ENIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 112.41 | 118.95 | 118.95 | 110.85 | 34756 | -4.99% |
| 18 Dec 2025 | 118.31 | 112.32 | 121.08 | 111.61 | 27831 | 5.97% |
| 17 Dec 2025 | 111.65 | 115.49 | 115.51 | 110.97 | 10765 | -2.08% |
| 16 Dec 2025 | 114.02 | 115.50 | 118.05 | 113.74 | 18091 | -0.13% |
| 15 Dec 2025 | 114.17 | 116.00 | 118.49 | 113.05 | 21645 | -0.67% |
| 12 Dec 2025 | 114.94 | 114.00 | 115.99 | 114.00 | 16454 | 0.26% |
| 11 Dec 2025 | 114.64 | 117.98 | 126.09 | 113.20 | 111813 | -2.57% |
| 10 Dec 2025 | 117.67 | 117.00 | 119.69 | 116.01 | 7671 | -0.19% |
| 09 Dec 2025 | 117.89 | 116.04 | 119.00 | 114.00 | 41787 | 1.60% |
| 08 Dec 2025 | 116.03 | 119.00 | 119.06 | 115.11 | 17105 | -1.64% |
| 05 Dec 2025 | 117.96 | 119.89 | 120.00 | 116.10 | 17918 | -0.35% |
| 04 Dec 2025 | 118.37 | 121.00 | 121.60 | 118.05 | 12735 | -1.18% |
| 03 Dec 2025 | 119.78 | 120.06 | 121.00 | 119.01 | 11928 | 0.61% |
| 02 Dec 2025 | 119.05 | 121.00 | 121.19 | 117.02 | 20787 | -1.73% |
| 01 Dec 2025 | 121.15 | 121.80 | 124.29 | 119.65 | 13620 | -1.32% |
| 28 Nov 2025 | 122.77 | 124.01 | 125.00 | 122.50 | 9914 | -1.37% |
| 27 Nov 2025 | 124.48 | 126.02 | 127.12 | 123.50 | 36486 | -2.06% |
| 26 Nov 2025 | 127.10 | 127.63 | 129.39 | 125.25 | 12957 | -0.85% |
| 25 Nov 2025 | 128.19 | 127.94 | 128.99 | 127.06 | 6227 | 0.20% |
| 24 Nov 2025 | 127.94 | 128.10 | 132.38 | 127.00 | 13455 | -2.05% |
| 21 Nov 2025 | 130.62 | 130.90 | 133.66 | 129.10 | 8409 | -0.15% |
| 20 Nov 2025 | 130.81 | 132.70 | 132.70 | 129.52 | 6753 | -0.15% |
| 19 Nov 2025 | 131.01 | 132.02 | 134.10 | 130.25 | 12762 | -2.44% |
| 18 Nov 2025 | 134.29 | 130.72 | 139.39 | 130.72 | 28286 | 1.39% |
| 17 Nov 2025 | 132.45 | 132.00 | 133.28 | 130.50 | 15297 | 0.61% |
| 14 Nov 2025 | 131.65 | 129.60 | 136.89 | 129.60 | 35382 | 0.05% |
| 13 Nov 2025 | 131.58 | 129.10 | 134.07 | 128.52 | 15103 | 3.27% |
| 12 Nov 2025 | 127.41 | 129.00 | 132.90 | 126.55 | 70226 | -1.99% |
| 11 Nov 2025 | 130.00 | 133.99 | 133.99 | 128.50 | 15901 | -1.81% |
| 10 Nov 2025 | 132.40 | 132.25 | 135.38 | 131.20 | 7257 | -1.44% |
| 07 Nov 2025 | 134.34 | 131.00 | 135.90 | 130.07 | 6187 | 2.04% |
| 06 Nov 2025 | 131.66 | 138.00 | 141.00 | 130.61 | 60949 | -2.69% |
| 04 Nov 2025 | 135.30 | 134.00 | 136.89 | 133.13 | 21212 | 0.95% |
| 03 Nov 2025 | 134.03 | 134.51 | 134.51 | 132.15 | 11309 | 0.56% |
| 31 Oct 2025 | 133.29 | 135.00 | 135.97 | 132.32 | 11548 | -1.65% |
| 30 Oct 2025 | 135.52 | 139.00 | 139.99 | 133.47 | 101465 | -1.43% |
| 29 Oct 2025 | 137.48 | 139.60 | 139.60 | 135.15 | 18402 | -0.49% |
| 28 Oct 2025 | 138.16 | 139.32 | 140.50 | 137.31 | 12713 | -0.69% |
| 27 Oct 2025 | 139.12 | 142.49 | 142.49 | 138.00 | 12409 | -1.31% |
| 24 Oct 2025 | 140.96 | 140.11 | 141.10 | 139.00 | 20095 | 0.14% |
| 23 Oct 2025 | 140.76 | 142.72 | 142.79 | 140.00 | 6415 | -0.80% |
| 21 Oct 2025 | 141.90 | 143.20 | 143.90 | 139.79 | 3928 | 0.25% |
| 20 Oct 2025 | 141.54 | 147.24 | 147.24 | 141.10 | 17082 | -3.01% |
| 17 Oct 2025 | 145.94 | 144.99 | 146.58 | 142.25 | 11779 | 0.79% |
| 16 Oct 2025 | 144.79 | 141.20 | 145.98 | 140.15 | 12141 | 1.07% |
| 15 Oct 2025 | 143.26 | 144.80 | 144.82 | 141.37 | 10072 | -0.62% |
| 14 Oct 2025 | 144.15 | 145.20 | 146.68 | 144.10 | 8096 | -1.40% |
| 13 Oct 2025 | 146.20 | 145.10 | 147.40 | 145.10 | 3939 | -0.82% |
| 10 Oct 2025 | 147.41 | 149.48 | 150.00 | 147.00 | 5497 | -0.95% |
| 09 Oct 2025 | 148.82 | 151.17 | 151.17 | 148.50 | 5583 | -1.33% |
| 08 Oct 2025 | 150.82 | 151.80 | 153.00 | 148.80 | 10799 | 0.40% |
| 07 Oct 2025 | 150.22 | 152.50 | 153.68 | 147.89 | 22608 | -1.74% |
| 06 Oct 2025 | 152.88 | 156.10 | 156.49 | 152.21 | 7386 | -2.82% |
| 03 Oct 2025 | 157.32 | 155.01 | 158.00 | 151.31 | 39765 | 0.85% |
| 01 Oct 2025 | 156.00 | 160.90 | 160.90 | 155.27 | 5367 | -1.84% |
| 30 Sep 2025 | 158.92 | 157.01 | 160.00 | 155.15 | 18828 | 0.86% |
| 29 Sep 2025 | 157.57 | 163.90 | 163.90 | 157.00 | 9438 | -2.69% |
| 26 Sep 2025 | 161.92 | 163.99 | 163.99 | 157.35 | 14156 | -0.33% |
| 25 Sep 2025 | 162.45 | 157.25 | 163.95 | 157.25 | 16673 | 2.88% |
| 24 Sep 2025 | 157.91 | 161.18 | 163.49 | 157.25 | 7051 | -1.68% |
| 23 Sep 2025 | 160.61 | 165.81 | 165.81 | 158.01 | 39322 | -2.52% |
| 22 Sep 2025 | 164.76 | 164.00 | 166.45 | 164.00 | 11718 | 0.01% |
| 19 Sep 2025 | 164.75 | 163.00 | 165.10 | 161.91 | 21749 | 2.04% |
| 18 Sep 2025 | 161.46 | 160.83 | 162.29 | 159.00 | 11590 | 0.89% |
| 17 Sep 2025 | 160.03 | 162.99 | 162.99 | 159.06 | 17568 | -0.98% |
| 16 Sep 2025 | 161.61 | 160.10 | 162.26 | 159.00 | 15566 | 1.28% |
| 15 Sep 2025 | 159.56 | 162.20 | 163.90 | 159.00 | 9543 | -1.59% |
| 12 Sep 2025 | 162.14 | 161.44 | 164.90 | 159.06 | 13406 | 0.73% |
| 11 Sep 2025 | 160.97 | 161.40 | 165.00 | 160.67 | 12914 | -0.47% |
| 10 Sep 2025 | 161.73 | 162.70 | 162.70 | 159.90 | 5836 | 0.52% |
| 09 Sep 2025 | 160.89 | 162.00 | 162.50 | 158.35 | 32271 | 0.21% |
| 08 Sep 2025 | 160.56 | 160.90 | 161.65 | 156.59 | 102646 | 1.43% |
| 05 Sep 2025 | 158.29 | 161.41 | 163.90 | 158.10 | 25453 | -2.50% |
| 04 Sep 2025 | 162.35 | 163.00 | 164.85 | 161.51 | 12483 | -0.55% |
| 03 Sep 2025 | 163.24 | 164.05 | 166.79 | 162.66 | 15278 | -1.01% |
| 02 Sep 2025 | 164.90 | 162.20 | 165.48 | 159.20 | 25537 | 2.84% |
| 01 Sep 2025 | 160.35 | 161.71 | 164.68 | 159.01 | 16157 | -0.84% |
| 29 Aug 2025 | 161.71 | 165.80 | 167.00 | 160.65 | 16476 | -3.25% |
| 28 Aug 2025 | 167.15 | 172.00 | 174.58 | 166.21 | 38960 | -2.25% |
| 26 Aug 2025 | 170.99 | 167.07 | 172.00 | 163.16 | 40784 | 3.57% |
| 25 Aug 2025 | 165.10 | 158.31 | 169.85 | 156.05 | 42829 | 4.03% |
| 22 Aug 2025 | 158.70 | 160.00 | 161.50 | 157.35 | 8075 | -0.62% |
| 21 Aug 2025 | 159.69 | 165.79 | 165.79 | 158.39 | 18736 | -3.42% |
| 20 Aug 2025 | 165.34 | 167.00 | 167.27 | 164.00 | 20473 | -0.71% |
| 19 Aug 2025 | 166.52 | 161.00 | 167.04 | 156.95 | 25353 | 2.45% |
| 18 Aug 2025 | 162.53 | 164.86 | 166.01 | 161.03 | 22195 | -0.42% |
| 14 Aug 2025 | 163.22 | 160.80 | 164.98 | 160.80 | 36601 | 1.18% |
| 13 Aug 2025 | 161.31 | 168.10 | 169.60 | 160.40 | 41188 | -2.77% |
| 12 Aug 2025 | 165.91 | 164.84 | 169.16 | 161.05 | 83046 | 4.67% |
| 11 Aug 2025 | 158.51 | 166.00 | 166.80 | 156.80 | 59708 | -3.06% |
| 08 Aug 2025 | 163.51 | 163.70 | 165.30 | 157.35 | 102975 | 1.66% |
| 07 Aug 2025 | 160.84 | 151.70 | 162.78 | 150.35 | 99265 | 5.60% |
| 06 Aug 2025 | 152.31 | 153.06 | 163.00 | 150.19 | 218380 | -2.48% |
| 05 Aug 2025 | 156.18 | 155.90 | 157.00 | 150.99 | 33233 | 1.97% |
| 04 Aug 2025 | 153.17 | 147.20 | 155.99 | 143.52 | 106594 | 5.21% |
| 01 Aug 2025 | 145.59 | 148.36 | 149.99 | 145.02 | 11246 | -1.36% |
| 31 Jul 2025 | 147.60 | 144.99 | 148.80 | 143.60 | 25858 | 1.69% |
| 30 Jul 2025 | 145.14 | 137.70 | 146.98 | 137.00 | 77166 | 5.51% |
| 29 Jul 2025 | 137.56 | 138.11 | 142.50 | 136.00 | 52828 | -2.05% |
| 28 Jul 2025 | 140.44 | 147.00 | 147.00 | 138.50 | 44450 | -5.17% |
| 25 Jul 2025 | 148.09 | 148.99 | 149.77 | 146.00 | 13184 | 0.56% |
| 24 Jul 2025 | 147.27 | 147.05 | 149.60 | 146.21 | 15433 | -0.09% |
| 23 Jul 2025 | 147.41 | 150.65 | 150.65 | 146.17 | 14658 | -1.67% |
| 22 Jul 2025 | 149.91 | 147.60 | 153.00 | 147.02 | 20952 | 1.97% |
| 21 Jul 2025 | 147.02 | 147.90 | 148.17 | 143.41 | 23498 | -0.78% |
| 18 Jul 2025 | 148.17 | 149.05 | 149.48 | 146.45 | 8223 | 0.40% |
| 17 Jul 2025 | 147.58 | 150.00 | 151.00 | 146.25 | 24972 | -1.32% |
| 16 Jul 2025 | 149.55 | 150.00 | 150.00 | 148.22 | 20904 | -0.09% |
| 15 Jul 2025 | 149.68 | 146.60 | 150.00 | 146.00 | 20433 | 3.23% |
| 14 Jul 2025 | 145.00 | 145.64 | 146.26 | 143.10 | 10276 | -0.44% |
| 11 Jul 2025 | 145.64 | 146.82 | 147.80 | 145.02 | 6976 | -0.89% |
| 10 Jul 2025 | 146.95 | 148.77 | 149.70 | 146.52 | 15851 | -1.08% |
| 09 Jul 2025 | 148.56 | 147.50 | 149.33 | 145.18 | 12044 | 1.05% |
| 08 Jul 2025 | 147.01 | 149.30 | 149.44 | 146.02 | 13687 | -1.09% |
| 07 Jul 2025 | 148.63 | 153.00 | 154.57 | 148.00 | 49153 | -4.01% |
| 04 Jul 2025 | 154.84 | 154.90 | 156.44 | 152.00 | 62201 | 0.97% |
| 03 Jul 2025 | 153.36 | 155.00 | 159.00 | 151.62 | 69177 | 0.03% |
| 02 Jul 2025 | 153.31 | 147.60 | 154.00 | 146.71 | 49670 | 3.88% |
| 01 Jul 2025 | 147.58 | 148.00 | 149.78 | 147.03 | 4664 | -0.51% |
| 30 Jun 2025 | 148.34 | 149.05 | 152.07 | 147.21 | 22364 | -0.18% |
| 27 Jun 2025 | 148.61 | 149.99 | 150.00 | 147.00 | 26132 | 0.24% |
| 26 Jun 2025 | 148.26 | 148.97 | 150.00 | 147.20 | 22846 | -0.44% |
| 25 Jun 2025 | 148.91 | 146.30 | 153.90 | 145.01 | 71036 | 2.97% |
| 24 Jun 2025 | 144.61 | 143.54 | 147.59 | 142.70 | 8000 | 0.75% |
| 23 Jun 2025 | 143.54 | 142.50 | 144.00 | 141.11 | 5219 | 0.73% |
| 20 Jun 2025 | 142.50 | 139.52 | 144.04 | 139.44 | 10058 | 2.14% |
| 19 Jun 2025 | 139.52 | 146.00 | 147.39 | 138.00 | 24503 | -3.51% |
| 18 Jun 2025 | 144.59 | 146.89 | 147.09 | 143.51 | 15124 | -0.57% |
| 17 Jun 2025 | 145.42 | 146.00 | 149.00 | 144.50 | 27777 | 0.60% |
| 16 Jun 2025 | 144.55 | 147.00 | 147.39 | 142.40 | 22371 | -0.90% |
| 13 Jun 2025 | 145.86 | 142.11 | 149.00 | 141.22 | 29098 | 0.87% |
| 12 Jun 2025 | 144.60 | 151.20 | 151.49 | 142.20 | 36507 | -3.26% |
| 11 Jun 2025 | 149.48 | 148.29 | 155.70 | 147.99 | 69547 | 0.80% |
| 10 Jun 2025 | 148.29 | 151.00 | 151.00 | 147.11 | 21462 | -0.39% |
| 09 Jun 2025 | 148.87 | 147.01 | 150.00 | 147.01 | 27857 | 0.85% |
| 06 Jun 2025 | 147.62 | 146.50 | 149.95 | 145.50 | 14821 | 0.39% |
| 05 Jun 2025 | 147.05 | 149.90 | 150.98 | 146.00 | 16389 | -1.62% |
| 04 Jun 2025 | 149.47 | 148.90 | 150.50 | 147.82 | 18352 | 1.10% |
| 03 Jun 2025 | 147.84 | 146.01 | 149.44 | 145.72 | 17864 | 1.45% |
| 02 Jun 2025 | 145.72 | 151.50 | 154.59 | 144.10 | 60536 | -2.73% |
| 30 May 2025 | 149.81 | 145.97 | 151.84 | 145.66 | 35109 | 3.22% |
| 29 May 2025 | 145.13 | 145.90 | 147.30 | 142.12 | 9357 | 0.60% |
| 28 May 2025 | 144.26 | 145.00 | 145.75 | 143.90 | 7291 | -0.38% |
| 27 May 2025 | 144.81 | 148.78 | 148.78 | 144.01 | 10322 | -1.92% |
| 26 May 2025 | 147.65 | 146.55 | 148.50 | 146.01 | 10170 | 0.70% |
| 23 May 2025 | 146.62 | 149.90 | 150.44 | 145.80 | 12887 | -1.82% |
| 22 May 2025 | 149.34 | 148.37 | 153.07 | 148.23 | 21825 | 0.75% |
| 21 May 2025 | 148.23 | 149.19 | 149.29 | 147.21 | 8558 | 0.51% |
| 20 May 2025 | 147.48 | 148.98 | 153.90 | 147.01 | 20496 | -0.51% |
| 19 May 2025 | 148.24 | 147.40 | 154.40 | 147.00 | 107408 | 2.59% |
| 16 May 2025 | 144.50 | 142.65 | 145.80 | 141.21 | 14061 | 1.80% |
| 15 May 2025 | 141.95 | 142.02 | 144.00 | 141.00 | 9930 | 0.06% |
| 14 May 2025 | 141.87 | 140.53 | 142.89 | 139.20 | 6122 | 1.48% |
| 13 May 2025 | 139.80 | 135.33 | 141.57 | 135.00 | 15264 | 3.30% |
| 12 May 2025 | 135.34 | 130.70 | 145.95 | 130.70 | 42499 | 5.45% |
| 09 May 2025 | 128.35 | 130.68 | 130.71 | 126.01 | 8189 | -1.81% |
| 08 May 2025 | 130.71 | 128.00 | 133.01 | 127.51 | 9788 | 2.76% |
| 07 May 2025 | 127.20 | 127.10 | 129.50 | 125.64 | 14422 | -1.20% |
| 06 May 2025 | 128.74 | 133.71 | 133.71 | 128.43 | 8029 | -2.71% |
| 05 May 2025 | 132.32 | 131.01 | 135.00 | 130.69 | 13974 | 0.05% |
| 02 May 2025 | 132.25 | 131.94 | 134.20 | 130.82 | 10080 | -0.45% |
| 30 Apr 2025 | 132.85 | 138.22 | 138.22 | 131.60 | 17585 | -2.79% |
| 29 Apr 2025 | 136.66 | 137.62 | 138.00 | 135.96 | 8713 | 0.06% |
| 28 Apr 2025 | 136.58 | 139.80 | 139.80 | 135.46 | 5443 | -1.06% |
| 25 Apr 2025 | 138.04 | 143.95 | 143.95 | 136.24 | 8098 | -3.85% |
| 24 Apr 2025 | 143.57 | 142.99 | 145.70 | 142.00 | 9834 | 1.04% |
| 23 Apr 2025 | 142.09 | 144.09 | 144.99 | 140.53 | 10454 | -1.39% |
| 22 Apr 2025 | 144.10 | 146.19 | 147.95 | 143.01 | 22744 | -0.50% |
| 21 Apr 2025 | 144.83 | 146.00 | 146.50 | 142.00 | 12601 | 0.14% |
| 17 Apr 2025 | 144.63 | 142.40 | 146.99 | 139.19 | 18721 | 2.51% |
| 16 Apr 2025 | 141.09 | 136.54 | 143.57 | 136.54 | 19985 | 3.51% |
| 15 Apr 2025 | 136.31 | 133.02 | 137.33 | 133.02 | 8163 | 3.27% |
| 11 Apr 2025 | 131.99 | 129.40 | 133.99 | 129.22 | 8218 | 2.91% |
| 09 Apr 2025 | 128.26 | 126.60 | 130.80 | 126.60 | 9669 | -0.16% |
| 08 Apr 2025 | 128.47 | 126.10 | 129.80 | 126.10 | 13104 | 1.92% |
| 07 Apr 2025 | 126.05 | 128.00 | 128.00 | 121.00 | 32177 | -5.93% |
| 04 Apr 2025 | 133.99 | 135.30 | 136.99 | 132.65 | 21254 | -1.21% |
| 03 Apr 2025 | 135.63 | 134.10 | 137.35 | 132.32 | 9301 | 1.44% |
| 02 Apr 2025 | 133.70 | 129.52 | 133.94 | 128.86 | 16679 | 3.23% |
| 01 Apr 2025 | 129.52 | 125.99 | 130.00 | 125.50 | 8531 | 3.76% |
| 28 Mar 2025 | 124.83 | 130.08 | 133.69 | 123.17 | 54141 | -4.09% |
| 27 Mar 2025 | 130.16 | 127.01 | 138.90 | 125.56 | 213264 | 2.46% |
| 26 Mar 2025 | 127.03 | 129.36 | 129.99 | 124.01 | 63127 | -0.86% |
| 25 Mar 2025 | 128.13 | 136.00 | 136.00 | 126.20 | 44008 | -5.13% |
| 24 Mar 2025 | 135.06 | 131.15 | 138.50 | 131.15 | 60767 | 2.33% |
| 21 Mar 2025 | 131.98 | 130.00 | 134.33 | 129.88 | 32961 | 1.48% |
| 20 Mar 2025 | 130.06 | 131.05 | 134.09 | 128.80 | 27761 | -0.37% |
| 19 Mar 2025 | 130.54 | 127.99 | 131.98 | 127.65 | 59333 | 2.27% |
| 18 Mar 2025 | 127.64 | 128.90 | 128.90 | 125.91 | 46637 | 1.78% |
| 17 Mar 2025 | 125.41 | 129.00 | 129.90 | 124.50 | 56904 | -1.57% |
| 13 Mar 2025 | 127.41 | 130.36 | 131.19 | 125.15 | 27991 | -2.26% |
| 12 Mar 2025 | 130.36 | 134.36 | 135.26 | 127.51 | 29150 | -3.03% |
| 11 Mar 2025 | 134.43 | 133.01 | 135.40 | 128.46 | 28985 | 1.07% |
| 10 Mar 2025 | 133.01 | 137.20 | 139.01 | 132.23 | 30861 | -3.93% |
| 07 Mar 2025 | 138.45 | 138.50 | 142.79 | 137.60 | 30742 | 1.08% |
| 06 Mar 2025 | 136.97 | 136.70 | 142.85 | 136.00 | 36207 | 1.38% |
| 05 Mar 2025 | 135.10 | 134.65 | 138.78 | 133.30 | 32264 | 1.68% |
| 04 Mar 2025 | 132.87 | 130.00 | 138.00 | 130.00 | 46514 | 0.67% |
| 03 Mar 2025 | 131.98 | 143.00 | 143.65 | 130.41 | 52126 | -6.89% |
| 28 Feb 2025 | 141.75 | 140.00 | 146.01 | 135.01 | 35653 | 0.71% |
| 27 Feb 2025 | 140.75 | 140.05 | 142.99 | 140.01 | 14306 | -0.96% |
| 25 Feb 2025 | 142.12 | 144.00 | 146.44 | 140.55 | 15841 | -0.91% |
| 24 Feb 2025 | 143.43 | 144.90 | 147.79 | 142.80 | 9337 | -2.49% |
| 21 Feb 2025 | 147.09 | 148.00 | 150.67 | 146.50 | 13488 | 0.07% |
| 20 Feb 2025 | 146.98 | 147.87 | 152.08 | 146.05 | 22062 | -0.60% |
| 19 Feb 2025 | 147.87 | 148.74 | 154.48 | 146.60 | 29446 | 0.20% |
| 18 Feb 2025 | 147.58 | 148.90 | 151.49 | 142.31 | 39143 | -1.33% |
| 17 Feb 2025 | 149.57 | 143.00 | 154.24 | 140.17 | 80725 | 1.94% |
| 14 Feb 2025 | 146.73 | 149.00 | 153.88 | 143.65 | 38385 | -3.35% |
| 13 Feb 2025 | 151.81 | 143.70 | 163.60 | 138.06 | 151518 | 7.51% |
| 12 Feb 2025 | 141.20 | 144.00 | 152.77 | 135.81 | 60863 | -2.07% |
| 11 Feb 2025 | 144.18 | 146.31 | 151.79 | 141.80 | 23946 | -1.76% |
| 10 Feb 2025 | 146.77 | 152.25 | 154.03 | 146.26 | 13384 | -5.10% |
| 07 Feb 2025 | 154.66 | 159.19 | 159.19 | 153.16 | 8801 | -2.03% |
| 06 Feb 2025 | 157.86 | 155.20 | 162.95 | 155.20 | 22983 | -0.22% |
| 05 Feb 2025 | 158.21 | 161.70 | 165.21 | 157.21 | 29143 | -1.19% |
| 04 Feb 2025 | 160.11 | 155.20 | 162.69 | 154.74 | 20157 | 4.37% |
| 03 Feb 2025 | 153.41 | 152.00 | 154.50 | 150.21 | 13774 | 0.67% |
| 01 Feb 2025 | 152.39 | 153.80 | 153.80 | 150.20 | 16161 | 0.03% |
| 31 Jan 2025 | 152.34 | 152.92 | 153.93 | 150.52 | 18449 | -0.65% |
| 30 Jan 2025 | 153.34 | 157.85 | 158.79 | 152.79 | 11767 | -0.94% |
| 29 Jan 2025 | 154.80 | 152.76 | 156.59 | 152.61 | 15186 | 2.34% |
| 28 Jan 2025 | 151.26 | 152.92 | 155.00 | 145.10 | 20147 | -0.35% |
| 27 Jan 2025 | 151.79 | 165.99 | 165.99 | 147.80 | 37476 | -6.81% |
| 24 Jan 2025 | 162.88 | 162.39 | 163.99 | 160.00 | 8733 | 0.04% |
| 23 Jan 2025 | 162.82 | 161.36 | 165.00 | 160.60 | 11775 | 0.69% |
| 22 Jan 2025 | 161.71 | 165.34 | 166.01 | 158.71 | 12694 | -2.82% |
| 21 Jan 2025 | 166.41 | 172.30 | 172.34 | 165.56 | 16028 | -2.30% |
| 20 Jan 2025 | 170.32 | 166.60 | 171.65 | 166.01 | 17404 | 2.28% |
| 17 Jan 2025 | 166.52 | 167.95 | 168.21 | 165.00 | 66651 | 0.16% |
| 16 Jan 2025 | 166.25 | 165.03 | 167.90 | 163.15 | 20838 | 1.84% |
| 15 Jan 2025 | 163.24 | 163.30 | 168.00 | 162.06 | 19167 | 0.90% |
| 14 Jan 2025 | 161.79 | 159.80 | 164.35 | 157.00 | 15357 | 3.21% |
| 13 Jan 2025 | 156.76 | 166.00 | 168.24 | 155.10 | 43383 | -5.65% |
| 10 Jan 2025 | 166.14 | 176.85 | 176.85 | 165.10 | 32418 | -5.60% |
| 09 Jan 2025 | 175.99 | 177.08 | 179.25 | 175.01 | 16672 | -0.62% |
| 08 Jan 2025 | 177.08 | 177.65 | 179.52 | 175.00 | 7467 | 0.85% |
| 07 Jan 2025 | 175.59 | 175.05 | 178.03 | 174.00 | 14772 | -0.22% |
| 06 Jan 2025 | 175.97 | 177.10 | 181.40 | 175.10 | 36986 | -1.07% |
| 03 Jan 2025 | 177.88 | 178.00 | 182.70 | 177.10 | 28173 | -0.36% |
| 02 Jan 2025 | 178.52 | 179.44 | 181.55 | 176.10 | 18493 | 0.02% |
| 01 Jan 2025 | 178.49 | 177.68 | 181.00 | 177.07 | 11941 | 0.19% |
| 31 Dec 2024 | 178.15 | 175.44 | 181.65 | 175.42 | 12179 | 1.33% |
| 30 Dec 2024 | 175.82 | 176.60 | 180.01 | 175.10 | 9951 | -1.28% |
| 27 Dec 2024 | 178.10 | 180.84 | 181.98 | 176.13 | 9468 | -1.03% |
| 26 Dec 2024 | 179.96 | 180.75 | 182.79 | 179.60 | 8933 | 0.35% |
| 24 Dec 2024 | 179.33 | 177.00 | 181.99 | 175.10 | 23532 | 2.09% |
| 23 Dec 2024 | 175.66 | 178.33 | 178.33 | 175.00 | 12864 | -0.51% |
| 20 Dec 2024 | 176.56 | 176.15 | 180.97 | 175.72 | 19100 | -0.79% |
| 19 Dec 2024 | 177.96 | 179.71 | 181.44 | 175.15 | 38164 | -1.51% |
| 18 Dec 2024 | 180.68 | 187.87 | 188.00 | 177.65 | 25948 | -3.02% |
| 17 Dec 2024 | 186.31 | 187.84 | 188.79 | 184.70 | 17971 | -0.43% |
| 16 Dec 2024 | 187.12 | 186.18 | 189.90 | 185.55 | 10741 | 0.50% |
| 13 Dec 2024 | 186.18 | 186.30 | 187.76 | 183.48 | 18410 | -0.42% |
| 12 Dec 2024 | 186.96 | 191.45 | 193.00 | 185.66 | 26201 | -2.25% |
| 11 Dec 2024 | 191.27 | 190.67 | 194.00 | 189.00 | 32583 | 1.00% |
| 10 Dec 2024 | 189.37 | 192.30 | 193.78 | 188.35 | 21979 | -1.04% |
| 09 Dec 2024 | 191.36 | 192.90 | 195.91 | 190.19 | 28104 | 0.18% |
| 06 Dec 2024 | 191.02 | 192.14 | 192.80 | 189.15 | 31618 | 0.10% |
| 05 Dec 2024 | 190.82 | 187.95 | 198.50 | 185.10 | 128636 | 2.42% |
| 04 Dec 2024 | 186.31 | 188.67 | 190.80 | 186.00 | 23356 | -0.37% |
| 03 Dec 2024 | 187.01 | 187.50 | 189.98 | 182.85 | 43873 | 0.62% |
| 02 Dec 2024 | 185.85 | 183.00 | 186.90 | 182.05 | 30273 | 2.09% |
| 29 Nov 2024 | 182.05 | 183.11 | 184.13 | 180.25 | 14310 | -0.18% |
| 28 Nov 2024 | 182.37 | 183.72 | 190.95 | 180.82 | 41103 | -0.44% |
| 27 Nov 2024 | 183.17 | 180.53 | 187.57 | 180.53 | 35775 | 1.75% |
| 26 Nov 2024 | 180.02 | 180.15 | 183.78 | 175.00 | 31814 | -0.09% |
| 25 Nov 2024 | 180.18 | 186.40 | 186.91 | 179.11 | 26299 | -1.81% |
| 22 Nov 2024 | 183.50 | 177.37 | 194.00 | 177.37 | 60173 | 4.07% |
| 21 Nov 2024 | 176.32 | 183.73 | 183.73 | 175.00 | 46208 | -4.43% |
| 19 Nov 2024 | 184.49 | 184.97 | 188.99 | 181.82 | 37843 | 0.33% |
| 18 Nov 2024 | 183.88 | 182.60 | 184.99 | 178.21 | 24304 | -0.80% |
| 14 Nov 2024 | 185.36 | 181.33 | 188.00 | 177.80 | 35115 | 3.24% |
| 13 Nov 2024 | 179.55 | 181.55 | 187.00 | 178.60 | 36575 | -4.59% |
| 12 Nov 2024 | 188.18 | 195.06 | 195.30 | 186.10 | 18292 | -3.93% |
| 11 Nov 2024 | 195.88 | 193.20 | 198.00 | 193.05 | 23629 | 1.39% |
| 08 Nov 2024 | 193.20 | 200.00 | 200.00 | 193.05 | 18251 | -2.29% |
| 07 Nov 2024 | 197.72 | 197.40 | 199.90 | 193.22 | 22930 | 0.67% |
| 06 Nov 2024 | 196.40 | 193.25 | 198.80 | 193.25 | 33557 | 1.66% |
| 05 Nov 2024 | 193.19 | 194.00 | 198.91 | 193.00 | 18836 | -0.18% |
| 04 Nov 2024 | 193.54 | 193.05 | 194.96 | 192.00 | 51177 | 0.19% |
| 01 Nov 2024 | 193.18 | 193.00 | 197.83 | 192.10 | 12807 | 0.99% |
| 31 Oct 2024 | 191.29 | 188.08 | 194.00 | 186.00 | 26921 | 1.49% |
| 30 Oct 2024 | 188.49 | 178.05 | 198.30 | 178.00 | 107185 | 6.59% |
| 29 Oct 2024 | 176.83 | 179.50 | 181.49 | 175.01 | 44909 | -0.91% |
| 28 Oct 2024 | 178.46 | 184.83 | 184.83 | 177.00 | 32832 | -2.01% |
| 25 Oct 2024 | 182.12 | 194.50 | 194.50 | 180.20 | 39498 | -5.44% |
| 24 Oct 2024 | 192.60 | 194.25 | 198.98 | 190.10 | 24435 | 0.13% |
| 23 Oct 2024 | 192.35 | 190.13 | 193.44 | 189.44 | 14476 | 1.22% |
| 22 Oct 2024 | 190.03 | 199.90 | 199.90 | 189.00 | 39075 | -4.44% |
| 21 Oct 2024 | 198.85 | 199.90 | 203.11 | 197.10 | 33583 | -0.62% |
| 18 Oct 2024 | 200.10 | 206.74 | 206.74 | 197.50 | 64761 | -2.34% |
| 17 Oct 2024 | 204.89 | 209.54 | 212.10 | 203.51 | 18242 | -2.22% |
| 16 Oct 2024 | 209.54 | 216.27 | 216.27 | 205.86 | 32948 | -2.64% |
| 15 Oct 2024 | 215.22 | 215.70 | 217.86 | 212.04 | 19071 | 0.30% |
| 14 Oct 2024 | 214.57 | 212.30 | 219.98 | 212.30 | 33759 | 1.34% |
| 11 Oct 2024 | 211.73 | 209.95 | 217.50 | 209.95 | 27089 | 0.61% |
| 10 Oct 2024 | 210.45 | 214.77 | 215.00 | 208.35 | 25691 | -1.40% |
| 09 Oct 2024 | 213.44 | 214.95 | 217.90 | 211.11 | 27857 | -0.40% |
| 08 Oct 2024 | 214.30 | 206.20 | 215.89 | 200.35 | 33413 | 4.55% |
| 07 Oct 2024 | 204.98 | 218.90 | 218.90 | 201.00 | 40042 | -5.80% |
| 04 Oct 2024 | 217.59 | 222.00 | 226.90 | 215.89 | 59977 | -1.62% |
| 03 Oct 2024 | 221.18 | 219.10 | 226.91 | 216.01 | 92025 | 0.01% |
| 01 Oct 2024 | 221.15 | 228.20 | 236.25 | 220.20 | 106530 | -3.97% |
| 30 Sep 2024 | 230.29 | 217.10 | 238.55 | 216.14 | 146175 | 4.46% |
| 27 Sep 2024 | 220.46 | 234.95 | 235.95 | 219.00 | 218003 | -3.22% |
| 26 Sep 2024 | 227.80 | 205.05 | 234.00 | 204.27 | 665484 | 11.23% |
| 25 Sep 2024 | 204.80 | 202.60 | 209.64 | 198.40 | 46918 | 1.58% |
| 24 Sep 2024 | 201.62 | 204.75 | 204.90 | 201.00 | 33828 | -1.57% |
| 23 Sep 2024 | 204.83 | 198.20 | 206.34 | 198.20 | 45024 | 2.81% |
| 20 Sep 2024 | 199.23 | 202.00 | 203.79 | 198.51 | 19076 | -1.86% |
| 19 Sep 2024 | 203.01 | 207.39 | 207.39 | 198.43 | 28376 | -1.80% |
| 18 Sep 2024 | 206.74 | 211.30 | 212.99 | 205.00 | 31129 | -1.86% |
| 17 Sep 2024 | 210.66 | 209.15 | 213.70 | 206.86 | 41965 | 1.29% |
| 16 Sep 2024 | 207.98 | 205.10 | 211.44 | 203.79 | 81460 | 2.00% |
| 13 Sep 2024 | 203.90 | 194.90 | 205.38 | 193.99 | 64625 | 5.60% |
| 12 Sep 2024 | 193.08 | 202.30 | 202.30 | 192.32 | 68271 | -3.12% |
| 11 Sep 2024 | 199.29 | 205.00 | 207.48 | 198.50 | 81671 | -2.28% |
| 10 Sep 2024 | 203.94 | 205.10 | 207.40 | 202.10 | 18489 | -0.02% |
| 09 Sep 2024 | 203.99 | 209.00 | 209.00 | 202.16 | 24636 | -1.35% |
| 06 Sep 2024 | 206.78 | 209.20 | 210.09 | 206.00 | 24884 | -0.66% |
| 05 Sep 2024 | 208.15 | 210.20 | 213.90 | 205.15 | 77167 | -1.08% |
| 04 Sep 2024 | 210.42 | 210.00 | 214.35 | 209.76 | 36856 | -2.04% |
| 03 Sep 2024 | 214.80 | 209.80 | 216.50 | 209.79 | 64550 | 2.86% |
| 02 Sep 2024 | 208.82 | 215.80 | 215.80 | 208.25 | 37347 | -1.82% |
| 30 Aug 2024 | 212.70 | 214.85 | 215.50 | 211.00 | 30662 | -0.63% |
| 29 Aug 2024 | 214.05 | 220.20 | 224.90 | 212.10 | 83657 | -2.26% |
| 28 Aug 2024 | 219.00 | 217.30 | 223.00 | 215.00 | 72817 | 1.32% |
| 27 Aug 2024 | 216.15 | 214.05 | 217.80 | 210.80 | 66232 | 0.65% |
| 26 Aug 2024 | 214.75 | 217.00 | 217.70 | 213.20 | 35938 | -0.92% |
| 23 Aug 2024 | 216.75 | 214.20 | 218.00 | 213.50 | 51947 | 1.74% |
| 22 Aug 2024 | 213.05 | 216.60 | 219.95 | 210.80 | 64158 | -1.11% |
| 21 Aug 2024 | 215.45 | 216.00 | 218.00 | 213.00 | 53855 | 0.65% |
| 20 Aug 2024 | 214.05 | 214.95 | 215.75 | 210.00 | 52063 | -0.30% |
| 19 Aug 2024 | 214.70 | 209.20 | 215.95 | 209.20 | 58885 | 3.07% |
| 16 Aug 2024 | 208.30 | 205.15 | 232.50 | 205.15 | 100308 | 2.86% |
| 14 Aug 2024 | 202.50 | 206.45 | 209.25 | 201.45 | 55992 | -1.91% |
| 13 Aug 2024 | 206.45 | 217.90 | 218.00 | 205.00 | 64959 | -4.95% |
| 12 Aug 2024 | 217.20 | 216.00 | 220.25 | 213.45 | 60373 | -1.05% |
| 09 Aug 2024 | 219.50 | 218.85 | 223.70 | 218.00 | 69791 | 1.41% |
| 08 Aug 2024 | 216.45 | 215.05 | 226.85 | 214.80 | 56853 | -0.18% |
| 07 Aug 2024 | 216.85 | 213.00 | 219.15 | 212.80 | 40641 | 3.09% |
| 06 Aug 2024 | 210.35 | 217.10 | 223.75 | 210.00 | 85485 | -3.11% |
| 05 Aug 2024 | 217.10 | 225.00 | 229.85 | 214.80 | 141562 | -7.24% |
| 02 Aug 2024 | 234.05 | 226.00 | 239.10 | 226.00 | 181172 | 0.67% |
| 01 Aug 2024 | 232.50 | 246.90 | 247.45 | 231.25 | 323771 | -7.94% |
| 31 Jul 2024 | 252.54 | 251.49 | 262.00 | 250.61 | 121186 | 1.15% |
| 30 Jul 2024 | 249.66 | 252.00 | 257.78 | 248.15 | 52319 | -1.09% |
| 29 Jul 2024 | 252.41 | 247.42 | 254.94 | 246.99 | 67125 | 3.23% |
| 26 Jul 2024 | 244.52 | 240.60 | 250.60 | 240.60 | 57972 | 0.74% |
| 25 Jul 2024 | 242.73 | 239.25 | 251.00 | 235.21 | 108050 | 1.09% |
| 24 Jul 2024 | 240.11 | 230.00 | 242.80 | 230.00 | 56192 | 4.45% |
| 23 Jul 2024 | 229.88 | 237.50 | 237.50 | 224.00 | 68328 | -2.25% |
| 22 Jul 2024 | 235.17 | 235.50 | 238.48 | 230.41 | 56707 | -0.61% |
| 19 Jul 2024 | 236.61 | 247.88 | 247.88 | 233.35 | 67683 | -3.90% |
| 18 Jul 2024 | 246.21 | 245.00 | 247.83 | 238.00 | 47065 | 0.33% |
| 16 Jul 2024 | 245.40 | 256.70 | 256.70 | 244.67 | 51444 | -3.67% |
| 15 Jul 2024 | 254.76 | 250.00 | 256.44 | 245.01 | 70280 | 2.21% |
| 12 Jul 2024 | 249.24 | 256.10 | 258.29 | 246.10 | 81258 | -2.21% |
| 11 Jul 2024 | 254.87 | 252.01 | 257.50 | 251.20 | 36909 | 1.06% |
| 10 Jul 2024 | 252.20 | 254.55 | 263.99 | 249.90 | 94179 | -1.67% |
| 09 Jul 2024 | 256.49 | 251.00 | 265.59 | 249.27 | 133824 | 3.18% |
| 08 Jul 2024 | 248.58 | 256.00 | 256.56 | 246.06 | 65978 | -2.68% |
| 05 Jul 2024 | 255.42 | 255.00 | 258.13 | 250.00 | 85799 | -0.15% |
| 04 Jul 2024 | 255.80 | 262.90 | 273.00 | 252.55 | 180919 | -2.01% |
| 03 Jul 2024 | 261.05 | 247.75 | 264.89 | 247.26 | 224119 | 5.58% |
| 02 Jul 2024 | 247.25 | 244.60 | 255.39 | 244.22 | 112812 | 1.50% |
| 01 Jul 2024 | 243.60 | 244.40 | 246.92 | 242.01 | 51106 | 0.02% |
| 28 Jun 2024 | 243.55 | 238.50 | 251.79 | 238.50 | 106187 | 2.31% |
| 27 Jun 2024 | 238.04 | 245.35 | 245.35 | 236.02 | 75033 | -3.01% |
| 26 Jun 2024 | 245.43 | 244.45 | 251.88 | 241.80 | 115698 | 1.04% |
| 25 Jun 2024 | 242.91 | 253.45 | 253.50 | 241.94 | 156781 | -4.96% |
| 24 Jun 2024 | 255.59 | 240.00 | 273.38 | 240.00 | 1246898 | 6.50% |
| 21 Jun 2024 | 239.98 | 225.70 | 243.00 | 225.11 | 305534 | 6.34% |
| 20 Jun 2024 | 225.68 | 225.85 | 226.98 | 222.72 | 33177 | 0.93% |
| 19 Jun 2024 | 223.61 | 226.10 | 227.95 | 217.51 | 66284 | -0.95% |
| 18 Jun 2024 | 225.75 | 229.00 | 232.93 | 224.92 | 65799 | -2.13% |
| 14 Jun 2024 | 230.66 | 219.35 | 235.00 | 219.35 | 153969 | 4.32% |
| 13 Jun 2024 | 221.10 | 228.05 | 229.95 | 220.00 | 106993 | -2.10% |
| 12 Jun 2024 | 225.85 | 225.40 | 234.79 | 224.70 | 140666 | 0.56% |
| 11 Jun 2024 | 224.59 | 218.10 | 229.50 | 218.10 | 115932 | 2.60% |
| 10 Jun 2024 | 218.90 | 224.95 | 227.17 | 217.85 | 65280 | -2.15% |
| 07 Jun 2024 | 223.70 | 217.25 | 226.00 | 214.00 | 64190 | 3.35% |
| 06 Jun 2024 | 216.45 | 211.95 | 224.50 | 211.10 | 80823 | 3.02% |
| 05 Jun 2024 | 210.10 | 207.00 | 213.00 | 198.50 | 84249 | 1.55% |
| 04 Jun 2024 | 206.90 | 218.00 | 218.00 | 197.95 | 98688 | -5.16% |
| 03 Jun 2024 | 218.15 | 231.00 | 231.00 | 216.90 | 49815 | -1.38% |
| 31 May 2024 | 221.20 | 229.40 | 230.45 | 218.10 | 77431 | -2.94% |
| 30 May 2024 | 227.90 | 231.55 | 236.15 | 226.90 | 88502 | -1.32% |
| 29 May 2024 | 230.95 | 227.75 | 237.75 | 226.65 | 90295 | 1.45% |
| 28 May 2024 | 227.65 | 227.50 | 231.15 | 226.65 | 55350 | 0.18% |
| 27 May 2024 | 227.25 | 235.00 | 236.15 | 226.70 | 73137 | -2.55% |
| 24 May 2024 | 233.20 | 240.00 | 240.00 | 232.00 | 37272 | -2.00% |
| 23 May 2024 | 237.95 | 235.95 | 240.15 | 231.55 | 85109 | 1.21% |
| 22 May 2024 | 235.10 | 235.00 | 238.95 | 233.35 | 116565 | 0.45% |
| 21 May 2024 | 234.05 | 241.90 | 241.90 | 231.80 | 89750 | -3.10% |
| 18 May 2024 | 241.55 | 240.00 | 243.00 | 238.05 | 8376 | 0.83% |
| 17 May 2024 | 239.55 | 240.75 | 245.00 | 236.50 | 82186 | 0.99% |
| 16 May 2024 | 237.20 | 240.00 | 241.90 | 235.00 | 29920 | -0.38% |
| 15 May 2024 | 238.10 | 241.05 | 245.80 | 236.90 | 37197 | -1.49% |
| 14 May 2024 | 241.70 | 240.90 | 242.70 | 236.45 | 63090 | 1.70% |
| 13 May 2024 | 237.65 | 240.60 | 242.45 | 235.00 | 50551 | -1.59% |
| 10 May 2024 | 241.50 | 239.65 | 248.20 | 237.90 | 45284 | 0.96% |
| 09 May 2024 | 239.20 | 245.30 | 247.35 | 238.00 | 54869 | -3.06% |
| 08 May 2024 | 246.75 | 254.00 | 255.35 | 245.10 | 59514 | -2.64% |
| 07 May 2024 | 253.45 | 248.55 | 256.00 | 243.05 | 148506 | 2.07% |
| 06 May 2024 | 248.30 | 277.20 | 279.00 | 244.70 | 379879 | -6.44% |
| 03 May 2024 | 265.40 | 270.05 | 272.00 | 261.65 | 76293 | -1.25% |
| 02 May 2024 | 268.75 | 272.00 | 275.60 | 267.80 | 70502 | -1.70% |
| 30 Apr 2024 | 273.40 | 274.95 | 277.60 | 271.60 | 68380 | 0.07% |
| 29 Apr 2024 | 273.20 | 269.35 | 278.80 | 268.40 | 162014 | 1.43% |
| 26 Apr 2024 | 269.35 | 273.25 | 279.90 | 266.10 | 82275 | 0.02% |
| 25 Apr 2024 | 269.30 | 270.70 | 279.60 | 265.05 | 187986 | -0.77% |
| 24 Apr 2024 | 271.40 | 272.60 | 274.05 | 270.10 | 36928 | 0.09% |
| 23 Apr 2024 | 271.15 | 274.00 | 275.45 | 266.75 | 94628 | 1.44% |
| 22 Apr 2024 | 267.30 | 266.00 | 285.85 | 259.90 | 169020 | 2.06% |
| 19 Apr 2024 | 261.90 | 259.70 | 267.65 | 252.40 | 140899 | -0.06% |
| 18 Apr 2024 | 262.05 | 269.50 | 276.30 | 259.40 | 67511 | -2.29% |
| 16 Apr 2024 | 268.20 | 261.00 | 269.70 | 261.00 | 49171 | 2.23% |
| 15 Apr 2024 | 262.35 | 258.00 | 266.30 | 250.75 | 112061 | -1.41% |
| 12 Apr 2024 | 266.10 | 272.00 | 272.95 | 265.05 | 47335 | -1.68% |
| 10 Apr 2024 | 270.65 | 274.85 | 274.90 | 264.35 | 58408 | -0.68% |
| 09 Apr 2024 | 272.50 | 277.50 | 278.50 | 269.30 | 74564 | -1.64% |
| 08 Apr 2024 | 277.05 | 278.05 | 284.40 | 275.55 | 58228 | 0.02% |
| 05 Apr 2024 | 277.00 | 283.30 | 286.95 | 275.35 | 112033 | -1.72% |
| 04 Apr 2024 | 281.85 | 277.00 | 288.20 | 275.10 | 145717 | 2.14% |
| 03 Apr 2024 | 275.95 | 277.70 | 278.00 | 272.70 | 79407 | -0.68% |
| 02 Apr 2024 | 277.85 | 278.00 | 278.80 | 273.30 | 75464 | 0.11% |
| 01 Apr 2024 | 277.55 | 262.50 | 278.00 | 262.50 | 83445 | 6.69% |
| 28 Mar 2024 | 260.15 | 265.50 | 271.75 | 256.00 | 130052 | -2.02% |
| 27 Mar 2024 | 265.50 | 274.60 | 278.95 | 261.25 | 217902 | -3.31% |
| 26 Mar 2024 | 274.60 | 285.50 | 296.80 | 272.65 | 332788 | -2.88% |
| 22 Mar 2024 | 282.75 | 279.00 | 288.70 | 273.80 | 123009 | 1.60% |
| 21 Mar 2024 | 278.30 | 280.00 | 285.50 | 275.40 | 108091 | 1.48% |
| 20 Mar 2024 | 274.25 | 274.60 | 280.70 | 265.80 | 131595 | 0.94% |
| 19 Mar 2024 | 271.70 | 274.80 | 286.65 | 270.05 | 143173 | -0.93% |
| 18 Mar 2024 | 274.25 | 280.15 | 298.65 | 270.00 | 293875 | -1.44% |
| 15 Mar 2024 | 278.25 | 275.20 | 290.00 | 273.70 | 142908 | 1.11% |
| 14 Mar 2024 | 275.20 | 276.65 | 283.70 | 266.90 | 238017 | 2.46% |
| 13 Mar 2024 | 268.60 | 295.00 | 300.95 | 264.05 | 214733 | -8.44% |
| 12 Mar 2024 | 293.35 | 310.50 | 314.00 | 290.05 | 198169 | -4.68% |
| 11 Mar 2024 | 307.75 | 319.25 | 321.35 | 300.45 | 196525 | -3.63% |
| 07 Mar 2024 | 319.35 | 319.95 | 327.80 | 315.20 | 174072 | 2.24% |
| 06 Mar 2024 | 312.35 | 328.80 | 332.80 | 309.95 | 214584 | -3.89% |
| 05 Mar 2024 | 325.00 | 331.60 | 337.50 | 322.50 | 137491 | -2.09% |
| 04 Mar 2024 | 331.95 | 348.70 | 350.00 | 330.25 | 123858 | -4.06% |
| 02 Mar 2024 | 346.00 | 340.00 | 350.00 | 335.20 | 23106 | 1.65% |
| 01 Mar 2024 | 340.40 | 335.75 | 357.90 | 334.15 | 344394 | 3.42% |
| 29 Feb 2024 | 329.15 | 321.00 | 333.00 | 315.50 | 138010 | 2.44% |
| 28 Feb 2024 | 321.30 | 333.35 | 345.95 | 320.10 | 232056 | -3.41% |
| 27 Feb 2024 | 332.65 | 346.20 | 358.80 | 330.75 | 227483 | -3.91% |
| 26 Feb 2024 | 346.20 | 344.50 | 347.65 | 337.00 | 175953 | 1.78% |
| 23 Feb 2024 | 340.15 | 338.20 | 344.75 | 335.25 | 147002 | 1.17% |
| 22 Feb 2024 | 336.20 | 337.00 | 339.90 | 324.00 | 210178 | 0.57% |
| 21 Feb 2024 | 334.30 | 340.80 | 350.95 | 332.35 | 887018 | -1.78% |
| 20 Feb 2024 | 340.35 | 311.05 | 343.70 | 304.40 | 1600308 | 10.15% |
| 19 Feb 2024 | 309.00 | 310.50 | 314.10 | 303.85 | 238287 | 0.34% |
| 16 Feb 2024 | 307.95 | 304.60 | 315.60 | 301.25 | 621908 | 1.85% |
| 15 Feb 2024 | 302.35 | 306.90 | 309.00 | 296.50 | 597274 | -1.51% |
| 14 Feb 2024 | 307.00 | 272.55 | 314.15 | 271.30 | 2695035 | 17.27% |
| 13 Feb 2024 | 261.80 | 260.00 | 265.35 | 244.45 | 221199 | 0.44% |
| 12 Feb 2024 | 260.65 | 290.90 | 292.90 | 254.40 | 275086 | -9.84% |
| 09 Feb 2024 | 289.10 | 300.00 | 300.40 | 277.25 | 497974 | -3.18% |
| 08 Feb 2024 | 298.60 | 293.80 | 302.95 | 280.60 | 647377 | 2.35% |
| 07 Feb 2024 | 291.75 | 285.65 | 318.70 | 284.40 | 2024956 | 3.22% |
| 06 Feb 2024 | 282.65 | 289.40 | 292.25 | 277.15 | 672255 | -0.44% |
| 05 Feb 2024 | 283.90 | 241.05 | 288.00 | 241.05 | 1824333 | 17.78% |
| 02 Feb 2024 | 241.05 | 247.95 | 251.50 | 240.50 | 122746 | -1.65% |
| 01 Feb 2024 | 245.10 | 249.00 | 251.95 | 239.80 | 172215 | 0.82% |
| 31 Jan 2024 | 243.10 | 240.00 | 250.30 | 240.00 | 117502 | 1.02% |
| 30 Jan 2024 | 240.65 | 250.00 | 251.10 | 240.00 | 108282 | -3.00% |
| 29 Jan 2024 | 248.10 | 255.00 | 257.00 | 247.20 | 210384 | 0.49% |
| 25 Jan 2024 | 246.90 | 245.20 | 254.60 | 242.05 | 176423 | 1.63% |
| 24 Jan 2024 | 242.95 | 225.50 | 247.75 | 221.70 | 277982 | 7.19% |
| 23 Jan 2024 | 226.65 | 242.05 | 245.25 | 223.40 | 202241 | -5.86% |
| 20 Jan 2024 | 240.75 | 247.50 | 249.50 | 237.15 | 116857 | -1.55% |
| 19 Jan 2024 | 244.55 | 243.95 | 252.25 | 242.00 | 183470 | 1.28% |
| 18 Jan 2024 | 241.45 | 246.80 | 254.50 | 236.70 | 276404 | -1.33% |
| 17 Jan 2024 | 244.70 | 233.05 | 259.70 | 230.60 | 919791 | 3.10% |
| 16 Jan 2024 | 237.35 | 249.80 | 249.80 | 230.60 | 341377 | -3.91% |
| 15 Jan 2024 | 247.00 | 235.45 | 250.70 | 226.10 | 688595 | 6.70% |
| 12 Jan 2024 | 231.50 | 225.80 | 238.05 | 225.80 | 563460 | 2.75% |
| 11 Jan 2024 | 225.30 | 223.00 | 230.00 | 216.75 | 517004 | 1.40% |
| 10 Jan 2024 | 222.20 | 201.50 | 231.45 | 201.50 | 2207700 | 11.41% |
| 09 Jan 2024 | 199.45 | 210.00 | 211.30 | 196.70 | 268512 | -4.46% |
| 08 Jan 2024 | 208.75 | 189.95 | 213.30 | 189.55 | 669834 | 11.01% |
| 05 Jan 2024 | 188.05 | 184.60 | 193.50 | 183.70 | 128970 | 1.98% |
| 04 Jan 2024 | 184.40 | 184.20 | 189.75 | 184.00 | 51439 | -1.28% |
| 03 Jan 2024 | 186.80 | 188.25 | 188.25 | 183.90 | 121250 | -0.27% |
| 02 Jan 2024 | 187.30 | 183.90 | 189.75 | 181.30 | 82898 | 1.85% |
| 01 Jan 2024 | 183.90 | 185.20 | 186.20 | 182.30 | 58816 | 0.74% |
| 29 Dec 2023 | 182.55 | 183.20 | 184.50 | 181.60 | 33936 | -0.33% |
| 28 Dec 2023 | 183.15 | 184.00 | 186.00 | 180.50 | 88513 | -0.30% |
| 27 Dec 2023 | 183.70 | 190.00 | 190.50 | 182.00 | 40307 | -1.95% |
| 26 Dec 2023 | 187.35 | 188.25 | 191.45 | 184.55 | 29929 | -0.48% |
| 22 Dec 2023 | 188.25 | 183.75 | 189.00 | 183.00 | 95593 | 3.98% |
| 21 Dec 2023 | 181.05 | 174.85 | 182.20 | 174.85 | 60486 | 2.09% |
| 20 Dec 2023 | 177.35 | 188.50 | 193.20 | 174.95 | 139991 | -5.79% |
| 19 Dec 2023 | 188.25 | 196.05 | 196.70 | 188.00 | 91703 | -3.54% |
| 18 Dec 2023 | 195.15 | 193.40 | 197.85 | 193.00 | 38526 | -0.23% |
| 15 Dec 2023 | 195.60 | 198.90 | 200.00 | 195.00 | 37811 | -0.38% |
| 14 Dec 2023 | 196.35 | 199.90 | 200.90 | 195.40 | 42971 | -0.51% |
| 13 Dec 2023 | 197.35 | 201.50 | 201.50 | 194.85 | 83628 | -1.08% |
| 12 Dec 2023 | 199.50 | 204.00 | 208.25 | 198.15 | 183553 | -2.47% |
| 11 Dec 2023 | 204.55 | 203.30 | 206.95 | 202.05 | 91691 | 1.39% |
| 08 Dec 2023 | 201.75 | 202.20 | 206.40 | 199.95 | 117895 | -0.15% |
| 07 Dec 2023 | 202.05 | 202.00 | 203.60 | 195.90 | 91122 | 0.35% |
| 06 Dec 2023 | 201.35 | 206.50 | 206.50 | 200.60 | 187788 | -1.59% |
| 05 Dec 2023 | 204.60 | 186.95 | 213.00 | 183.80 | 2032448 | 10.92% |
| 04 Dec 2023 | 184.45 | 187.30 | 189.35 | 184.00 | 43418 | -0.67% |
| 01 Dec 2023 | 185.70 | 191.00 | 193.40 | 184.00 | 92539 | -2.60% |
| 30 Nov 2023 | 190.65 | 191.00 | 193.30 | 189.25 | 43173 | 0.32% |
| 29 Nov 2023 | 190.05 | 191.00 | 191.75 | 188.45 | 30983 | -0.18% |
| 28 Nov 2023 | 190.40 | 194.80 | 194.80 | 189.05 | 46888 | -1.19% |
| 24 Nov 2023 | 192.70 | 192.30 | 197.90 | 191.35 | 133603 | 1.72% |
| 23 Nov 2023 | 189.45 | 190.00 | 194.40 | 188.45 | 109627 | -0.03% |
| 22 Nov 2023 | 189.50 | 191.90 | 191.90 | 184.20 | 58658 | -0.81% |
| 21 Nov 2023 | 191.05 | 191.30 | 194.40 | 189.00 | 59745 | 0.39% |
| 20 Nov 2023 | 190.30 | 186.85 | 195.70 | 186.45 | 240370 | 3.26% |
| 17 Nov 2023 | 184.30 | 183.90 | 186.25 | 181.30 | 57382 | 1.21% |
| 16 Nov 2023 | 182.10 | 186.85 | 189.00 | 180.60 | 35980 | -2.54% |
| 15 Nov 2023 | 186.85 | 183.05 | 189.95 | 183.05 | 93749 | 2.36% |
| 13 Nov 2023 | 182.55 | 187.00 | 188.70 | 180.30 | 64858 | -2.30% |
| 12 Nov 2023 | 186.85 | 188.50 | 190.00 | 185.60 | 24152 | 0.30% |
| 10 Nov 2023 | 186.30 | 185.00 | 189.00 | 183.10 | 66702 | 1.09% |
| 09 Nov 2023 | 184.30 | 182.00 | 187.00 | 177.40 | 135751 | 4.45% |
| 08 Nov 2023 | 176.45 | 172.00 | 181.00 | 171.05 | 83204 | 3.01% |
| 07 Nov 2023 | 171.30 | 177.40 | 177.40 | 169.80 | 57256 | -1.89% |
| 06 Nov 2023 | 174.60 | 176.20 | 179.40 | 173.30 | 27507 | -0.63% |
| 03 Nov 2023 | 175.70 | 177.10 | 179.80 | 174.85 | 29999 | -1.07% |
| 02 Nov 2023 | 177.60 | 171.90 | 180.85 | 171.15 | 48125 | 4.19% |
| 01 Nov 2023 | 170.45 | 173.00 | 174.30 | 169.00 | 14333 | -0.99% |
| 31 Oct 2023 | 172.15 | 176.20 | 178.95 | 170.50 | 54113 | -1.80% |
| 30 Oct 2023 | 175.30 | 174.70 | 176.95 | 172.05 | 22692 | 0.34% |
| 27 Oct 2023 | 174.70 | 172.85 | 180.40 | 172.80 | 52233 | 1.45% |
| 26 Oct 2023 | 172.20 | 174.30 | 177.00 | 166.90 | 104904 | -1.15% |
| 25 Oct 2023 | 174.20 | 174.55 | 182.45 | 170.60 | 112446 | -0.20% |
| 23 Oct 2023 | 174.55 | 186.00 | 187.05 | 171.75 | 95705 | -6.48% |
| 20 Oct 2023 | 186.65 | 190.90 | 190.90 | 186.15 | 48200 | -1.71% |
| 19 Oct 2023 | 189.90 | 184.15 | 191.00 | 184.15 | 91730 | 1.58% |
| 18 Oct 2023 | 186.95 | 191.00 | 194.45 | 182.85 | 128538 | -3.01% |
| 17 Oct 2023 | 192.75 | 193.60 | 197.90 | 189.00 | 122127 | 0.63% |
| 16 Oct 2023 | 191.55 | 185.00 | 197.40 | 185.00 | 375607 | 2.52% |
| 13 Oct 2023 | 186.85 | 180.85 | 188.00 | 178.00 | 187540 | 4.12% |
| 12 Oct 2023 | 179.45 | 180.85 | 185.20 | 178.80 | 135224 | -0.77% |
| 11 Oct 2023 | 180.85 | 181.30 | 183.70 | 178.60 | 122145 | 1.23% |
| 10 Oct 2023 | 178.65 | 175.00 | 188.40 | 174.35 | 477654 | 4.38% |
| 09 Oct 2023 | 171.15 | 173.40 | 174.40 | 168.00 | 105299 | -3.17% |
| 06 Oct 2023 | 176.75 | 181.10 | 181.55 | 176.10 | 187344 | -2.64% |
| 05 Oct 2023 | 181.55 | 164.90 | 186.00 | 162.00 | 1275308 | 12.03% |
| 04 Oct 2023 | 162.05 | 160.10 | 164.25 | 159.80 | 69422 | 0.53% |
| 03 Oct 2023 | 161.20 | 161.35 | 164.80 | 158.00 | 278526 | 1.74% |
| 29 Sep 2023 | 158.45 | 157.10 | 160.50 | 156.70 | 59270 | 1.34% |
| 28 Sep 2023 | 156.35 | 153.95 | 160.00 | 153.80 | 135696 | 1.86% |
| 27 Sep 2023 | 153.50 | 153.20 | 155.45 | 149.70 | 53742 | 0.85% |
| 26 Sep 2023 | 152.20 | 150.85 | 153.20 | 150.35 | 21937 | 0.93% |
| 25 Sep 2023 | 150.80 | 152.00 | 154.85 | 148.30 | 26172 | -0.26% |
| 22 Sep 2023 | 151.20 | 145.40 | 154.00 | 145.35 | 29928 | 4.10% |
| 21 Sep 2023 | 145.25 | 146.70 | 147.80 | 144.00 | 16518 | -1.12% |
| 20 Sep 2023 | 146.90 | 147.00 | 148.80 | 145.10 | 17412 | -1.18% |
| 18 Sep 2023 | 148.65 | 149.95 | 151.35 | 147.35 | 18656 | -0.13% |
| 15 Sep 2023 | 148.85 | 147.30 | 151.40 | 142.75 | 93155 | 1.26% |
| 14 Sep 2023 | 147.00 | 149.35 | 152.95 | 145.35 | 27004 | -0.84% |
| 13 Sep 2023 | 148.25 | 146.30 | 149.45 | 141.35 | 115279 | 1.82% |
| 12 Sep 2023 | 145.60 | 154.20 | 158.55 | 145.10 | 131585 | -5.88% |
| 11 Sep 2023 | 154.70 | 161.00 | 162.50 | 153.50 | 104380 | -4.03% |
| 08 Sep 2023 | 161.20 | 162.05 | 163.95 | 158.15 | 94541 | 0.34% |
| 07 Sep 2023 | 160.65 | 158.00 | 161.95 | 157.95 | 26637 | 0.82% |
| 06 Sep 2023 | 159.35 | 162.85 | 162.90 | 156.60 | 44702 | -1.21% |
| 05 Sep 2023 | 161.30 | 156.90 | 166.60 | 156.25 | 243292 | 3.83% |
| 04 Sep 2023 | 155.35 | 158.50 | 159.85 | 154.05 | 78308 | -0.64% |
| 01 Sep 2023 | 156.35 | 149.00 | 163.00 | 149.00 | 211556 | 5.04% |
| 31 Aug 2023 | 148.85 | 150.35 | 153.85 | 147.30 | 46598 | -0.43% |
| 30 Aug 2023 | 149.50 | 152.05 | 152.15 | 148.60 | 94971 | -0.73% |
| 29 Aug 2023 | 150.60 | 147.30 | 152.00 | 146.45 | 22863 | 3.22% |
| 28 Aug 2023 | 145.90 | 149.00 | 153.30 | 145.00 | 43555 | -1.29% |
| 25 Aug 2023 | 147.80 | 150.00 | 152.85 | 146.60 | 35172 | -2.44% |
| 24 Aug 2023 | 151.50 | 150.95 | 156.90 | 150.00 | 52192 | 0.73% |
| 23 Aug 2023 | 150.40 | 149.00 | 153.05 | 148.00 | 31876 | 0.64% |
| 22 Aug 2023 | 149.45 | 149.55 | 151.55 | 148.35 | 14676 | -0.13% |
| 21 Aug 2023 | 149.65 | 151.60 | 154.70 | 148.65 | 26757 | -2.29% |
| 18 Aug 2023 | 153.15 | 152.35 | 157.30 | 150.45 | 50630 | 0.72% |
| 17 Aug 2023 | 152.05 | 156.45 | 156.45 | 149.10 | 83197 | -1.84% |
| 16 Aug 2023 | 154.90 | 153.60 | 156.50 | 152.00 | 18670 | 0.85% |
| 14 Aug 2023 | 153.60 | 153.80 | 157.00 | 148.30 | 36191 | 0.49% |
| 11 Aug 2023 | 152.85 | 156.00 | 156.00 | 150.50 | 33428 | -0.42% |
| 10 Aug 2023 | 153.50 | 156.35 | 158.80 | 152.00 | 31870 | -1.82% |
| 09 Aug 2023 | 156.35 | 156.20 | 157.50 | 153.90 | 36380 | 0.10% |
| 08 Aug 2023 | 156.20 | 149.00 | 162.70 | 145.00 | 212391 | 5.15% |
| 07 Aug 2023 | 148.55 | 151.75 | 151.75 | 147.00 | 33926 | -1.20% |
| 04 Aug 2023 | 150.35 | 149.55 | 152.95 | 148.65 | 23502 | 0.53% |
| 03 Aug 2023 | 149.55 | 144.90 | 151.95 | 143.75 | 68748 | 4.07% |
| 02 Aug 2023 | 143.70 | 147.00 | 149.90 | 140.25 | 89884 | -2.21% |
| 01 Aug 2023 | 146.95 | 150.80 | 151.30 | 144.00 | 89009 | -1.90% |
| 31 Jul 2023 | 149.80 | 146.95 | 151.50 | 146.75 | 37252 | 2.01% |
| 28 Jul 2023 | 146.85 | 148.00 | 151.95 | 145.00 | 67579 | -0.54% |
| 27 Jul 2023 | 147.65 | 154.65 | 154.90 | 146.80 | 69328 | -3.56% |
| 26 Jul 2023 | 153.10 | 153.50 | 156.50 | 152.05 | 79809 | 0.26% |
| 25 Jul 2023 | 152.70 | 152.00 | 159.00 | 150.80 | 282775 | 1.39% |
| 24 Jul 2023 | 150.60 | 142.05 | 155.00 | 139.10 | 665183 | 7.57% |
| 21 Jul 2023 | 140.00 | 145.25 | 147.00 | 132.50 | 293076 | -2.64% |
| 20 Jul 2023 | 143.80 | 135.10 | 145.00 | 134.25 | 148162 | 6.28% |
| 19 Jul 2023 | 135.30 | 135.50 | 136.95 | 135.00 | 9242 | 0.37% |
| 18 Jul 2023 | 134.80 | 137.35 | 137.35 | 133.00 | 9657 | -0.52% |
| 17 Jul 2023 | 135.50 | 137.35 | 137.45 | 135.05 | 9990 | -1.35% |
| 14 Jul 2023 | 137.35 | 139.70 | 139.70 | 136.20 | 10526 | -0.36% |
| 13 Jul 2023 | 137.85 | 133.50 | 139.15 | 133.50 | 53757 | 2.91% |
| 12 Jul 2023 | 133.95 | 133.45 | 135.95 | 132.00 | 24723 | 0.53% |
| 11 Jul 2023 | 133.25 | 136.25 | 136.25 | 132.60 | 14376 | -0.78% |
| 10 Jul 2023 | 134.30 | 137.45 | 139.60 | 133.15 | 27480 | -2.29% |
| 07 Jul 2023 | 137.45 | 139.70 | 140.50 | 135.20 | 44575 | -1.08% |
| 06 Jul 2023 | 138.95 | 136.70 | 139.80 | 132.70 | 52726 | 2.62% |
| 05 Jul 2023 | 135.40 | 134.85 | 136.95 | 133.50 | 28145 | 1.84% |
| 04 Jul 2023 | 132.95 | 137.00 | 137.00 | 131.80 | 36482 | -1.99% |
| 03 Jul 2023 | 135.65 | 135.50 | 137.80 | 132.00 | 35847 | 1.31% |
| 30 Jun 2023 | 133.90 | 135.65 | 137.40 | 133.10 | 35946 | -1.29% |
| 28 Jun 2023 | 135.65 | 134.40 | 140.00 | 131.75 | 163101 | 2.15% |
| 27 Jun 2023 | 132.80 | 133.20 | 134.00 | 130.65 | 35727 | 0.76% |
| 26 Jun 2023 | 131.80 | 131.90 | 133.65 | 128.10 | 39339 | 0.65% |
| 23 Jun 2023 | 130.95 | 127.45 | 132.00 | 125.05 | 43323 | 3.23% |
| 22 Jun 2023 | 126.85 | 129.75 | 129.75 | 126.00 | 10303 | -0.86% |
| 21 Jun 2023 | 127.95 | 131.65 | 132.00 | 126.50 | 43439 | -1.46% |
| 20 Jun 2023 | 129.85 | 129.25 | 132.00 | 126.30 | 58260 | 1.84% |
| 19 Jun 2023 | 127.50 | 129.95 | 130.50 | 126.90 | 27426 | -1.24% |
| 16 Jun 2023 | 129.10 | 130.00 | 130.80 | 127.40 | 44299 | -0.15% |
| 15 Jun 2023 | 129.30 | 131.00 | 131.65 | 127.05 | 57328 | -0.12% |
| 14 Jun 2023 | 129.45 | 130.00 | 132.00 | 127.85 | 70566 | 1.45% |
| 13 Jun 2023 | 127.60 | 130.95 | 132.55 | 126.00 | 49666 | -0.93% |
| 12 Jun 2023 | 128.80 | 121.85 | 130.00 | 120.00 | 112773 | 7.38% |
| 09 Jun 2023 | 119.95 | 120.00 | 121.35 | 119.00 | 12262 | -0.04% |
| 08 Jun 2023 | 120.00 | 123.00 | 124.00 | 119.30 | 63084 | -2.00% |
| 07 Jun 2023 | 122.45 | 118.65 | 123.45 | 118.65 | 65429 | 2.34% |
| 06 Jun 2023 | 119.65 | 119.65 | 122.60 | 118.25 | 15279 | 0.00% |
| 05 Jun 2023 | 119.65 | 120.65 | 121.40 | 118.10 | 65836 | 0.59% |
| 02 Jun 2023 | 118.95 | 119.75 | 120.65 | 118.30 | 26162 | -0.67% |
| 01 Jun 2023 | 119.75 | 120.70 | 120.85 | 118.90 | 37691 | 0.50% |
| 31 May 2023 | 119.15 | 120.65 | 120.65 | 118.15 | 13991 | 0.13% |
| 30 May 2023 | 119.00 | 119.00 | 120.00 | 118.90 | 15321 | -0.38% |
| 29 May 2023 | 119.45 | 121.70 | 121.70 | 119.05 | 25128 | -0.04% |
| 26 May 2023 | 119.50 | 120.00 | 120.10 | 119.00 | 15578 | -0.33% |
| 25 May 2023 | 119.90 | 121.00 | 121.00 | 119.25 | 29873 | 0.84% |
| 24 May 2023 | 118.90 | 122.00 | 123.90 | 116.70 | 50928 | -0.79% |
| 23 May 2023 | 119.85 | 120.95 | 120.95 | 119.00 | 11583 | -0.08% |
| 22 May 2023 | 119.95 | 121.90 | 122.75 | 118.45 | 30219 | -0.12% |
| 19 May 2023 | 120.10 | 119.85 | 120.55 | 118.55 | 9304 | 1.14% |
| 18 May 2023 | 118.75 | 122.45 | 122.75 | 118.00 | 30983 | -2.02% |
| 17 May 2023 | 121.20 | 123.40 | 124.80 | 120.40 | 26192 | -2.65% |
| 16 May 2023 | 124.50 | 129.00 | 129.00 | 123.50 | 28056 | -1.54% |
| 15 May 2023 | 126.45 | 116.00 | 127.35 | 116.00 | 53396 | 8.49% |
| 12 May 2023 | 116.55 | 120.80 | 121.00 | 115.00 | 20956 | -2.31% |
| 11 May 2023 | 119.30 | 117.20 | 121.40 | 117.20 | 14088 | 0.13% |
| 10 May 2023 | 119.15 | 122.55 | 122.55 | 118.15 | 12047 | -1.00% |
| 09 May 2023 | 120.35 | 121.45 | 123.00 | 119.15 | 19130 | 0.38% |
| 08 May 2023 | 119.90 | 117.30 | 121.45 | 115.75 | 26806 | 3.67% |
| 05 May 2023 | 115.65 | 126.05 | 127.70 | 114.35 | 117316 | -9.19% |
| 04 May 2023 | 127.35 | 128.25 | 133.00 | 126.00 | 26414 | -2.11% |
| 03 May 2023 | 130.10 | 130.10 | 134.20 | 129.45 | 25057 | -0.46% |
| 02 May 2023 | 130.70 | 129.60 | 133.00 | 129.60 | 8544 | 0.38% |
| 28 Apr 2023 | 130.20 | 127.65 | 131.00 | 127.50 | 13764 | 2.00% |
| 27 Apr 2023 | 127.65 | 129.70 | 129.70 | 126.05 | 3276 | -0.35% |
| 26 Apr 2023 | 128.10 | 133.65 | 133.65 | 126.30 | 9846 | -2.77% |
| 25 Apr 2023 | 131.75 | 128.40 | 133.00 | 126.35 | 27048 | 2.61% |
| 24 Apr 2023 | 128.40 | 122.00 | 132.05 | 122.00 | 22210 | 3.55% |
| 21 Apr 2023 | 124.00 | 122.35 | 125.85 | 122.35 | 9332 | 0.36% |
| 20 Apr 2023 | 123.55 | 124.00 | 127.10 | 121.10 | 41000 | 0.04% |
| 19 Apr 2023 | 123.50 | 127.75 | 127.75 | 122.35 | 10079 | -1.95% |
| 18 Apr 2023 | 125.95 | 126.70 | 127.95 | 125.00 | 4797 | 0.20% |
| 17 Apr 2023 | 125.70 | 128.85 | 129.45 | 125.00 | 9161 | -3.08% |
| 13 Apr 2023 | 129.70 | 133.00 | 133.00 | 128.35 | 7666 | -1.78% |
| 12 Apr 2023 | 132.05 | 122.45 | 133.25 | 122.45 | 21585 | 7.18% |
| 11 Apr 2023 | 123.20 | 125.35 | 127.70 | 122.25 | 12671 | -2.42% |
| 10 Apr 2023 | 126.25 | 126.60 | 128.35 | 124.55 | 11319 | -1.10% |
| 06 Apr 2023 | 127.65 | 130.00 | 131.00 | 126.10 | 244763 | -1.31% |
| 05 Apr 2023 | 129.35 | 125.45 | 133.00 | 124.00 | 91683 | 4.61% |
| 03 Apr 2023 | 123.65 | 117.90 | 126.85 | 116.20 | 24035 | 5.86% |
| 31 Mar 2023 | 116.80 | 118.65 | 120.75 | 113.70 | 58207 | -0.72% |
| 29 Mar 2023 | 117.65 | 123.40 | 123.40 | 113.80 | 72684 | -4.43% |
| 28 Mar 2023 | 123.10 | 110.65 | 132.80 | 110.30 | 278495 | 11.20% |
| 27 Mar 2023 | 110.70 | 114.05 | 117.05 | 110.00 | 119575 | -4.40% |
| 24 Mar 2023 | 115.80 | 125.00 | 125.40 | 113.75 | 83076 | -7.73% |
| 23 Mar 2023 | 125.50 | 119.85 | 135.00 | 118.35 | 328311 | 5.11% |
| 22 Mar 2023 | 119.40 | 116.95 | 121.90 | 113.90 | 41019 | 3.42% |
| 21 Mar 2023 | 115.45 | 115.45 | 118.80 | 112.75 | 15245 | 0.61% |
| 20 Mar 2023 | 114.75 | 117.65 | 117.65 | 111.00 | 19438 | -2.38% |
| 17 Mar 2023 | 117.55 | 119.50 | 120.75 | 114.15 | 40866 | -1.96% |
| 16 Mar 2023 | 119.90 | 114.05 | 124.45 | 112.70 | 26938 | 3.27% |
| 15 Mar 2023 | 116.10 | 121.35 | 121.35 | 114.15 | 34468 | -2.97% |
| 14 Mar 2023 | 119.65 | 123.70 | 123.70 | 118.45 | 24656 | -1.89% |
| 13 Mar 2023 | 121.95 | 126.50 | 126.50 | 120.95 | 42198 | -2.52% |
| 10 Mar 2023 | 125.10 | 123.70 | 125.95 | 122.05 | 11041 | 1.17% |
| 09 Mar 2023 | 123.65 | 125.85 | 127.20 | 121.55 | 42819 | -0.64% |
| 08 Mar 2023 | 124.45 | 124.65 | 125.85 | 122.10 | 14037 | -0.16% |
| 06 Mar 2023 | 124.65 | 125.80 | 126.80 | 123.35 | 16674 | -0.91% |
| 03 Mar 2023 | 125.80 | 125.25 | 127.00 | 125.00 | 11312 | 0.16% |
| 02 Mar 2023 | 125.60 | 124.80 | 126.40 | 123.95 | 9832 | 1.87% |
| 01 Mar 2023 | 123.30 | 123.00 | 125.55 | 122.65 | 12711 | 0.04% |
| 28 Feb 2023 | 123.25 | 124.90 | 125.95 | 122.45 | 9269 | -0.08% |
| 27 Feb 2023 | 123.35 | 125.05 | 127.95 | 121.40 | 49040 | -2.18% |
| 24 Feb 2023 | 126.10 | 130.30 | 131.80 | 124.15 | 67184 | -3.15% |
| 23 Feb 2023 | 130.20 | 126.80 | 131.75 | 125.50 | 8016 | 2.04% |
| 22 Feb 2023 | 127.60 | 131.90 | 131.90 | 123.85 | 22628 | -3.92% |
| 21 Feb 2023 | 132.80 | 130.70 | 133.00 | 129.60 | 33002 | 2.31% |
| 20 Feb 2023 | 129.80 | 132.20 | 133.20 | 129.05 | 76352 | -2.11% |
| 17 Feb 2023 | 132.60 | 131.15 | 133.45 | 131.15 | 4921 | -0.26% |
| 16 Feb 2023 | 132.95 | 133.40 | 134.70 | 132.00 | 22462 | 0.08% |
| 15 Feb 2023 | 132.85 | 130.15 | 134.25 | 130.15 | 13393 | 0.83% |
| 14 Feb 2023 | 131.75 | 135.00 | 135.00 | 130.35 | 80002 | -3.23% |
| 13 Feb 2023 | 136.15 | 143.00 | 143.00 | 135.10 | 9010 | -5.19% |
| 10 Feb 2023 | 143.60 | 144.90 | 146.20 | 142.00 | 8298 | 1.74% |
| 09 Feb 2023 | 141.15 | 134.25 | 142.00 | 134.25 | 52214 | 4.52% |
| 08 Feb 2023 | 135.05 | 136.00 | 136.80 | 134.05 | 5879 | -0.22% |
| 07 Feb 2023 | 135.35 | 133.70 | 136.65 | 132.15 | 8169 | 2.50% |
| 06 Feb 2023 | 132.05 | 136.00 | 136.00 | 129.85 | 13428 | -1.89% |
| 03 Feb 2023 | 134.60 | 142.00 | 142.00 | 131.00 | 32374 | -4.61% |
| 02 Feb 2023 | 141.10 | 147.85 | 147.85 | 138.00 | 13058 | -2.79% |
| 01 Feb 2023 | 145.15 | 144.35 | 149.50 | 143.10 | 22318 | 1.54% |
| 31 Jan 2023 | 142.95 | 136.70 | 144.00 | 135.40 | 15790 | 5.46% |
| 30 Jan 2023 | 135.55 | 136.50 | 138.45 | 134.60 | 116105 | -0.88% |
| 27 Jan 2023 | 136.75 | 141.80 | 141.80 | 133.90 | 27018 | -2.84% |
| 25 Jan 2023 | 140.75 | 145.20 | 145.90 | 139.50 | 17395 | -1.75% |
| 24 Jan 2023 | 143.25 | 145.35 | 146.95 | 143.00 | 5693 | -1.31% |
| 23 Jan 2023 | 145.15 | 146.35 | 149.90 | 143.50 | 19849 | 0.66% |
| 20 Jan 2023 | 144.20 | 145.35 | 147.95 | 143.50 | 15738 | -2.10% |
| 19 Jan 2023 | 147.30 | 147.20 | 149.40 | 146.20 | 5515 | 0.34% |
| 18 Jan 2023 | 146.80 | 147.50 | 147.50 | 146.20 | 4136 | -0.98% |
| 17 Jan 2023 | 148.25 | 149.45 | 149.55 | 145.50 | 6646 | -0.80% |
| 16 Jan 2023 | 149.45 | 150.05 | 150.05 | 148.00 | 5536 | 0.54% |
| 13 Jan 2023 | 148.65 | 148.00 | 149.00 | 146.80 | 12567 | 1.19% |
| 12 Jan 2023 | 146.90 | 148.60 | 148.85 | 143.00 | 15267 | 0.14% |
| 11 Jan 2023 | 146.70 | 150.20 | 150.20 | 145.65 | 10206 | -0.95% |
| 10 Jan 2023 | 148.10 | 147.30 | 148.90 | 145.30 | 10934 | 0.54% |
| 09 Jan 2023 | 147.30 | 150.75 | 151.75 | 146.10 | 13665 | -1.31% |
| 06 Jan 2023 | 149.25 | 149.30 | 151.45 | 147.10 | 12541 | -0.03% |
| 05 Jan 2023 | 149.30 | 151.50 | 151.90 | 148.70 | 19150 | -0.33% |
| 04 Jan 2023 | 149.80 | 155.05 | 157.00 | 147.45 | 43542 | -3.39% |
| 03 Jan 2023 | 155.05 | 155.00 | 155.90 | 153.30 | 5346 | 0.71% |
| 02 Jan 2023 | 153.95 | 153.75 | 156.05 | 153.10 | 16679 | 0.13% |
| 30 Dec 2022 | 153.75 | 154.00 | 155.00 | 152.10 | 8930 | -0.06% |
| 29 Dec 2022 | 153.85 | 156.90 | 157.80 | 152.00 | 28381 | -1.00% |
| 28 Dec 2022 | 155.40 | 157.65 | 157.65 | 154.00 | 6612 | -0.22% |
| 27 Dec 2022 | 155.75 | 154.30 | 157.70 | 152.00 | 13911 | 2.40% |
| 26 Dec 2022 | 152.10 | 149.00 | 153.00 | 145.10 | 28580 | 2.91% |
| 23 Dec 2022 | 147.80 | 150.55 | 154.85 | 146.00 | 40801 | -2.99% |
| 22 Dec 2022 | 152.35 | 149.00 | 155.40 | 147.70 | 32461 | 2.32% |
| 21 Dec 2022 | 148.90 | 157.60 | 157.60 | 148.00 | 25029 | -5.01% |
| 20 Dec 2022 | 156.75 | 153.50 | 158.90 | 152.55 | 17877 | 2.12% |
| 19 Dec 2022 | 153.50 | 156.20 | 158.45 | 150.35 | 58075 | -2.20% |
| 16 Dec 2022 | 156.95 | 159.85 | 159.85 | 155.30 | 41124 | -1.13% |
| 15 Dec 2022 | 158.75 | 156.30 | 159.30 | 156.05 | 18880 | 0.92% |
| 14 Dec 2022 | 157.30 | 157.60 | 160.00 | 155.10 | 15785 | 0.00% |
| 13 Dec 2022 | 157.30 | 157.50 | 157.85 | 153.00 | 15886 | 1.26% |
| 12 Dec 2022 | 155.35 | 154.80 | 157.90 | 153.15 | 20186 | 0.55% |
| 09 Dec 2022 | 154.50 | 157.55 | 159.00 | 154.00 | 22994 | -1.81% |
| 08 Dec 2022 | 157.35 | 158.70 | 159.90 | 156.00 | 14697 | -0.22% |
| 07 Dec 2022 | 157.70 | 158.45 | 159.85 | 155.20 | 19619 | 0.38% |
| 06 Dec 2022 | 157.10 | 158.95 | 159.75 | 155.50 | 28527 | -0.51% |
| 05 Dec 2022 | 157.90 | 157.00 | 160.45 | 155.15 | 30373 | 0.38% |
| 02 Dec 2022 | 157.30 | 160.00 | 163.00 | 157.00 | 55737 | -0.16% |
| 01 Dec 2022 | 157.55 | 163.40 | 164.10 | 156.85 | 111655 | -3.58% |
| 30 Nov 2022 | 163.40 | 156.80 | 164.60 | 154.05 | 77689 | 5.83% |
| 29 Nov 2022 | 154.40 | 159.50 | 159.50 | 153.20 | 24293 | -1.62% |
| 28 Nov 2022 | 156.95 | 159.95 | 162.00 | 155.15 | 71970 | -2.39% |
| 25 Nov 2022 | 160.80 | 153.40 | 164.60 | 151.30 | 83570 | 7.16% |
| 24 Nov 2022 | 150.05 | 151.00 | 155.00 | 149.05 | 70470 | 0.47% |
| 23 Nov 2022 | 149.35 | 146.00 | 152.00 | 144.80 | 26390 | 2.08% |
| 22 Nov 2022 | 146.30 | 148.60 | 150.95 | 145.35 | 36637 | -2.89% |
| 21 Nov 2022 | 150.65 | 152.00 | 156.90 | 150.00 | 16177 | -0.43% |
| 18 Nov 2022 | 151.30 | 154.05 | 156.40 | 151.00 | 13979 | -1.27% |
| 17 Nov 2022 | 153.25 | 160.15 | 160.15 | 151.60 | 28984 | -3.01% |
| 16 Nov 2022 | 158.00 | 164.70 | 164.70 | 157.00 | 35622 | -3.54% |
| 15 Nov 2022 | 163.80 | 162.15 | 164.60 | 161.30 | 17739 | -0.21% |
| 14 Nov 2022 | 164.15 | 164.00 | 165.00 | 159.95 | 72505 | 0.12% |
| 11 Nov 2022 | 163.95 | 167.95 | 167.95 | 162.65 | 25884 | 1.20% |
| 10 Nov 2022 | 162.00 | 163.70 | 163.70 | 159.00 | 10358 | -1.04% |
| 09 Nov 2022 | 163.70 | 163.00 | 167.05 | 162.10 | 34241 | 1.49% |
| 07 Nov 2022 | 161.30 | 159.15 | 162.50 | 159.15 | 10654 | 2.09% |
| 04 Nov 2022 | 158.00 | 161.85 | 161.85 | 156.55 | 21359 | -2.38% |
| 03 Nov 2022 | 161.85 | 160.05 | 162.65 | 159.50 | 8898 | 0.34% |
| 02 Nov 2022 | 161.30 | 162.30 | 163.05 | 158.55 | 12071 | 0.59% |
| 01 Nov 2022 | 160.35 | 162.45 | 162.95 | 159.50 | 11254 | -0.31% |
| 31 Oct 2022 | 160.85 | 157.50 | 162.00 | 157.50 | 9730 | 1.90% |
| 28 Oct 2022 | 157.85 | 162.50 | 163.15 | 157.15 | 18179 | -2.89% |
| 27 Oct 2022 | 162.55 | 162.00 | 164.65 | 160.05 | 18302 | 0.53% |
| 25 Oct 2022 | 161.70 | 162.60 | 164.45 | 161.50 | 5650 | -1.19% |
| 24 Oct 2022 | 163.65 | 162.00 | 166.00 | 161.65 | 2396 | 1.61% |
| 21 Oct 2022 | 161.05 | 162.65 | 163.45 | 160.00 | 6035 | 0.44% |
| 20 Oct 2022 | 160.35 | 163.95 | 164.70 | 155.20 | 27930 | -1.47% |
| 19 Oct 2022 | 162.75 | 164.45 | 164.95 | 162.35 | 12054 | -0.15% |
| 18 Oct 2022 | 163.00 | 162.90 | 164.45 | 161.60 | 8475 | 0.59% |
| 17 Oct 2022 | 162.05 | 160.45 | 163.90 | 160.00 | 16270 | 0.06% |
| 14 Oct 2022 | 161.95 | 163.55 | 165.05 | 161.00 | 11000 | 0.50% |
| 13 Oct 2022 | 161.15 | 163.25 | 163.30 | 159.30 | 36170 | -0.03% |
| 12 Oct 2022 | 161.20 | 165.90 | 166.00 | 160.65 | 16833 | -1.74% |
| 11 Oct 2022 | 164.05 | 168.35 | 168.35 | 163.30 | 22850 | -1.14% |
| 10 Oct 2022 | 165.95 | 160.50 | 167.80 | 160.50 | 8980 | 0.51% |
| 07 Oct 2022 | 165.10 | 167.55 | 167.55 | 162.50 | 8285 | -0.60% |
| 06 Oct 2022 | 166.10 | 164.15 | 167.75 | 162.70 | 13508 | 2.28% |
| 04 Oct 2022 | 162.40 | 164.00 | 170.15 | 161.70 | 43325 | 0.37% |
| 03 Oct 2022 | 161.80 | 165.00 | 166.95 | 158.15 | 9322 | -2.68% |
| 30 Sep 2022 | 166.25 | 160.35 | 169.30 | 158.35 | 22727 | 4.56% |
| 29 Sep 2022 | 159.00 | 163.35 | 163.95 | 157.55 | 14434 | -1.52% |
| 28 Sep 2022 | 161.45 | 159.35 | 169.00 | 159.00 | 43897 | 0.44% |
| 27 Sep 2022 | 160.75 | 164.95 | 169.90 | 159.00 | 26547 | -0.62% |
| 26 Sep 2022 | 161.75 | 167.00 | 169.55 | 160.30 | 26049 | -3.78% |
| 23 Sep 2022 | 168.10 | 170.15 | 171.55 | 165.35 | 22317 | -1.00% |
| 22 Sep 2022 | 169.80 | 170.60 | 174.85 | 168.30 | 8788 | 0.56% |
| 21 Sep 2022 | 168.85 | 171.00 | 173.35 | 168.00 | 31309 | -1.83% |
| 20 Sep 2022 | 172.00 | 177.00 | 177.00 | 171.00 | 15808 | -1.77% |
| 19 Sep 2022 | 175.10 | 169.40 | 176.90 | 169.40 | 40128 | 3.98% |
| 16 Sep 2022 | 168.40 | 173.00 | 173.55 | 167.00 | 63143 | -3.19% |
| 15 Sep 2022 | 173.95 | 180.80 | 180.80 | 172.80 | 38595 | -3.28% |
| 14 Sep 2022 | 179.85 | 178.70 | 183.45 | 177.00 | 23207 | -0.53% |
| 13 Sep 2022 | 180.80 | 175.00 | 184.40 | 173.05 | 118048 | 3.76% |
| 12 Sep 2022 | 174.25 | 173.65 | 178.00 | 172.55 | 29449 | 1.46% |
| 09 Sep 2022 | 171.75 | 172.00 | 173.40 | 170.25 | 58831 | -0.46% |
| 08 Sep 2022 | 172.55 | 172.15 | 173.70 | 170.15 | 11665 | 0.64% |
| 07 Sep 2022 | 171.45 | 171.55 | 174.95 | 169.70 | 45714 | 0.56% |
| 06 Sep 2022 | 170.50 | 173.95 | 173.95 | 169.50 | 29580 | -0.79% |
| 05 Sep 2022 | 171.85 | 174.05 | 175.50 | 171.25 | 31528 | -1.26% |
| 02 Sep 2022 | 174.05 | 176.00 | 176.00 | 172.30 | 7576 | -0.74% |
| 01 Sep 2022 | 175.35 | 172.30 | 175.90 | 171.55 | 11804 | 1.83% |
| 30 Aug 2022 | 172.20 | 175.40 | 177.45 | 170.15 | 28939 | -0.46% |
| 29 Aug 2022 | 173.00 | 168.50 | 176.45 | 168.50 | 14778 | -0.89% |
| 26 Aug 2022 | 174.55 | 175.60 | 177.45 | 173.00 | 27103 | 0.32% |
| 25 Aug 2022 | 174.00 | 175.15 | 176.00 | 172.25 | 16906 | 0.32% |
| 24 Aug 2022 | 173.45 | 173.05 | 177.00 | 172.50 | 25153 | 0.26% |
| 23 Aug 2022 | 173.00 | 173.70 | 174.45 | 168.00 | 15282 | 0.52% |
| 22 Aug 2022 | 172.10 | 171.50 | 174.95 | 169.45 | 14414 | 1.00% |
| 19 Aug 2022 | 170.40 | 168.90 | 173.00 | 168.90 | 18265 | 0.92% |
| 18 Aug 2022 | 168.85 | 174.60 | 176.65 | 168.00 | 68148 | -2.54% |
| 17 Aug 2022 | 173.25 | 176.20 | 179.45 | 172.00 | 7649 | -1.20% |
| 16 Aug 2022 | 175.35 | 170.30 | 179.40 | 168.00 | 14769 | 2.97% |
| 12 Aug 2022 | 170.30 | 174.20 | 176.85 | 162.40 | 60238 | -4.08% |
| 11 Aug 2022 | 177.55 | 181.00 | 183.40 | 174.55 | 40130 | -1.82% |
| 10 Aug 2022 | 180.85 | 181.00 | 192.55 | 179.55 | 117018 | -1.42% |
| 08 Aug 2022 | 183.45 | 184.95 | 186.05 | 180.10 | 16877 | 0.14% |
| 05 Aug 2022 | 183.20 | 186.70 | 186.70 | 183.00 | 6995 | -0.89% |
| 04 Aug 2022 | 184.85 | 186.80 | 186.80 | 182.10 | 20954 | -0.56% |
| 03 Aug 2022 | 185.90 | 185.95 | 186.80 | 184.05 | 3808 | 1.23% |
| 02 Aug 2022 | 183.65 | 185.75 | 186.95 | 183.00 | 13667 | 0.27% |
| 01 Aug 2022 | 183.15 | 186.60 | 186.95 | 181.20 | 11540 | -0.41% |
| 29 Jul 2022 | 183.90 | 182.25 | 185.10 | 182.25 | 6674 | -0.73% |
| 28 Jul 2022 | 185.25 | 185.50 | 186.10 | 182.50 | 5385 | 0.35% |
| 27 Jul 2022 | 184.60 | 179.10 | 186.00 | 179.10 | 11576 | 2.41% |
| 26 Jul 2022 | 180.25 | 181.65 | 183.00 | 178.00 | 19225 | 0.56% |
| 25 Jul 2022 | 179.25 | 180.50 | 184.05 | 177.60 | 9765 | -1.65% |
| 22 Jul 2022 | 182.25 | 183.65 | 190.00 | 180.05 | 65956 | 0.22% |
| 21 Jul 2022 | 181.85 | 185.50 | 185.50 | 181.00 | 3884 | -0.93% |
| 20 Jul 2022 | 183.55 | 188.15 | 188.15 | 181.65 | 9721 | -1.00% |
| 19 Jul 2022 | 185.40 | 179.65 | 187.60 | 178.00 | 9600 | 3.20% |
| 18 Jul 2022 | 179.65 | 177.65 | 183.15 | 177.65 | 7088 | 0.62% |
| 15 Jul 2022 | 178.55 | 184.40 | 184.40 | 176.40 | 4916 | -0.83% |
| 14 Jul 2022 | 180.05 | 181.85 | 187.90 | 173.75 | 28388 | -0.99% |
| 13 Jul 2022 | 181.85 | 186.25 | 186.25 | 179.80 | 5032 | -0.98% |
| 12 Jul 2022 | 183.65 | 177.55 | 189.15 | 177.55 | 29300 | 2.63% |
| 11 Jul 2022 | 178.95 | 180.00 | 183.00 | 173.50 | 14811 | -1.78% |
| 08 Jul 2022 | 182.20 | 182.80 | 184.75 | 180.95 | 7955 | 1.14% |
| 07 Jul 2022 | 180.15 | 179.70 | 181.45 | 176.00 | 6355 | 1.61% |
| 06 Jul 2022 | 177.30 | 177.50 | 179.85 | 172.25 | 10128 | -0.11% |
| 05 Jul 2022 | 177.50 | 175.80 | 179.90 | 174.40 | 7720 | 1.69% |
| 04 Jul 2022 | 174.55 | 174.50 | 179.30 | 173.35 | 13372 | 0.66% |
| 01 Jul 2022 | 173.40 | 173.00 | 177.85 | 172.10 | 10008 | -2.34% |
| 30 Jun 2022 | 177.55 | 174.00 | 178.45 | 172.10 | 10549 | 1.49% |
| 29 Jun 2022 | 174.95 | 170.50 | 175.65 | 168.20 | 3585 | 0.75% |
| 28 Jun 2022 | 173.65 | 175.80 | 175.80 | 171.10 | 5444 | -1.00% |
| 27 Jun 2022 | 175.40 | 180.00 | 180.00 | 172.10 | 6503 | 1.59% |
| 24 Jun 2022 | 172.65 | 171.65 | 174.35 | 170.10 | 5856 | 1.50% |
| 23 Jun 2022 | 170.10 | 170.15 | 174.95 | 165.20 | 5476 | -1.05% |
| 22 Jun 2022 | 171.90 | 169.70 | 174.70 | 168.15 | 5916 | 1.87% |
| 21 Jun 2022 | 168.75 | 166.60 | 169.70 | 165.55 | 9355 | 3.31% |
| 20 Jun 2022 | 163.35 | 170.10 | 170.10 | 162.25 | 9522 | -5.41% |
| 17 Jun 2022 | 172.70 | 162.35 | 175.50 | 162.15 | 23432 | 4.63% |
| 16 Jun 2022 | 165.05 | 169.45 | 171.65 | 162.05 | 21611 | -0.90% |
| 15 Jun 2022 | 166.55 | 176.05 | 176.80 | 164.85 | 21374 | -3.98% |
| 14 Jun 2022 | 173.45 | 170.50 | 180.00 | 170.25 | 13533 | -0.26% |
| 13 Jun 2022 | 173.90 | 185.75 | 185.75 | 171.65 | 14490 | -5.54% |
| 10 Jun 2022 | 184.10 | 183.55 | 185.90 | 182.10 | 5104 | -0.11% |
| 09 Jun 2022 | 184.30 | 184.00 | 186.85 | 180.55 | 5406 | -0.70% |
| 08 Jun 2022 | 185.60 | 187.10 | 190.55 | 183.00 | 7376 | -2.26% |
| 07 Jun 2022 | 189.90 | 189.35 | 192.00 | 186.55 | 10173 | 0.32% |
| 06 Jun 2022 | 189.30 | 187.00 | 190.00 | 184.85 | 14926 | 2.10% |
| 03 Jun 2022 | 185.40 | 185.40 | 186.85 | 183.55 | 17732 | 0.27% |
| 02 Jun 2022 | 184.90 | 183.20 | 185.75 | 180.55 | 16577 | 0.93% |
| 01 Jun 2022 | 183.20 | 183.80 | 185.85 | 181.90 | 8882 | 0.96% |
| 31 May 2022 | 181.45 | 187.95 | 187.95 | 177.10 | 26224 | -2.16% |
| 30 May 2022 | 185.45 | 182.05 | 194.80 | 180.05 | 41198 | 3.37% |
| 27 May 2022 | 179.40 | 183.85 | 184.00 | 176.50 | 21523 | -1.78% |
| 26 May 2022 | 182.65 | 175.05 | 184.75 | 171.45 | 20133 | 3.72% |
| 25 May 2022 | 176.10 | 175.10 | 178.80 | 174.35 | 32092 | -0.56% |
| 24 May 2022 | 177.10 | 183.00 | 186.20 | 174.00 | 30403 | -3.67% |
| 23 May 2022 | 183.85 | 195.90 | 196.75 | 181.25 | 43692 | -5.50% |
| 20 May 2022 | 194.55 | 195.60 | 199.10 | 193.35 | 11908 | 0.49% |
| 19 May 2022 | 193.60 | 195.50 | 198.40 | 193.00 | 24508 | -3.22% |
| 18 May 2022 | 200.05 | 199.00 | 207.85 | 197.80 | 61201 | 1.19% |
| 17 May 2022 | 197.70 | 196.20 | 201.65 | 195.00 | 27805 | 1.05% |
| 16 May 2022 | 195.65 | 200.00 | 205.75 | 194.50 | 47941 | -1.46% |
| 13 May 2022 | 198.55 | 197.15 | 209.00 | 195.10 | 58044 | 2.03% |
| 12 May 2022 | 194.60 | 194.75 | 201.55 | 192.10 | 52086 | -1.32% |
| 11 May 2022 | 197.20 | 205.05 | 212.75 | 192.90 | 124987 | -4.27% |
| 10 May 2022 | 206.00 | 202.20 | 216.00 | 202.20 | 162517 | -0.58% |
| 09 May 2022 | 207.20 | 195.00 | 213.65 | 191.70 | 249078 | 1.54% |
| 06 May 2022 | 204.05 | 203.95 | 212.60 | 200.00 | 74826 | -0.97% |
| 05 May 2022 | 206.05 | 211.45 | 222.45 | 196.80 | 251239 | -0.39% |
| 04 May 2022 | 206.85 | 212.50 | 227.00 | 201.40 | 481611 | -0.53% |
| 02 May 2022 | 207.95 | 195.70 | 213.95 | 193.60 | 133696 | 5.99% |
| 29 Apr 2022 | 196.20 | 200.65 | 200.65 | 194.25 | 16242 | -0.46% |
| 28 Apr 2022 | 197.10 | 201.95 | 201.95 | 194.20 | 24461 | -1.15% |
| 27 Apr 2022 | 199.40 | 192.30 | 204.05 | 191.55 | 30208 | 1.01% |
| 26 Apr 2022 | 197.40 | 196.90 | 201.30 | 195.95 | 45052 | 1.36% |
| 25 Apr 2022 | 194.75 | 201.40 | 201.40 | 192.85 | 31586 | -3.45% |
| 22 Apr 2022 | 201.70 | 203.80 | 203.90 | 195.25 | 66613 | -0.42% |
| 21 Apr 2022 | 202.55 | 194.00 | 204.70 | 194.00 | 49929 | 4.17% |
| 20 Apr 2022 | 194.45 | 200.00 | 200.00 | 194.00 | 35834 | -1.84% |
| 19 Apr 2022 | 198.10 | 204.90 | 205.95 | 196.00 | 55069 | -3.18% |
| 18 Apr 2022 | 204.60 | 204.00 | 206.90 | 201.05 | 91211 | -0.94% |
| 13 Apr 2022 | 206.55 | 203.15 | 222.95 | 203.15 | 301295 | -0.19% |
| 12 Apr 2022 | 206.95 | 209.95 | 211.90 | 203.00 | 31534 | 0.05% |
| 11 Apr 2022 | 206.85 | 203.85 | 207.95 | 200.60 | 17349 | 1.37% |
| 08 Apr 2022 | 204.05 | 205.00 | 205.00 | 200.30 | 20755 | 0.42% |
| 07 Apr 2022 | 203.20 | 209.50 | 211.45 | 201.50 | 34510 | -1.72% |
| 06 Apr 2022 | 206.75 | 207.00 | 212.75 | 205.00 | 27887 | -0.62% |
| 05 Apr 2022 | 208.05 | 210.55 | 217.45 | 207.25 | 25478 | -1.98% |
| 04 Apr 2022 | 212.25 | 215.00 | 216.70 | 208.65 | 44310 | 1.48% |
| 01 Apr 2022 | 209.15 | 207.65 | 213.00 | 203.85 | 36386 | 2.68% |
| 31 Mar 2022 | 203.70 | 205.45 | 207.00 | 197.55 | 22033 | 0.49% |
| 30 Mar 2022 | 202.70 | 193.60 | 204.90 | 193.60 | 34667 | 3.47% |
| 29 Mar 2022 | 195.90 | 197.95 | 197.95 | 192.50 | 38340 | 0.62% |
| 28 Mar 2022 | 194.70 | 201.75 | 205.40 | 192.75 | 74396 | -3.49% |
| 25 Mar 2022 | 201.75 | 208.90 | 208.90 | 199.30 | 20436 | -2.72% |
| 24 Mar 2022 | 207.40 | 204.85 | 209.85 | 203.45 | 25827 | 1.02% |
| 23 Mar 2022 | 205.30 | 213.90 | 214.45 | 204.30 | 42185 | -2.47% |
| 22 Mar 2022 | 210.50 | 207.00 | 216.45 | 205.20 | 57457 | 0.26% |
| 21 Mar 2022 | 209.95 | 214.00 | 217.00 | 207.45 | 35048 | -2.85% |
| 17 Mar 2022 | 216.10 | 222.90 | 224.95 | 214.95 | 111885 | -1.19% |
| 16 Mar 2022 | 218.70 | 223.75 | 227.00 | 213.40 | 206430 | 0.60% |
| 15 Mar 2022 | 217.40 | 208.00 | 219.20 | 203.60 | 211771 | 5.30% |
| 14 Mar 2022 | 206.45 | 204.00 | 212.50 | 199.00 | 107387 | 2.03% |
| 11 Mar 2022 | 202.35 | 205.00 | 209.00 | 200.55 | 39308 | -0.76% |
| 10 Mar 2022 | 203.90 | 195.00 | 214.90 | 189.35 | 261027 | 8.03% |
| 09 Mar 2022 | 188.75 | 188.50 | 196.90 | 187.40 | 52326 | -1.72% |
| 08 Mar 2022 | 192.05 | 182.10 | 193.80 | 181.00 | 53862 | 5.75% |
| 07 Mar 2022 | 181.60 | 182.95 | 185.95 | 176.10 | 38578 | -2.02% |
| 04 Mar 2022 | 185.35 | 185.90 | 187.70 | 176.25 | 70607 | 0.87% |
| 03 Mar 2022 | 183.75 | 170.10 | 188.00 | 169.00 | 85492 | 8.89% |
| 02 Mar 2022 | 168.75 | 176.00 | 179.80 | 165.10 | 106110 | -4.39% |
| 28 Feb 2022 | 176.50 | 179.50 | 186.05 | 173.45 | 71099 | -3.63% |
| 25 Feb 2022 | 183.15 | 175.00 | 187.75 | 173.90 | 43505 | 7.01% |
| 24 Feb 2022 | 171.15 | 176.00 | 186.90 | 166.55 | 99373 | -8.57% |
| 23 Feb 2022 | 187.20 | 193.10 | 195.95 | 186.90 | 22277 | -1.08% |
| 22 Feb 2022 | 189.25 | 182.00 | 193.95 | 182.00 | 36605 | 0.03% |
| 21 Feb 2022 | 189.20 | 196.90 | 196.90 | 185.50 | 37008 | -3.20% |
| 18 Feb 2022 | 195.45 | 182.00 | 198.20 | 182.00 | 117510 | 5.79% |
| 17 Feb 2022 | 184.75 | 182.85 | 188.50 | 182.00 | 36500 | 1.23% |
| 16 Feb 2022 | 182.50 | 189.70 | 189.70 | 181.35 | 49320 | -1.86% |
| 15 Feb 2022 | 185.95 | 182.85 | 187.75 | 177.00 | 62741 | 3.25% |
| 14 Feb 2022 | 180.10 | 185.00 | 194.50 | 177.60 | 147914 | -4.23% |
| 11 Feb 2022 | 188.05 | 182.00 | 197.90 | 173.05 | 326675 | 3.58% |
| 10 Feb 2022 | 181.55 | 186.90 | 205.60 | 180.05 | 890541 | 2.05% |
| 09 Feb 2022 | 177.90 | 173.15 | 189.70 | 173.15 | 121107 | 1.77% |
| 08 Feb 2022 | 174.80 | 175.50 | 177.00 | 173.05 | 19938 | 0.52% |
| 07 Feb 2022 | 173.90 | 173.05 | 176.50 | 173.05 | 9409 | -0.09% |
| 04 Feb 2022 | 174.05 | 173.55 | 177.65 | 173.05 | 17732 | 0.09% |
| 03 Feb 2022 | 173.90 | 173.70 | 180.85 | 173.10 | 28507 | 0.17% |
| 02 Feb 2022 | 173.60 | 171.30 | 174.45 | 171.15 | 13109 | 1.70% |
| 01 Feb 2022 | 170.70 | 170.15 | 174.45 | 167.00 | 14632 | -0.44% |
| 31 Jan 2022 | 171.45 | 176.40 | 176.40 | 170.15 | 6303 | -0.61% |
| 28 Jan 2022 | 172.50 | 175.45 | 176.90 | 171.95 | 16619 | -0.29% |
| 27 Jan 2022 | 173.00 | 174.00 | 177.00 | 169.20 | 35790 | -1.76% |
| 25 Jan 2022 | 176.10 | 164.00 | 178.00 | 161.00 | 75692 | 9.14% |
| 24 Jan 2022 | 161.35 | 170.00 | 170.00 | 158.85 | 39194 | -3.96% |
| 21 Jan 2022 | 168.00 | 177.00 | 177.00 | 165.50 | 28390 | -4.90% |
| 20 Jan 2022 | 176.65 | 171.10 | 178.40 | 171.05 | 23569 | 2.58% |
| 19 Jan 2022 | 172.20 | 173.00 | 174.50 | 171.80 | 11687 | -0.89% |
| 18 Jan 2022 | 173.75 | 175.05 | 177.70 | 172.00 | 32295 | -1.00% |
| 17 Jan 2022 | 175.50 | 176.70 | 178.75 | 174.00 | 26823 | 0.00% |
| 14 Jan 2022 | 175.50 | 174.55 | 179.00 | 172.20 | 35710 | 1.42% |
| 13 Jan 2022 | 173.05 | 172.10 | 173.95 | 170.45 | 14408 | 0.84% |
| 12 Jan 2022 | 171.60 | 170.10 | 174.05 | 169.50 | 44711 | 0.00% |
| 11 Jan 2022 | 171.60 | 177.45 | 177.45 | 171.10 | 15934 | -2.05% |
| 10 Jan 2022 | 175.20 | 173.50 | 176.75 | 170.00 | 29013 | 2.13% |
| 07 Jan 2022 | 171.55 | 172.45 | 175.90 | 170.50 | 9736 | -1.41% |
| 06 Jan 2022 | 174.00 | 171.40 | 174.80 | 169.70 | 11814 | 1.52% |
| 05 Jan 2022 | 171.40 | 171.40 | 174.65 | 170.20 | 16458 | -0.26% |
| 04 Jan 2022 | 171.85 | 174.00 | 174.30 | 170.50 | 27667 | -1.04% |
| 03 Jan 2022 | 173.65 | 175.00 | 176.80 | 171.25 | 44438 | 1.17% |
| 31 Dec 2021 | 171.65 | 168.35 | 173.70 | 168.00 | 22110 | 2.39% |
| 30 Dec 2021 | 167.65 | 170.95 | 173.00 | 166.20 | 15723 | -1.93% |
| 29 Dec 2021 | 170.95 | 171.00 | 172.35 | 167.20 | 21956 | 1.76% |
| 28 Dec 2021 | 168.00 | 165.00 | 169.85 | 165.00 | 11815 | 1.14% |
| 27 Dec 2021 | 166.10 | 164.80 | 167.90 | 161.60 | 48404 | 1.10% |
| 24 Dec 2021 | 164.30 | 168.35 | 172.75 | 162.05 | 25216 | -3.47% |
| 23 Dec 2021 | 170.20 | 166.05 | 171.85 | 166.05 | 33205 | 3.25% |
| 22 Dec 2021 | 164.85 | 170.95 | 171.05 | 163.90 | 81038 | -1.32% |
| 21 Dec 2021 | 167.05 | 166.00 | 172.45 | 165.10 | 28530 | 1.52% |
| 20 Dec 2021 | 164.55 | 175.25 | 176.35 | 162.65 | 123139 | -6.35% |
| 17 Dec 2021 | 175.70 | 184.75 | 184.75 | 175.05 | 100926 | -4.90% |
| 16 Dec 2021 | 184.75 | 187.00 | 189.00 | 180.60 | 109810 | -0.99% |
| 15 Dec 2021 | 186.60 | 189.00 | 192.25 | 185.85 | 47889 | -2.12% |
| 14 Dec 2021 | 190.65 | 193.80 | 198.00 | 189.00 | 41081 | -1.19% |
| 13 Dec 2021 | 192.95 | 186.65 | 199.90 | 186.00 | 71173 | 3.38% |
| 10 Dec 2021 | 186.65 | 188.60 | 193.00 | 184.10 | 30431 | -1.03% |
| 09 Dec 2021 | 188.60 | 183.65 | 189.95 | 183.55 | 24030 | 2.50% |
| 08 Dec 2021 | 184.00 | 182.05 | 187.00 | 182.00 | 18352 | 1.52% |
| 07 Dec 2021 | 181.25 | 178.10 | 182.45 | 178.10 | 20646 | 2.11% |
| 06 Dec 2021 | 177.50 | 188.50 | 188.50 | 176.55 | 53055 | -4.00% |
| 03 Dec 2021 | 184.90 | 188.80 | 189.85 | 183.60 | 26179 | -1.36% |
| 02 Dec 2021 | 187.45 | 184.95 | 188.70 | 184.95 | 12527 | 1.35% |
| 01 Dec 2021 | 184.95 | 186.90 | 189.80 | 184.35 | 12989 | -1.33% |
| 30 Nov 2021 | 187.45 | 193.25 | 194.65 | 186.35 | 13219 | -2.85% |
| 29 Nov 2021 | 192.95 | 181.15 | 194.90 | 176.00 | 66193 | 3.82% |
| 26 Nov 2021 | 185.85 | 198.95 | 198.95 | 185.10 | 33680 | -5.97% |
| 25 Nov 2021 | 197.65 | 199.95 | 201.00 | 193.95 | 19440 | 0.00% |
| 24 Nov 2021 | 197.65 | 195.95 | 202.20 | 194.00 | 25272 | 2.07% |
| 23 Nov 2021 | 193.65 | 195.00 | 200.00 | 190.95 | 31044 | 1.73% |
| 22 Nov 2021 | 190.35 | 195.10 | 198.60 | 187.00 | 21724 | -3.40% |
| 18 Nov 2021 | 197.05 | 205.35 | 205.35 | 196.00 | 29841 | -3.15% |
| 17 Nov 2021 | 203.45 | 202.15 | 210.95 | 202.10 | 16603 | -0.29% |
| 16 Nov 2021 | 204.05 | 211.85 | 211.85 | 203.00 | 29865 | -1.02% |
| 15 Nov 2021 | 206.15 | 210.00 | 213.90 | 205.00 | 23698 | -1.86% |
| 12 Nov 2021 | 210.05 | 208.00 | 216.40 | 208.00 | 63752 | 0.36% |
| 11 Nov 2021 | 209.30 | 212.60 | 212.80 | 205.05 | 58851 | -1.64% |
| 10 Nov 2021 | 212.80 | 203.95 | 215.00 | 201.00 | 133824 | 4.29% |
| 09 Nov 2021 | 204.05 | 209.50 | 209.50 | 201.10 | 67612 | -2.90% |
| 08 Nov 2021 | 210.15 | 187.00 | 213.50 | 187.00 | 248675 | 10.46% |
| 04 Nov 2021 | 190.25 | 190.00 | 191.45 | 187.05 | 42200 | 3.96% |
| 03 Nov 2021 | 183.00 | 180.00 | 186.80 | 177.50 | 53227 | 2.21% |
| 02 Nov 2021 | 179.05 | 182.00 | 182.40 | 178.35 | 26296 | -0.06% |
| 01 Nov 2021 | 179.15 | 182.10 | 183.00 | 177.00 | 25303 | 0.99% |
| 29 Oct 2021 | 177.40 | 181.50 | 184.90 | 176.10 | 37039 | -2.79% |
| 28 Oct 2021 | 182.50 | 189.95 | 189.95 | 181.25 | 23536 | -3.05% |
| 27 Oct 2021 | 188.25 | 193.00 | 195.00 | 185.00 | 155928 | -3.11% |
| 26 Oct 2021 | 194.30 | 178.70 | 195.85 | 178.00 | 107687 | 8.73% |
| 25 Oct 2021 | 178.70 | 186.95 | 186.95 | 178.00 | 19666 | -2.70% |
| 22 Oct 2021 | 183.65 | 185.85 | 187.50 | 181.00 | 47370 | 0.16% |
| 21 Oct 2021 | 183.35 | 183.00 | 186.75 | 182.10 | 22123 | -0.35% |
| 20 Oct 2021 | 184.00 | 184.45 | 187.90 | 181.05 | 12896 | -1.18% |
| 19 Oct 2021 | 186.20 | 187.75 | 190.35 | 185.00 | 54998 | -0.53% |
| 18 Oct 2021 | 187.20 | 185.05 | 191.45 | 185.05 | 50565 | 0.43% |
| 14 Oct 2021 | 186.40 | 187.00 | 187.80 | 185.15 | 37572 | 0.57% |
| 13 Oct 2021 | 185.35 | 188.50 | 188.50 | 184.00 | 46488 | -0.27% |
| 12 Oct 2021 | 185.85 | 192.80 | 193.85 | 185.20 | 53454 | -2.39% |
| 11 Oct 2021 | 190.40 | 190.85 | 193.45 | 188.55 | 13577 | -0.16% |
| 08 Oct 2021 | 190.70 | 191.75 | 196.00 | 189.85 | 41958 | 0.45% |
| 07 Oct 2021 | 189.85 | 188.00 | 192.05 | 187.70 | 17179 | 1.28% |
| 06 Oct 2021 | 187.45 | 191.80 | 193.55 | 186.50 | 32439 | -2.27% |
| 05 Oct 2021 | 191.80 | 193.85 | 193.85 | 188.95 | 25496 | 0.16% |
| 04 Oct 2021 | 191.50 | 186.65 | 193.40 | 183.15 | 98741 | 4.64% |
| 01 Oct 2021 | 183.00 | 186.50 | 186.50 | 180.00 | 50072 | -0.30% |
| 30 Sep 2021 | 183.55 | 187.50 | 187.50 | 181.40 | 19313 | -0.30% |
| 29 Sep 2021 | 184.10 | 185.00 | 186.80 | 179.15 | 67799 | -0.05% |
| 28 Sep 2021 | 184.20 | 190.00 | 191.95 | 183.30 | 52005 | -2.51% |
| 27 Sep 2021 | 188.95 | 190.00 | 191.75 | 183.50 | 45876 | 1.21% |
| 24 Sep 2021 | 186.70 | 190.40 | 193.50 | 185.05 | 30632 | -1.69% |
| 23 Sep 2021 | 189.90 | 193.00 | 195.00 | 189.00 | 43243 | -0.31% |
| 22 Sep 2021 | 190.50 | 190.00 | 200.00 | 187.40 | 146094 | 1.76% |
| 21 Sep 2021 | 187.20 | 190.90 | 190.90 | 183.10 | 52151 | -1.19% |
| 20 Sep 2021 | 189.45 | 192.55 | 196.70 | 185.85 | 38966 | -4.10% |
| 17 Sep 2021 | 197.55 | 205.70 | 206.45 | 196.05 | 56084 | -3.23% |
| 16 Sep 2021 | 204.15 | 208.50 | 211.10 | 202.55 | 42827 | -1.90% |
| 15 Sep 2021 | 208.10 | 207.95 | 212.00 | 205.00 | 28390 | 0.87% |
| 14 Sep 2021 | 206.30 | 211.75 | 211.80 | 205.50 | 62499 | -1.79% |
| 13 Sep 2021 | 210.05 | 208.90 | 211.85 | 205.10 | 81127 | 0.99% |
| 09 Sep 2021 | 208.00 | 218.75 | 218.75 | 206.55 | 40188 | -4.15% |
| 08 Sep 2021 | 217.00 | 214.40 | 221.95 | 207.55 | 191514 | 1.19% |
| 07 Sep 2021 | 214.45 | 198.25 | 217.40 | 198.15 | 334083 | 8.34% |
| 06 Sep 2021 | 197.95 | 202.35 | 203.95 | 196.45 | 46165 | -2.17% |
| 03 Sep 2021 | 202.35 | 196.65 | 210.50 | 195.50 | 79327 | 1.89% |
| 02 Sep 2021 | 198.60 | 194.40 | 202.60 | 194.40 | 35613 | 0.66% |
| 01 Sep 2021 | 197.30 | 188.65 | 198.65 | 186.05 | 52376 | 4.56% |
| 31 Aug 2021 | 188.70 | 187.95 | 192.15 | 185.25 | 55039 | 0.53% |
| 30 Aug 2021 | 187.70 | 185.40 | 189.00 | 182.40 | 37360 | 2.65% |
| 27 Aug 2021 | 182.85 | 180.80 | 187.45 | 177.80 | 39271 | 2.38% |
| 26 Aug 2021 | 178.60 | 180.15 | 182.90 | 177.25 | 27268 | -0.78% |
| 25 Aug 2021 | 180.00 | 182.55 | 184.90 | 178.00 | 83099 | 0.28% |
| 24 Aug 2021 | 179.50 | 172.50 | 185.80 | 172.50 | 161418 | -0.42% |
| 23 Aug 2021 | 180.25 | 193.50 | 193.50 | 177.00 | 85546 | -3.64% |
| 20 Aug 2021 | 187.05 | 198.00 | 198.00 | 186.15 | 71640 | -4.52% |
| 18 Aug 2021 | 195.90 | 191.55 | 197.40 | 191.00 | 52996 | 1.74% |
| 17 Aug 2021 | 192.55 | 198.60 | 198.60 | 190.40 | 101074 | -3.02% |
| 16 Aug 2021 | 198.55 | 207.90 | 207.90 | 194.10 | 143398 | -3.45% |
| 13 Aug 2021 | 205.65 | 200.90 | 213.90 | 200.00 | 148643 | 3.32% |
| 12 Aug 2021 | 199.05 | 204.90 | 205.90 | 197.25 | 64419 | 0.76% |
| 11 Aug 2021 | 197.55 | 200.00 | 201.00 | 186.00 | 121463 | 0.05% |
| 10 Aug 2021 | 197.45 | 205.05 | 209.90 | 194.30 | 151285 | -4.64% |
| 09 Aug 2021 | 207.05 | 208.25 | 213.95 | 204.50 | 113923 | 0.44% |
| 06 Aug 2021 | 206.15 | 209.20 | 212.00 | 205.10 | 76729 | -1.10% |
| 05 Aug 2021 | 208.45 | 211.90 | 212.00 | 205.00 | 108025 | -0.69% |
| 04 Aug 2021 | 209.90 | 219.90 | 220.90 | 207.50 | 171477 | -4.55% |
| 03 Aug 2021 | 219.90 | 225.40 | 225.50 | 218.00 | 190472 | -2.44% |
| 02 Aug 2021 | 225.40 | 210.65 | 226.95 | 210.10 | 516326 | 7.77% |
| 30 Jul 2021 | 209.15 | 200.20 | 226.25 | 198.90 | 1144677 | 4.47% |
| 29 Jul 2021 | 200.20 | 188.25 | 202.00 | 185.00 | 319982 | 8.04% |
| 28 Jul 2021 | 185.30 | 191.70 | 191.70 | 184.05 | 127359 | -1.62% |
| 27 Jul 2021 | 188.35 | 194.95 | 197.90 | 186.85 | 160241 | -2.38% |
| 26 Jul 2021 | 192.95 | 197.65 | 198.75 | 191.20 | 106080 | -1.68% |
| 23 Jul 2021 | 196.25 | 198.40 | 206.40 | 195.50 | 314911 | -0.30% |
| 22 Jul 2021 | 196.85 | 195.60 | 198.95 | 194.00 | 469001 | 1.44% |
| 20 Jul 2021 | 194.05 | 191.35 | 199.00 | 186.05 | 281831 | 1.54% |
| 19 Jul 2021 | 191.10 | 188.90 | 191.80 | 184.05 | 109036 | 1.97% |
| 16 Jul 2021 | 187.40 | 192.90 | 192.90 | 185.25 | 95019 | -1.73% |
| 15 Jul 2021 | 190.70 | 193.00 | 194.60 | 189.00 | 158320 | 0.77% |
| 14 Jul 2021 | 189.25 | 188.45 | 191.50 | 186.35 | 175867 | 0.45% |
| 13 Jul 2021 | 188.40 | 187.00 | 193.40 | 187.00 | 92093 | 0.37% |
| 12 Jul 2021 | 187.70 | 191.95 | 192.00 | 185.05 | 116652 | 1.00% |
| 09 Jul 2021 | 185.85 | 190.10 | 190.10 | 184.05 | 92418 | -1.95% |
| 08 Jul 2021 | 189.55 | 192.30 | 196.00 | 187.20 | 187125 | -1.17% |
| 07 Jul 2021 | 191.80 | 184.00 | 197.50 | 183.05 | 978250 | 5.04% |
| 06 Jul 2021 | 182.60 | 181.70 | 184.60 | 178.25 | 189529 | 1.42% |
| 05 Jul 2021 | 180.05 | 174.95 | 181.40 | 172.20 | 184943 | 4.59% |
| 02 Jul 2021 | 172.15 | 172.00 | 175.00 | 169.25 | 164067 | -0.26% |
| 01 Jul 2021 | 172.60 | 178.50 | 178.50 | 169.95 | 184480 | -1.29% |
| 30 Jun 2021 | 174.85 | 177.15 | 178.10 | 173.00 | 155313 | -0.40% |
| 29 Jun 2021 | 175.55 | 178.60 | 179.30 | 174.00 | 112294 | -1.15% |
| 28 Jun 2021 | 177.60 | 177.80 | 179.35 | 176.00 | 79412 | 0.40% |
| 25 Jun 2021 | 176.90 | 176.50 | 179.00 | 175.30 | 58109 | 0.23% |
| 24 Jun 2021 | 176.50 | 181.00 | 181.60 | 175.70 | 58919 | -1.40% |
| 23 Jun 2021 | 179.00 | 186.00 | 186.00 | 177.55 | 98307 | -1.32% |
| 22 Jun 2021 | 181.40 | 184.00 | 187.00 | 180.90 | 75969 | 0.19% |
| 21 Jun 2021 | 181.05 | 175.05 | 183.50 | 175.05 | 86831 | 0.95% |
| 18 Jun 2021 | 179.35 | 185.90 | 187.55 | 173.00 | 174225 | -2.76% |
| 17 Jun 2021 | 184.45 | 184.80 | 192.00 | 182.10 | 363807 | -0.19% |
| 16 Jun 2021 | 184.80 | 197.40 | 197.40 | 182.25 | 784948 | -9.26% |
| 15 Jun 2021 | 203.65 | 199.00 | 212.00 | 196.55 | 777170 | 3.72% |
| 14 Jun 2021 | 196.35 | 193.40 | 198.00 | 187.75 | 536160 | 5.51% |
| 11 Jun 2021 | 186.10 | 195.90 | 198.00 | 182.30 | 377157 | -4.10% |
| 10 Jun 2021 | 194.05 | 179.45 | 204.85 | 179.25 | 1187624 | 8.62% |
| 09 Jun 2021 | 178.65 | 180.55 | 187.40 | 175.05 | 258296 | -0.42% |
| 08 Jun 2021 | 179.40 | 183.95 | 183.95 | 175.05 | 99564 | -0.83% |
| 07 Jun 2021 | 180.90 | 179.00 | 184.00 | 173.20 | 191745 | 4.06% |
| 04 Jun 2021 | 173.85 | 175.35 | 179.80 | 173.25 | 85374 | -1.47% |
| 03 Jun 2021 | 176.45 | 173.05 | 177.70 | 171.00 | 150514 | 2.59% |
| 02 Jun 2021 | 172.00 | 173.00 | 174.05 | 169.05 | 61349 | 0.82% |
| 01 Jun 2021 | 170.60 | 175.65 | 178.00 | 168.55 | 133471 | -1.95% |
| 31 May 2021 | 174.00 | 179.50 | 182.90 | 171.90 | 143633 | -2.87% |
| 28 May 2021 | 179.15 | 187.80 | 189.35 | 177.30 | 143667 | -4.25% |
| 27 May 2021 | 187.10 | 192.80 | 192.90 | 182.00 | 218204 | -0.93% |
| 26 May 2021 | 188.85 | 179.00 | 194.20 | 178.20 | 760630 | 6.88% |
| 25 May 2021 | 176.70 | 172.85 | 182.25 | 169.15 | 376141 | 5.21% |
| 24 May 2021 | 167.95 | 159.10 | 170.60 | 157.10 | 260746 | 7.66% |
| 21 May 2021 | 156.00 | 155.00 | 157.05 | 153.75 | 44464 | 1.33% |
| 20 May 2021 | 153.95 | 151.20 | 155.70 | 151.20 | 73227 | 1.15% |
| 19 May 2021 | 152.20 | 149.40 | 153.95 | 147.25 | 85982 | 3.19% |
| 18 May 2021 | 147.50 | 150.00 | 151.90 | 147.10 | 43337 | -1.07% |
| 17 May 2021 | 149.10 | 150.50 | 151.15 | 148.55 | 42529 | -0.63% |
| 14 May 2021 | 150.05 | 152.10 | 155.40 | 149.05 | 33265 | -0.96% |
| 12 May 2021 | 151.50 | 152.00 | 155.40 | 149.50 | 60710 | 0.43% |
| 11 May 2021 | 150.85 | 147.95 | 157.40 | 146.60 | 90453 | 1.65% |
| 10 May 2021 | 148.40 | 148.80 | 150.85 | 147.00 | 65605 | 0.88% |
| 07 May 2021 | 147.10 | 149.95 | 149.95 | 146.90 | 41621 | -0.98% |
| 06 May 2021 | 148.55 | 149.40 | 149.50 | 147.05 | 58449 | 0.51% |
| 05 May 2021 | 147.80 | 146.05 | 149.00 | 143.05 | 55336 | 1.23% |
| 04 May 2021 | 146.00 | 146.30 | 149.40 | 145.75 | 25459 | 0.00% |
| 03 May 2021 | 146.00 | 149.00 | 149.00 | 145.00 | 24691 | -0.07% |
| 30 Apr 2021 | 146.10 | 149.95 | 149.95 | 145.75 | 17602 | -1.98% |
| 29 Apr 2021 | 149.05 | 147.75 | 151.80 | 147.25 | 33063 | 0.07% |
| 28 Apr 2021 | 148.95 | 147.00 | 150.00 | 144.55 | 92422 | 1.50% |
| 27 Apr 2021 | 146.75 | 147.00 | 149.00 | 143.95 | 27418 | 1.56% |
| 26 Apr 2021 | 144.50 | 145.65 | 147.95 | 144.25 | 17428 | 0.17% |
| 23 Apr 2021 | 144.25 | 146.55 | 148.00 | 142.20 | 13173 | -1.97% |
| 22 Apr 2021 | 147.15 | 143.70 | 147.95 | 141.00 | 41302 | 4.29% |
| 20 Apr 2021 | 141.10 | 142.55 | 148.15 | 140.55 | 36098 | -0.77% |
| 19 Apr 2021 | 142.20 | 145.00 | 145.00 | 140.50 | 22941 | -2.10% |
| 16 Apr 2021 | 145.25 | 143.70 | 148.15 | 142.25 | 50666 | 2.29% |
| 15 Apr 2021 | 142.00 | 145.00 | 145.00 | 140.00 | 52167 | -0.46% |
| 13 Apr 2021 | 142.65 | 143.80 | 145.05 | 140.15 | 24796 | 0.88% |
| 12 Apr 2021 | 141.40 | 148.00 | 149.55 | 140.10 | 90346 | -6.36% |
| 09 Apr 2021 | 151.00 | 156.90 | 156.90 | 150.40 | 36217 | -0.85% |
| 08 Apr 2021 | 152.30 | 155.00 | 157.10 | 151.50 | 45050 | -1.39% |
| 07 Apr 2021 | 154.45 | 157.00 | 163.00 | 153.55 | 85997 | -0.58% |
| 06 Apr 2021 | 155.35 | 141.95 | 157.95 | 141.90 | 186885 | 8.71% |
| 05 Apr 2021 | 142.90 | 148.50 | 148.50 | 140.10 | 32271 | -2.46% |
| 01 Apr 2021 | 146.50 | 145.60 | 149.30 | 145.20 | 58396 | 0.90% |
| 31 Mar 2021 | 145.20 | 150.00 | 150.00 | 142.85 | 73775 | -2.19% |
| 30 Mar 2021 | 148.45 | 153.25 | 153.90 | 147.50 | 20769 | -1.62% |
| 26 Mar 2021 | 150.90 | 154.85 | 154.85 | 149.65 | 39348 | -0.13% |
| 25 Mar 2021 | 151.10 | 153.65 | 153.65 | 146.30 | 101511 | -0.40% |
| 24 Mar 2021 | 151.70 | 155.95 | 158.00 | 148.15 | 163005 | -2.79% |
| 23 Mar 2021 | 156.05 | 155.05 | 159.80 | 152.55 | 80271 | 1.63% |
| 22 Mar 2021 | 153.55 | 153.00 | 156.00 | 150.00 | 98475 | 2.37% |
| 19 Mar 2021 | 150.00 | 154.95 | 157.00 | 145.05 | 171379 | -4.58% |
| 18 Mar 2021 | 157.20 | 166.60 | 167.20 | 156.40 | 73191 | -5.19% |
| 17 Mar 2021 | 165.80 | 175.45 | 176.00 | 165.00 | 36141 | -4.63% |
| 16 Mar 2021 | 173.85 | 178.00 | 178.85 | 170.50 | 67599 | -1.56% |
| 15 Mar 2021 | 176.60 | 171.05 | 178.65 | 166.00 | 55754 | 2.94% |
| 12 Mar 2021 | 171.55 | 168.00 | 173.00 | 166.65 | 129157 | 3.19% |
| 10 Mar 2021 | 166.25 | 168.95 | 168.95 | 164.60 | 18995 | 0.85% |
| 09 Mar 2021 | 164.85 | 170.50 | 171.25 | 163.30 | 20353 | -1.52% |
| 08 Mar 2021 | 167.40 | 173.05 | 175.00 | 166.50 | 44276 | -2.96% |
| 05 Mar 2021 | 172.50 | 174.00 | 174.00 | 168.70 | 101797 | -1.46% |
| 04 Mar 2021 | 175.05 | 170.00 | 177.00 | 167.20 | 158599 | 2.58% |
| 03 Mar 2021 | 170.65 | 164.80 | 172.00 | 163.30 | 168834 | 4.98% |
| 02 Mar 2021 | 162.55 | 163.85 | 164.70 | 160.80 | 32438 | 0.43% |
| 01 Mar 2021 | 161.85 | 159.80 | 167.50 | 158.25 | 66146 | 1.89% |
| 26 Feb 2021 | 158.85 | 158.90 | 161.90 | 158.00 | 25518 | -0.94% |
| 25 Feb 2021 | 160.35 | 160.00 | 163.00 | 159.20 | 46922 | 0.69% |
| 24 Feb 2021 | 159.25 | 158.75 | 161.55 | 157.50 | 21823 | 0.95% |
| 23 Feb 2021 | 157.75 | 159.45 | 161.75 | 157.05 | 25583 | -0.38% |
| 22 Feb 2021 | 158.35 | 160.40 | 164.50 | 157.00 | 74372 | -0.97% |
| 19 Feb 2021 | 159.90 | 162.50 | 165.50 | 157.90 | 51342 | -2.02% |
| 18 Feb 2021 | 163.20 | 161.50 | 166.00 | 161.15 | 30201 | 0.80% |
| 17 Feb 2021 | 161.90 | 165.00 | 167.40 | 161.25 | 57701 | -2.18% |
| 16 Feb 2021 | 165.50 | 165.00 | 168.60 | 164.30 | 36911 | -0.39% |
| 15 Feb 2021 | 166.15 | 167.00 | 172.35 | 165.20 | 33323 | -3.43% |
| 12 Feb 2021 | 172.05 | 173.00 | 174.00 | 169.15 | 85701 | 0.32% |
| 11 Feb 2021 | 171.50 | 163.05 | 172.50 | 161.15 | 345802 | 6.99% |
| 10 Feb 2021 | 160.30 | 162.00 | 165.00 | 158.55 | 73482 | -1.05% |
| 09 Feb 2021 | 162.00 | 160.60 | 163.50 | 155.60 | 75695 | 0.97% |
| 08 Feb 2021 | 160.45 | 156.30 | 163.60 | 153.25 | 147821 | 3.38% |
| 05 Feb 2021 | 155.20 | 156.05 | 160.30 | 153.60 | 52949 | -2.85% |
| 04 Feb 2021 | 159.75 | 162.70 | 165.15 | 157.20 | 62636 | -1.87% |
| 03 Feb 2021 | 162.80 | 159.55 | 164.85 | 158.25 | 41139 | 2.04% |
| 02 Feb 2021 | 159.55 | 157.75 | 161.05 | 155.90 | 129910 | 0.98% |
| 01 Feb 2021 | 158.00 | 152.85 | 159.90 | 148.00 | 119108 | 6.43% |
| 29 Jan 2021 | 148.45 | 154.50 | 157.80 | 147.00 | 103690 | -3.35% |
| 28 Jan 2021 | 153.60 | 143.30 | 156.20 | 139.30 | 246899 | 7.19% |
| 27 Jan 2021 | 143.30 | 151.00 | 151.00 | 142.80 | 120488 | -4.53% |
| 25 Jan 2021 | 150.10 | 154.70 | 155.75 | 149.00 | 62107 | -2.94% |
| 22 Jan 2021 | 154.65 | 160.05 | 160.80 | 153.00 | 59555 | -3.13% |
| 21 Jan 2021 | 159.65 | 160.20 | 164.55 | 158.55 | 139225 | -0.19% |
| 20 Jan 2021 | 159.95 | 161.85 | 163.15 | 158.95 | 89174 | -0.84% |
| 19 Jan 2021 | 161.30 | 161.95 | 163.20 | 160.50 | 142356 | 0.53% |
| 18 Jan 2021 | 160.45 | 165.90 | 165.90 | 158.25 | 110987 | -3.11% |
| 15 Jan 2021 | 165.60 | 166.50 | 168.45 | 163.05 | 71680 | -0.45% |
| 14 Jan 2021 | 166.35 | 170.15 | 172.35 | 161.15 | 144749 | -0.75% |
| 13 Jan 2021 | 167.60 | 177.20 | 177.20 | 165.30 | 177272 | -3.18% |
| 12 Jan 2021 | 173.10 | 167.55 | 174.00 | 164.30 | 138592 | 3.31% |
| 11 Jan 2021 | 167.55 | 172.15 | 173.80 | 164.15 | 138928 | -2.16% |
| 08 Jan 2021 | 171.25 | 174.05 | 178.00 | 169.55 | 169002 | -1.47% |
| 07 Jan 2021 | 173.80 | 177.10 | 179.40 | 172.70 | 115547 | -1.50% |
| 06 Jan 2021 | 176.45 | 183.00 | 185.65 | 170.65 | 320839 | -2.92% |
| 05 Jan 2021 | 181.75 | 181.00 | 188.00 | 177.15 | 573864 | 0.47% |
| 04 Jan 2021 | 180.90 | 178.00 | 189.30 | 173.05 | 924457 | 2.35% |
| 01 Jan 2021 | 176.75 | 161.85 | 184.00 | 161.85 | 1580272 | 11.44% |
| 31 Dec 2020 | 158.60 | 158.70 | 162.70 | 158.00 | 389061 | -0.25% |
| 30 Dec 2020 | 159.00 | 159.65 | 162.95 | 156.05 | 229863 | -0.16% |
| 29 Dec 2020 | 159.25 | 165.50 | 172.65 | 157.50 | 449722 | -2.24% |
| 28 Dec 2020 | 162.90 | 159.90 | 170.05 | 156.25 | 809727 | 3.56% |
| 24 Dec 2020 | 157.30 | 157.15 | 159.75 | 154.15 | 38423 | 0.38% |
| 23 Dec 2020 | 156.70 | 158.50 | 160.05 | 155.00 | 26956 | 0.10% |
| 22 Dec 2020 | 156.55 | 154.25 | 158.25 | 148.85 | 21883 | 1.59% |
