 583.00 | 565.15 | 336754 | -1.41% |
| 28 Mar 2025 | 579.90 | 582.90 | 588.75 | 573.10 | 614799 | 0.45% |
| 27 Mar 2025 | 577.30 | 558.70 | 589.75 | 547.10 | 520114 | 3.64% |
| 26 Mar 2025 | 557.00 | 576.05 | 581.00 | 550.30 | 382095 | -3.31% |
| 25 Mar 2025 | 576.05 | 578.00 | 580.00 | 557.00 | 457046 | 0.55% |
| 24 Mar 2025 | 572.90 | 584.00 | 585.90 | 569.10 | 278710 | -0.54% |
| 21 Mar 2025 | 576.00 | 567.20 | 585.45 | 566.30 | 1062639 | 1.55% |
| 20 Mar 2025 | 567.20 | 558.00 | 578.00 | 554.90 | 409285 | 1.69% |
| 19 Mar 2025 | 557.75 | 546.95 | 565.95 | 546.95 | 314790 | 0.45% |
| 18 Mar 2025 | 555.25 | 549.95 | 560.50 | 545.90 | 284894 | 1.57% |
| 17 Mar 2025 | 546.65 | 564.95 | 565.75 | 544.40 | 181647 | -2.76% |
| 13 Mar 2025 | 562.15 | 569.95 | 570.10 | 554.55 | 424837 | -0.99% |
| 12 Mar 2025 | 567.75 | 545.60 | 570.00 | 545.50 | 634176 | 3.26% |
| 11 Mar 2025 | 549.80 | 566.00 | 566.00 | 541.15 | 487667 | -3.23% |
| 10 Mar 2025 | 568.15 | 554.95 | 576.05 | 551.35 | 669625 | 2.97% |
| 07 Mar 2025 | 551.75 | 537.75 | 559.70 | 534.05 | 499056 | 3.43% |
| 06 Mar 2025 | 533.45 | 529.90 | 542.00 | 525.25 | 699133 | 1.50% |
| 05 Mar 2025 | 525.55 | 510.70 | 532.90 | 510.70 | 746694 | -0.59% |
| 04 Mar 2025 | 528.65 | 510.00 | 532.30 | 507.80 | 1517696 | 1.30% |
| 03 Mar 2025 | 521.85 | 528.00 | 530.75 | 509.05 | 485138 | -1.53% |
| 28 Feb 2025 | 529.95 | 543.00 | 545.75 | 507.70 | 949437 | -2.90% |
| 27 Feb 2025 | 545.80 | 551.50 | 556.90 | 540.45 | 295994 | -0.35% |
| 25 Feb 2025 | 547.70 | 552.00 | 559.25 | 544.00 | 270294 | -0.67% |
| 24 Feb 2025 | 551.40 | 548.00 | 559.95 | 540.05 | 241107 | -0.94% |
| 21 Feb 2025 | 556.65 | 555.00 | 561.80 | 545.80 | 281885 | -0.08% |
| 20 Feb 2025 | 557.10 | 544.50 | 561.10 | 544.50 | 912940 | 1.60% |
| 19 Feb 2025 | 548.35 | 535.90 | 551.20 | 528.30 | 1038609 | 1.36% |
| 18 Feb 2025 | 541.00 | 522.05 | 554.00 | 519.15 | 876345 | 3.31% |
| 17 Feb 2025 | 523.65 | 526.05 | 528.90 | 512.95 | 1492713 | -0.16% |
| 14 Feb 2025 | 524.50 | 542.80 | 543.05 | 520.10 | 225828 | -2.81% |
| 13 Feb 2025 | 539.65 | 558.70 | 560.75 | 535.50 | 389472 | -3.41% |
| 12 Feb 2025 | 558.70 | 541.25 | 562.65 | 531.95 | 397111 | 3.37% |
| 11 Feb 2025 | 540.50 | 570.00 | 570.00 | 534.35 | 882838 | -5.91% |
| 10 Feb 2025 | 574.45 | 571.50 | 580.80 | 566.35 | 216363 | 0.28% |
| 07 Feb 2025 | 572.85 | 575.10 | 579.80 | 566.05 | 136204 | -0.51% |
| 06 Feb 2025 | 575.80 | 586.00 | 588.20 | 573.10 | 348810 | -1.67% |
| 05 Feb 2025 | 585.60 | 583.00 | 591.30 | 577.00 | 385789 | 0.15% |
| 04 Feb 2025 | 584.75 | 605.20 | 609.00 | 582.50 | 468353 | -4.81% |
| 03 Feb 2025 | 614.30 | 615.05 | 624.25 | 607.45 | 839755 | -1.84% |
| 01 Feb 2025 | 625.80 | 592.50 | 629.85 | 582.65 | 854752 | 6.13% |
| 31 Jan 2025 | 589.65 | 570.00 | 592.85 | 566.30 | 713423 | 3.26% |
| 30 Jan 2025 | 571.05 | 574.00 | 576.15 | 564.20 | 337052 | -0.29% |
| 29 Jan 2025 | 572.70 | 560.00 | 574.35 | 558.30 | 880317 | 3.09% |
| 28 Jan 2025 | 555.55 | 555.00 | 562.15 | 538.65 | 2591498 | 3.83% |
| 27 Jan 2025 | 535.05 | 546.30 | 546.45 | 528.15 | 762756 | -2.95% |
| 24 Jan 2025 | 551.30 | 560.00 | 564.45 | 546.70 | 293990 | -1.99% |
| 23 Jan 2025 | 562.50 | 555.65 | 564.95 | 546.05 | 366306 | 0.48% |
| 22 Jan 2025 | 559.80 | 550.00 | 561.75 | 548.40 | 296862 | 1.92% |
| 21 Jan 2025 | 549.25 | 561.35 | 564.15 | 547.30 | 333276 | -1.91% |
| 20 Jan 2025 | 559.95 | 572.85 | 572.85 | 556.60 | 246686 | -0.87% |
| 17 Jan 2025 | 564.85 | 565.00 | 571.95 | 561.00 | 270828 | -0.04% |
| 16 Jan 2025 | 565.05 | 569.15 | 572.75 | 558.00 | 427926 | -0.24% |
| 15 Jan 2025 | 566.40 | 559.40 | 572.15 | 552.05 | 445131 | 1.25% |
| 14 Jan 2025 | 559.40 | 562.00 | 575.00 | 550.50 | 698297 | -1.03% |
| 13 Jan 2025 | 565.20 | 579.55 | 589.75 | 554.10 | 688818 | -4.11% |
| 10 Jan 2025 | 589.40 | 591.15 | 594.00 | 581.40 | 438778 | -1.07% |
| 09 Jan 2025 | 595.75 | 581.00 | 618.05 | 579.90 | 1127124 | 2.08% |
| 08 Jan 2025 | 583.60 | 588.00 | 589.55 | 571.05 | 297814 | -0.81% |
| 07 Jan 2025 | 588.35 | 586.00 | 598.30 | 582.35 | 392592 | 0.62% |
| 06 Jan 2025 | 584.75 | 618.00 | 619.65 | 582.05 | 454985 | -4.83% |
| 03 Jan 2025 | 614.45 | 614.20 | 618.35 | 602.05 | 380979 | 0.93% |
| 02 Jan 2025 | 608.80 | 612.00 | 612.60 | 603.30 | 155105 | 0.04% |
| 01 Jan 2025 | 608.55 | 598.25 | 612.70 | 593.45 | 254795 | 1.30% |
| 31 Dec 2024 | 600.75 | 590.00 | 606.55 | 586.30 | 329279 | 1.64% |
| 30 Dec 2024 | 591.05 | 594.60 | 602.85 | 588.10 | 349933 | 0.14% |
| 27 Dec 2024 | 590.25 | 588.55 | 594.00 | 582.30 | 207778 | 0.29% |
| 26 Dec 2024 | 588.55 | 600.00 | 601.60 | 585.35 | 319122 | -1.66% |
| 24 Dec 2024 | 598.50 | 568.00 | 602.00 | 566.55 | 851341 | 5.44% |
| 23 Dec 2024 | 567.60 | 584.00 | 590.85 | 565.00 | 886530 | -3.94% |
| 20 Dec 2024 | 590.85 | 600.00 | 607.70 | 582.00 | 663305 | -1.29% |
| 19 Dec 2024 | 598.60 | 581.95 | 602.90 | 580.00 | 784328 | 2.07% |
| 18 Dec 2024 | 586.45 | 591.00 | 591.55 | 582.50 | 400376 | -0.53% |
| 17 Dec 2024 | 589.55 | 597.85 | 600.30 | 583.10 | 1234907 | -1.39% |
| 16 Dec 2024 | 597.85 | 600.00 | 603.00 | 591.05 | 858460 | 0.98% |
| 13 Dec 2024 | 592.05 | 606.00 | 609.85 | 586.70 | 1557629 | -2.13% |
| 12 Dec 2024 | 604.95 | 625.00 | 626.75 | 602.00 | 1127200 | -2.75% |
| 11 Dec 2024 | 622.05 | 644.00 | 646.00 | 621.00 | 712366 | -3.05% |
| 10 Dec 2024 | 641.65 | 620.25 | 645.00 | 620.25 | 660970 | 3.20% |
| 09 Dec 2024 | 621.75 | 643.05 | 645.00 | 618.40 | 705249 | -3.23% |
| 06 Dec 2024 | 642.50 | 635.00 | 645.00 | 634.15 | 523659 | 1.66% |
| 05 Dec 2024 | 632.00 | 639.35 | 639.35 | 626.70 | 544815 | -0.13% |
| 04 Dec 2024 | 632.85 | 639.90 | 645.75 | 630.75 | 465143 | -1.10% |
| 03 Dec 2024 | 639.90 | 629.05 | 642.55 | 622.05 | 1066490 | 1.37% |
| 02 Dec 2024 | 631.25 | 670.00 | 670.00 | 626.00 | 1784611 | -7.71% |
| 29 Nov 2024 | 684.00 | 670.00 | 689.50 | 664.60 | 299320 | 2.21% |
| 28 Nov 2024 | 669.20 | 657.95 | 672.80 | 653.80 | 390774 | 1.29% |
| 27 Nov 2024 | 660.65 | 661.00 | 666.00 | 651.50 | 311540 | 0.24% |
| 26 Nov 2024 | 659.05 | 690.00 | 692.95 | 650.25 | 1167977 | -2.82% |
| 25 Nov 2024 | 678.20 | 657.00 | 743.00 | 648.90 | 655751 | 6.16% |
| 22 Nov 2024 | 638.85 | 635.30 | 646.95 | 622.00 | 233237 | 0.76% |
| 21 Nov 2024 | 634.05 | 642.00 | 643.45 | 618.00 | 581134 | -1.41% |
| 19 Nov 2024 | 643.15 | 613.85 | 649.65 | 612.30 | 711152 | 4.53% |
| 18 Nov 2024 | 615.30 | 643.25 | 644.25 | 611.30 | 591079 | -4.29% |
| 14 Nov 2024 | 642.85 | 648.10 | 664.75 | 634.60 | 434476 | -1.06% |
| 13 Nov 2024 | 649.75 | 677.00 | 683.00 | 642.20 | 2056417 | -5.97% |
| 12 Nov 2024 | 691.00 | 681.55 | 699.30 | 670.05 | 470310 | 2.40% |
| 11 Nov 2024 | 674.80 | 667.00 | 685.25 | 659.35 | 705280 | 0.74% |
| 08 Nov 2024 | 669.85 | 688.00 | 699.90 | 661.15 | 1017600 | -0.19% |
| 07 Nov 2024 | 671.10 | 686.00 | 689.60 | 668.10 | 249647 | -2.11% |
| 06 Nov 2024 | 685.55 | 694.70 | 698.30 | 680.00 | 518581 | -1.33% |
| 05 Nov 2024 | 694.80 | 675.65 | 700.60 | 674.55 | 286572 | 2.83% |
| 04 Nov 2024 | 675.65 | 711.45 | 714.05 | 668.50 | 525378 | -5.69% |
| 01 Nov 2024 | 716.45 | 715.00 | 719.95 | 711.00 | 53421 | 1.86% |
| 31 Oct 2024 | 703.35 | 667.95 | 710.90 | 666.40 | 679537 | 5.34% |
| 30 Oct 2024 | 667.70 | 655.00 | 674.90 | 645.50 | 262378 | 2.72% |
| 29 Oct 2024 | 650.00 | 652.65 | 659.00 | 648.50 | 239977 | -0.38% |
| 28 Oct 2024 | 652.50 | 640.00 | 655.85 | 635.00 | 247943 | 1.08% |
| 25 Oct 2024 | 645.50 | 640.00 | 658.00 | 632.50 | 528436 | 1.10% |
| 24 Oct 2024 | 638.50 | 668.00 | 680.00 | 632.00 | 879958 | -4.20% |
| 23 Oct 2024 | 666.50 | 660.00 | 676.50 | 651.55 | 616861 | 0.10% |
| 22 Oct 2024 | 665.85 | 692.10 | 702.40 | 662.80 | 309440 | -4.09% |
| 21 Oct 2024 | 694.25 | 691.00 | 706.80 | 688.05 | 335377 | -0.94% |
| 18 Oct 2024 | 700.85 | 712.00 | 715.00 | 692.05 | 354043 | -1.98% |
| 17 Oct 2024 | 715.00 | 738.80 | 738.80 | 712.00 | 266069 | -3.10% |
| 16 Oct 2024 | 737.90 | 736.85 | 746.35 | 714.65 | 1899460 | -0.04% |
| 15 Oct 2024 | 738.20 | 728.95 | 742.20 | 721.05 | 227990 | 1.88% |
| 14 Oct 2024 | 724.60 | 730.00 | 734.60 | 710.90 | 376562 | -0.77% |
| 11 Oct 2024 | 730.25 | 744.40 | 747.95 | 728.90 | 482566 | -1.71% |
| 10 Oct 2024 | 742.95 | 756.85 | 758.30 | 742.00 | 247457 | -1.44% |
| 09 Oct 2024 | 753.80 | 741.90 | 760.95 | 741.90 | 447675 | 1.91% |
| 08 Oct 2024 | 739.70 | 732.80 | 743.45 | 725.55 | 185043 | 0.94% |
| 07 Oct 2024 | 732.80 | 743.95 | 755.15 | 727.65 | 572410 | -1.35% |
| 04 Oct 2024 | 742.85 | 740.10 | 750.60 | 725.10 | 394993 | -0.21% |
| 03 Oct 2024 | 744.45 | 738.50 | 759.75 | 736.10 | 257834 | -1.22% |
| 01 Oct 2024 | 753.65 | 761.00 | 768.45 | 747.55 | 469816 | -1.64% |
| 30 Sep 2024 | 766.20 | 758.00 | 773.30 | 740.00 | 903366 | 1.94% |
| 27 Sep 2024 | 751.65 | 742.25 | 758.70 | 740.00 | 728555 | 1.27% |
| 26 Sep 2024 | 742.25 | 749.00 | 749.65 | 736.05 | 293359 | -0.04% |
| 25 Sep 2024 | 742.55 | 760.05 | 760.95 | 739.05 | 599698 | -2.42% |
| 24 Sep 2024 | 760.95 | 764.55 | 771.95 | 755.75 | 488122 | -0.37% |
| 23 Sep 2024 | 763.75 | 755.30 | 766.00 | 740.00 | 408945 | 2.17% |
| 20 Sep 2024 | 747.55 | 755.90 | 767.65 | 737.70 | 1538498 | 0.05% |
| 19 Sep 2024 | 747.20 | 744.60 | 769.00 | 742.05 | 679895 | 0.35% |
| 18 Sep 2024 | 744.60 | 752.00 | 753.35 | 725.40 | 1370001 | -0.29% |
| 17 Sep 2024 | 746.75 | 755.95 | 760.15 | 744.45 | 645796 | -0.69% |
| 16 Sep 2024 | 751.95 | 789.75 | 789.75 | 734.60 | 1854200 | -4.58% |
| 13 Sep 2024 | 788.05 | 807.00 | 809.00 | 786.20 | 520247 | -2.67% |
| 12 Sep 2024 | 809.70 | 820.00 | 823.40 | 805.05 | 242476 | -0.53% |
| 11 Sep 2024 | 814.00 | 825.25 | 827.00 | 810.70 | 222181 | -1.30% |
| 10 Sep 2024 | 824.75 | 838.15 | 846.75 | 812.00 | 410689 | -0.34% |
| 09 Sep 2024 | 827.60 | 837.00 | 840.00 | 821.25 | 247514 | -0.61% |
| 06 Sep 2024 | 832.70 | 839.00 | 860.00 | 825.15 | 920625 | -0.32% |
| 05 Sep 2024 | 835.40 | 829.10 | 840.75 | 820.55 | 419885 | 1.35% |
| 04 Sep 2024 | 824.30 | 809.90 | 837.70 | 801.00 | 390023 | 0.24% |
| 03 Sep 2024 | 822.35 | 810.00 | 839.80 | 808.25 | 604137 | 1.37% |
| 02 Sep 2024 | 811.20 | 818.80 | 820.00 | 790.00 | 686704 | -0.25% |
| 30 Aug 2024 | 813.20 | 818.75 | 825.95 | 807.10 | 471207 | 0.02% |
| 29 Aug 2024 | 813.00 | 839.90 | 841.50 | 810.10 | 597368 | -3.19% |
| 28 Aug 2024 | 839.75 | 834.95 | 842.55 | 826.35 | 543477 | 0.69% |
| 27 Aug 2024 | 834.00 | 820.80 | 855.60 | 814.65 | 1097883 | 1.94% |
| 26 Aug 2024 | 818.15 | 816.00 | 828.00 | 806.05 | 425809 | 1.12% |
| 23 Aug 2024 | 809.10 | 810.10 | 832.90 | 803.65 | 661713 | -0.07% |
| 22 Aug 2024 | 809.70 | 818.00 | 821.00 | 805.05 | 145923 | -0.28% |
| 21 Aug 2024 | 812.00 | 796.00 | 817.00 | 796.00 | 247983 | 1.56% |
| 20 Aug 2024 | 799.50 | 815.00 | 819.80 | 794.40 | 260193 | -0.56% |
| 19 Aug 2024 | 804.00 | 825.85 | 828.50 | 801.00 | 268305 | -2.47% |
| 16 Aug 2024 | 824.35 | 809.50 | 827.40 | 799.25 | 241250 | 2.42% |
| 14 Aug 2024 | 804.90 | 818.00 | 819.95 | 796.30 | 200641 | -1.47% |
| 13 Aug 2024 | 816.90 | 815.95 | 842.00 | 805.30 | 752959 | 1.10% |
| 12 Aug 2024 | 808.05 | 800.25 | 819.20 | 800.25 | 644939 | 1.32% |
| 09 Aug 2024 | 797.50 | 779.10 | 801.00 | 779.10 | 432303 | 2.49% |
| 08 Aug 2024 | 778.10 | 787.95 | 792.80 | 775.00 | 286995 | -1.52% |
| 07 Aug 2024 | 790.10 | 774.80 | 800.50 | 758.80 | 871214 | 2.15% |
| 06 Aug 2024 | 773.45 | 749.95 | 786.10 | 749.95 | 2258661 | 3.16% |
| 05 Aug 2024 | 749.75 | 768.95 | 780.60 | 736.35 | 1774170 | -3.79% |
| 02 Aug 2024 | 779.25 | 824.00 | 824.00 | 775.90 | 2271759 | -5.44% |
| 01 Aug 2024 | 824.10 | 820.85 | 849.50 | 818.00 | 4419545 | 0.88% |
| 31 Jul 2024 | 816.95 | 799.35 | 822.95 | 799.00 | 609913 | 2.57% |
| 30 Jul 2024 | 796.50 | 805.00 | 807.20 | 794.35 | 351674 | -0.25% |
| 29 Jul 2024 | 798.50 | 803.90 | 817.20 | 795.05 | 851464 | 0.18% |
| 26 Jul 2024 | 797.10 | 806.00 | 812.00 | 790.10 | 472198 | -1.15% |
| 25 Jul 2024 | 806.35 | 790.00 | 815.00 | 784.10 | 493459 | 0.84% |
| 24 Jul 2024 | 799.60 | 808.35 | 808.35 | 790.35 | 525666 | -0.04% |
| 23 Jul 2024 | 799.90 | 802.10 | 817.30 | 710.05 | 1019791 | -0.07% |
| 22 Jul 2024 | 800.45 | 799.80 | 844.65 | 787.15 | 2181405 | 0.08% |
| 19 Jul 2024 | 799.80 | 798.80 | 814.00 | 785.10 | 1539748 | 1.00% |
| 18 Jul 2024 | 791.90 | 779.00 | 812.70 | 771.85 | 2796690 | 2.42% |
| 16 Jul 2024 | 773.20 | 772.00 | 783.95 | 767.10 | 593276 | 1.26% |
| 15 Jul 2024 | 763.60 | 774.90 | 785.00 | 757.60 | 806893 | 0.01% |
| 12 Jul 2024 | 763.55 | 766.00 | 769.45 | 753.00 | 443959 | -0.22% |
| 11 Jul 2024 | 765.20 | 779.30 | 779.30 | 761.70 | 555675 | -0.59% |
| 10 Jul 2024 | 769.75 | 790.00 | 806.05 | 760.25 | 1403456 | -0.94% |
| 09 Jul 2024 | 777.05 | 770.00 | 787.75 | 765.00 | 3596818 | 3.68% |
| 08 Jul 2024 | 749.50 | 729.80 | 769.90 | 720.85 | 2202935 | 3.49% |
| 05 Jul 2024 | 724.20 | 737.70 | 737.70 | 720.55 | 1093971 | -1.98% |
| 04 Jul 2024 | 738.85 | 741.00 | 744.70 | 732.00 | 562535 | 0.33% |
| 03 Jul 2024 | 736.40 | 730.05 | 755.00 | 715.45 | 2317705 | 1.80% |
| 02 Jul 2024 | 723.35 | 735.00 | 745.10 | 713.95 | 1622683 | 0.31% |
| 01 Jul 2024 | 721.10 | 699.55 | 775.00 | 690.10 | 10549063 | 4.61% |
| 28 Jun 2024 | 689.30 | 694.90 | 711.45 | 683.45 | 462892 | 0.36% |
| 27 Jun 2024 | 686.85 | 712.00 | 716.40 | 681.05 | 594094 | -2.55% |
| 26 Jun 2024 | 704.85 | 717.85 | 725.00 | 700.50 | 478867 | -0.91% |
| 25 Jun 2024 | 711.35 | 720.65 | 726.90 | 700.05 | 395260 | -1.29% |
| 24 Jun 2024 | 720.65 | 704.35 | 732.60 | 703.05 | 750175 | 2.80% |
| 21 Jun 2024 | 701.05 | 704.80 | 721.30 | 696.05 | 818858 | -1.04% |
| 20 Jun 2024 | 708.45 | 723.00 | 732.75 | 697.60 | 439537 | -1.49% |
| 19 Jun 2024 | 719.15 | 748.90 | 749.00 | 714.00 | 531341 | -2.91% |
| 18 Jun 2024 | 740.70 | 712.00 | 748.80 | 710.25 | 844551 | 4.32% |
| 14 Jun 2024 | 710.00 | 715.00 | 719.95 | 702.75 | 242862 | 0.51% |
| 13 Jun 2024 | 706.40 | 718.85 | 723.95 | 699.00 | 372730 | -1.41% |
| 12 Jun 2024 | 716.50 | 713.90 | 719.70 | 702.00 | 301701 | 0.10% |
| 11 Jun 2024 | 715.75 | 730.00 | 754.90 | 702.20 | 739817 | -2.25% |
| 10 Jun 2024 | 732.25 | 721.00 | 739.75 | 698.00 | 625565 | 1.38% |
| 07 Jun 2024 | 722.25 | 707.50 | 762.00 | 698.10 | 2789719 | 2.08% |
| 06 Jun 2024 | 707.50 | 700.15 | 711.20 | 676.20 | 2688323 | 1.22% |
| 05 Jun 2024 | 699.00 | 630.65 | 745.00 | 630.65 | 8431074 | 11.24% |
| 04 Jun 2024 | 628.35 | 630.00 | 663.50 | 603.95 | 2971089 | -0.91% |
| 03 Jun 2024 | 634.10 | 640.00 | 649.90 | 617.55 | 1939673 | 1.37% |
| 31 May 2024 | 625.50 | 606.70 | 646.20 | 593.05 | 10243411 | 2.23% |
| 30 May 2024 | 611.85 | 524.25 | 619.00 | 524.25 | 15603578 | 16.80% |
| 29 May 2024 | 523.85 | 531.85 | 538.50 | 515.00 | 651758 | -1.60% |
| 28 May 2024 | 532.35 | 531.10 | 535.00 | 524.00 | 210139 | 0.73% |
| 27 May 2024 | 528.50 | 547.80 | 549.95 | 522.15 | 581813 | -2.99% |
| 24 May 2024 | 544.80 | 540.00 | 548.80 | 529.10 | 740696 | 0.83% |
| 23 May 2024 | 540.30 | 538.00 | 546.00 | 535.10 | 826341 | 1.00% |
| 22 May 2024 | 534.95 | 511.05 | 539.40 | 509.00 | 1214463 | 4.59% |
| 21 May 2024 | 511.45 | 519.75 | 519.75 | 507.45 | 666484 | -1.01% |
| 18 May 2024 | 516.65 | 517.05 | 523.40 | 515.00 | 20756 | 0.05% |
| 17 May 2024 | 516.40 | 518.10 | 523.65 | 514.60 | 363676 | -1.14% |
| 16 May 2024 | 522.35 | 527.00 | 528.00 | 516.10 | 221893 | -0.86% |
| 15 May 2024 | 526.90 | 520.00 | 531.75 | 519.00 | 332073 | 2.25% |
| 14 May 2024 | 515.30 | 518.00 | 520.60 | 511.65 | 177027 | -0.69% |
| 13 May 2024 | 518.90 | 519.80 | 529.00 | 509.60 | 297274 | -0.75% |
| 10 May 2024 | 522.80 | 529.00 | 535.65 | 520.40 | 1701248 | -0.68% |
| 09 May 2024 | 526.40 | 534.90 | 537.70 | 523.20 | 966786 | -1.54% |
| 08 May 2024 | 534.65 | 528.00 | 538.00 | 524.35 | 1174890 | 1.63% |
| 07 May 2024 | 526.10 | 508.00 | 531.85 | 504.30 | 3055715 | 4.29% |
| 06 May 2024 | 504.45 | 500.10 | 506.50 | 492.15 | 1397350 | 1.82% |
| 03 May 2024 | 495.45 | 489.30 | 503.65 | 485.00 | 1041482 | 2.06% |
| 02 May 2024 | 485.45 | 487.00 | 488.40 | 482.50 | 397038 | -0.30% |
| 30 Apr 2024 | 486.90 | 486.60 | 490.90 | 481.00 | 837763 | 0.06% |
| 29 Apr 2024 | 486.60 | 483.70 | 488.65 | 474.45 | 673970 | 1.33% |
| 26 Apr 2024 | 480.20 | 468.65 | 484.00 | 460.00 | 2305492 | 3.27% |
| 25 Apr 2024 | 465.00 | 447.85 | 470.00 | 447.85 | 3652786 | 4.18% |
| 24 Apr 2024 | 446.35 | 443.10 | 447.00 | 437.95 | 2801395 | 1.42% |
| 23 Apr 2024 | 440.10 | 449.00 | 449.00 | 438.65 | 383043 | -1.51% |
| 22 Apr 2024 | 446.85 | 445.25 | 449.00 | 442.00 | 171098 | 1.11% |
| 19 Apr 2024 | 441.95 | 434.00 | 442.70 | 428.20 | 212160 | 0.61% |
| 18 Apr 2024 | 439.25 | 446.40 | 447.60 | 437.20 | 298814 | -0.94% |
| 16 Apr 2024 | 443.40 | 454.75 | 455.80 | 441.75 | 2226836 | -2.00% |
| 15 Apr 2024 | 452.45 | 451.95 | 456.50 | 439.00 | 191903 | -0.40% |
| 12 Apr 2024 | 454.25 | 458.50 | 460.00 | 448.80 | 1214741 | -0.83% |
| 10 Apr 2024 | 458.05 | 459.75 | 461.00 | 450.15 | 840171 | 0.13% |
| 09 Apr 2024 | 457.45 | 455.00 | 459.00 | 448.60 | 627000 | 0.66% |
| 08 Apr 2024 | 454.45 | 452.00 | 455.90 | 447.20 | 349927 | 1.76% |
| 05 Apr 2024 | 446.60 | 446.10 | 448.30 | 444.00 | 683649 | -0.13% |
| 04 Apr 2024 | 447.20 | 438.60 | 447.90 | 438.60 | 256738 | 2.03% |
| 03 Apr 2024 | 438.30 | 446.45 | 446.45 | 437.50 | 613591 | -1.13% |
| 02 Apr 2024 | 443.30 | 438.55 | 453.50 | 437.00 | 1719307 | 0.78% |
| 01 Apr 2024 | 439.85 | 432.00 | 440.70 | 432.00 | 201226 | 2.45% |
| 28 Mar 2024 | 429.35 | 437.75 | 438.60 | 426.35 | 699523 | -1.92% |
| 27 Mar 2024 | 437.75 | 439.00 | 440.85 | 432.00 | 687739 | 0.57% |
| 26 Mar 2024 | 435.25 | 424.00 | 437.80 | 418.85 | 759976 | 2.59% |
| 22 Mar 2024 | 424.25 | 430.00 | 438.35 | 419.60 | 1129009 | -0.90% |
| 21 Mar 2024 | 428.10 | 424.95 | 431.00 | 423.05 | 1159886 | 0.98% |
| 20 Mar 2024 | 423.95 | 428.00 | 429.20 | 421.10 | 548534 | -0.98% |
| 19 Mar 2024 | 428.15 | 430.05 | 430.05 | 420.70 | 457960 | 0.22% |
| 18 Mar 2024 | 427.20 | 423.25 | 430.55 | 418.30 | 596980 | 0.98% |
| 15 Mar 2024 | 423.05 | 436.45 | 436.95 | 417.10 | 904432 | -2.74% |
| 14 Mar 2024 | 434.95 | 436.00 | 443.20 | 433.00 | 349212 | -0.54% |
| 13 Mar 2024 | 437.30 | 443.85 | 450.15 | 433.65 | 1599397 | -1.46% |
| 12 Mar 2024 | 443.80 | 445.20 | 446.90 | 432.00 | 443203 | -0.25% |
| 11 Mar 2024 | 444.90 | 450.20 | 457.40 | 443.40 | 415629 | -1.18% |
| 07 Mar 2024 | 450.20 | 447.15 | 452.05 | 441.00 | 672010 | 0.68% |
| 06 Mar 2024 | 447.15 | 459.40 | 459.80 | 445.75 | 755995 | -2.57% |
| 05 Mar 2024 | 458.95 | 457.90 | 463.05 | 454.05 | 902936 | 0.23% |
| 04 Mar 2024 | 457.90 | 460.00 | 460.90 | 452.35 | 328773 | -0.08% |
| 02 Mar 2024 | 458.25 | 460.00 | 460.00 | 455.50 | 24258 | 0.71% |
| 01 Mar 2024 | 455.00 | 466.00 | 466.85 | 452.20 | 561229 | -2.36% |
| 29 Feb 2024 | 466.00 | 469.40 | 469.40 | 456.95 | 864281 | -0.11% |
| 28 Feb 2024 | 466.50 | 469.15 | 470.95 | 453.30 | 3324253 | -0.58% |
| 27 Feb 2024 | 469.20 | 469.80 | 471.90 | 466.00 | 853538 | -0.09% |
| 26 Feb 2024 | 469.60 | 461.75 | 473.75 | 460.00 | 1248367 | 2.45% |
| 23 Feb 2024 | 458.35 | 461.80 | 466.10 | 456.00 | 448313 | -0.67% |
| 22 Feb 2024 | 461.45 | 468.55 | 472.05 | 460.00 | 276243 | -1.34% |
| 21 Feb 2024 | 467.70 | 470.35 | 476.70 | 466.00 | 697750 | 0.23% |
| 20 Feb 2024 | 466.65 | 476.00 | 478.30 | 465.75 | 489656 | -1.83% |
| 19 Feb 2024 | 475.35 | 461.90 | 483.00 | 456.65 | 1497677 | 3.34% |
| 16 Feb 2024 | 460.00 | 461.15 | 465.60 | 459.25 | 387468 | -0.25% |
| 15 Feb 2024 | 461.15 | 465.95 | 470.00 | 460.65 | 1049919 | -0.76% |
| 14 Feb 2024 | 464.70 | 469.05 | 474.90 | 462.00 | 324325 | -1.13% |
| 13 Feb 2024 | 470.00 | 482.90 | 482.95 | 468.00 | 357787 | -2.66% |
| 12 Feb 2024 | 482.85 | 485.50 | 487.65 | 475.55 | 393865 | -0.35% |
| 09 Feb 2024 | 484.55 | 489.65 | 492.80 | 475.50 | 685529 | -0.23% |
| 08 Feb 2024 | 485.65 | 491.05 | 496.95 | 484.00 | 386923 | -1.51% |
| 07 Feb 2024 | 493.10 | 503.45 | 505.00 | 492.00 | 390799 | -1.87% |
| 06 Feb 2024 | 502.50 | 504.05 | 510.95 | 498.95 | 850786 | -0.12% |
| 05 Feb 2024 | 503.10 | 506.60 | 509.45 | 499.00 | 309361 | 0.33% |
| 02 Feb 2024 | 501.45 | 499.80 | 505.05 | 496.35 | 570238 | 0.57% |
| 01 Feb 2024 | 498.60 | 503.00 | 508.50 | 495.50 | 1076914 | -0.25% |
| 31 Jan 2024 | 499.85 | 499.80 | 512.00 | 498.30 | 1096425 | 0.37% |
| 30 Jan 2024 | 498.00 | 502.05 | 512.00 | 495.10 | 802338 | -0.32% |
| 29 Jan 2024 | 499.60 | 493.90 | 502.50 | 493.90 | 711353 | 1.44% |
| 25 Jan 2024 | 492.50 | 497.30 | 504.55 | 491.20 | 1000614 | -0.93% |
| 24 Jan 2024 | 497.10 | 499.95 | 507.70 | 495.10 | 1035664 | -0.36% |
| 23 Jan 2024 | 498.90 | 513.00 | 513.00 | 492.25 | 518113 | -2.07% |
| 20 Jan 2024 | 509.45 | 504.50 | 515.00 | 502.65 | 272591 | 1.81% |
| 19 Jan 2024 | 500.40 | 510.50 | 518.45 | 498.00 | 700541 | -1.61% |
| 18 Jan 2024 | 508.60 | 517.60 | 517.60 | 504.35 | 706123 | -1.19% |
| 17 Jan 2024 | 514.75 | 528.10 | 532.00 | 512.50 | 603094 | -2.44% |
| 16 Jan 2024 | 527.65 | 536.20 | 541.85 | 525.80 | 639895 | -1.42% |
| 15 Jan 2024 | 535.25 | 529.15 | 539.55 | 520.55 | 512118 | 2.00% |
| 12 Jan 2024 | 524.75 | 545.50 | 545.50 | 524.00 | 686812 | -2.69% |
| 11 Jan 2024 | 539.25 | 548.90 | 554.10 | 537.00 | 460172 | -1.66% |
| 10 Jan 2024 | 548.35 | 551.90 | 554.55 | 540.55 | 444249 | -0.56% |
| 09 Jan 2024 | 551.45 | 558.00 | 559.15 | 545.90 | 316217 | -0.59% |
| 08 Jan 2024 | 554.75 | 565.00 | 568.35 | 552.00 | 602310 | -1.78% |
| 05 Jan 2024 | 564.80 | 562.25 | 569.20 | 557.55 | 605066 | 0.98% |
| 04 Jan 2024 | 559.30 | 550.00 | 569.15 | 550.00 | 1030036 | 2.80% |
| 03 Jan 2024 | 544.05 | 560.10 | 574.35 | 538.10 | 1190793 | -3.57% |
| 02 Jan 2024 | 564.20 | 572.00 | 574.40 | 553.50 | 997994 | -1.48% |
| 01 Jan 2024 | 572.70 | 569.90 | 588.60 | 567.35 | 2442680 | 1.59% |
| 29 Dec 2023 | 563.75 | 533.00 | 575.00 | 526.85 | 4641172 | 5.77% |
| 28 Dec 2023 | 533.00 | 501.00 | 543.80 | 496.00 | 2497121 | 6.78% |
| 27 Dec 2023 | 499.15 | 504.75 | 505.00 | 495.25 | 288965 | -0.69% |
| 26 Dec 2023 | 502.60 | 497.50 | 513.00 | 493.40 | 856701 | 1.59% |
| 22 Dec 2023 | 494.75 | 496.00 | 500.95 | 492.35 | 257331 | 0.17% |
| 21 Dec 2023 | 493.90 | 492.15 | 499.90 | 490.00 | 243276 | -0.79% |
| 20 Dec 2023 | 497.85 | 502.60 | 513.90 | 494.10 | 511757 | -0.44% |
| 19 Dec 2023 | 500.05 | 497.40 | 508.50 | 493.00 | 588084 | 1.01% |
| 18 Dec 2023 | 495.05 | 500.80 | 500.80 | 494.05 | 271432 | -0.68% |
| 15 Dec 2023 | 498.45 | 506.40 | 511.15 | 495.90 | 475889 | -1.08% |
| 14 Dec 2023 | 503.90 | 508.00 | 508.30 | 499.95 | 782064 | 0.05% |
| 13 Dec 2023 | 503.65 | 495.35 | 506.00 | 495.35 | 241429 | 1.68% |
| 12 Dec 2023 | 495.35 | 509.90 | 509.90 | 494.55 | 296688 | -2.44% |
| 11 Dec 2023 | 507.75 | 498.95 | 510.00 | 494.25 | 401284 | 1.97% |
| 08 Dec 2023 | 497.95 | 504.00 | 504.60 | 496.30 | 756989 | -0.65% |
| 07 Dec 2023 | 501.20 | 505.00 | 507.35 | 492.15 | 1204085 | 0.14% |
| 06 Dec 2023 | 500.50 | 509.70 | 513.40 | 499.00 | 286677 | -1.82% |
| 05 Dec 2023 | 509.80 | 512.45 | 519.00 | 509.25 | 585426 | 0.13% |
| 04 Dec 2023 | 509.15 | 519.50 | 520.00 | 504.00 | 756182 | -1.29% |
| 01 Dec 2023 | 515.80 | 507.50 | 517.65 | 503.60 | 578929 | 1.91% |
| 30 Nov 2023 | 506.15 | 502.00 | 508.00 | 498.45 | 243273 | 1.09% |
| 29 Nov 2023 | 500.70 | 500.00 | 505.50 | 495.80 | 978275 | 0.19% |
| 28 Nov 2023 | 499.75 | 504.00 | 508.00 | 496.10 | 293417 | -0.78% |
| 24 Nov 2023 | 503.70 | 496.40 | 510.90 | 495.00 | 666729 | 1.76% |
| 23 Nov 2023 | 495.00 | 495.85 | 497.95 | 492.00 | 771991 | 0.51% |
| 22 Nov 2023 | 492.50 | 497.40 | 497.80 | 490.60 | 704848 | -0.33% |
| 21 Nov 2023 | 494.15 | 492.40 | 498.30 | 491.95 | 139050 | 0.45% |
| 20 Nov 2023 | 491.95 | 494.40 | 499.35 | 489.00 | 249343 | -0.07% |
| 17 Nov 2023 | 492.30 | 501.00 | 502.80 | 486.00 | 385172 | -1.74% |
| 16 Nov 2023 | 501.00 | 504.60 | 508.20 | 500.10 | 359134 | -0.62% |
| 15 Nov 2023 | 504.15 | 512.50 | 512.50 | 502.70 | 308463 | -1.17% |
| 13 Nov 2023 | 510.10 | 517.85 | 517.85 | 507.20 | 244416 | -1.11% |
| 12 Nov 2023 | 515.80 | 515.05 | 518.90 | 514.15 | 20508 | 0.54% |
| 10 Nov 2023 | 513.05 | 518.90 | 520.20 | 510.50 | 136261 | -1.12% |
| 09 Nov 2023 | 518.85 | 510.00 | 521.80 | 506.10 | 212264 | 1.62% |
| 08 Nov 2023 | 510.60 | 513.40 | 515.95 | 503.20 | 433244 | -0.27% |
| 07 Nov 2023 | 512.00 | 529.00 | 545.25 | 506.85 | 658870 | -1.31% |
| 06 Nov 2023 | 518.80 | 509.00 | 523.80 | 509.00 | 281684 | 1.97% |
| 03 Nov 2023 | 508.80 | 512.30 | 522.00 | 506.10 | 426479 | -0.47% |
| 02 Nov 2023 | 511.20 | 513.00 | 516.90 | 509.00 | 538039 | -0.08% |
| 01 Nov 2023 | 511.60 | 509.90 | 519.75 | 507.25 | 226042 | 0.33% |
| 31 Oct 2023 | 509.90 | 509.90 | 516.45 | 507.90 | 272123 | 0.41% |
| 30 Oct 2023 | 507.80 | 504.85 | 514.45 | 502.00 | 161213 | 0.58% |
| 27 Oct 2023 | 504.85 | 498.95 | 512.50 | 498.95 | 124817 | 1.27% |
| 26 Oct 2023 | 498.50 | 509.00 | 509.00 | 495.15 | 265351 | -2.34% |
| 25 Oct 2023 | 510.45 | 497.00 | 514.95 | 497.00 | 497796 | 2.70% |
| 23 Oct 2023 | 497.05 | 511.00 | 516.70 | 489.35 | 365569 | -2.49% |
| 20 Oct 2023 | 509.75 | 508.35 | 521.25 | 504.25 | 563202 | 0.96% |
| 19 Oct 2023 | 504.90 | 502.70 | 508.30 | 499.15 | 187472 | 0.33% |
| 18 Oct 2023 | 503.25 | 502.00 | 509.65 | 496.80 | 338324 | 0.58% |
| 17 Oct 2023 | 500.35 | 507.00 | 514.95 | 499.05 | 506494 | 0.14% |
| 16 Oct 2023 | 499.65 | 512.00 | 514.35 | 496.15 | 376751 | -2.02% |
| 13 Oct 2023 | 509.95 | 516.00 | 519.35 | 509.00 | 268645 | -1.58% |
| 12 Oct 2023 | 518.15 | 523.25 | 534.75 | 513.20 | 462689 | -0.33% |
| 11 Oct 2023 | 519.85 | 518.00 | 526.85 | 518.00 | 357192 | 0.56% |
| 10 Oct 2023 | 516.95 | 507.00 | 523.60 | 505.55 | 342458 | 1.93% |
| 09 Oct 2023 | 507.15 | 525.55 | 525.55 | 501.55 | 246108 | -3.74% |
| 06 Oct 2023 | 526.85 | 530.35 | 534.75 | 523.30 | 201476 | -0.64% |
| 05 Oct 2023 | 530.25 | 540.70 | 543.95 | 527.10 | 302251 | -1.53% |
| 04 Oct 2023 | 538.50 | 534.90 | 553.05 | 530.15 | 556601 | 0.72% |
| 03 Oct 2023 | 534.65 | 538.90 | 544.90 | 531.70 | 332164 | -0.71% |
| 29 Sep 2023 | 538.45 | 525.00 | 548.95 | 516.30 | 2698010 | 5.02% |
| 28 Sep 2023 | 512.70 | 512.95 | 517.30 | 507.85 | 1057804 | 0.14% |
| 27 Sep 2023 | 512.00 | 520.95 | 524.35 | 509.60 | 199060 | -1.51% |
| 26 Sep 2023 | 519.85 | 515.95 | 526.70 | 515.00 | 235719 | 0.95% |
| 25 Sep 2023 | 514.95 | 518.05 | 535.00 | 512.05 | 469425 | -0.44% |
| 22 Sep 2023 | 517.25 | 525.00 | 529.35 | 512.35 | 165545 | -1.46% |
| 21 Sep 2023 | 524.90 | 545.40 | 545.40 | 521.25 | 241268 | -3.27% |
| 20 Sep 2023 | 542.65 | 549.75 | 551.70 | 533.20 | 334226 | -1.30% |
| 18 Sep 2023 | 549.80 | 555.30 | 558.00 | 546.45 | 430441 | 0.38% |
| 15 Sep 2023 | 547.70 | 565.90 | 576.00 | 545.15 | 726845 | -2.36% |
| 14 Sep 2023 | 560.95 | 565.00 | 573.40 | 558.00 | 130236 | -0.77% |
| 13 Sep 2023 | 565.30 | 557.00 | 569.40 | 540.00 | 557700 | 1.18% |
| 12 Sep 2023 | 558.70 | 572.90 | 578.35 | 550.25 | 556808 | -1.58% |
| 11 Sep 2023 | 567.65 | 540.00 | 583.25 | 540.00 | 2330074 | 5.17% |
| 08 Sep 2023 | 539.75 | 532.30 | 542.00 | 529.65 | 729424 | 1.91% |
| 07 Sep 2023 | 529.65 | 531.45 | 539.00 | 526.40 | 222044 | 0.25% |
| 06 Sep 2023 | 528.35 | 526.80 | 531.00 | 522.00 | 381861 | 1.32% |
| 05 Sep 2023 | 521.45 | 528.00 | 535.00 | 520.30 | 435146 | -0.39% |
| 04 Sep 2023 | 523.50 | 539.00 | 539.00 | 522.00 | 358083 | -2.26% |
| 01 Sep 2023 | 535.60 | 545.00 | 545.00 | 532.55 | 1466540 | 2.11% |
| 31 Aug 2023 | 524.55 | 521.95 | 538.00 | 521.95 | 630664 | 0.87% |
| 30 Aug 2023 | 520.00 | 520.00 | 522.50 | 516.00 | 330587 | 0.21% |
| 29 Aug 2023 | 518.90 | 514.45 | 539.55 | 512.50 | 582013 | 0.87% |
| 28 Aug 2023 | 514.45 | 513.85 | 524.30 | 508.10 | 171913 | 0.42% |
| 25 Aug 2023 | 512.30 | 516.70 | 525.00 | 509.55 | 171497 | -0.85% |
| 24 Aug 2023 | 516.70 | 533.90 | 540.00 | 514.00 | 287139 | -3.17% |
| 23 Aug 2023 | 533.60 | 542.00 | 546.65 | 530.00 | 437780 | -0.91% |
| 22 Aug 2023 | 538.50 | 534.95 | 539.95 | 530.10 | 284034 | 0.58% |
| 21 Aug 2023 | 535.40 | 532.65 | 537.80 | 525.15 | 489428 | 1.29% |
| 18 Aug 2023 | 528.60 | 508.30 | 533.95 | 507.55 | 1199288 | 3.83% |
| 17 Aug 2023 | 509.10 | 509.55 | 525.00 | 502.00 | 527252 | -0.09% |
| 16 Aug 2023 | 509.55 | 520.15 | 520.15 | 505.20 | 294078 | -1.49% |
| 14 Aug 2023 | 517.25 | 520.00 | 520.05 | 504.95 | 347769 | -0.45% |
| 11 Aug 2023 | 519.60 | 514.00 | 522.15 | 507.35 | 790980 | 1.09% |
| 10 Aug 2023 | 514.00 | 515.05 | 517.20 | 499.00 | 875837 | -0.22% |
| 09 Aug 2023 | 515.15 | 487.00 | 517.20 | 484.00 | 2942499 | 4.59% |
| 08 Aug 2023 | 492.55 | 467.30 | 502.80 | 463.15 | 5030324 | 7.15% |
| 07 Aug 2023 | 459.70 | 452.45 | 462.95 | 449.75 | 2124465 | 2.11% |
| 04 Aug 2023 | 450.20 | 452.40 | 453.55 | 448.05 | 219626 | 0.03% |
| 03 Aug 2023 | 450.05 | 447.50 | 457.65 | 442.35 | 1536375 | 1.08% |
| 02 Aug 2023 | 445.25 | 458.00 | 461.70 | 439.35 | 435638 | -3.68% |
| 01 Aug 2023 | 462.25 | 461.50 | 467.30 | 460.00 | 728559 | -0.14% |
| 31 Jul 2023 | 462.90 | 452.25 | 464.00 | 450.10 | 1948590 | 2.86% |
| 28 Jul 2023 | 450.05 | 450.00 | 452.80 | 445.30 | 611320 | 0.02% |
| 27 Jul 2023 | 449.95 | 435.95 | 454.90 | 432.70 | 982121 | 3.54% |
| 26 Jul 2023 | 434.55 | 425.70 | 437.90 | 422.15 | 1021474 | 2.60% |
| 25 Jul 2023 | 423.55 | 420.55 | 425.95 | 417.10 | 449255 | 0.67% |
| 24 Jul 2023 | 420.75 | 422.40 | 423.95 | 418.80 | 117928 | 0.02% |
| 21 Jul 2023 | 420.65 | 416.00 | 423.00 | 413.55 | 239834 | 1.04% |
| 20 Jul 2023 | 416.30 | 414.95 | 421.45 | 412.70 | 517418 | 0.68% |
| 19 Jul 2023 | 413.50 | 412.85 | 416.35 | 412.55 | 567144 | 0.16% |
| 18 Jul 2023 | 412.85 | 419.00 | 421.50 | 410.00 | 490503 | -1.33% |
| 17 Jul 2023 | 418.40 | 414.00 | 426.40 | 414.00 | 523604 | 1.15% |
| 14 Jul 2023 | 413.65 | 414.85 | 420.00 | 412.00 | 123789 | -0.29% |
| 13 Jul 2023 | 414.85 | 428.30 | 428.30 | 413.00 | 386914 | -2.46% |
| 12 Jul 2023 | 425.30 | 422.60 | 428.45 | 419.95 | 272115 | 1.27% |
| 11 Jul 2023 | 419.95 | 424.70 | 427.00 | 419.05 | 347246 | -1.27% |
| 10 Jul 2023 | 425.35 | 422.00 | 429.50 | 417.70 | 197787 | 1.01% |
| 07 Jul 2023 | 421.10 | 426.90 | 426.90 | 417.50 | 169609 | -1.37% |
| 06 Jul 2023 | 426.95 | 425.15 | 429.50 | 420.40 | 732820 | 1.13% |
| 05 Jul 2023 | 422.20 | 424.05 | 424.90 | 417.00 | 233471 | -0.41% |
| 04 Jul 2023 | 423.95 | 429.00 | 437.90 | 420.20 | 470421 | -1.20% |
| 03 Jul 2023 | 429.10 | 426.85 | 434.90 | 423.05 | 751662 | 1.04% |
| 30 Jun 2023 | 424.70 | 415.20 | 428.00 | 412.45 | 463950 | 2.97% |
| 28 Jun 2023 | 412.45 | 417.55 | 420.45 | 411.00 | 331091 | -1.22% |
| 27 Jun 2023 | 417.55 | 422.00 | 424.95 | 415.20 | 306965 | -0.38% |
| 26 Jun 2023 | 419.15 | 409.90 | 421.30 | 409.15 | 565167 | 2.26% |
| 23 Jun 2023 | 409.90 | 414.40 | 418.45 | 407.05 | 301106 | -1.88% |
| 22 Jun 2023 | 417.75 | 417.80 | 424.25 | 415.45 | 399360 | 0.64% |
| 21 Jun 2023 | 415.10 | 415.80 | 421.85 | 410.00 | 1002044 | 0.35% |
| 20 Jun 2023 | 413.65 | 419.50 | 422.45 | 411.85 | 1264357 | -0.60% |
| 19 Jun 2023 | 416.15 | 406.00 | 417.00 | 402.75 | 1834836 | 3.26% |
| 16 Jun 2023 | 403.00 | 384.00 | 405.00 | 383.10 | 1700645 | 5.59% |
| 15 Jun 2023 | 381.65 | 379.05 | 388.20 | 373.70 | 2947982 | 0.57% |
| 14 Jun 2023 | 379.50 | 382.65 | 382.65 | 376.55 | 726028 | -0.12% |
| 13 Jun 2023 | 379.95 | 376.60 | 385.00 | 371.00 | 1209187 | 1.25% |
| 12 Jun 2023 | 375.25 | 382.75 | 384.65 | 374.25 | 292648 | -1.96% |
| 09 Jun 2023 | 382.75 | 389.00 | 392.10 | 380.20 | 420947 | -1.82% |
| 08 Jun 2023 | 389.85 | 395.90 | 396.10 | 389.05 | 129369 | -1.17% |
| 07 Jun 2023 | 394.45 | 396.90 | 397.20 | 392.30 | 157237 | 0.01% |
| 06 Jun 2023 | 394.40 | 395.30 | 397.50 | 393.25 | 130469 | -0.10% |
| 05 Jun 2023 | 394.80 | 399.70 | 399.70 | 393.35 | 277136 | -0.32% |
| 02 Jun 2023 | 396.05 | 388.50 | 398.00 | 388.05 | 268576 | 2.25% |
| 01 Jun 2023 | 387.35 | 391.65 | 399.90 | 386.20 | 207307 | -1.10% |
| 31 May 2023 | 391.65 | 399.75 | 401.00 | 389.75 | 122569 | -2.08% |
| 30 May 2023 | 399.95 | 408.95 | 408.95 | 398.00 | 326569 | 0.29% |
| 29 May 2023 | 398.80 | 401.10 | 419.60 | 396.40 | 943023 | -0.73% |
| 26 May 2023 | 401.75 | 385.00 | 408.30 | 377.00 | 1026739 | 4.75% |
| 25 May 2023 | 383.55 | 390.00 | 391.40 | 382.20 | 165735 | -1.36% |
| 24 May 2023 | 388.85 | 391.00 | 394.00 | 388.20 | 105946 | -0.74% |
| 23 May 2023 | 391.75 | 393.00 | 394.90 | 391.00 | 168652 | -0.23% |
| 22 May 2023 | 392.65 | 390.60 | 393.80 | 389.80 | 117051 | 0.13% |
| 19 May 2023 | 392.15 | 391.00 | 393.80 | 389.05 | 185247 | 0.55% |
| 18 May 2023 | 390.00 | 389.00 | 392.65 | 387.00 | 114274 | 0.50% |
| 17 May 2023 | 388.05 | 386.35 | 389.70 | 385.10 | 131773 | 0.30% |
| 16 May 2023 | 386.90 | 389.40 | 392.40 | 386.00 | 186506 | -0.55% |
| 15 May 2023 | 389.05 | 393.65 | 393.65 | 386.85 | 126672 | -0.69% |
| 12 May 2023 | 391.75 | 390.00 | 394.95 | 386.40 | 259774 | 1.01% |
| 11 May 2023 | 387.85 | 387.65 | 390.20 | 383.55 | 198217 | 0.75% |
| 10 May 2023 | 384.95 | 379.20 | 390.65 | 379.10 | 331742 | 1.58% |
| 09 May 2023 | 378.95 | 380.90 | 382.05 | 378.00 | 151663 | -0.29% |
| 08 May 2023 | 380.05 | 379.60 | 382.10 | 377.70 | 174649 | 0.52% |
| 05 May 2023 | 378.10 | 381.70 | 383.30 | 377.00 | 147673 | -0.72% |
| 04 May 2023 | 380.85 | 379.75 | 386.30 | 377.55 | 242069 | 0.51% |
| 03 May 2023 | 378.90 | 382.65 | 382.65 | 376.25 | 320668 | -0.41% |
| 02 May 2023 | 380.45 | 376.85 | 381.50 | 374.60 | 658527 | 1.47% |
| 28 Apr 2023 | 374.95 | 369.00 | 376.45 | 366.45 | 270143 | 1.99% |
| 27 Apr 2023 | 367.65 | 365.75 | 368.50 | 362.15 | 385351 | 0.81% |
| 26 Apr 2023 | 364.70 | 361.85 | 366.10 | 360.50 | 217867 | 1.04% |
| 25 Apr 2023 | 360.95 | 361.50 | 362.55 | 357.65 | 1276726 | -0.03% |
| 24 Apr 2023 | 361.05 | 366.90 | 366.90 | 360.55 | 273743 | -0.52% |
| 21 Apr 2023 | 362.95 | 365.70 | 365.70 | 359.85 | 285305 | 0.00% |
| 20 Apr 2023 | 362.95 | 363.90 | 367.30 | 362.30 | 189323 | -0.21% |
| 19 Apr 2023 | 363.70 | 362.10 | 367.30 | 362.10 | 218144 | 0.46% |
| 18 Apr 2023 | 362.05 | 362.45 | 369.40 | 360.25 | 182457 | -0.36% |
| 17 Apr 2023 | 363.35 | 360.70 | 363.95 | 358.80 | 119421 | 0.73% |
| 13 Apr 2023 | 360.70 | 361.00 | 367.75 | 358.60 | 274539 | 0.53% |
| 12 Apr 2023 | 358.80 | 359.50 | 361.50 | 358.00 | 271385 | -0.37% |
| 11 Apr 2023 | 360.15 | 358.55 | 361.75 | 357.50 | 286955 | 0.47% |
| 10 Apr 2023 | 358.45 | 355.50 | 359.90 | 354.10 | 462421 | 0.96% |
| 06 Apr 2023 | 355.05 | 359.60 | 361.25 | 353.35 | 460297 | -0.74% |
| 05 Apr 2023 | 357.70 | 363.20 | 363.20 | 356.50 | 170619 | -0.78% |
| 03 Apr 2023 | 360.50 | 361.00 | 365.30 | 356.30 | 203169 | 0.54% |
| 31 Mar 2023 | 358.55 | 360.85 | 364.55 | 355.05 | 406249 | -0.50% |
| 29 Mar 2023 | 360.35 | 363.40 | 363.40 | 353.30 | 822366 | -1.38% |
| 28 Mar 2023 | 365.40 | 350.95 | 370.70 | 350.95 | 2399192 | 4.50% |
| 27 Mar 2023 | 349.65 | 365.00 | 367.95 | 340.60 | 395276 | -3.56% |
| 24 Mar 2023 | 362.55 | 372.00 | 372.00 | 355.10 | 716188 | -0.43% |
| 23 Mar 2023 | 364.10 | 367.05 | 375.00 | 361.40 | 940901 | -0.60% |
| 22 Mar 2023 | 366.30 | 363.00 | 375.90 | 354.00 | 4245799 | 6.17% |
| 21 Mar 2023 | 345.00 | 344.00 | 346.80 | 341.70 | 322142 | 0.58% |
| 20 Mar 2023 | 343.00 | 355.40 | 364.00 | 340.55 | 510591 | -2.46% |
| 17 Mar 2023 | 351.65 | 358.40 | 360.95 | 350.45 | 459700 | -1.76% |
| 16 Mar 2023 | 357.95 | 369.10 | 370.05 | 354.85 | 380505 | -3.34% |
| 15 Mar 2023 | 370.30 | 371.95 | 375.65 | 368.15 | 90770 | 0.07% |
| 14 Mar 2023 | 370.05 | 386.05 | 387.05 | 367.50 | 416342 | -4.01% |
| 13 Mar 2023 | 385.50 | 390.00 | 390.70 | 382.10 | 97753 | -1.04% |
| 10 Mar 2023 | 389.55 | 382.65 | 391.50 | 382.10 | 306299 | 0.75% |
| 09 Mar 2023 | 386.65 | 386.75 | 391.30 | 385.00 | 84999 | 0.00% |
| 08 Mar 2023 | 386.65 | 386.90 | 388.00 | 385.05 | 81031 | -0.67% |
| 06 Mar 2023 | 389.25 | 390.35 | 394.00 | 386.80 | 134246 | 0.15% |
| 03 Mar 2023 | 388.65 | 388.25 | 390.20 | 387.00 | 91579 | 0.53% |
| 02 Mar 2023 | 386.60 | 396.70 | 396.70 | 385.55 | 315240 | -2.14% |
| 01 Mar 2023 | 395.05 | 397.40 | 403.15 | 394.10 | 418321 | -1.08% |
| 28 Feb 2023 | 399.35 | 390.10 | 405.90 | 383.55 | 357502 | 2.36% |
| 27 Feb 2023 | 390.15 | 381.90 | 399.65 | 374.80 | 316688 | 2.16% |
| 24 Feb 2023 | 381.90 | 390.45 | 390.45 | 381.05 | 184227 | -1.51% |
| 23 Feb 2023 | 387.75 | 394.55 | 402.00 | 385.50 | 613543 | -1.21% |
| 22 Feb 2023 | 392.50 | 390.00 | 395.95 | 386.55 | 246718 | 0.60% |
| 21 Feb 2023 | 390.15 | 387.90 | 391.25 | 385.25 | 116116 | 1.04% |
| 20 Feb 2023 | 386.15 | 391.95 | 392.95 | 385.00 | 177149 | -1.48% |
| 17 Feb 2023 | 391.95 | 389.25 | 393.85 | 386.95 | 185214 | 1.03% |
| 16 Feb 2023 | 387.95 | 394.50 | 394.50 | 385.40 | 429389 | -0.44% |
| 15 Feb 2023 | 389.65 | 399.55 | 401.40 | 387.00 | 602105 | -2.53% |
| 14 Feb 2023 | 399.75 | 401.00 | 402.40 | 396.00 | 188351 | 0.18% |
| 13 Feb 2023 | 399.05 | 407.80 | 409.45 | 398.00 | 263353 | -2.60% |
| 10 Feb 2023 | 409.70 | 410.95 | 413.00 | 405.05 | 207941 | -0.30% |
| 09 Feb 2023 | 410.95 | 411.55 | 412.50 | 410.00 | 102015 | 0.23% |
| 08 Feb 2023 | 410.00 | 414.50 | 416.00 | 407.55 | 381533 | -0.58% |
| 07 Feb 2023 | 412.40 | 425.85 | 426.15 | 411.00 | 307107 | -2.72% |
| 06 Feb 2023 | 423.95 | 414.55 | 429.90 | 414.55 | 215992 | 0.95% |
| 03 Feb 2023 | 419.95 | 422.90 | 430.00 | 410.35 | 210237 | -0.52% |
| 02 Feb 2023 | 422.15 | 428.75 | 436.00 | 420.00 | 100577 | -1.50% |
| 01 Feb 2023 | 428.60 | 443.20 | 443.20 | 426.05 | 142477 | -3.29% |
| 31 Jan 2023 | 443.20 | 428.80 | 444.70 | 428.80 | 269296 | 1.56% |
| 30 Jan 2023 | 436.40 | 439.40 | 449.80 | 430.05 | 251181 | -0.68% |
| 27 Jan 2023 | 439.40 | 418.10 | 443.00 | 418.10 | 414802 | 4.54% |
| 25 Jan 2023 | 420.30 | 420.80 | 428.15 | 414.00 | 52319 | -0.24% |
| 24 Jan 2023 | 421.30 | 420.50 | 424.00 | 416.85 | 65566 | 0.79% |
| 23 Jan 2023 | 418.00 | 425.35 | 426.90 | 414.20 | 124079 | -1.52% |
| 20 Jan 2023 | 424.45 | 434.40 | 434.40 | 422.00 | 566064 | -1.99% |
| 19 Jan 2023 | 433.05 | 431.10 | 433.65 | 430.65 | 81794 | 0.23% |
| 18 Jan 2023 | 432.05 | 435.00 | 435.45 | 431.20 | 48485 | -0.45% |
| 17 Jan 2023 | 434.00 | 438.00 | 438.00 | 430.05 | 293129 | 0.46% |
| 16 Jan 2023 | 432.00 | 428.00 | 432.90 | 427.90 | 143371 | 0.79% |
| 13 Jan 2023 | 428.60 | 429.00 | 431.50 | 425.10 | 54425 | -0.21% |
| 12 Jan 2023 | 429.50 | 432.60 | 434.55 | 426.60 | 137210 | 0.02% |
| 11 Jan 2023 | 429.40 | 423.60 | 430.45 | 423.55 | 172414 | 1.08% |
| 10 Jan 2023 | 424.80 | 418.00 | 426.90 | 418.00 | 88748 | 1.35% |
| 09 Jan 2023 | 419.15 | 420.90 | 422.50 | 415.90 | 161516 | -0.29% |
| 06 Jan 2023 | 420.35 | 423.00 | 424.90 | 418.00 | 70383 | -0.58% |
| 05 Jan 2023 | 422.80 | 424.70 | 429.85 | 421.55 | 104751 | 0.05% |
| 04 Jan 2023 | 422.60 | 429.75 | 431.25 | 421.15 | 64763 | -1.66% |
| 03 Jan 2023 | 429.75 | 430.05 | 433.00 | 428.05 | 204904 | -0.06% |
| 02 Jan 2023 | 430.00 | 427.20 | 433.80 | 424.35 | 512248 | 1.16% |
| 30 Dec 2022 | 425.05 | 419.10 | 427.65 | 418.10 | 259227 | 1.42% |
| 29 Dec 2022 | 419.10 | 416.15 | 423.00 | 415.65 | 165410 | 0.72% |
| 28 Dec 2022 | 416.10 | 420.45 | 420.45 | 414.00 | 179937 | -0.64% |
| 27 Dec 2022 | 418.80 | 423.90 | 424.85 | 418.00 | 89268 | -0.70% |
| 26 Dec 2022 | 421.75 | 414.95 | 423.60 | 410.50 | 132585 | 1.88% |
| 23 Dec 2022 | 413.95 | 424.65 | 429.45 | 410.10 | 186672 | -3.12% |
| 22 Dec 2022 | 427.30 | 430.00 | 432.00 | 423.35 | 104766 | -0.25% |
| 21 Dec 2022 | 428.35 | 428.70 | 435.60 | 423.20 | 307373 | 0.22% |
| 20 Dec 2022 | 427.40 | 429.95 | 430.40 | 423.10 | 651729 | -0.52% |
| 19 Dec 2022 | 429.65 | 437.25 | 437.65 | 429.00 | 107216 | -1.18% |
| 16 Dec 2022 | 434.80 | 438.00 | 442.60 | 432.25 | 167764 | -1.19% |
| 15 Dec 2022 | 440.05 | 443.00 | 454.90 | 437.00 | 243565 | -0.18% |
| 14 Dec 2022 | 440.85 | 440.05 | 442.00 | 436.25 | 103504 | 0.55% |
| 13 Dec 2022 | 438.45 | 447.15 | 447.15 | 435.75 | 147692 | -1.45% |
| 12 Dec 2022 | 444.90 | 440.35 | 449.80 | 434.20 | 448552 | 1.03% |
| 09 Dec 2022 | 440.35 | 456.35 | 456.35 | 439.00 | 134041 | -3.02% |
| 08 Dec 2022 | 454.05 | 458.00 | 460.15 | 453.00 | 70953 | -0.63% |
| 07 Dec 2022 | 456.95 | 449.90 | 462.85 | 447.05 | 382889 | 2.46% |
| 06 Dec 2022 | 446.00 | 461.40 | 461.40 | 444.00 | 1008531 | -2.86% |
| 05 Dec 2022 | 459.15 | 460.00 | 462.50 | 457.60 | 198259 | -0.08% |
| 02 Dec 2022 | 459.50 | 465.00 | 468.70 | 458.50 | 188375 | -0.87% |
| 01 Dec 2022 | 463.55 | 481.00 | 481.00 | 460.90 | 393580 | -3.17% |
| 30 Nov 2022 | 478.75 | 475.00 | 480.60 | 471.10 | 315358 | 1.11% |
| 29 Nov 2022 | 473.50 | 446.00 | 479.00 | 444.60 | 935910 | 6.15% |
| 28 Nov 2022 | 446.05 | 435.90 | 448.00 | 432.30 | 231616 | 2.85% |
| 25 Nov 2022 | 433.70 | 432.10 | 438.80 | 431.10 | 100888 | 0.63% |
| 24 Nov 2022 | 431.00 | 427.85 | 434.50 | 425.75 | 259386 | 1.25% |
| 23 Nov 2022 | 425.70 | 434.80 | 436.85 | 425.00 | 90619 | -1.60% |
| 22 Nov 2022 | 432.60 | 427.60 | 441.80 | 427.05 | 270175 | 0.77% |
| 21 Nov 2022 | 429.30 | 430.00 | 433.45 | 428.00 | 192789 | 0.21% |
| 18 Nov 2022 | 428.40 | 435.95 | 438.20 | 426.10 | 131804 | -1.64% |
| 17 Nov 2022 | 435.55 | 439.90 | 440.00 | 431.10 | 447038 | -0.64% |
| 16 Nov 2022 | 438.35 | 448.05 | 448.05 | 436.15 | 246198 | -1.67% |
| 15 Nov 2022 | 445.80 | 456.50 | 456.50 | 442.00 | 198890 | -1.85% |
| 14 Nov 2022 | 454.20 | 467.30 | 467.30 | 448.05 | 194485 | -2.31% |
| 11 Nov 2022 | 464.95 | 467.35 | 471.00 | 457.30 | 197166 | -0.01% |
| 10 Nov 2022 | 465.00 | 464.80 | 472.95 | 460.00 | 99568 | -0.28% |
| 09 Nov 2022 | 466.30 | 485.00 | 487.50 | 460.45 | 117422 | -3.69% |
| 07 Nov 2022 | 484.15 | 485.40 | 485.40 | 478.30 | 56178 | 0.25% |
| 04 Nov 2022 | 482.95 | 478.65 | 485.00 | 478.00 | 122202 | 1.22% |
| 03 Nov 2022 | 477.15 | 477.25 | 482.80 | 467.80 | 140605 | -0.44% |
| 02 Nov 2022 | 479.25 | 487.00 | 493.15 | 478.00 | 268593 | -1.28% |
| 01 Nov 2022 | 485.45 | 475.85 | 489.00 | 471.50 | 165759 | 2.40% |
| 31 Oct 2022 | 474.05 | 468.15 | 477.65 | 464.05 | 109006 | 1.77% |
| 28 Oct 2022 | 465.80 | 478.20 | 480.65 | 464.50 | 110721 | -2.68% |
| 27 Oct 2022 | 478.65 | 476.20 | 485.85 | 475.30 | 108431 | 0.42% |
| 25 Oct 2022 | 476.65 | 479.85 | 488.95 | 472.05 | 165693 | -1.04% |
| 24 Oct 2022 | 481.65 | 481.45 | 485.00 | 477.15 | 18762 | 0.53% |
| 21 Oct 2022 | 479.10 | 481.90 | 484.95 | 476.30 | 73258 | -0.42% |
| 20 Oct 2022 | 481.10 | 464.15 | 484.90 | 461.95 | 702352 | 3.41% |
| 19 Oct 2022 | 465.25 | 461.80 | 470.00 | 461.15 | 177646 | 0.75% |
| 18 Oct 2022 | 461.80 | 464.90 | 472.15 | 456.35 | 286083 | -0.16% |
| 17 Oct 2022 | 462.55 | 467.65 | 471.85 | 461.00 | 82943 | -1.09% |
| 14 Oct 2022 | 467.65 | 477.15 | 479.65 | 464.15 | 77023 | -1.50% |
| 13 Oct 2022 | 474.75 | 477.10 | 480.30 | 473.15 | 22392 | -0.78% |
| 12 Oct 2022 | 478.50 | 475.35 | 481.10 | 475.00 | 96948 | 0.66% |
| 11 Oct 2022 | 475.35 | 475.60 | 487.65 | 468.70 | 263247 | -0.05% |
| 10 Oct 2022 | 475.60 | 482.10 | 487.70 | 473.30 | 132194 | -2.49% |
| 07 Oct 2022 | 487.75 | 499.00 | 500.20 | 481.20 | 538827 | -2.50% |
| 06 Oct 2022 | 500.25 | 505.40 | 508.00 | 498.20 | 69801 | -1.03% |
| 04 Oct 2022 | 505.45 | 500.50 | 509.75 | 494.50 | 162140 | 1.39% |
| 03 Oct 2022 | 498.50 | 503.50 | 507.50 | 494.50 | 122286 | -1.15% |
| 30 Sep 2022 | 504.30 | 504.65 | 517.75 | 499.50 | 248792 | -0.02% |
| 29 Sep 2022 | 504.40 | 501.00 | 509.95 | 498.90 | 162773 | 0.94% |
| 28 Sep 2022 | 499.70 | 495.00 | 507.50 | 495.00 | 135346 | -0.05% |
| 27 Sep 2022 | 499.95 | 515.35 | 519.95 | 496.00 | 427960 | -4.20% |
| 26 Sep 2022 | 521.85 | 490.00 | 524.00 | 485.60 | 509775 | 5.29% |
| 23 Sep 2022 | 495.65 | 508.80 | 509.55 | 491.15 | 150678 | -2.09% |
| 22 Sep 2022 | 506.25 | 504.00 | 509.90 | 498.00 | 249159 | 0.27% |
| 21 Sep 2022 | 504.90 | 503.50 | 508.00 | 495.40 | 214698 | 0.27% |
| 20 Sep 2022 | 503.55 | 495.95 | 516.85 | 490.30 | 280194 | 2.70% |
| 19 Sep 2022 | 490.30 | 480.00 | 494.90 | 473.25 | 149880 | 0.77% |
| 16 Sep 2022 | 486.55 | 512.50 | 513.00 | 478.00 | 266979 | -5.63% |
| 15 Sep 2022 | 515.55 | 515.05 | 519.60 | 510.00 | 157539 | 0.10% |
| 14 Sep 2022 | 515.05 | 514.00 | 517.45 | 507.10 | 204541 | 0.07% |
| 13 Sep 2022 | 514.70 | 507.90 | 521.20 | 505.00 | 358255 | 2.33% |
| 12 Sep 2022 | 503.00 | 504.00 | 509.35 | 499.15 | 168744 | -0.16% |
| 09 Sep 2022 | 503.80 | 506.55 | 511.00 | 499.00 | 148781 | 0.08% |
| 08 Sep 2022 | 503.40 | 504.95 | 507.45 | 496.50 | 112873 | 0.76% |
| 07 Sep 2022 | 499.60 | 493.00 | 506.70 | 490.25 | 200692 | 0.93% |
| 06 Sep 2022 | 495.00 | 495.10 | 497.20 | 493.00 | 225836 | -0.02% |
| 05 Sep 2022 | 495.10 | 494.70 | 495.95 | 490.35 | 85775 | 0.61% |
| 02 Sep 2022 | 492.10 | 494.50 | 497.75 | 490.45 | 95821 | -0.02% |
| 01 Sep 2022 | 492.20 | 483.00 | 494.50 | 482.95 | 192242 | 1.60% |
| 30 Aug 2022 | 484.45 | 484.70 | 488.95 | 481.05 | 202849 | 0.37% |
| 29 Aug 2022 | 482.65 | 479.00 | 495.25 | 472.00 | 349092 | -0.91% |
| 26 Aug 2022 | 487.10 | 493.85 | 496.05 | 482.20 | 228766 | -0.47% |
| 25 Aug 2022 | 489.40 | 502.00 | 502.10 | 486.00 | 242368 | -2.54% |
| 24 Aug 2022 | 502.15 | 483.00 | 509.00 | 482.40 | 845768 | 3.75% |
| 23 Aug 2022 | 484.00 | 489.30 | 489.30 | 480.00 | 197764 | -1.08% |
| 22 Aug 2022 | 489.30 | 488.00 | 495.65 | 484.10 | 726820 | 0.61% |
| 19 Aug 2022 | 486.35 | 472.00 | 492.35 | 471.00 | 944983 | 4.37% |
| 18 Aug 2022 | 466.00 | 466.50 | 469.00 | 462.90 | 126297 | 0.44% |
| 17 Aug 2022 | 463.95 | 469.00 | 469.10 | 459.00 | 292576 | -0.45% |
| 16 Aug 2022 | 466.05 | 459.00 | 468.70 | 458.05 | 270472 | 1.88% |
| 12 Aug 2022 | 457.45 | 450.80 | 459.45 | 450.80 | 90830 | 1.48% |
| 11 Aug 2022 | 450.80 | 460.70 | 460.70 | 447.55 | 198966 | -1.73% |
| 10 Aug 2022 | 458.75 | 460.00 | 463.60 | 451.10 | 112335 | 0.80% |
| 08 Aug 2022 | 455.10 | 462.00 | 462.00 | 451.00 | 197205 | -0.85% |
| 05 Aug 2022 | 459.00 | 460.00 | 472.75 | 453.20 | 183679 | -0.20% |
| 04 Aug 2022 | 459.90 | 457.00 | 461.85 | 450.65 | 235609 | 1.03% |
| 03 Aug 2022 | 455.20 | 460.40 | 466.75 | 450.35 | 307621 | -0.89% |
| 02 Aug 2022 | 459.30 | 442.80 | 460.45 | 442.80 | 253132 | 3.27% |
| 01 Aug 2022 | 444.75 | 455.20 | 455.20 | 441.00 | 765088 | -1.13% |
| 29 Jul 2022 | 449.85 | 454.90 | 456.50 | 440.00 | 346921 | -0.98% |
| 28 Jul 2022 | 454.30 | 463.00 | 466.75 | 451.20 | 136006 | -2.39% |
| 27 Jul 2022 | 465.40 | 472.40 | 472.40 | 460.60 | 114270 | -1.48% |
| 26 Jul 2022 | 472.40 | 473.90 | 475.45 | 467.00 | 107566 | -0.21% |
| 25 Jul 2022 | 473.40 | 469.15 | 475.45 | 465.75 | 94448 | 0.91% |
| 22 Jul 2022 | 469.15 | 473.70 | 479.70 | 464.20 | 209086 | -0.31% |
| 21 Jul 2022 | 470.60 | 476.40 | 477.20 | 466.65 | 57200 | -0.64% |
| 20 Jul 2022 | 473.65 | 471.30 | 476.90 | 467.35 | 325251 | 1.78% |
| 19 Jul 2022 | 465.35 | 464.05 | 468.00 | 461.15 | 142240 | 0.42% |
| 18 Jul 2022 | 463.40 | 474.65 | 477.45 | 461.10 | 192626 | -1.83% |
| 15 Jul 2022 | 472.05 | 470.90 | 474.55 | 470.05 | 364977 | 0.23% |
| 14 Jul 2022 | 470.95 | 463.30 | 473.90 | 462.15 | 323995 | 0.38% |
| 13 Jul 2022 | 469.15 | 465.60 | 478.75 | 465.00 | 221855 | -0.31% |
| 12 Jul 2022 | 470.60 | 470.25 | 472.00 | 463.55 | 294048 | -0.35% |
| 11 Jul 2022 | 472.25 | 459.00 | 473.90 | 459.00 | 160105 | 1.57% |
| 08 Jul 2022 | 464.95 | 470.00 | 470.00 | 457.20 | 221795 | -1.17% |
| 07 Jul 2022 | 470.45 | 465.75 | 472.70 | 453.05 | 792175 | 1.52% |
| 06 Jul 2022 | 463.40 | 436.00 | 468.05 | 435.30 | 585472 | 6.16% |
| 05 Jul 2022 | 436.50 | 440.50 | 440.50 | 423.50 | 232234 | 0.24% |
| 04 Jul 2022 | 435.45 | 426.25 | 437.20 | 420.95 | 112905 | 2.16% |
| 01 Jul 2022 | 426.25 | 417.20 | 429.60 | 415.35 | 102892 | 1.43% |
| 30 Jun 2022 | 420.25 | 408.90 | 426.80 | 401.05 | 794172 | 2.48% |
| 29 Jun 2022 | 410.10 | 410.90 | 412.00 | 404.30 | 149632 | -0.32% |
| 28 Jun 2022 | 411.40 | 412.00 | 413.85 | 407.15 | 76568 | -1.05% |
| 27 Jun 2022 | 415.75 | 403.40 | 417.45 | 402.60 | 177703 | 3.61% |
| 24 Jun 2022 | 401.25 | 403.80 | 404.90 | 399.90 | 1306011 | -0.22% |
| 23 Jun 2022 | 402.15 | 401.30 | 408.25 | 398.80 | 874011 | 0.46% |
| 22 Jun 2022 | 400.30 | 400.90 | 405.00 | 398.30 | 798525 | -0.01% |
| 21 Jun 2022 | 400.35 | 400.10 | 407.55 | 400.00 | 384758 | -0.45% |
| 20 Jun 2022 | 402.15 | 405.00 | 405.00 | 393.40 | 645857 | -0.48% |
| 17 Jun 2022 | 404.10 | 411.70 | 411.90 | 395.05 | 202538 | -1.76% |
| 16 Jun 2022 | 411.35 | 418.90 | 422.00 | 408.00 | 964672 | -1.17% |
| 15 Jun 2022 | 416.20 | 418.75 | 425.35 | 411.10 | 184711 | 0.48% |
| 14 Jun 2022 | 414.20 | 417.00 | 426.80 | 412.10 | 137835 | -1.22% |
| 13 Jun 2022 | 419.30 | 420.95 | 426.50 | 415.60 | 208314 | -0.64% |
| 10 Jun 2022 | 422.00 | 407.05 | 427.00 | 407.05 | 496967 | 2.30% |
| 09 Jun 2022 | 412.50 | 414.55 | 415.95 | 405.00 | 374559 | -1.08% |
| 08 Jun 2022 | 417.00 | 417.80 | 420.10 | 414.50 | 100488 | -0.19% |
| 07 Jun 2022 | 417.80 | 421.85 | 421.90 | 414.45 | 81166 | -1.36% |
| 06 Jun 2022 | 423.55 | 431.00 | 431.90 | 418.25 | 162907 | -1.37% |
| 03 Jun 2022 | 429.45 | 424.80 | 431.95 | 422.25 | 204365 | 1.71% |
| 02 Jun 2022 | 422.25 | 419.00 | 424.00 | 416.10 | 113028 | 0.78% |
| 01 Jun 2022 | 419.00 | 415.25 | 423.95 | 413.85 | 148330 | 0.64% |
| 31 May 2022 | 416.35 | 418.00 | 419.15 | 411.35 | 148085 | -0.50% |
| 30 May 2022 | 418.45 | 409.70 | 423.45 | 409.35 | 122218 | 2.14% |
| 27 May 2022 | 409.70 | 407.90 | 414.50 | 407.35 | 149367 | 1.00% |
| 26 May 2022 | 405.65 | 403.80 | 411.20 | 403.80 | 582774 | 0.60% |
| 25 May 2022 | 403.25 | 406.30 | 413.95 | 400.00 | 396979 | -2.55% |
| 24 May 2022 | 413.80 | 411.20 | 415.75 | 404.50 | 354579 | 0.01% |
| 23 May 2022 | 413.75 | 423.00 | 423.00 | 410.30 | 215917 | -2.49% |
| 20 May 2022 | 424.30 | 418.20 | 429.50 | 410.55 | 349140 | 3.40% |
| 19 May 2022 | 410.35 | 427.50 | 430.90 | 406.25 | 680671 | -4.59% |
| 18 May 2022 | 430.10 | 438.00 | 438.45 | 428.00 | 209231 | -1.77% |
| 17 May 2022 | 437.85 | 435.00 | 443.20 | 432.25 | 595791 | -0.69% |
| 16 May 2022 | 440.90 | 427.75 | 446.15 | 419.00 | 396300 | 3.09% |
| 13 May 2022 | 427.70 | 455.90 | 456.00 | 418.00 | 1249915 | -5.11% |
| 12 May 2022 | 450.75 | 472.40 | 473.95 | 446.00 | 634380 | -4.93% |
| 11 May 2022 | 474.10 | 475.00 | 487.00 | 453.00 | 267557 | 0.36% |
| 10 May 2022 | 472.40 | 471.00 | 474.90 | 453.05 | 246277 | 0.04% |
| 09 May 2022 | 472.20 | 474.00 | 475.20 | 461.75 | 122901 | -0.55% |
| 06 May 2022 | 474.80 | 475.60 | 487.00 | 470.70 | 213358 | -1.86% |
| 05 May 2022 | 483.80 | 486.40 | 490.00 | 480.50 | 83338 | -0.18% |
| 04 May 2022 | 484.65 | 490.45 | 492.90 | 480.00 | 257464 | -1.17% |
| 02 May 2022 | 490.40 | 489.15 | 493.30 | 482.65 | 256314 | -0.27% |
| 29 Apr 2022 | 491.75 | 495.00 | 495.00 | 489.40 | 345648 | 0.18% |
| 28 Apr 2022 | 490.85 | 487.70 | 493.00 | 486.00 | 276448 | 1.16% |
| 27 Apr 2022 | 485.20 | 485.85 | 490.60 | 481.50 | 480250 | -1.01% |
| 26 Apr 2022 | 490.15 | 490.35 | 497.20 | 487.20 | 384095 | 1.00% |
| 25 Apr 2022 | 485.30 | 473.70 | 487.95 | 467.40 | 619109 | 2.29% |
| 22 Apr 2022 | 474.45 | 465.00 | 476.95 | 465.00 | 232165 | 1.35% |
| 21 Apr 2022 | 468.15 | 478.00 | 478.65 | 465.00 | 231367 | -1.64% |
| 20 Apr 2022 | 475.95 | 480.30 | 486.60 | 468.75 | 427680 | 0.18% |
| 19 Apr 2022 | 475.10 | 473.70 | 477.00 | 470.20 | 217594 | 1.25% |
| 18 Apr 2022 | 469.25 | 465.55 | 474.55 | 465.00 | 158491 | 0.79% |
| 13 Apr 2022 | 465.55 | 481.50 | 487.00 | 461.45 | 1390411 | -2.37% |
| 12 Apr 2022 | 476.85 | 475.80 | 481.00 | 474.30 | 435714 | 0.79% |
| 11 Apr 2022 | 473.10 | 465.70 | 475.35 | 463.25 | 606106 | 2.28% |
| 08 Apr 2022 | 462.55 | 457.15 | 464.95 | 455.05 | 245478 | 1.18% |
| 07 Apr 2022 | 457.15 | 455.00 | 459.20 | 448.20 | 344191 | 0.86% |
| 06 Apr 2022 | 453.25 | 460.25 | 462.60 | 451.20 | 444643 | -2.29% |
| 05 Apr 2022 | 463.85 | 458.20 | 466.50 | 453.00 | 334580 | 2.50% |
| 04 Apr 2022 | 452.55 | 456.00 | 459.60 | 448.60 | 350094 | -0.58% |
| 01 Apr 2022 | 455.20 | 447.00 | 459.00 | 444.00 | 478191 | 1.80% |
| 31 Mar 2022 | 447.15 | 450.00 | 452.00 | 440.10 | 554353 | 0.33% |
| 30 Mar 2022 | 445.70 | 432.50 | 448.90 | 432.50 | 1007607 | 3.34% |
| 29 Mar 2022 | 431.30 | 443.50 | 445.65 | 430.10 | 616956 | -2.75% |
| 28 Mar 2022 | 443.50 | 459.00 | 461.75 | 438.00 | 641775 | -1.32% |
| 25 Mar 2022 | 449.45 | 451.00 | 453.40 | 446.75 | 346298 | -0.26% |
| 24 Mar 2022 | 450.60 | 456.25 | 458.50 | 447.00 | 757636 | -2.52% |
| 23 Mar 2022 | 462.25 | 468.00 | 470.45 | 457.75 | 253545 | -1.40% |
| 22 Mar 2022 | 468.80 | 480.30 | 480.30 | 466.50 | 219232 | -2.52% |
| 21 Mar 2022 | 480.90 | 485.90 | 485.90 | 477.05 | 238004 | -0.19% |
| 17 Mar 2022 | 481.80 | 477.10 | 490.00 | 473.05 | 498158 | 1.23% |
| 16 Mar 2022 | 475.95 | 485.85 | 487.80 | 474.50 | 262374 | -1.64% |
| 15 Mar 2022 | 483.90 | 484.10 | 490.65 | 480.00 | 542732 | -0.93% |
| 14 Mar 2022 | 488.45 | 482.70 | 493.00 | 468.50 | 560852 | 0.93% |
| 11 Mar 2022 | 483.95 | 481.50 | 486.50 | 475.55 | 1148489 | 1.08% |
| 10 Mar 2022 | 478.80 | 477.20 | 481.35 | 472.60 | 500863 | 1.76% |
| 09 Mar 2022 | 470.50 | 468.25 | 477.70 | 463.25 | 545889 | 1.96% |
| 08 Mar 2022 | 461.45 | 453.60 | 474.90 | 453.60 | 777254 | 1.73% |
| 07 Mar 2022 | 453.60 | 452.35 | 467.75 | 445.25 | 883023 | -5.27% |
| 04 Mar 2022 | 478.85 | 484.60 | 494.20 | 473.00 | 566719 | -2.45% |
| 03 Mar 2022 | 490.90 | 497.00 | 497.00 | 488.10 | 290049 | -0.54% |
| 02 Mar 2022 | 493.55 | 495.30 | 499.70 | 484.75 | 299191 | -0.36% |
| 28 Feb 2022 | 495.35 | 489.00 | 501.15 | 488.00 | 663928 | 0.79% |
| 25 Feb 2022 | 491.45 | 473.35 | 494.00 | 473.35 | 96021 | 3.65% |
| 24 Feb 2022 | 474.15 | 468.90 | 480.95 | 460.05 | 498482 | -1.27% |
| 23 Feb 2022 | 480.25 | 495.60 | 498.00 | 474.60 | 156678 | -2.97% |
| 22 Feb 2022 | 494.95 | 488.50 | 499.60 | 488.50 | 240212 | -0.17% |
| 21 Feb 2022 | 495.80 | 500.95 | 503.90 | 487.20 | 193253 | -1.25% |
| 18 Feb 2022 | 502.10 | 494.60 | 504.90 | 494.60 | 138857 | 1.03% |
| 17 Feb 2022 | 497.00 | 500.95 | 501.20 | 495.00 | 67312 | -0.36% |
| 16 Feb 2022 | 498.80 | 494.85 | 501.85 | 494.50 | 327272 | 0.80% |
| 15 Feb 2022 | 494.85 | 493.20 | 496.30 | 490.00 | 200085 | -0.10% |
| 14 Feb 2022 | 495.35 | 492.50 | 500.80 | 490.00 | 207868 | -0.52% |
| 11 Feb 2022 | 497.95 | 494.35 | 501.00 | 493.25 | 147447 | -0.67% |
| 10 Feb 2022 | 501.30 | 493.00 | 504.50 | 492.60 | 156420 | 0.97% |
| 09 Feb 2022 | 496.50 | 501.05 | 503.65 | 495.35 | 65745 | -0.21% |
| 08 Feb 2022 | 497.55 | 500.00 | 503.50 | 495.05 | 353656 | -0.11% |
| 07 Feb 2022 | 498.10 | 504.45 | 505.45 | 494.15 | 188340 | -0.91% |
| 04 Feb 2022 | 502.65 | 501.10 | 507.80 | 500.00 | 219084 | 0.97% |
| 03 Feb 2022 | 497.80 | 510.00 | 513.15 | 495.50 | 402889 | -2.07% |
| 02 Feb 2022 | 508.30 | 496.45 | 510.25 | 493.30 | 247175 | 2.71% |
| 01 Feb 2022 | 494.90 | 500.00 | 502.80 | 489.00 | 242163 | -0.68% |
| 31 Jan 2022 | 498.30 | 494.90 | 507.20 | 489.00 | 938700 | 1.66% |
| 28 Jan 2022 | 490.15 | 480.00 | 497.00 | 479.15 | 966171 | 2.30% |
| 27 Jan 2022 | 479.15 | 475.90 | 489.50 | 471.95 | 335178 | 0.87% |
| 25 Jan 2022 | 475.00 | 471.00 | 480.90 | 467.00 | 597696 | 0.99% |
| 24 Jan 2022 | 470.35 | 474.90 | 476.80 | 466.00 | 567967 | -0.46% |
| 21 Jan 2022 | 472.50 | 466.05 | 487.80 | 466.05 | 530867 | -0.84% |
| 20 Jan 2022 | 476.50 | 485.00 | 485.00 | 475.30 | 330001 | -1.94% |
| 19 Jan 2022 | 485.95 | 493.15 | 495.25 | 480.15 | 688368 | -1.66% |
| 18 Jan 2022 | 494.15 | 501.80 | 501.80 | 491.80 | 330117 | -1.17% |
| 17 Jan 2022 | 500.00 | 500.00 | 506.00 | 499.00 | 189884 | 0.00% |
| 14 Jan 2022 | 500.00 | 500.30 | 501.55 | 498.20 | 146421 | -0.07% |
| 13 Jan 2022 | 500.35 | 503.90 | 505.85 | 498.00 | 141169 | -0.21% |
| 12 Jan 2022 | 501.40 | 505.85 | 508.30 | 498.00 | 570020 | -0.37% |
| 11 Jan 2022 | 503.25 | 509.75 | 512.30 | 501.55 | 204190 | -1.28% |
| 10 Jan 2022 | 509.75 | 517.00 | 518.85 | 505.00 | 244549 | -1.18% |
| 07 Jan 2022 | 515.85 | 517.00 | 519.80 | 509.10 | 358806 | -0.43% |
| 06 Jan 2022 | 518.10 | 509.90 | 523.10 | 506.60 | 1889301 | 1.38% |
| 05 Jan 2022 | 511.05 | 515.80 | 521.50 | 507.35 | 395469 | -0.75% |
| 04 Jan 2022 | 514.90 | 521.70 | 524.30 | 514.00 | 148537 | -1.30% |
| 03 Jan 2022 | 521.70 | 519.60 | 534.80 | 519.00 | 233807 | 0.52% |
| 31 Dec 2021 | 519.00 | 507.90 | 524.00 | 507.00 | 342678 | 2.32% |
| 30 Dec 2021 | 507.25 | 515.90 | 519.45 | 504.05 | 194003 | -1.39% |
| 29 Dec 2021 | 514.40 | 520.00 | 523.65 | 510.00 | 250848 | -1.64% |
| 28 Dec 2021 | 523.00 | 519.90 | 525.00 | 516.20 | 409253 | 1.08% |
| 27 Dec 2021 | 517.40 | 520.00 | 523.75 | 515.70 | 72668 | -1.23% |
| 24 Dec 2021 | 523.85 | 529.00 | 533.00 | 521.00 | 293666 | -0.95% |
| 23 Dec 2021 | 528.85 | 536.65 | 536.65 | 524.05 | 832334 | -1.12% |
| 22 Dec 2021 | 534.85 | 536.10 | 537.10 | 531.40 | 93989 | 0.07% |
| 21 Dec 2021 | 534.45 | 535.65 | 537.90 | 528.00 | 524795 | -0.21% |
| 20 Dec 2021 | 535.60 | 530.00 | 538.00 | 527.95 | 144970 | -1.34% |
| 17 Dec 2021 | 542.85 | 526.00 | 550.80 | 524.50 | 345256 | 2.47% |
| 16 Dec 2021 | 529.75 | 545.00 | 545.00 | 527.00 | 333354 | -3.03% |
| 15 Dec 2021 | 546.30 | 527.15 | 552.40 | 527.15 | 745277 | 3.55% |
| 14 Dec 2021 | 527.55 | 528.70 | 534.45 | 522.25 | 161809 | -0.29% |
| 13 Dec 2021 | 529.10 | 533.30 | 538.60 | 527.25 | 221957 | -0.77% |
| 10 Dec 2021 | 533.20 | 531.00 | 534.70 | 524.80 | 175391 | 0.91% |
| 09 Dec 2021 | 528.40 | 535.60 | 536.20 | 525.15 | 152454 | -0.43% |
| 08 Dec 2021 | 530.70 | 532.90 | 538.95 | 525.00 | 244168 | 0.15% |
| 07 Dec 2021 | 529.90 | 537.90 | 537.90 | 523.90 | 343722 | -1.36% |
| 06 Dec 2021 | 537.20 | 546.00 | 552.45 | 533.55 | 400994 | -2.54% |
| 03 Dec 2021 | 551.20 | 534.00 | 555.00 | 519.50 | 722466 | 2.98% |
| 02 Dec 2021 | 535.25 | 514.05 | 538.70 | 512.65 | 830455 | 4.06% |
| 01 Dec 2021 | 514.35 | 529.00 | 529.00 | 511.00 | 1239841 | -2.41% |
| 30 Nov 2021 | 527.05 | 513.70 | 532.00 | 506.25 | 369740 | 2.11% |
| 29 Nov 2021 | 516.15 | 535.00 | 540.00 | 511.00 | 204668 | -2.76% |
| 26 Nov 2021 | 530.80 | 522.85 | 545.55 | 509.10 | 417518 | 1.00% |
| 25 Nov 2021 | 525.55 | 520.00 | 527.90 | 518.15 | 184156 | 0.62% |
| 24 Nov 2021 | 522.30 | 523.00 | 526.75 | 515.35 | 329275 | -0.23% |
| 23 Nov 2021 | 523.50 | 517.00 | 530.00 | 517.00 | 2124037 | -1.36% |
| 22 Nov 2021 | 530.70 | 512.90 | 535.00 | 503.00 | 595358 | 2.83% |
| 18 Nov 2021 | 516.10 | 524.00 | 531.45 | 512.00 | 525218 | -2.05% |
| 17 Nov 2021 | 526.90 | 534.00 | 535.95 | 522.00 | 2381933 | -1.67% |
| 16 Nov 2021 | 535.85 | 529.45 | 539.80 | 529.40 | 611390 | 1.21% |
| 15 Nov 2021 | 529.45 | 552.00 | 552.00 | 525.00 | 1087685 | -4.87% |
| 12 Nov 2021 | 556.55 | 542.40 | 567.80 | 542.40 | 774967 | 2.70% |
| 11 Nov 2021 | 541.90 | 555.55 | 555.55 | 538.10 | 141289 | -2.47% |
| 10 Nov 2021 | 555.60 | 569.90 | 569.90 | 552.10 | 402983 | -2.52% |
| 09 Nov 2021 | 569.95 | 557.85 | 578.50 | 555.45 | 824932 | 2.17% |
| 08 Nov 2021 | 557.85 | 557.00 | 562.25 | 550.10 | 485903 | -1.05% |
| 04 Nov 2021 | 563.75 | 570.00 | 570.50 | 562.05 | 26836 | -0.45% |
| 03 Nov 2021 | 566.30 | 559.50 | 571.00 | 545.45 | 680535 | 1.50% |
| 02 Nov 2021 | 557.95 | 552.95 | 559.00 | 544.50 | 315945 | 1.57% |
| 01 Nov 2021 | 549.30 | 537.00 | 553.00 | 535.10 | 344522 | 3.40% |
| 29 Oct 2021 | 531.25 | 525.10 | 538.00 | 512.20 | 1177125 | 0.31% |
| 28 Oct 2021 | 529.60 | 530.50 | 537.00 | 525.00 | 154617 | 0.07% |
| 27 Oct 2021 | 529.25 | 520.00 | 537.85 | 518.75 | 195240 | 1.65% |
| 26 Oct 2021 | 520.65 | 521.05 | 532.05 | 507.95 | 664582 | -0.44% |
| 25 Oct 2021 | 522.95 | 537.50 | 541.85 | 517.35 | 284209 | -3.66% |
| 22 Oct 2021 | 542.80 | 538.50 | 548.00 | 532.20 | 365781 | 0.16% |
| 21 Oct 2021 | 541.95 | 533.05 | 551.50 | 527.55 | 583207 | 1.67% |
| 20 Oct 2021 | 533.05 | 536.10 | 545.25 | 527.30 | 475042 | -2.01% |
| 19 Oct 2021 | 544.00 | 544.65 | 547.70 | 542.00 | 1063872 | -0.12% |
| 18 Oct 2021 | 544.65 | 551.60 | 557.65 | 540.60 | 981940 | -1.02% |
| 14 Oct 2021 | 550.25 | 544.00 | 551.95 | 540.10 | 439513 | 1.62% |
| 13 Oct 2021 | 541.50 | 538.80 | 546.85 | 538.75 | 1500461 | 1.12% |
| 12 Oct 2021 | 535.50 | 544.85 | 545.35 | 532.10 | 1608903 | -1.78% |
| 11 Oct 2021 | 545.20 | 551.70 | 558.80 | 540.45 | 739990 | -1.20% |
| 08 Oct 2021 | 551.80 | 546.70 | 554.70 | 544.95 | 403328 | 1.15% |
| 07 Oct 2021 | 545.55 | 548.70 | 555.35 | 541.85 | 1020307 | -1.02% |
| 06 Oct 2021 | 551.15 | 569.50 | 573.50 | 543.25 | 827511 | -2.72% |
| 05 Oct 2021 | 566.55 | 559.20 | 576.00 | 556.10 | 951203 | 0.27% |
| 04 Oct 2021 | 565.05 | 569.85 | 576.00 | 559.20 | 1965958 | -0.86% |
| 01 Oct 2021 | 569.95 | 569.90 | 579.50 | 568.65 | 487329 | -0.71% |
| 30 Sep 2021 | 574.00 | 589.70 | 589.75 | 570.00 | 1224714 | -2.14% |
| 29 Sep 2021 | 586.55 | 577.40 | 590.00 | 574.30 | 405323 | 1.10% |
| 28 Sep 2021 | 580.15 | 585.00 | 589.60 | 572.50 | 999969 | -1.54% |
| 27 Sep 2021 | 589.20 | 592.00 | 598.85 | 586.05 | 278528 | 0.67% |
| 24 Sep 2021 | 585.30 | 589.55 | 598.15 | 576.10 | 468471 | 0.15% |
| 23 Sep 2021 | 584.40 | 586.65 | 588.50 | 581.15 | 228488 | -0.03% |
| 22 Sep 2021 | 584.60 | 583.70 | 593.00 | 579.35 | 324129 | 0.60% |
| 21 Sep 2021 | 581.10 | 580.00 | 585.80 | 568.05 | 470027 | 1.03% |
| 20 Sep 2021 | 575.15 | 574.90 | 592.65 | 566.40 | 519089 | -0.90% |
| 17 Sep 2021 | 580.40 | 597.50 | 600.00 | 576.05 | 326419 | -2.28% |
| 16 Sep 2021 | 593.95 | 594.70 | 596.55 | 586.50 | 1094519 | 0.33% |
| 15 Sep 2021 | 592.00 | 597.60 | 603.50 | 588.30 | 280498 | -0.42% |
| 14 Sep 2021 | 594.50 | 591.65 | 607.95 | 589.95 | 538271 | 0.58% |
| 13 Sep 2021 | 591.05 | 605.00 | 605.00 | 586.05 | 322884 | -0.81% |
| 09 Sep 2021 | 595.85 | 577.00 | 606.00 | 573.40 | 663597 | 2.41% |
| 08 Sep 2021 | 581.85 | 587.35 | 587.35 | 577.00 | 463001 | -0.94% |
| 07 Sep 2021 | 587.35 | 603.90 | 604.00 | 582.00 | 254845 | -2.02% |
| 06 Sep 2021 | 599.45 | 602.65 | 611.05 | 596.70 | 131833 | -1.02% |
| 03 Sep 2021 | 605.65 | 599.10 | 610.00 | 598.55 | 509566 | 1.44% |
| 02 Sep 2021 | 597.05 | 596.45 | 603.95 | 592.05 | 493362 | -0.23% |
| 01 Sep 2021 | 598.45 | 598.20 | 604.95 | 592.85 | 430109 | 0.21% |
| 31 Aug 2021 | 597.20 | 610.00 | 611.00 | 592.50 | 763439 | -1.81% |
| 30 Aug 2021 | 608.20 | 600.50 | 614.50 | 591.35 | 555834 | 1.95% |
| 27 Aug 2021 | 596.55 | 590.00 | 599.90 | 585.90 | 267829 | 0.57% |
| 26 Aug 2021 | 593.15 | 588.50 | 597.25 | 580.00 | 264865 | 0.79% |
| 25 Aug 2021 | 588.50 | 594.95 | 605.00 | 587.00 | 478577 | 0.07% |
| 24 Aug 2021 | 588.10 | 611.00 | 621.80 | 579.10 | 1151688 | -2.51% |
| 23 Aug 2021 | 603.25 | 596.00 | 608.00 | 575.45 | 607115 | 2.91% |
| 20 Aug 2021 | 586.20 | 582.80 | 597.00 | 570.60 | 729302 | -1.88% |
| 18 Aug 2021 | 597.45 | 594.85 | 608.00 | 587.00 | 704448 | 1.24% |
| 17 Aug 2021 | 590.15 | 572.95 | 599.00 | 563.05 | 1057523 | 3.64% |
| 16 Aug 2021 | 569.40 | 564.80 | 577.35 | 552.50 | 352170 | 1.15% |
| 13 Aug 2021 | 562.95 | 560.30 | 566.30 | 556.00 | 177755 | 1.38% |
| 12 Aug 2021 | 555.30 | 553.15 | 564.45 | 552.00 | 475369 | 0.39% |
| 11 Aug 2021 | 553.15 | 556.00 | 562.15 | 548.65 | 341801 | -1.50% |
| 10 Aug 2021 | 561.55 | 565.00 | 577.80 | 544.65 | 449764 | -1.00% |
| 09 Aug 2021 | 567.25 | 565.60 | 573.55 | 552.75 | 501869 | 0.21% |
| 06 Aug 2021 | 566.05 | 578.20 | 578.20 | 564.05 | 267661 | -1.57% |
| 05 Aug 2021 | 575.10 | 563.90 | 580.00 | 560.00 | 432987 | 2.36% |
| 04 Aug 2021 | 561.85 | 566.35 | 568.50 | 557.50 | 1029052 | -0.32% |
| 03 Aug 2021 | 563.65 | 574.85 | 582.60 | 560.00 | 2099069 | -1.08% |
| 02 Aug 2021 | 569.80 | 565.00 | 578.90 | 556.20 | 3053938 | 1.96% |
| 30 Jul 2021 | 558.85 | 553.85 | 568.00 | 544.05 | 528947 | 1.28% |
| 29 Jul 2021 | 551.80 | 559.90 | 566.00 | 541.25 | 4141728 | -0.63% |
| 28 Jul 2021 | 555.30 | 556.00 | 560.00 | 550.40 | 251700 | -0.09% |
| 27 Jul 2021 | 555.80 | 562.50 | 565.00 | 553.15 | 448932 | -0.68% |
| 26 Jul 2021 | 559.60 | 552.00 | 563.90 | 552.00 | 506443 | 1.75% |
| 23 Jul 2021 | 549.95 | 552.00 | 559.45 | 548.10 | 389730 | 0.34% |
| 22 Jul 2021 | 548.10 | 535.50 | 551.90 | 535.50 | 381060 | 2.58% |
| 20 Jul 2021 | 534.30 | 541.90 | 547.00 | 531.00 | 321142 | -1.46% |
| 19 Jul 2021 | 542.20 | 550.00 | 557.35 | 532.25 | 333614 | -2.94% |
| 16 Jul 2021 | 558.65 | 570.00 | 572.25 | 553.70 | 1079551 | -1.72% |
| 15 Jul 2021 | 568.45 | 569.90 | 575.65 | 565.45 | 419929 | -0.64% |
| 14 Jul 2021 | 572.10 | 566.90 | 574.00 | 557.15 | 311869 | 1.33% |
| 13 Jul 2021 | 564.60 | 578.20 | 578.50 | 559.00 | 406532 | -2.12% |
| 12 Jul 2021 | 576.80 | 572.55 | 578.00 | 568.00 | 497885 | 2.00% |
| 09 Jul 2021 | 565.50 | 551.65 | 570.00 | 550.00 | 1069639 | 2.99% |
| 08 Jul 2021 | 549.10 | 554.50 | 571.15 | 542.05 | 1385755 | -0.59% |
| 07 Jul 2021 | 552.35 | 551.50 | 565.00 | 547.10 | 1161052 | 0.35% |
| 06 Jul 2021 | 550.40 | 563.00 | 565.00 | 548.05 | 301452 | -1.59% |
| 05 Jul 2021 | 559.30 | 558.00 | 563.55 | 553.55 | 297762 | -0.76% |
| 02 Jul 2021 | 563.60 | 567.00 | 568.50 | 557.35 | 379348 | 0.37% |
| 01 Jul 2021 | 561.50 | 562.55 | 574.00 | 550.30 | 674464 | 0.21% |
| 30 Jun 2021 | 560.35 | 550.00 | 563.70 | 547.65 | 1313867 | 1.90% |
| 29 Jun 2021 | 549.90 | 547.90 | 552.00 | 540.35 | 276323 | 0.71% |
| 28 Jun 2021 | 546.00 | 542.90 | 550.00 | 534.55 | 427326 | 1.12% |
| 25 Jun 2021 | 539.95 | 557.00 | 557.55 | 539.00 | 330545 | -2.40% |
| 24 Jun 2021 | 553.20 | 553.90 | 561.50 | 545.00 | 615777 | 0.64% |
| 23 Jun 2021 | 549.70 | 532.00 | 551.50 | 530.25 | 786270 | 3.98% |
| 22 Jun 2021 | 528.65 | 533.00 | 540.00 | 524.75 | 714105 | -0.49% |
| 21 Jun 2021 | 531.25 | 529.90 | 537.30 | 524.05 | 615449 | -2.11% |
| 18 Jun 2021 | 542.70 | 547.00 | 555.50 | 527.10 | 918452 | -0.59% |
| 17 Jun 2021 | 545.90 | 543.85 | 555.45 | 543.30 | 798986 | 0.59% |
| 16 Jun 2021 | 542.70 | 538.00 | 547.00 | 534.55 | 643753 | 1.49% |
| 15 Jun 2021 | 534.75 | 537.00 | 545.30 | 532.00 | 693756 | -0.35% |
| 14 Jun 2021 | 536.65 | 544.80 | 544.80 | 530.00 | 415101 | -1.19% |
| 11 Jun 2021 | 543.10 | 564.75 | 564.75 | 539.00 | 295085 | -2.02% |
| 10 Jun 2021 | 554.30 | 546.20 | 558.90 | 546.15 | 1103487 | 2.71% |
| 09 Jun 2021 | 539.70 | 557.90 | 566.30 | 536.95 | 658715 | -2.38% |
| 08 Jun 2021 | 552.85 | 540.65 | 557.45 | 535.35 | 775809 | 3.38% |
| 07 Jun 2021 | 534.80 | 544.40 | 546.70 | 530.60 | 195705 | -0.71% |
| 04 Jun 2021 | 538.60 | 552.00 | 566.60 | 536.65 | 752789 | -1.82% |
| 03 Jun 2021 | 548.60 | 532.50 | 550.00 | 521.55 | 733001 | 3.95% |
| 02 Jun 2021 | 527.75 | 509.90 | 530.80 | 509.25 | 938208 | 3.99% |
| 01 Jun 2021 | 507.50 | 502.90 | 514.90 | 502.05 | 582758 | 1.28% |
| 31 May 2021 | 501.10 | 506.50 | 506.50 | 499.95 | 216111 | -0.45% |
| 28 May 2021 | 503.35 | 506.50 | 506.90 | 499.60 | 267261 | 0.19% |
| 27 May 2021 | 502.40 | 504.00 | 510.00 | 499.00 | 551114 | -0.37% |
| 26 May 2021 | 504.25 | 510.00 | 510.70 | 495.65 | 655345 | 0.88% |
| 25 May 2021 | 499.85 | 517.00 | 520.00 | 498.50 | 1753844 | -2.29% |
| 24 May 2021 | 511.55 | 506.25 | 517.00 | 506.25 | 344457 | 1.52% |
| 21 May 2021 | 503.90 | 500.00 | 514.95 | 500.00 | 545292 | 0.79% |
| 20 May 2021 | 499.95 | 510.00 | 510.00 | 499.00 | 345924 | -1.63% |
| 19 May 2021 | 508.25 | 520.00 | 520.00 | 506.70 | 149915 | -0.95% |
| 18 May 2021 | 513.10 | 510.00 | 520.70 | 501.10 | 239600 | 0.99% |
| 17 May 2021 | 508.05 | 506.70 | 512.00 | 503.50 | 493672 | 1.66% |
| 14 May 2021 | 499.75 | 494.00 | 505.70 | 484.20 | 713324 | 2.32% |
| 12 May 2021 | 488.40 | 486.00 | 494.00 | 485.00 | 452475 | 0.92% |
| 11 May 2021 | 483.95 | 482.35 | 485.00 | 478.20 | 375305 | 0.09% |
| 10 May 2021 | 483.50 | 483.90 | 487.90 | 481.90 | 83652 | -0.05% |
| 07 May 2021 | 483.75 | 487.25 | 493.15 | 480.20 | 427295 | -0.35% |
| 06 May 2021 | 485.45 | 487.95 | 488.05 | 483.05 | 202508 | -0.64% |
| 05 May 2021 | 488.60 | 494.95 | 497.50 | 482.10 | 225425 | -0.41% |
| 04 May 2021 | 490.60 | 489.10 | 496.00 | 487.00 | 82954 | 0.83% |
| 03 May 2021 | 486.55 | 490.30 | 491.95 | 483.00 | 151554 | -1.04% |
| 30 Apr 2021 | 491.65 | 496.00 | 496.00 | 489.65 | 122962 | -1.07% |
| 29 Apr 2021 | 496.95 | 501.00 | 507.20 | 496.00 | 80984 | -0.47% |
| 28 Apr 2021 | 499.30 | 510.00 | 513.55 | 496.00 | 236614 | -1.88% |
| 27 Apr 2021 | 508.85 | 502.40 | 510.70 | 500.80 | 166224 | 2.37% |
| 26 Apr 2021 | 497.05 | 505.10 | 509.90 | 490.00 | 379249 | -1.62% |
| 23 Apr 2021 | 505.25 | 504.10 | 512.10 | 503.00 | 124814 | -0.59% |
| 22 Apr 2021 | 508.25 | 510.00 | 517.00 | 505.15 | 368675 | -1.69% |
| 20 Apr 2021 | 517.00 | 533.40 | 535.00 | 508.50 | 438194 | -2.40% |
| 19 Apr 2021 | 529.70 | 538.00 | 543.00 | 522.50 | 196009 | -2.55% |
| 16 Apr 2021 | 543.55 | 537.00 | 547.00 | 529.55 | 2495829 | 2.66% |
| 15 Apr 2021 | 529.45 | 508.00 | 531.00 | 508.00 | 1310763 | 2.60% |
| 13 Apr 2021 | 516.05 | 508.00 | 519.50 | 494.35 | 505615 | 2.01% |
| 12 Apr 2021 | 505.90 | 519.80 | 519.80 | 496.05 | 428569 | -2.11% |
| 09 Apr 2021 | 516.80 | 516.40 | 526.00 | 507.70 | 827468 | 0.08% |
| 08 Apr 2021 | 516.40 | 507.30 | 519.95 | 504.55 | 294747 | 1.79% |
| 07 Apr 2021 | 507.30 | 506.10 | 511.10 | 501.35 | 162109 | 0.27% |
| 06 Apr 2021 | 505.95 | 501.10 | 515.90 | 498.15 | 588734 | 1.50% |
| 05 Apr 2021 | 498.45 | 487.50 | 503.50 | 477.35 | 333102 | 2.13% |
| 01 Apr 2021 | 488.05 | 482.00 | 493.80 | 480.45 | 828339 | 0.42% |
| 31 Mar 2021 | 486.00 | 489.00 | 490.40 | 476.80 | 331755 | -1.49% |
| 30 Mar 2021 | 493.35 | 476.50 | 501.10 | 473.00 | 785314 | 4.78% |
| 26 Mar 2021 | 470.85 | 461.50 | 477.00 | 461.50 | 299793 | 1.45% |
| 25 Mar 2021 | 464.10 | 472.80 | 478.00 | 455.30 | 198966 | -2.04% |
| 24 Mar 2021 | 473.75 | 477.80 | 480.15 | 470.10 | 335633 | -1.25% |
| 23 Mar 2021 | 479.75 | 489.00 | 489.00 | 476.00 | 2267257 | -1.16% |
| 22 Mar 2021 | 485.40 | 481.90 | 487.90 | 472.00 | 183674 | 2.89% |
| 19 Mar 2021 | 471.75 | 478.25 | 489.90 | 462.55 | 833464 | -2.68% |
| 18 Mar 2021 | 484.75 | 487.30 | 495.00 | 470.00 | 471084 | 0.00% |
| 17 Mar 2021 | 484.75 | 494.30 | 494.95 | 470.00 | 360379 | -0.76% |
| 16 Mar 2021 | 488.45 | 491.70 | 495.00 | 483.25 | 344559 | -0.14% |
| 15 Mar 2021 | 489.15 | 487.35 | 494.95 | 481.60 | 1469211 | 0.37% |
| 12 Mar 2021 | 487.35 | 489.00 | 489.00 | 478.15 | 313677 | 1.04% |
| 10 Mar 2021 | 482.35 | 482.20 | 489.00 | 471.05 | 678320 | 0.94% |
| 09 Mar 2021 | 477.85 | 476.75 | 485.65 | 463.00 | 829743 | -0.82% |
| 08 Mar 2021 | 481.80 | 480.00 | 489.45 | 478.05 | 829226 | 2.08% |
| 05 Mar 2021 | 472.00 | 448.00 | 481.00 | 447.60 | 875873 | 4.76% |
| 04 Mar 2021 | 450.55 | 446.00 | 454.85 | 445.40 | 1367133 | -0.02% |
| 03 Mar 2021 | 450.65 | 448.20 | 460.00 | 445.60 | 705275 | 0.55% |
| 02 Mar 2021 | 448.20 | 462.30 | 467.95 | 445.00 | 803799 | -2.54% |
| 01 Mar 2021 | 459.90 | 456.00 | 475.00 | 442.50 | 567521 | 1.03% |
| 26 Feb 2021 | 455.20 | 462.00 | 462.00 | 446.05 | 729977 | -1.73% |
| 25 Feb 2021 | 463.20 | 470.05 | 472.90 | 460.25 | 490072 | -1.32% |
| 24 Feb 2021 | 469.40 | 471.40 | 472.80 | 461.65 | 290978 | -0.14% |
| 23 Feb 2021 | 470.05 | 474.75 | 482.20 | 467.80 | 416634 | -1.24% |
| 22 Feb 2021 | 475.95 | 476.30 | 483.45 | 468.00 | 381439 | 0.43% |
| 19 Feb 2021 | 473.90 | 466.25 | 479.95 | 457.55 | 358914 | 1.28% |
| 18 Feb 2021 | 467.90 | 469.00 | 473.00 | 461.25 | 280512 | -0.28% |
| 17 Feb 2021 | 469.20 | 479.95 | 485.00 | 467.95 | 323783 | -1.90% |
| 16 Feb 2021 | 478.30 | 466.90 | 480.90 | 464.60 | 422475 | 1.82% |
| 15 Feb 2021 | 469.75 | 479.85 | 479.85 | 465.10 | 463051 | -1.98% |
| 12 Feb 2021 | 479.25 | 487.40 | 488.20 | 476.10 | 329562 | -1.73% |
| 11 Feb 2021 | 487.70 | 491.95 | 494.40 | 485.05 | 277380 | -0.40% |
| 10 Feb 2021 | 489.65 | 492.90 | 500.15 | 473.30 | 710925 | -0.19% |
| 09 Feb 2021 | 490.60 | 508.00 | 508.95 | 486.25 | 627429 | -2.90% |
| 08 Feb 2021 | 505.25 | 505.05 | 519.95 | 502.00 | 617871 | 0.51% |
| 05 Feb 2021 | 502.70 | 504.45 | 514.95 | 486.00 | 643606 | 0.16% |
| 04 Feb 2021 | 501.90 | 481.00 | 512.00 | 478.60 | 1334573 | 3.25% |
| 03 Feb 2021 | 486.10 | 478.25 | 493.40 | 475.05 | 1791401 | 1.34% |
| 02 Feb 2021 | 479.65 | 481.95 | 484.35 | 472.10 | 801887 | 0.28% |
| 01 Feb 2021 | 478.30 | 496.00 | 503.30 | 467.00 | 1617199 | -0.98% |
| 29 Jan 2021 | 483.05 | 471.40 | 504.00 | 451.80 | 1569118 | 2.77% |
| 28 Jan 2021 | 470.05 | 485.90 | 498.00 | 465.25 | 916925 | -2.61% |
| 27 Jan 2021 | 482.65 | 483.60 | 490.00 | 466.00 | 1478484 | -0.47% |
| 25 Jan 2021 | 484.95 | 482.25 | 497.00 | 480.05 | 747550 | 0.85% |
| 22 Jan 2021 | 480.85 | 477.00 | 494.40 | 471.10 | 617561 | 0.76% |
| 21 Jan 2021 | 477.20 | 476.50 | 498.20 | 449.35 | 728559 | 0.47% |
| 20 Jan 2021 | 474.95 | 477.20 | 482.90 | 471.00 | 543464 | -1.33% |
| 19 Jan 2021 | 481.35 | 480.90 | 493.20 | 475.00 | 695013 | 0.09% |
| 18 Jan 2021 | 480.90 | 472.85 | 501.10 | 459.00 | 635059 | 1.06% |
| 15 Jan 2021 | 475.85 | 486.45 | 494.45 | 458.05 | 1037292 | -1.81% |
| 14 Jan 2021 | 484.60 | 481.50 | 492.10 | 479.15 | 2573274 | 0.84% |
| 13 Jan 2021 | 480.55 | 481.40 | 501.00 | 458.90 | 1314559 | -0.18% |
| 12 Jan 2021 | 481.40 | 468.00 | 490.00 | 466.50 | 1589641 | 3.74% |
| 11 Jan 2021 | 464.05 | 459.00 | 468.45 | 455.00 | 1180760 | 1.61% |
| 08 Jan 2021 | 456.70 | 453.00 | 459.90 | 448.05 | 912333 | 1.14% |
| 07 Jan 2021 | 451.55 | 457.00 | 462.40 | 444.90 | 1435982 | 0.28% |
| 06 Jan 2021 | 450.30 | 428.00 | 454.55 | 426.70 | 2684476 | 5.39% |
| 05 Jan 2021 | 427.25 | 424.00 | 428.80 | 423.10 | 670554 | 0.43% |
| 04 Jan 2021 | 425.40 | 425.65 | 435.00 | 420.60 | 969002 | 0.40% |
| 01 Jan 2021 | 423.70 | 425.40 | 425.95 | 419.60 | 305184 | -0.01% |
| 31 Dec 2020 | 423.75 | 425.80 | 425.80 | 418.80 | 414285 | 0.07% |
| 30 Dec 2020 | 423.45 | 423.15 | 426.90 | 421.50 | 896597 | 0.07% |
| 29 Dec 2020 | 423.15 | 424.00 | 427.00 | 421.20 | 873984 | 0.39% |
| 28 Dec 2020 | 421.50 | 430.00 | 433.00 | 419.65 | 493987 | -1.58% |
| 24 Dec 2020 | 428.25 | 423.80 | 433.85 | 417.85 | 382929 | 1.89% |
| 23 Dec 2020 | 420.30 | 419.90 | 429.95 | 415.10 | 730406 | 0.48% |
| 22 Dec 2020 | 418.30 | 416.05 | 423.00 | 393.80 | 573044 | -0.70% |
| 21 Dec 2020 | 421.25 | 416.00 | 430.00 | 405.95 | 617561 | 0.13% |
| 18 Dec 2020 | 420.70 | 417.00 | 426.95 | 411.10 | 1881039 | 0.75% |
| 17 Dec 2020 | 417.55 | 421.80 | 428.45 | 415.50 | 1109703 | -0.20% |
| 16 Dec 2020 | 418.40 | 424.40 | 429.00 | 417.00 | 850867 | -1.41% |
| 15 Dec 2020 | 424.40 | 431.00 | 431.00 | 420.35 | 492445 | -0.49% |
| 14 Dec 2020 | 426.50 | 430.00 | 433.35 | 423.10 | 533223 | -0.19% |
| 11 Dec 2020 | 427.30 | 422.85 | 436.85 | 413.35 | 571587 | 2.04% |
| 10 Dec 2020 | 418.75 | 422.95 | 423.00 | 415.80 | 423885 | -1.18% |
| 09 Dec 2020 | 423.75 | 427.00 | 432.00 | 411.55 | 555674 | 0.04% |
| 08 Dec 2020 | 423.60 | 427.00 | 435.45 | 422.10 | 583864 | 0.64% |
