GABRIEL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 958.30 | 976.00 | 976.90 | 950.10 | 136208 | -1.71% |
| 16 Dec 2025 | 975.00 | 965.70 | 983.20 | 955.60 | 222648 | 0.96% |
| 15 Dec 2025 | 965.70 | 970.00 | 971.00 | 947.10 | 154808 | -0.19% |
| 12 Dec 2025 | 967.50 | 965.00 | 977.10 | 933.70 | 323900 | 0.49% |
| 11 Dec 2025 | 962.80 | 960.00 | 970.10 | 945.00 | 115673 | 0.85% |
| 10 Dec 2025 | 954.70 | 982.20 | 995.40 | 951.00 | 244417 | -2.20% |
| 09 Dec 2025 | 976.20 | 919.00 | 989.10 | 906.10 | 453543 | 5.14% |
| 08 Dec 2025 | 928.50 | 955.90 | 955.90 | 902.30 | 769121 | -3.20% |
| 05 Dec 2025 | 959.20 | 965.00 | 998.80 | 955.60 | 543121 | -0.49% |
| 04 Dec 2025 | 963.90 | 1005.00 | 1009.90 | 957.30 | 435765 | -3.57% |
| 03 Dec 2025 | 999.60 | 1025.30 | 1025.30 | 992.00 | 339053 | -2.79% |
| 02 Dec 2025 | 1028.30 | 1044.80 | 1044.80 | 1023.00 | 128685 | -1.13% |
| 01 Dec 2025 | 1040.00 | 1038.10 | 1062.30 | 1034.10 | 286818 | 1.10% |
| 28 Nov 2025 | 1028.70 | 1039.80 | 1039.80 | 1021.30 | 290675 | -0.75% |
| 27 Nov 2025 | 1036.50 | 1057.10 | 1067.10 | 1030.00 | 178614 | -1.94% |
| 26 Nov 2025 | 1057.00 | 1039.30 | 1063.90 | 1028.50 | 348980 | 2.57% |
| 25 Nov 2025 | 1030.50 | 1056.00 | 1056.20 | 1021.20 | 265130 | -2.25% |
| 24 Nov 2025 | 1054.20 | 1027.90 | 1060.30 | 1012.30 | 517254 | 3.37% |
| 21 Nov 2025 | 1019.80 | 1048.60 | 1108.00 | 1011.10 | 1552808 | -3.24% |
| 20 Nov 2025 | 1053.90 | 1106.00 | 1111.00 | 1047.00 | 911401 | -5.63% |
| 19 Nov 2025 | 1116.80 | 997.80 | 1133.00 | 992.60 | 3865502 | 13.70% |
| 18 Nov 2025 | 982.20 | 1022.00 | 1036.00 | 948.10 | 2170125 | -4.00% |
| 17 Nov 2025 | 1023.10 | 1168.50 | 1170.00 | 1013.60 | 1906225 | -12.32% |
| 14 Nov 2025 | 1166.80 | 1229.60 | 1236.00 | 1153.30 | 358187 | -5.11% |
| 13 Nov 2025 | 1229.60 | 1255.00 | 1279.00 | 1224.30 | 141127 | -2.54% |
| 12 Nov 2025 | 1261.60 | 1269.90 | 1273.80 | 1242.10 | 118540 | -0.19% |
| 11 Nov 2025 | 1264.00 | 1285.00 | 1290.00 | 1250.00 | 132503 | -0.41% |
| 10 Nov 2025 | 1269.20 | 1238.00 | 1280.00 | 1224.10 | 236232 | 2.07% |
| 07 Nov 2025 | 1243.40 | 1228.00 | 1249.00 | 1210.70 | 116998 | 1.67% |
| 06 Nov 2025 | 1223.00 | 1262.00 | 1268.40 | 1203.20 | 329784 | -3.37% |
| 04 Nov 2025 | 1265.60 | 1285.00 | 1290.80 | 1262.00 | 112651 | -1.69% |
| 03 Nov 2025 | 1287.40 | 1273.80 | 1308.00 | 1264.00 | 163243 | 1.06% |
| 31 Oct 2025 | 1273.90 | 1258.10 | 1328.00 | 1258.00 | 385136 | 1.21% |
| 30 Oct 2025 | 1258.70 | 1285.00 | 1286.00 | 1255.00 | 130477 | -2.37% |
| 29 Oct 2025 | 1289.30 | 1285.00 | 1299.90 | 1271.50 | 135983 | 0.42% |
| 28 Oct 2025 | 1283.90 | 1241.50 | 1290.00 | 1236.90 | 164534 | 3.42% |
| 27 Oct 2025 | 1241.50 | 1235.00 | 1262.00 | 1226.20 | 123633 | 0.36% |
| 24 Oct 2025 | 1237.00 | 1244.10 | 1262.70 | 1232.00 | 84948 | -0.88% |
| 23 Oct 2025 | 1248.00 | 1284.20 | 1288.00 | 1235.00 | 155760 | -2.62% |
| 21 Oct 2025 | 1281.60 | 1275.00 | 1299.80 | 1250.00 | 39894 | -1.00% |
| 20 Oct 2025 | 1294.50 | 1249.50 | 1300.90 | 1235.70 | 275826 | 4.78% |
| 17 Oct 2025 | 1235.40 | 1272.50 | 1294.90 | 1227.00 | 435767 | -2.43% |
| 16 Oct 2025 | 1266.20 | 1298.90 | 1298.90 | 1248.20 | 236543 | -2.15% |
| 15 Oct 2025 | 1294.00 | 1225.90 | 1302.00 | 1225.00 | 204209 | 6.19% |
| 14 Oct 2025 | 1218.60 | 1258.00 | 1272.00 | 1207.50 | 172801 | -2.44% |
| 13 Oct 2025 | 1249.10 | 1258.40 | 1283.90 | 1241.20 | 143678 | -1.74% |
| 10 Oct 2025 | 1271.20 | 1298.80 | 1303.80 | 1267.90 | 116226 | -1.47% |
| 09 Oct 2025 | 1290.10 | 1316.30 | 1338.20 | 1280.10 | 202762 | -1.99% |
| 08 Oct 2025 | 1316.30 | 1314.80 | 1388.00 | 1301.10 | 689330 | 0.31% |
| 07 Oct 2025 | 1312.20 | 1284.90 | 1345.00 | 1265.10 | 629799 | 2.63% |
| 06 Oct 2025 | 1278.60 | 1289.80 | 1290.00 | 1263.80 | 272360 | -0.87% |
| 03 Oct 2025 | 1289.80 | 1228.10 | 1300.00 | 1228.00 | 257792 | 3.92% |
| 01 Oct 2025 | 1241.10 | 1186.00 | 1254.00 | 1186.00 | 384623 | 5.05% |
| 30 Sep 2025 | 1181.40 | 1219.90 | 1234.00 | 1166.60 | 306390 | -3.10% |
| 29 Sep 2025 | 1219.20 | 1238.00 | 1258.00 | 1214.20 | 171796 | -1.49% |
| 26 Sep 2025 | 1237.70 | 1244.00 | 1289.40 | 1226.00 | 378070 | -1.31% |
| 25 Sep 2025 | 1254.10 | 1280.00 | 1282.80 | 1232.00 | 356549 | -2.46% |
| 24 Sep 2025 | 1285.70 | 1297.30 | 1305.00 | 1270.30 | 223614 | -0.29% |
| 23 Sep 2025 | 1289.50 | 1288.70 | 1317.00 | 1276.80 | 327122 | 0.31% |
| 22 Sep 2025 | 1285.50 | 1290.50 | 1318.00 | 1260.70 | 252436 | 0.22% |
| 19 Sep 2025 | 1282.70 | 1247.30 | 1323.00 | 1219.00 | 3090916 | 2.84% |
| 18 Sep 2025 | 1247.30 | 1312.80 | 1317.40 | 1193.40 | 629873 | -4.89% |
| 17 Sep 2025 | 1311.40 | 1316.00 | 1326.50 | 1297.00 | 255135 | -0.44% |
| 16 Sep 2025 | 1317.20 | 1303.00 | 1331.00 | 1284.60 | 603318 | 1.14% |
| 15 Sep 2025 | 1302.40 | 1251.50 | 1308.00 | 1251.50 | 903439 | 5.77% |
| 12 Sep 2025 | 1231.30 | 1250.90 | 1254.00 | 1222.00 | 238680 | -0.98% |
| 11 Sep 2025 | 1243.50 | 1263.00 | 1267.30 | 1235.50 | 261825 | -1.54% |
| 10 Sep 2025 | 1262.90 | 1269.40 | 1280.00 | 1215.00 | 638935 | 0.33% |
| 09 Sep 2025 | 1258.80 | 1231.00 | 1284.00 | 1225.60 | 828857 | 3.09% |
| 08 Sep 2025 | 1221.10 | 1203.00 | 1236.00 | 1203.00 | 213289 | 1.61% |
| 05 Sep 2025 | 1201.70 | 1228.00 | 1250.50 | 1195.00 | 376311 | -1.68% |
| 04 Sep 2025 | 1222.20 | 1240.00 | 1270.00 | 1213.90 | 423822 | -0.07% |
| 03 Sep 2025 | 1223.00 | 1263.00 | 1265.00 | 1215.30 | 588976 | -3.32% |
| 02 Sep 2025 | 1265.00 | 1239.90 | 1287.00 | 1221.00 | 647664 | 2.90% |
| 01 Sep 2025 | 1229.40 | 1157.00 | 1257.90 | 1148.10 | 1274208 | 6.68% |
| 29 Aug 2025 | 1152.40 | 1141.00 | 1179.00 | 1137.50 | 526846 | 1.63% |
| 28 Aug 2025 | 1133.90 | 1121.90 | 1157.70 | 1116.40 | 452298 | 1.20% |
| 26 Aug 2025 | 1120.50 | 1137.00 | 1147.40 | 1111.10 | 347039 | -1.30% |
| 25 Aug 2025 | 1135.30 | 1195.00 | 1198.10 | 1130.10 | 489013 | -4.83% |
| 22 Aug 2025 | 1192.90 | 1200.00 | 1201.00 | 1168.10 | 283962 | -0.59% |
| 21 Aug 2025 | 1200.00 | 1192.00 | 1205.00 | 1179.00 | 508536 | 1.15% |
| 20 Aug 2025 | 1186.30 | 1178.00 | 1196.10 | 1152.00 | 558423 | 0.97% |
| 19 Aug 2025 | 1174.90 | 1148.90 | 1183.40 | 1140.70 | 642525 | 2.46% |
| 18 Aug 2025 | 1146.70 | 1082.10 | 1178.00 | 1082.10 | 1580048 | 6.64% |
| 14 Aug 2025 | 1075.30 | 1111.00 | 1120.00 | 1068.30 | 333407 | -3.09% |
| 13 Aug 2025 | 1109.60 | 1091.60 | 1116.80 | 1048.00 | 1205454 | 4.13% |
| 12 Aug 2025 | 1065.60 | 1025.00 | 1082.00 | 1015.10 | 1035119 | 5.17% |
| 11 Aug 2025 | 1013.20 | 1009.00 | 1035.00 | 995.00 | 437816 | 0.32% |
| 08 Aug 2025 | 1010.00 | 1015.00 | 1026.90 | 997.00 | 205379 | -0.49% |
| 07 Aug 2025 | 1015.00 | 1007.00 | 1025.00 | 988.50 | 255134 | 0.65% |
| 06 Aug 2025 | 1008.40 | 1005.90 | 1029.80 | 999.10 | 240856 | 0.51% |
| 05 Aug 2025 | 1003.30 | 1038.00 | 1041.50 | 992.20 | 282240 | -2.50% |
| 04 Aug 2025 | 1029.00 | 1002.40 | 1061.00 | 1002.40 | 637852 | 2.65% |
| 01 Aug 2025 | 1002.40 | 1031.00 | 1044.00 | 995.40 | 279612 | -3.36% |
| 31 Jul 2025 | 1037.25 | 1010.00 | 1048.00 | 992.40 | 318320 | -1.20% |
| 30 Jul 2025 | 1049.85 | 1034.00 | 1054.00 | 1005.00 | 716722 | 2.31% |
| 29 Jul 2025 | 1026.10 | 983.90 | 1031.95 | 955.10 | 448599 | 4.25% |
| 28 Jul 2025 | 984.30 | 997.80 | 1014.00 | 972.10 | 239334 | -0.86% |
| 25 Jul 2025 | 992.80 | 991.05 | 1011.75 | 982.55 | 249859 | 0.08% |
| 24 Jul 2025 | 992.00 | 1010.00 | 1015.90 | 987.30 | 191058 | -1.33% |
| 23 Jul 2025 | 1005.35 | 990.00 | 1020.00 | 980.55 | 483076 | 2.02% |
| 22 Jul 2025 | 985.45 | 990.00 | 1048.80 | 981.20 | 1105067 | 0.57% |
| 21 Jul 2025 | 979.90 | 1010.05 | 1015.00 | 951.55 | 777932 | -3.49% |
| 18 Jul 2025 | 1015.35 | 1031.00 | 1047.30 | 1008.30 | 365538 | -1.87% |
| 17 Jul 2025 | 1034.70 | 1051.20 | 1062.00 | 1022.50 | 447545 | -1.58% |
| 16 Jul 2025 | 1051.30 | 1090.00 | 1090.00 | 1003.60 | 1126235 | -3.86% |
| 15 Jul 2025 | 1093.50 | 1100.00 | 1122.00 | 1084.45 | 563104 | -1.49% |
| 14 Jul 2025 | 1110.05 | 1082.00 | 1120.00 | 1032.90 | 856222 | 2.48% |
| 11 Jul 2025 | 1083.20 | 1076.00 | 1092.00 | 1050.05 | 739487 | 0.67% |
| 10 Jul 2025 | 1076.00 | 1029.80 | 1084.00 | 1019.15 | 1142130 | 4.59% |
| 09 Jul 2025 | 1028.75 | 992.00 | 1047.70 | 969.20 | 1262378 | 3.92% |
| 08 Jul 2025 | 989.90 | 923.05 | 1013.50 | 919.05 | 1870920 | 7.43% |
| 07 Jul 2025 | 921.40 | 946.95 | 952.10 | 903.50 | 454896 | -3.18% |
| 04 Jul 2025 | 951.65 | 949.50 | 960.00 | 930.00 | 600469 | 0.23% |
| 03 Jul 2025 | 949.50 | 943.95 | 956.00 | 908.15 | 2439625 | -2.74% |
| 02 Jul 2025 | 976.20 | 1011.30 | 1011.30 | 906.00 | 2972659 | 15.84% |
| 01 Jul 2025 | 842.75 | 842.75 | 842.75 | 842.75 | 423109 | 20.00% |
| 30 Jun 2025 | 702.30 | 669.80 | 706.80 | 667.55 | 1630246 | 5.02% |
| 27 Jun 2025 | 668.70 | 663.00 | 673.00 | 658.00 | 358249 | 1.35% |
| 26 Jun 2025 | 659.80 | 644.70 | 690.00 | 644.70 | 2560718 | 3.53% |
| 25 Jun 2025 | 637.30 | 607.85 | 640.00 | 606.80 | 408724 | 5.66% |
| 24 Jun 2025 | 603.15 | 600.00 | 607.00 | 595.25 | 202246 | 1.85% |
| 23 Jun 2025 | 592.20 | 589.00 | 595.15 | 582.20 | 196751 | -0.18% |
| 20 Jun 2025 | 593.25 | 596.50 | 601.90 | 587.15 | 155224 | 0.18% |
| 19 Jun 2025 | 592.20 | 601.20 | 611.10 | 587.35 | 245848 | -2.81% |
| 18 Jun 2025 | 609.30 | 599.95 | 630.90 | 597.50 | 867656 | 2.15% |
| 17 Jun 2025 | 596.50 | 611.95 | 614.70 | 595.00 | 149405 | -2.08% |
| 16 Jun 2025 | 609.20 | 609.50 | 620.00 | 594.50 | 193696 | -0.25% |
| 13 Jun 2025 | 610.70 | 608.10 | 617.80 | 605.25 | 197592 | -1.63% |
| 12 Jun 2025 | 620.85 | 639.00 | 643.15 | 617.10 | 232552 | -2.89% |
| 11 Jun 2025 | 639.30 | 645.00 | 647.00 | 632.65 | 132802 | -0.74% |
| 10 Jun 2025 | 644.05 | 631.25 | 648.25 | 631.20 | 244510 | 2.06% |
| 09 Jun 2025 | 631.05 | 639.95 | 645.00 | 630.05 | 237395 | -0.76% |
| 06 Jun 2025 | 635.90 | 635.00 | 643.90 | 628.00 | 200621 | -0.47% |
| 05 Jun 2025 | 638.90 | 654.80 | 659.95 | 635.05 | 431303 | -1.84% |
| 04 Jun 2025 | 650.90 | 656.35 | 661.60 | 649.00 | 196756 | 0.02% |
| 03 Jun 2025 | 650.75 | 663.95 | 663.95 | 646.00 | 288117 | -1.27% |
| 02 Jun 2025 | 659.10 | 662.00 | 669.90 | 645.55 | 350511 | 0.08% |
| 30 May 2025 | 658.55 | 640.40 | 662.80 | 638.55 | 433095 | 3.25% |
| 29 May 2025 | 637.80 | 647.20 | 658.20 | 635.60 | 213616 | -1.45% |
| 28 May 2025 | 647.20 | 651.80 | 652.75 | 638.90 | 258757 | -0.24% |
| 27 May 2025 | 648.75 | 656.20 | 658.90 | 645.00 | 186284 | -0.65% |
| 26 May 2025 | 653.00 | 641.95 | 656.00 | 633.05 | 464573 | 2.46% |
| 23 May 2025 | 637.35 | 636.00 | 646.60 | 626.25 | 336675 | 0.24% |
| 22 May 2025 | 635.85 | 657.95 | 661.65 | 621.75 | 896411 | -3.21% |
| 21 May 2025 | 656.95 | 628.95 | 690.00 | 628.65 | 4488857 | 5.98% |
| 20 May 2025 | 619.90 | 639.70 | 642.95 | 614.70 | 279867 | -1.78% |
| 19 May 2025 | 631.15 | 618.00 | 639.30 | 616.90 | 466008 | 3.01% |
| 16 May 2025 | 612.70 | 630.70 | 637.50 | 610.00 | 342027 | -2.44% |
| 15 May 2025 | 628.00 | 636.10 | 647.00 | 625.00 | 234566 | -1.67% |
| 14 May 2025 | 638.65 | 631.00 | 650.80 | 627.10 | 871112 | 2.37% |
| 13 May 2025 | 623.85 | 621.00 | 632.00 | 615.40 | 824112 | 1.37% |
| 12 May 2025 | 615.40 | 580.00 | 618.00 | 578.00 | 1074330 | 7.83% |
| 09 May 2025 | 570.70 | 565.00 | 574.00 | 549.30 | 236642 | -0.06% |
| 08 May 2025 | 571.05 | 583.05 | 597.00 | 562.55 | 346544 | -1.84% |
| 07 May 2025 | 581.75 | 543.40 | 589.90 | 538.30 | 671602 | 4.92% |
| 06 May 2025 | 554.45 | 549.00 | 560.85 | 535.10 | 332563 | 1.49% |
| 05 May 2025 | 546.30 | 540.00 | 548.85 | 536.40 | 126803 | 1.83% |
| 02 May 2025 | 536.50 | 540.35 | 548.05 | 528.40 | 172259 | -0.92% |
| 30 Apr 2025 | 541.50 | 549.40 | 559.35 | 538.00 | 182662 | -1.43% |
| 29 Apr 2025 | 549.35 | 565.55 | 571.45 | 546.45 | 153668 | -2.06% |
| 28 Apr 2025 | 560.90 | 545.95 | 564.55 | 541.80 | 229022 | 2.64% |
| 25 Apr 2025 | 546.45 | 574.00 | 574.00 | 538.50 | 312917 | -4.01% |
| 24 Apr 2025 | 569.25 | 580.80 | 592.90 | 565.40 | 191523 | -1.60% |
| 23 Apr 2025 | 578.50 | 580.00 | 583.90 | 565.50 | 207470 | 0.62% |
| 22 Apr 2025 | 574.95 | 580.30 | 582.75 | 570.75 | 171728 | -0.27% |
| 21 Apr 2025 | 576.50 | 563.25 | 581.85 | 556.00 | 393307 | 2.86% |
| 17 Apr 2025 | 560.45 | 560.10 | 574.75 | 557.00 | 207595 | -0.44% |
| 16 Apr 2025 | 562.90 | 560.00 | 566.80 | 555.65 | 218220 | 1.30% |
| 15 Apr 2025 | 555.65 | 545.00 | 570.00 | 542.65 | 366653 | 4.45% |
| 11 Apr 2025 | 532.00 | 538.65 | 539.55 | 520.15 | 268050 | 2.57% |
| 09 Apr 2025 | 518.65 | 526.00 | 527.20 | 513.20 | 159143 | -1.63% |
| 08 Apr 2025 | 527.25 | 530.00 | 546.85 | 522.25 | 209919 | 1.74% |
| 07 Apr 2025 | 518.25 | 477.00 | 527.00 | 465.00 | 528550 | -6.66% |
| 04 Apr 2025 | 555.20 | 592.00 | 592.00 | 530.00 | 1042732 | -4.97% |
| 03 Apr 2025 | 584.25 | 572.25 | 605.80 | 572.25 | 550991 | -2.18% |
| 02 Apr 2025 | 597.25 | 593.00 | 601.70 | 575.00 | 433167 | 0.84% |
| 01 Apr 2025 | 592.30 | 583.25 | 607.00 | 579.20 | 620332 | 2.19% |
| 28 Mar 2025 | 579.60 | 596.30 | 596.30 | 575.00 | 352420 | -1.55% |
| 27 Mar 2025 | 588.75 | 570.85 | 598.40 | 560.10 | 884194 | 2.95% |
| 26 Mar 2025 | 571.90 | 578.00 | 587.40 | 570.00 | 272943 | -1.15% |
| 25 Mar 2025 | 578.55 | 599.70 | 599.70 | 568.90 | 456056 | -3.15% |
| 24 Mar 2025 | 597.35 | 597.80 | 607.80 | 591.25 | 766705 | 1.39% |
| 21 Mar 2025 | 589.15 | 581.25 | 597.25 | 581.25 | 653567 | 0.64% |
| 20 Mar 2025 | 585.40 | 587.85 | 598.25 | 564.40 | 1361732 | 0.35% |
| 19 Mar 2025 | 583.35 | 567.05 | 589.00 | 560.00 | 1724778 | 1.98% |
| 18 Mar 2025 | 572.05 | 513.45 | 587.00 | 511.50 | 5422603 | 11.72% |
| 17 Mar 2025 | 512.05 | 510.15 | 519.20 | 508.30 | 277957 | 0.48% |
| 13 Mar 2025 | 509.60 | 533.00 | 535.35 | 505.00 | 379440 | -4.31% |
| 12 Mar 2025 | 532.55 | 508.95 | 538.65 | 505.80 | 1461745 | 4.64% |
| 11 Mar 2025 | 508.95 | 492.00 | 512.00 | 491.00 | 225883 | 1.05% |
| 10 Mar 2025 | 503.65 | 517.75 | 530.00 | 501.00 | 427442 | -2.71% |
| 07 Mar 2025 | 517.70 | 511.00 | 524.80 | 506.10 | 509890 | 0.79% |
| 06 Mar 2025 | 513.65 | 495.00 | 516.60 | 488.30 | 981827 | 3.62% |
| 05 Mar 2025 | 495.70 | 441.00 | 505.00 | 441.00 | 3415518 | 11.90% |
| 04 Mar 2025 | 443.00 | 449.95 | 463.05 | 440.00 | 194414 | -2.40% |
| 03 Mar 2025 | 453.90 | 463.90 | 469.90 | 438.00 | 176010 | -2.16% |
| 28 Feb 2025 | 463.90 | 476.00 | 481.00 | 457.10 | 248988 | -3.97% |
| 27 Feb 2025 | 483.10 | 488.05 | 493.50 | 476.35 | 183442 | -1.63% |
| 25 Feb 2025 | 491.10 | 483.00 | 493.00 | 476.90 | 214750 | 1.22% |
| 24 Feb 2025 | 485.20 | 476.40 | 490.15 | 469.60 | 213848 | 1.03% |
| 21 Feb 2025 | 480.25 | 470.90 | 485.50 | 460.90 | 255339 | 2.03% |
| 20 Feb 2025 | 470.70 | 461.40 | 473.50 | 461.40 | 76229 | 0.99% |
| 19 Feb 2025 | 466.10 | 445.00 | 473.80 | 445.00 | 189129 | 3.42% |
| 18 Feb 2025 | 450.70 | 466.00 | 470.90 | 440.40 | 322045 | -2.52% |
| 17 Feb 2025 | 462.35 | 471.80 | 478.25 | 454.80 | 211329 | -2.00% |
| 14 Feb 2025 | 471.80 | 503.80 | 504.85 | 468.35 | 211052 | -5.41% |
| 13 Feb 2025 | 498.80 | 492.00 | 509.00 | 487.15 | 446844 | 0.45% |
| 12 Feb 2025 | 496.55 | 479.40 | 507.95 | 456.35 | 409638 | 3.58% |
| 11 Feb 2025 | 479.40 | 490.80 | 490.85 | 466.80 | 307214 | -2.32% |
| 10 Feb 2025 | 490.80 | 504.05 | 505.30 | 484.10 | 283479 | -2.84% |
| 07 Feb 2025 | 505.15 | 490.00 | 520.00 | 481.95 | 607687 | 2.61% |
| 06 Feb 2025 | 492.30 | 493.40 | 496.45 | 486.65 | 211640 | -0.23% |
| 05 Feb 2025 | 493.45 | 466.00 | 496.50 | 466.00 | 320266 | 1.19% |
| 04 Feb 2025 | 487.65 | 479.00 | 497.00 | 475.40 | 458108 | -0.02% |
| 03 Feb 2025 | 487.75 | 447.00 | 498.00 | 439.85 | 2079730 | 9.06% |
| 01 Feb 2025 | 447.25 | 452.40 | 460.50 | 440.45 | 179164 | -2.88% |
| 31 Jan 2025 | 460.50 | 446.50 | 465.50 | 438.95 | 827769 | 1.70% |
| 30 Jan 2025 | 452.80 | 422.95 | 489.00 | 422.95 | 3390937 | 7.81% |
| 29 Jan 2025 | 420.00 | 397.25 | 422.35 | 397.25 | 145976 | 5.73% |
| 28 Jan 2025 | 397.25 | 418.00 | 422.45 | 387.00 | 370961 | -5.44% |
| 27 Jan 2025 | 420.10 | 420.00 | 422.25 | 406.70 | 181946 | -1.00% |
| 24 Jan 2025 | 424.35 | 428.00 | 430.30 | 417.10 | 155970 | -0.39% |
| 23 Jan 2025 | 426.00 | 428.80 | 437.95 | 422.95 | 148320 | -0.06% |
| 22 Jan 2025 | 426.25 | 447.20 | 447.20 | 424.05 | 163345 | -4.68% |
| 21 Jan 2025 | 447.20 | 458.40 | 465.95 | 445.05 | 95107 | -3.39% |
| 20 Jan 2025 | 462.90 | 458.05 | 464.90 | 452.50 | 132187 | 1.06% |
| 17 Jan 2025 | 458.05 | 441.30 | 459.85 | 441.30 | 119992 | 2.76% |
| 16 Jan 2025 | 445.75 | 441.50 | 455.60 | 441.50 | 105378 | 0.88% |
| 15 Jan 2025 | 441.85 | 440.05 | 445.00 | 436.30 | 104937 | 1.41% |
| 14 Jan 2025 | 435.70 | 425.00 | 438.90 | 425.00 | 127628 | 2.30% |
| 13 Jan 2025 | 425.90 | 438.55 | 443.15 | 423.90 | 188352 | -4.38% |
| 10 Jan 2025 | 445.40 | 464.90 | 464.90 | 439.90 | 271080 | -2.31% |
| 09 Jan 2025 | 455.95 | 460.00 | 468.85 | 454.50 | 84732 | -2.57% |
| 08 Jan 2025 | 468.00 | 470.90 | 475.00 | 461.95 | 180069 | -0.32% |
| 07 Jan 2025 | 469.50 | 461.20 | 472.15 | 461.15 | 105666 | 2.00% |
| 06 Jan 2025 | 460.30 | 487.00 | 489.55 | 458.10 | 230980 | -5.64% |
| 03 Jan 2025 | 487.80 | 492.05 | 501.40 | 485.35 | 327985 | -0.86% |
| 02 Jan 2025 | 492.05 | 502.25 | 505.45 | 487.05 | 160751 | -1.83% |
| 01 Jan 2025 | 501.20 | 475.75 | 504.60 | 473.35 | 308152 | 5.74% |
| 31 Dec 2024 | 474.00 | 467.30 | 476.80 | 467.30 | 116280 | -0.07% |
| 30 Dec 2024 | 474.35 | 477.20 | 480.45 | 469.00 | 127039 | -0.60% |
| 27 Dec 2024 | 477.20 | 479.00 | 480.95 | 474.05 | 71775 | 0.22% |
| 26 Dec 2024 | 476.15 | 483.95 | 484.95 | 473.50 | 100425 | -0.94% |
| 24 Dec 2024 | 480.65 | 482.65 | 487.70 | 478.00 | 75824 | -0.53% |
| 23 Dec 2024 | 483.20 | 490.15 | 494.95 | 477.50 | 368921 | -1.21% |
| 20 Dec 2024 | 489.10 | 503.60 | 511.70 | 487.00 | 154159 | -2.88% |
| 19 Dec 2024 | 503.60 | 498.50 | 507.30 | 492.85 | 198963 | -0.49% |
| 18 Dec 2024 | 506.10 | 517.55 | 517.55 | 503.45 | 170589 | -2.55% |
| 17 Dec 2024 | 519.35 | 507.00 | 526.30 | 506.60 | 272909 | 1.63% |
| 16 Dec 2024 | 511.00 | 519.70 | 520.00 | 509.50 | 136371 | -1.39% |
| 13 Dec 2024 | 518.20 | 502.50 | 526.80 | 502.50 | 761422 | 1.85% |
| 12 Dec 2024 | 508.80 | 514.25 | 515.00 | 503.05 | 236047 | -1.28% |
| 11 Dec 2024 | 515.40 | 529.45 | 539.85 | 511.10 | 933603 | -1.01% |
| 10 Dec 2024 | 520.65 | 492.80 | 528.95 | 481.95 | 1483409 | 6.32% |
| 09 Dec 2024 | 489.70 | 484.95 | 494.30 | 478.00 | 764038 | 1.85% |
| 06 Dec 2024 | 480.80 | 439.45 | 486.80 | 434.15 | 3103589 | 9.41% |
| 05 Dec 2024 | 439.45 | 450.00 | 450.00 | 438.00 | 132552 | -1.26% |
| 04 Dec 2024 | 445.05 | 452.25 | 452.50 | 434.55 | 204925 | -2.24% |
| 03 Dec 2024 | 455.25 | 449.00 | 457.95 | 446.55 | 100214 | 1.58% |
| 02 Dec 2024 | 448.15 | 443.20 | 449.90 | 440.10 | 83452 | 1.12% |
| 29 Nov 2024 | 443.20 | 444.40 | 444.40 | 438.00 | 90436 | -0.27% |
| 28 Nov 2024 | 444.40 | 450.75 | 455.65 | 441.25 | 166335 | -0.67% |
| 27 Nov 2024 | 447.40 | 438.95 | 453.40 | 431.50 | 197901 | 3.03% |
| 26 Nov 2024 | 434.25 | 435.65 | 438.15 | 432.95 | 105033 | -0.13% |
| 25 Nov 2024 | 434.80 | 431.85 | 440.00 | 428.00 | 97401 | 1.86% |
| 22 Nov 2024 | 426.85 | 417.70 | 429.70 | 414.95 | 122906 | 1.53% |
| 21 Nov 2024 | 420.40 | 424.00 | 424.45 | 413.50 | 116269 | -1.45% |
| 19 Nov 2024 | 426.60 | 429.60 | 434.70 | 423.15 | 124220 | 0.29% |
| 18 Nov 2024 | 425.35 | 420.00 | 428.15 | 413.80 | 114841 | 0.45% |
| 14 Nov 2024 | 423.45 | 414.30 | 427.00 | 414.30 | 110527 | 2.21% |
| 13 Nov 2024 | 414.30 | 433.70 | 434.35 | 405.05 | 396681 | -4.63% |
| 12 Nov 2024 | 434.40 | 445.70 | 447.50 | 432.10 | 68891 | -1.51% |
| 11 Nov 2024 | 441.05 | 448.00 | 448.00 | 439.40 | 105718 | -1.39% |
| 08 Nov 2024 | 447.25 | 463.95 | 463.95 | 445.10 | 124135 | -2.66% |
| 07 Nov 2024 | 459.45 | 470.00 | 470.10 | 458.00 | 134241 | -1.30% |
| 06 Nov 2024 | 465.50 | 459.50 | 466.45 | 459.50 | 138379 | 1.32% |
| 05 Nov 2024 | 459.45 | 447.00 | 466.50 | 445.80 | 215072 | 1.72% |
| 04 Nov 2024 | 451.70 | 463.20 | 463.20 | 447.60 | 201989 | -1.70% |
| 01 Nov 2024 | 459.50 | 466.95 | 466.95 | 457.60 | 53765 | 1.00% |
| 31 Oct 2024 | 454.95 | 450.00 | 466.35 | 444.80 | 277710 | 1.51% |
| 30 Oct 2024 | 448.20 | 433.20 | 452.00 | 429.00 | 209437 | 4.28% |
| 29 Oct 2024 | 429.80 | 436.80 | 439.60 | 422.65 | 162960 | -0.98% |
| 28 Oct 2024 | 434.05 | 433.45 | 439.95 | 421.40 | 210217 | 1.13% |
| 25 Oct 2024 | 429.20 | 453.00 | 456.70 | 424.80 | 317670 | -4.54% |
| 24 Oct 2024 | 449.60 | 435.95 | 452.00 | 434.75 | 433581 | 3.85% |
| 23 Oct 2024 | 432.95 | 416.10 | 448.95 | 415.05 | 510180 | 4.06% |
| 22 Oct 2024 | 416.05 | 430.10 | 437.10 | 413.70 | 187478 | -3.96% |
| 21 Oct 2024 | 433.20 | 441.85 | 445.35 | 431.60 | 127438 | -1.96% |
| 18 Oct 2024 | 441.85 | 435.00 | 446.80 | 426.55 | 269094 | 1.73% |
| 17 Oct 2024 | 434.35 | 448.30 | 451.45 | 433.20 | 188452 | -3.10% |
| 16 Oct 2024 | 448.25 | 448.85 | 454.00 | 442.30 | 514734 | 0.47% |
| 15 Oct 2024 | 446.15 | 451.20 | 455.00 | 442.60 | 596599 | -1.10% |
| 14 Oct 2024 | 451.10 | 458.65 | 460.20 | 448.20 | 345222 | -1.58% |
| 11 Oct 2024 | 458.35 | 470.00 | 470.00 | 445.80 | 658190 | -3.32% |
| 10 Oct 2024 | 474.10 | 480.10 | 483.15 | 472.90 | 350682 | -0.20% |
| 09 Oct 2024 | 475.05 | 475.85 | 484.20 | 472.40 | 152315 | 0.56% |
| 08 Oct 2024 | 472.40 | 455.85 | 477.60 | 455.50 | 212811 | 1.93% |
| 07 Oct 2024 | 463.45 | 485.65 | 490.50 | 461.05 | 341191 | -4.57% |
| 04 Oct 2024 | 485.65 | 504.85 | 504.85 | 480.00 | 496114 | -3.76% |
| 03 Oct 2024 | 504.60 | 508.05 | 519.00 | 499.25 | 306157 | -2.70% |
| 01 Oct 2024 | 518.60 | 519.70 | 528.70 | 508.80 | 655042 | 0.58% |
| 30 Sep 2024 | 515.60 | 519.45 | 522.95 | 507.20 | 176935 | -0.74% |
| 27 Sep 2024 | 519.45 | 518.40 | 528.35 | 515.20 | 187156 | 0.20% |
| 26 Sep 2024 | 518.40 | 530.00 | 530.25 | 514.50 | 134170 | -1.26% |
| 25 Sep 2024 | 525.00 | 530.40 | 531.85 | 515.00 | 165255 | -0.61% |
| 24 Sep 2024 | 528.20 | 526.40 | 533.00 | 520.60 | 141399 | 0.34% |
| 23 Sep 2024 | 526.40 | 537.55 | 538.85 | 522.50 | 185788 | -0.88% |
| 20 Sep 2024 | 531.10 | 525.00 | 534.40 | 520.70 | 222185 | 1.68% |
| 19 Sep 2024 | 522.35 | 514.30 | 528.30 | 508.60 | 339360 | 1.58% |
| 18 Sep 2024 | 514.25 | 526.80 | 527.00 | 511.00 | 123153 | -1.89% |
| 17 Sep 2024 | 524.15 | 534.60 | 537.25 | 522.05 | 148033 | -1.95% |
| 16 Sep 2024 | 534.60 | 539.95 | 551.85 | 530.00 | 503628 | 1.52% |
| 13 Sep 2024 | 526.60 | 512.00 | 531.95 | 510.05 | 320426 | 3.39% |
| 12 Sep 2024 | 509.35 | 516.70 | 517.05 | 504.05 | 190639 | -0.44% |
| 11 Sep 2024 | 511.60 | 526.65 | 527.65 | 507.35 | 190985 | -2.52% |
| 10 Sep 2024 | 524.80 | 511.90 | 528.00 | 502.60 | 419993 | 2.89% |
| 09 Sep 2024 | 510.05 | 519.95 | 520.00 | 505.55 | 252975 | -1.83% |
| 06 Sep 2024 | 519.55 | 546.75 | 559.55 | 516.55 | 847436 | -4.50% |
| 05 Sep 2024 | 544.05 | 534.95 | 549.00 | 533.50 | 279796 | 2.01% |
| 04 Sep 2024 | 533.35 | 534.75 | 548.70 | 530.75 | 295303 | -0.92% |
| 03 Sep 2024 | 538.30 | 539.85 | 549.80 | 535.05 | 425393 | -0.29% |
| 02 Sep 2024 | 539.85 | 548.35 | 549.90 | 531.50 | 708909 | -1.55% |
| 30 Aug 2024 | 548.35 | 513.60 | 550.00 | 511.30 | 1318671 | 6.77% |
| 29 Aug 2024 | 513.60 | 515.00 | 520.70 | 507.60 | 605308 | -0.29% |
| 28 Aug 2024 | 515.10 | 538.90 | 543.40 | 511.35 | 510987 | -4.42% |
| 27 Aug 2024 | 538.90 | 538.50 | 544.00 | 530.45 | 274912 | 0.07% |
| 26 Aug 2024 | 538.50 | 542.50 | 542.70 | 524.90 | 372473 | -0.07% |
| 23 Aug 2024 | 538.90 | 534.85 | 547.00 | 532.05 | 678090 | 0.76% |
| 22 Aug 2024 | 534.85 | 537.20 | 539.45 | 530.00 | 391233 | -0.42% |
| 21 Aug 2024 | 537.10 | 538.00 | 540.00 | 523.60 | 822287 | 0.53% |
| 20 Aug 2024 | 534.25 | 507.65 | 535.80 | 504.75 | 1343864 | 5.50% |
| 19 Aug 2024 | 506.40 | 490.20 | 514.00 | 477.85 | 975350 | 3.76% |
| 16 Aug 2024 | 488.05 | 518.70 | 544.95 | 484.00 | 2071760 | -4.61% |
| 14 Aug 2024 | 511.65 | 496.70 | 520.00 | 471.25 | 1721355 | 4.04% |
| 13 Aug 2024 | 491.80 | 508.80 | 511.45 | 490.00 | 242926 | -2.37% |
| 12 Aug 2024 | 503.75 | 503.55 | 510.00 | 495.00 | 265828 | 0.04% |
| 09 Aug 2024 | 503.55 | 497.00 | 508.60 | 493.00 | 467017 | 2.88% |
| 08 Aug 2024 | 489.45 | 493.80 | 496.90 | 488.00 | 134888 | -0.36% |
| 07 Aug 2024 | 491.20 | 481.90 | 492.50 | 477.00 | 223507 | 3.62% |
| 06 Aug 2024 | 474.05 | 473.85 | 499.70 | 469.30 | 618877 | 0.95% |
| 05 Aug 2024 | 469.60 | 476.00 | 490.00 | 459.15 | 529712 | -5.55% |
| 02 Aug 2024 | 497.20 | 485.15 | 505.00 | 482.95 | 327630 | 0.95% |
| 01 Aug 2024 | 492.50 | 500.85 | 502.35 | 490.20 | 206886 | -1.17% |
| 31 Jul 2024 | 498.35 | 509.00 | 521.35 | 496.05 | 475403 | -1.67% |
| 30 Jul 2024 | 506.80 | 506.90 | 511.55 | 498.50 | 189006 | 0.69% |
| 29 Jul 2024 | 503.35 | 501.95 | 505.50 | 493.55 | 240668 | 0.87% |
| 26 Jul 2024 | 499.00 | 491.80 | 514.80 | 490.60 | 641664 | 1.71% |
| 25 Jul 2024 | 490.60 | 479.55 | 494.35 | 476.20 | 201077 | 0.08% |
| 24 Jul 2024 | 490.20 | 478.45 | 493.70 | 475.85 | 275200 | 3.36% |
| 23 Jul 2024 | 474.25 | 478.35 | 484.00 | 444.00 | 323900 | -0.86% |
| 22 Jul 2024 | 478.35 | 456.35 | 483.95 | 456.35 | 231546 | 2.06% |
| 19 Jul 2024 | 468.70 | 489.40 | 489.90 | 465.05 | 333612 | -4.23% |
| 18 Jul 2024 | 489.40 | 497.35 | 499.30 | 485.00 | 404428 | -1.60% |
| 16 Jul 2024 | 497.35 | 488.00 | 505.95 | 488.00 | 386863 | 1.61% |
| 15 Jul 2024 | 489.45 | 494.25 | 507.00 | 487.10 | 393713 | -0.40% |
| 12 Jul 2024 | 491.40 | 493.05 | 496.20 | 486.55 | 204302 | -0.18% |
| 11 Jul 2024 | 492.30 | 493.00 | 496.00 | 489.00 | 199093 | -0.12% |
| 10 Jul 2024 | 492.90 | 503.00 | 503.50 | 483.15 | 299115 | -1.61% |
| 09 Jul 2024 | 500.95 | 503.50 | 507.25 | 493.75 | 352736 | 0.52% |
| 08 Jul 2024 | 498.35 | 500.75 | 509.80 | 487.00 | 652410 | 0.21% |
| 05 Jul 2024 | 497.30 | 491.90 | 514.00 | 490.70 | 1074069 | 1.35% |
| 04 Jul 2024 | 490.70 | 487.30 | 504.45 | 483.00 | 949401 | 1.71% |
| 03 Jul 2024 | 482.45 | 480.30 | 487.70 | 477.40 | 309805 | 1.45% |
| 02 Jul 2024 | 475.55 | 482.90 | 483.45 | 469.55 | 282867 | -1.08% |
| 01 Jul 2024 | 480.75 | 486.10 | 490.00 | 478.10 | 399989 | -0.69% |
| 28 Jun 2024 | 484.10 | 480.00 | 486.50 | 467.50 | 585437 | 1.56% |
| 27 Jun 2024 | 476.65 | 484.65 | 517.00 | 471.40 | 2405737 | -1.65% |
| 26 Jun 2024 | 484.65 | 479.00 | 498.80 | 470.35 | 1743426 | 1.73% |
| 25 Jun 2024 | 476.40 | 437.20 | 480.40 | 436.25 | 5108807 | 9.37% |
| 24 Jun 2024 | 435.60 | 421.75 | 445.85 | 420.40 | 792307 | 3.28% |
| 21 Jun 2024 | 421.75 | 423.75 | 429.00 | 419.50 | 429424 | 0.00% |
| 20 Jun 2024 | 421.75 | 425.30 | 428.50 | 420.00 | 249664 | -0.31% |
| 19 Jun 2024 | 423.05 | 429.15 | 434.00 | 420.90 | 454264 | -0.65% |
| 18 Jun 2024 | 425.80 | 416.35 | 441.00 | 416.35 | 2709969 | 2.80% |
| 14 Jun 2024 | 414.20 | 413.00 | 418.00 | 412.35 | 351669 | 0.95% |
| 13 Jun 2024 | 410.30 | 418.00 | 418.90 | 408.00 | 451809 | -1.29% |
| 12 Jun 2024 | 415.65 | 420.75 | 421.00 | 412.45 | 956249 | -0.10% |
| 11 Jun 2024 | 416.05 | 384.50 | 419.50 | 379.85 | 2317377 | 8.76% |
| 10 Jun 2024 | 382.55 | 384.00 | 399.00 | 380.60 | 348300 | -0.13% |
| 07 Jun 2024 | 383.05 | 382.00 | 385.00 | 379.55 | 206602 | 1.23% |
| 06 Jun 2024 | 378.40 | 385.00 | 386.85 | 375.00 | 239354 | 0.77% |
| 05 Jun 2024 | 375.50 | 364.25 | 377.15 | 357.45 | 500119 | 3.34% |
| 04 Jun 2024 | 363.35 | 364.95 | 372.00 | 335.00 | 911214 | 1.48% |
| 03 Jun 2024 | 358.05 | 375.10 | 378.90 | 356.15 | 464790 | 0.22% |
| 31 May 2024 | 357.25 | 365.20 | 367.70 | 355.00 | 362388 | -1.52% |
| 30 May 2024 | 362.75 | 370.10 | 376.00 | 362.05 | 177591 | -1.99% |
| 29 May 2024 | 370.10 | 373.05 | 375.80 | 367.85 | 199163 | -1.29% |
| 28 May 2024 | 374.95 | 380.05 | 384.80 | 372.50 | 241172 | -1.88% |
| 27 May 2024 | 382.15 | 393.00 | 393.00 | 379.10 | 300584 | -1.72% |
| 24 May 2024 | 388.85 | 398.75 | 400.80 | 385.80 | 1318178 | 0.79% |
| 23 May 2024 | 385.80 | 384.00 | 389.40 | 381.35 | 601535 | 1.73% |
| 22 May 2024 | 379.25 | 373.00 | 381.00 | 367.00 | 324540 | 1.47% |
| 21 May 2024 | 373.75 | 376.80 | 377.00 | 370.05 | 187206 | -0.51% |
| 18 May 2024 | 375.65 | 368.05 | 380.00 | 368.05 | 51699 | 1.83% |
| 17 May 2024 | 368.90 | 369.90 | 374.80 | 366.60 | 177293 | -0.26% |
| 16 May 2024 | 369.85 | 375.10 | 380.80 | 368.20 | 258331 | -1.36% |
| 15 May 2024 | 374.95 | 375.85 | 382.75 | 371.10 | 388206 | 0.54% |
| 14 May 2024 | 372.95 | 358.50 | 374.50 | 358.50 | 226027 | 3.18% |
| 13 May 2024 | 361.45 | 369.95 | 370.70 | 353.00 | 156443 | -1.82% |
| 10 May 2024 | 368.15 | 363.60 | 374.00 | 350.10 | 261932 | 1.85% |
| 09 May 2024 | 361.45 | 372.45 | 379.10 | 360.55 | 298632 | -1.82% |
| 08 May 2024 | 368.15 | 359.00 | 374.45 | 357.05 | 186284 | 1.22% |
| 07 May 2024 | 363.70 | 375.15 | 376.40 | 360.55 | 286618 | -3.05% |
| 06 May 2024 | 375.15 | 383.85 | 385.30 | 370.00 | 344181 | -1.84% |
| 03 May 2024 | 382.20 | 389.00 | 389.35 | 375.15 | 337256 | -1.10% |
| 02 May 2024 | 386.45 | 392.80 | 394.90 | 382.55 | 523328 | -1.59% |
| 30 Apr 2024 | 392.70 | 385.00 | 401.00 | 382.10 | 3616781 | 3.60% |
| 29 Apr 2024 | 379.05 | 354.00 | 384.00 | 350.00 | 1646802 | 8.33% |
| 26 Apr 2024 | 349.90 | 353.00 | 354.00 | 348.00 | 154655 | -0.84% |
| 25 Apr 2024 | 352.85 | 350.00 | 359.00 | 348.00 | 159766 | 0.30% |
| 24 Apr 2024 | 351.80 | 344.70 | 354.85 | 344.70 | 166153 | 0.00% |
| 23 Apr 2024 | 351.80 | 347.75 | 353.50 | 347.05 | 148847 | 1.87% |
| 22 Apr 2024 | 345.35 | 344.40 | 351.65 | 343.95 | 161922 | 0.41% |
| 19 Apr 2024 | 343.95 | 348.00 | 349.95 | 339.30 | 172649 | -2.36% |
| 18 Apr 2024 | 352.25 | 350.00 | 358.00 | 348.00 | 196711 | 0.63% |
| 16 Apr 2024 | 350.05 | 342.00 | 353.75 | 342.00 | 168197 | 1.88% |
| 15 Apr 2024 | 343.60 | 326.00 | 352.75 | 326.00 | 426054 | -4.40% |
| 12 Apr 2024 | 359.40 | 358.40 | 360.90 | 351.10 | 152705 | 0.28% |
| 10 Apr 2024 | 358.40 | 369.85 | 369.85 | 357.00 | 202680 | -2.45% |
| 09 Apr 2024 | 367.40 | 371.10 | 372.95 | 362.20 | 281940 | -0.18% |
| 08 Apr 2024 | 368.05 | 365.00 | 373.50 | 361.80 | 350490 | 1.74% |
| 05 Apr 2024 | 361.75 | 364.00 | 366.40 | 358.70 | 215640 | -1.05% |
| 04 Apr 2024 | 365.60 | 369.85 | 369.90 | 363.15 | 336250 | 0.18% |
| 03 Apr 2024 | 364.95 | 353.00 | 367.55 | 353.00 | 435719 | 2.11% |
| 02 Apr 2024 | 357.40 | 362.85 | 362.95 | 354.00 | 301706 | -0.68% |
| 01 Apr 2024 | 359.85 | 334.00 | 363.80 | 332.00 | 888242 | 7.79% |
| 28 Mar 2024 | 333.85 | 337.05 | 341.45 | 332.00 | 218244 | -0.77% |
| 27 Mar 2024 | 336.45 | 336.25 | 342.50 | 335.00 | 279881 | 0.06% |
| 26 Mar 2024 | 336.25 | 340.00 | 342.70 | 335.30 | 264757 | -0.13% |
| 22 Mar 2024 | 336.70 | 337.10 | 339.30 | 333.10 | 251971 | -0.12% |
| 21 Mar 2024 | 337.10 | 330.70 | 339.00 | 328.00 | 407506 | 3.21% |
| 20 Mar 2024 | 326.60 | 326.80 | 329.10 | 318.50 | 520760 | 0.71% |
| 19 Mar 2024 | 324.30 | 330.05 | 345.95 | 320.15 | 1125086 | -1.59% |
| 18 Mar 2024 | 329.55 | 321.50 | 353.20 | 321.00 | 2682396 | 7.12% |
| 15 Mar 2024 | 307.65 | 315.95 | 316.00 | 298.05 | 358314 | -0.13% |
| 14 Mar 2024 | 308.05 | 277.75 | 316.20 | 277.75 | 940959 | 10.91% |
| 13 Mar 2024 | 277.75 | 302.00 | 318.00 | 271.55 | 825754 | -8.18% |
| 12 Mar 2024 | 302.50 | 320.60 | 320.60 | 300.00 | 431807 | -5.02% |
| 11 Mar 2024 | 318.50 | 328.00 | 328.95 | 315.90 | 232942 | -2.87% |
| 07 Mar 2024 | 327.90 | 341.45 | 341.50 | 325.60 | 202650 | -2.56% |
| 06 Mar 2024 | 336.50 | 340.05 | 346.60 | 330.30 | 258585 | -2.24% |
| 05 Mar 2024 | 344.20 | 345.00 | 347.85 | 342.40 | 148139 | -0.82% |
| 04 Mar 2024 | 347.05 | 350.00 | 350.00 | 342.00 | 141381 | -0.10% |
| 02 Mar 2024 | 347.40 | 348.25 | 349.60 | 344.00 | 21862 | 0.81% |
| 01 Mar 2024 | 344.60 | 344.95 | 351.80 | 342.20 | 186001 | -0.10% |
| 29 Feb 2024 | 344.95 | 347.70 | 349.65 | 341.00 | 146166 | -0.22% |
| 28 Feb 2024 | 345.70 | 349.95 | 352.15 | 340.50 | 166664 | -0.72% |
| 27 Feb 2024 | 348.20 | 352.95 | 357.55 | 345.55 | 212779 | -1.35% |
| 26 Feb 2024 | 352.95 | 362.90 | 364.00 | 351.50 | 195312 | -2.05% |
| 23 Feb 2024 | 360.35 | 362.00 | 368.90 | 358.85 | 165541 | 0.10% |
| 22 Feb 2024 | 360.00 | 354.00 | 363.65 | 351.70 | 188371 | 1.69% |
| 21 Feb 2024 | 354.00 | 364.00 | 366.95 | 350.15 | 129506 | -2.53% |
| 20 Feb 2024 | 363.20 | 375.00 | 375.00 | 362.40 | 197481 | -1.88% |
| 19 Feb 2024 | 370.15 | 365.05 | 378.00 | 360.10 | 251909 | 1.52% |
| 16 Feb 2024 | 364.60 | 360.20 | 373.90 | 356.05 | 684142 | 2.06% |
| 15 Feb 2024 | 357.25 | 358.00 | 364.40 | 356.15 | 158190 | 0.35% |
| 14 Feb 2024 | 356.00 | 344.00 | 372.75 | 342.45 | 532182 | 2.12% |
| 13 Feb 2024 | 348.60 | 355.05 | 357.00 | 341.00 | 465984 | -0.94% |
| 12 Feb 2024 | 351.90 | 370.00 | 375.25 | 351.00 | 387489 | -5.29% |
| 09 Feb 2024 | 371.55 | 386.00 | 390.00 | 365.00 | 406085 | -5.23% |
| 08 Feb 2024 | 392.05 | 403.80 | 404.70 | 390.00 | 295580 | -1.95% |
| 07 Feb 2024 | 399.85 | 387.75 | 403.00 | 384.00 | 520829 | 4.39% |
| 06 Feb 2024 | 383.05 | 376.35 | 388.85 | 375.15 | 258461 | 2.13% |
| 05 Feb 2024 | 375.05 | 376.70 | 387.45 | 371.35 | 320927 | -2.38% |
| 02 Feb 2024 | 384.20 | 388.00 | 392.00 | 381.35 | 264029 | -0.29% |
| 01 Feb 2024 | 385.30 | 370.75 | 389.00 | 370.75 | 468755 | 0.42% |
| 31 Jan 2024 | 383.70 | 370.00 | 385.00 | 363.80 | 241091 | 3.70% |
| 30 Jan 2024 | 370.00 | 375.25 | 375.25 | 368.50 | 140669 | -0.71% |
| 29 Jan 2024 | 372.65 | 377.00 | 384.55 | 364.70 | 337163 | -1.14% |
| 25 Jan 2024 | 376.95 | 375.55 | 377.75 | 372.15 | 214391 | 0.04% |
| 24 Jan 2024 | 376.80 | 377.45 | 380.00 | 370.85 | 163961 | 0.31% |
| 23 Jan 2024 | 375.65 | 394.95 | 394.95 | 371.35 | 178488 | -3.28% |
| 20 Jan 2024 | 388.40 | 393.00 | 393.40 | 385.05 | 134671 | 0.28% |
| 19 Jan 2024 | 387.30 | 370.00 | 393.00 | 370.00 | 476958 | 4.85% |
| 18 Jan 2024 | 369.40 | 369.10 | 377.80 | 360.35 | 261209 | -0.55% |
| 17 Jan 2024 | 371.45 | 375.00 | 377.65 | 370.00 | 264746 | -2.15% |
| 16 Jan 2024 | 379.60 | 382.05 | 388.45 | 368.60 | 273715 | -1.48% |
| 15 Jan 2024 | 385.30 | 392.00 | 394.30 | 384.20 | 391631 | -1.66% |
| 12 Jan 2024 | 391.80 | 391.50 | 392.90 | 388.05 | 136829 | 0.11% |
| 11 Jan 2024 | 391.35 | 395.15 | 397.00 | 383.20 | 237737 | -0.89% |
| 10 Jan 2024 | 394.85 | 399.70 | 399.70 | 390.00 | 141455 | -0.75% |
| 09 Jan 2024 | 397.85 | 401.00 | 403.00 | 394.95 | 139134 | -0.29% |
| 08 Jan 2024 | 399.00 | 405.00 | 411.05 | 390.35 | 267491 | -0.49% |
| 05 Jan 2024 | 400.95 | 405.20 | 405.20 | 396.00 | 148652 | -0.10% |
| 04 Jan 2024 | 401.35 | 400.05 | 404.80 | 400.05 | 138339 | 0.32% |
| 03 Jan 2024 | 400.05 | 400.20 | 404.70 | 390.80 | 254399 | -0.04% |
| 02 Jan 2024 | 400.20 | 406.00 | 406.00 | 395.10 | 138405 | -0.65% |
| 01 Jan 2024 | 402.80 | 400.00 | 405.00 | 397.90 | 157513 | 2.47% |
| 29 Dec 2023 | 393.10 | 393.40 | 396.85 | 390.00 | 241574 | -0.72% |
| 28 Dec 2023 | 395.95 | 400.00 | 402.70 | 390.25 | 204572 | -0.93% |
| 27 Dec 2023 | 399.65 | 399.15 | 404.20 | 396.00 | 159469 | 0.49% |
| 26 Dec 2023 | 397.70 | 407.20 | 407.20 | 395.05 | 165281 | -1.46% |
| 22 Dec 2023 | 403.60 | 403.95 | 413.00 | 400.60 | 162374 | 0.69% |
| 21 Dec 2023 | 400.85 | 382.05 | 411.25 | 381.00 | 275610 | 1.56% |
| 20 Dec 2023 | 394.70 | 418.85 | 418.90 | 388.05 | 387586 | -4.88% |
| 19 Dec 2023 | 414.95 | 417.30 | 421.85 | 413.75 | 543278 | -0.14% |
| 18 Dec 2023 | 415.55 | 412.85 | 423.00 | 411.20 | 253037 | 1.06% |
| 15 Dec 2023 | 411.20 | 415.90 | 419.30 | 410.00 | 208532 | -0.18% |
| 14 Dec 2023 | 411.95 | 409.00 | 418.00 | 406.50 | 209878 | 1.59% |
| 13 Dec 2023 | 405.50 | 410.00 | 410.00 | 401.15 | 222904 | -0.93% |
| 12 Dec 2023 | 409.30 | 415.80 | 418.00 | 407.50 | 138467 | -1.56% |
| 11 Dec 2023 | 415.80 | 417.65 | 418.45 | 413.25 | 150892 | 0.02% |
| 08 Dec 2023 | 415.70 | 426.00 | 429.50 | 406.65 | 250545 | -2.41% |
| 07 Dec 2023 | 425.95 | 429.55 | 432.00 | 423.00 | 192825 | -0.69% |
| 06 Dec 2023 | 428.90 | 443.95 | 443.95 | 426.40 | 242015 | 0.83% |
| 05 Dec 2023 | 425.35 | 422.85 | 433.25 | 415.10 | 405756 | 1.97% |
| 04 Dec 2023 | 417.15 | 419.70 | 424.00 | 411.25 | 336082 | 0.75% |
| 01 Dec 2023 | 414.05 | 409.45 | 416.00 | 407.00 | 399310 | -2.20% |
| 30 Nov 2023 | 423.35 | 414.15 | 432.00 | 401.10 | 2202905 | 2.27% |
| 29 Nov 2023 | 413.95 | 414.00 | 418.00 | 404.15 | 288755 | 0.36% |
| 28 Nov 2023 | 412.45 | 411.95 | 414.70 | 408.95 | 375881 | 0.62% |
| 24 Nov 2023 | 409.90 | 398.05 | 412.00 | 397.60 | 407640 | 3.52% |
| 23 Nov 2023 | 395.95 | 401.20 | 402.15 | 392.05 | 248262 | -0.81% |
| 22 Nov 2023 | 399.20 | 407.75 | 413.05 | 390.70 | 375817 | -1.70% |
| 21 Nov 2023 | 406.10 | 415.70 | 419.90 | 405.00 | 364824 | -1.90% |
| 20 Nov 2023 | 413.95 | 405.45 | 424.80 | 404.50 | 741080 | 2.62% |
| 17 Nov 2023 | 403.40 | 412.45 | 416.30 | 401.85 | 405587 | -2.19% |
| 16 Nov 2023 | 412.45 | 411.00 | 416.15 | 404.35 | 1735778 | 0.57% |
| 15 Nov 2023 | 410.10 | 371.00 | 428.00 | 371.00 | 10217548 | 11.84% |
| 13 Nov 2023 | 366.70 | 365.05 | 378.50 | 361.10 | 643946 | -0.33% |
| 12 Nov 2023 | 367.90 | 366.05 | 371.80 | 365.25 | 201089 | 1.67% |
| 10 Nov 2023 | 361.85 | 367.70 | 369.95 | 357.05 | 614155 | -1.01% |
| 09 Nov 2023 | 365.55 | 349.95 | 368.00 | 349.00 | 1442791 | 5.07% |
| 08 Nov 2023 | 347.90 | 338.00 | 351.00 | 337.35 | 601156 | 3.23% |
| 07 Nov 2023 | 337.00 | 338.10 | 339.95 | 335.35 | 224655 | 0.27% |
| 06 Nov 2023 | 336.10 | 345.80 | 347.85 | 332.70 | 411486 | -1.34% |
| 03 Nov 2023 | 340.65 | 336.25 | 344.90 | 333.25 | 746635 | 2.11% |
| 02 Nov 2023 | 333.60 | 327.20 | 338.45 | 327.10 | 283388 | 2.54% |
| 01 Nov 2023 | 325.35 | 336.00 | 336.50 | 323.40 | 290688 | -2.82% |
| 31 Oct 2023 | 334.80 | 334.05 | 348.15 | 332.10 | 626516 | 0.28% |
| 30 Oct 2023 | 333.85 | 333.00 | 337.25 | 323.45 | 488905 | 0.63% |
| 27 Oct 2023 | 331.75 | 326.80 | 335.95 | 324.55 | 400263 | 2.77% |
| 26 Oct 2023 | 322.80 | 311.55 | 327.00 | 305.30 | 730500 | 2.70% |
| 25 Oct 2023 | 314.30 | 324.70 | 337.80 | 307.20 | 784333 | -2.75% |
| 23 Oct 2023 | 323.20 | 342.70 | 344.80 | 321.00 | 619116 | -5.46% |
| 20 Oct 2023 | 341.85 | 344.15 | 354.40 | 340.15 | 447281 | -0.73% |
| 19 Oct 2023 | 344.35 | 345.85 | 347.40 | 340.40 | 242835 | -0.46% |
| 18 Oct 2023 | 345.95 | 349.90 | 350.95 | 343.05 | 254387 | -0.67% |
| 17 Oct 2023 | 348.30 | 348.80 | 358.80 | 346.50 | 433174 | 0.39% |
| 16 Oct 2023 | 346.95 | 344.70 | 354.45 | 338.25 | 437045 | 1.18% |
| 13 Oct 2023 | 342.90 | 349.25 | 349.90 | 341.10 | 276443 | -2.10% |
| 12 Oct 2023 | 350.25 | 348.40 | 355.90 | 347.00 | 463981 | 1.46% |
| 11 Oct 2023 | 345.20 | 349.00 | 359.35 | 342.40 | 664860 | -1.13% |
| 10 Oct 2023 | 349.15 | 331.35 | 352.95 | 330.65 | 1140575 | 6.51% |
| 09 Oct 2023 | 327.80 | 340.45 | 341.00 | 325.55 | 759515 | -5.27% |
| 06 Oct 2023 | 346.05 | 349.35 | 357.90 | 339.30 | 1311360 | -0.03% |
| 05 Oct 2023 | 346.15 | 326.70 | 348.30 | 326.70 | 2018322 | 6.89% |
| 04 Oct 2023 | 323.85 | 330.25 | 330.85 | 321.10 | 305210 | -2.00% |
| 03 Oct 2023 | 330.45 | 332.35 | 338.70 | 328.70 | 467191 | 0.00% |
| 29 Sep 2023 | 330.45 | 329.00 | 335.00 | 325.75 | 580684 | 1.61% |
| 28 Sep 2023 | 325.20 | 324.55 | 326.50 | 321.05 | 241952 | 0.84% |
| 27 Sep 2023 | 322.50 | 316.80 | 332.35 | 314.70 | 673867 | 2.17% |
| 26 Sep 2023 | 315.65 | 315.00 | 319.50 | 313.00 | 219406 | 0.16% |
| 25 Sep 2023 | 315.15 | 319.20 | 319.40 | 313.30 | 188399 | 0.70% |
| 22 Sep 2023 | 312.95 | 319.00 | 319.00 | 310.00 | 281675 | -0.46% |
| 21 Sep 2023 | 314.40 | 314.90 | 315.50 | 305.15 | 360163 | -0.17% |
| 20 Sep 2023 | 314.95 | 305.05 | 318.00 | 303.95 | 362486 | -0.10% |
| 18 Sep 2023 | 315.25 | 317.55 | 320.00 | 312.00 | 299431 | -0.72% |
| 15 Sep 2023 | 317.55 | 316.05 | 320.00 | 305.00 | 406228 | 0.70% |
| 14 Sep 2023 | 315.35 | 316.00 | 320.00 | 309.60 | 615615 | 2.01% |
| 13 Sep 2023 | 309.15 | 299.65 | 313.10 | 289.00 | 527630 | 5.86% |
| 12 Sep 2023 | 292.05 | 314.95 | 314.95 | 280.55 | 943490 | -6.48% |
| 11 Sep 2023 | 312.30 | 315.00 | 315.00 | 305.55 | 355559 | -0.18% |
| 08 Sep 2023 | 312.85 | 312.00 | 318.00 | 311.00 | 338522 | 0.68% |
| 07 Sep 2023 | 310.75 | 315.30 | 315.95 | 302.00 | 689684 | -1.44% |
| 06 Sep 2023 | 315.30 | 331.40 | 331.40 | 312.50 | 755684 | -4.12% |
| 05 Sep 2023 | 328.85 | 320.30 | 339.65 | 319.15 | 1031877 | 2.67% |
| 04 Sep 2023 | 320.30 | 321.00 | 323.65 | 318.05 | 459683 | 0.72% |
| 01 Sep 2023 | 318.00 | 316.95 | 321.70 | 316.50 | 452734 | 0.43% |
| 31 Aug 2023 | 316.65 | 315.80 | 320.90 | 312.10 | 468158 | 0.29% |
| 30 Aug 2023 | 315.75 | 320.00 | 321.30 | 311.00 | 679698 | -1.73% |
| 29 Aug 2023 | 321.30 | 326.00 | 328.30 | 315.55 | 1716976 | -0.73% |
| 28 Aug 2023 | 323.65 | 312.55 | 325.95 | 311.05 | 4164391 | 5.17% |
| 25 Aug 2023 | 307.75 | 281.80 | 314.95 | 281.80 | 11287479 | 9.93% |
| 24 Aug 2023 | 279.95 | 279.95 | 284.20 | 277.10 | 1593828 | 1.17% |
| 23 Aug 2023 | 276.70 | 250.20 | 296.70 | 246.85 | 8357255 | 10.77% |
| 22 Aug 2023 | 249.80 | 248.80 | 250.75 | 244.30 | 1038917 | 0.85% |
| 21 Aug 2023 | 247.70 | 258.00 | 259.70 | 245.00 | 2847713 | -0.16% |
| 18 Aug 2023 | 248.10 | 225.40 | 252.00 | 225.00 | 3833014 | 10.51% |
| 17 Aug 2023 | 224.50 | 228.00 | 228.90 | 223.25 | 385296 | -0.86% |
| 16 Aug 2023 | 226.45 | 230.25 | 232.00 | 224.20 | 501918 | -1.50% |
| 14 Aug 2023 | 229.90 | 226.70 | 234.00 | 218.70 | 1400719 | 1.23% |
| 11 Aug 2023 | 227.10 | 226.00 | 232.00 | 223.20 | 300414 | 0.62% |
| 10 Aug 2023 | 225.70 | 231.25 | 231.40 | 223.10 | 566269 | -1.31% |
| 09 Aug 2023 | 228.70 | 219.05 | 234.30 | 218.70 | 814486 | 4.64% |
| 08 Aug 2023 | 218.55 | 217.90 | 220.65 | 217.00 | 167714 | 0.78% |
| 07 Aug 2023 | 216.85 | 219.80 | 220.95 | 216.55 | 285585 | -1.45% |
| 04 Aug 2023 | 220.05 | 226.50 | 226.70 | 218.60 | 342517 | -2.11% |
| 03 Aug 2023 | 224.80 | 220.00 | 229.95 | 219.00 | 550077 | 2.00% |
| 02 Aug 2023 | 220.40 | 226.85 | 229.25 | 216.00 | 547633 | -2.84% |
| 01 Aug 2023 | 226.85 | 226.55 | 231.55 | 225.70 | 599274 | 0.82% |
| 31 Jul 2023 | 225.00 | 217.50 | 225.80 | 216.25 | 502984 | 3.45% |
| 28 Jul 2023 | 217.50 | 221.70 | 223.45 | 215.30 | 493397 | -1.69% |
| 27 Jul 2023 | 221.25 | 219.45 | 226.10 | 218.10 | 1061841 | 1.30% |
| 26 Jul 2023 | 218.40 | 217.55 | 219.70 | 216.10 | 325233 | 0.69% |
| 25 Jul 2023 | 216.90 | 215.65 | 219.50 | 214.00 | 414347 | 0.65% |
| 24 Jul 2023 | 215.50 | 215.85 | 219.70 | 214.50 | 800027 | 0.77% |
| 21 Jul 2023 | 213.85 | 209.85 | 214.40 | 209.00 | 932845 | 2.57% |
| 20 Jul 2023 | 208.50 | 205.00 | 210.85 | 204.00 | 1380502 | 3.37% |
| 19 Jul 2023 | 201.70 | 198.55 | 202.90 | 198.55 | 227286 | 0.82% |
| 18 Jul 2023 | 200.05 | 202.00 | 203.95 | 198.30 | 530022 | -0.62% |
| 17 Jul 2023 | 201.30 | 203.95 | 204.80 | 201.00 | 257370 | -0.96% |
| 14 Jul 2023 | 203.25 | 205.75 | 206.40 | 202.10 | 238814 | -0.61% |
| 13 Jul 2023 | 204.50 | 207.75 | 207.80 | 203.05 | 333143 | -0.92% |
| 12 Jul 2023 | 206.40 | 203.05 | 208.60 | 201.65 | 672381 | 1.67% |
| 11 Jul 2023 | 203.00 | 202.80 | 204.95 | 200.55 | 304553 | 0.47% |
| 10 Jul 2023 | 202.05 | 204.35 | 206.25 | 201.05 | 392727 | -1.13% |
| 07 Jul 2023 | 204.35 | 203.25 | 206.90 | 198.90 | 905233 | 1.01% |
| 06 Jul 2023 | 202.30 | 199.80 | 205.45 | 199.50 | 1081381 | 1.84% |
| 05 Jul 2023 | 198.65 | 195.10 | 203.00 | 194.10 | 1069978 | 2.03% |
| 04 Jul 2023 | 194.70 | 194.00 | 198.20 | 191.55 | 645095 | 0.59% |
| 03 Jul 2023 | 193.55 | 197.40 | 199.45 | 192.55 | 499501 | -1.28% |
| 30 Jun 2023 | 196.05 | 192.00 | 198.20 | 191.25 | 969486 | 2.48% |
| 28 Jun 2023 | 191.30 | 187.80 | 194.00 | 187.80 | 600324 | 2.03% |
| 27 Jun 2023 | 187.50 | 187.85 | 191.85 | 187.05 | 260641 | 0.05% |
| 26 Jun 2023 | 187.40 | 189.05 | 189.40 | 186.75 | 172400 | -0.87% |
| 23 Jun 2023 | 189.05 | 189.85 | 190.00 | 185.60 | 400956 | -0.42% |
| 22 Jun 2023 | 189.85 | 188.30 | 193.50 | 187.20 | 597737 | 1.55% |
| 21 Jun 2023 | 186.95 | 192.10 | 192.70 | 185.55 | 331739 | -2.17% |
| 20 Jun 2023 | 191.10 | 191.50 | 192.40 | 188.60 | 353990 | 0.13% |
| 19 Jun 2023 | 190.85 | 192.85 | 193.95 | 189.00 | 271250 | -0.26% |
| 16 Jun 2023 | 191.35 | 190.00 | 193.25 | 189.15 | 737143 | 2.33% |
| 15 Jun 2023 | 187.00 | 188.90 | 189.60 | 186.00 | 280582 | -0.43% |
| 14 Jun 2023 | 187.80 | 190.00 | 190.80 | 187.05 | 502657 | 0.78% |
| 13 Jun 2023 | 186.35 | 190.00 | 190.50 | 183.95 | 610922 | -0.64% |
| 12 Jun 2023 | 187.55 | 182.95 | 189.85 | 182.90 | 872411 | 3.42% |
| 09 Jun 2023 | 181.35 | 182.30 | 184.25 | 180.90 | 349913 | 0.08% |
| 08 Jun 2023 | 181.20 | 186.00 | 187.50 | 180.80 | 348247 | -2.11% |
| 07 Jun 2023 | 185.10 | 183.90 | 187.90 | 183.20 | 557020 | 1.34% |
| 06 Jun 2023 | 182.65 | 183.20 | 186.00 | 180.05 | 389088 | -0.30% |
| 05 Jun 2023 | 183.20 | 179.65 | 185.00 | 179.10 | 620354 | 2.35% |
| 02 Jun 2023 | 179.00 | 180.10 | 185.15 | 178.15 | 828219 | 0.11% |
| 01 Jun 2023 | 178.80 | 178.35 | 179.80 | 175.75 | 424240 | 0.25% |
| 31 May 2023 | 178.35 | 173.35 | 179.85 | 171.60 | 657729 | 2.88% |
| 30 May 2023 | 173.35 | 176.70 | 176.70 | 172.05 | 453982 | -1.67% |
| 29 May 2023 | 176.30 | 174.10 | 177.90 | 172.55 | 674389 | 2.08% |
| 26 May 2023 | 172.70 | 173.00 | 174.40 | 171.50 | 240552 | 0.14% |
| 25 May 2023 | 172.45 | 174.50 | 175.00 | 171.00 | 417798 | -0.40% |
| 24 May 2023 | 173.15 | 172.00 | 174.50 | 168.85 | 733631 | 3.10% |
| 23 May 2023 | 167.95 | 168.00 | 172.25 | 167.35 | 241985 | 0.00% |
| 22 May 2023 | 167.95 | 171.50 | 172.50 | 167.20 | 191814 | -1.55% |
| 19 May 2023 | 170.60 | 169.60 | 171.40 | 167.00 | 210285 | 0.92% |
| 18 May 2023 | 169.05 | 170.60 | 172.30 | 168.60 | 166610 | -0.32% |
| 17 May 2023 | 169.60 | 169.65 | 173.30 | 168.00 | 230945 | -0.62% |
| 16 May 2023 | 170.65 | 174.10 | 174.70 | 169.10 | 348385 | -1.22% |
| 15 May 2023 | 172.75 | 173.50 | 177.05 | 171.95 | 466212 | 0.26% |
| 12 May 2023 | 172.30 | 174.00 | 178.10 | 171.00 | 835248 | -0.20% |
| 11 May 2023 | 172.65 | 169.90 | 175.65 | 167.85 | 2849718 | 2.74% |
| 10 May 2023 | 168.05 | 174.00 | 174.00 | 166.60 | 1424472 | 1.85% |
| 09 May 2023 | 165.00 | 168.85 | 169.70 | 163.35 | 334446 | -1.73% |
| 08 May 2023 | 167.90 | 166.50 | 170.00 | 165.90 | 461758 | 1.18% |
| 05 May 2023 | 165.95 | 159.10 | 169.90 | 159.10 | 1673026 | 4.31% |
| 04 May 2023 | 159.10 | 158.50 | 161.50 | 157.45 | 361349 | 1.56% |
| 03 May 2023 | 156.65 | 158.50 | 160.30 | 155.20 | 277261 | -1.32% |
| 02 May 2023 | 158.75 | 154.95 | 161.25 | 154.50 | 747744 | 3.02% |
| 28 Apr 2023 | 154.10 | 154.10 | 155.50 | 152.50 | 288544 | 0.00% |
| 27 Apr 2023 | 154.10 | 151.65 | 154.50 | 150.85 | 397605 | 2.39% |
| 26 Apr 2023 | 150.50 | 149.65 | 152.00 | 148.85 | 173600 | 0.20% |
| 25 Apr 2023 | 150.20 | 150.75 | 151.80 | 149.15 | 172207 | 0.33% |
| 24 Apr 2023 | 149.70 | 151.20 | 151.85 | 148.50 | 232177 | -0.37% |
| 21 Apr 2023 | 150.25 | 153.85 | 155.00 | 149.35 | 402378 | -1.57% |
| 20 Apr 2023 | 152.65 | 147.90 | 153.70 | 146.05 | 590934 | 3.63% |
| 19 Apr 2023 | 147.30 | 144.70 | 151.80 | 144.40 | 599972 | 2.40% |
| 18 Apr 2023 | 143.85 | 143.00 | 145.95 | 143.00 | 243907 | 1.05% |
| 17 Apr 2023 | 142.35 | 145.55 | 145.90 | 141.70 | 249260 | -2.20% |
| 13 Apr 2023 | 145.55 | 146.75 | 147.50 | 145.00 | 144086 | -0.21% |
| 12 Apr 2023 | 145.85 | 144.30 | 146.25 | 143.00 | 182658 | 1.11% |
| 11 Apr 2023 | 144.25 | 145.95 | 146.50 | 143.45 | 140175 | -0.45% |
| 10 Apr 2023 | 144.90 | 147.90 | 149.30 | 144.00 | 216283 | -0.82% |
| 06 Apr 2023 | 146.10 | 144.00 | 147.00 | 142.35 | 308786 | 1.71% |
| 05 Apr 2023 | 143.65 | 140.00 | 145.15 | 139.50 | 482722 | 3.53% |
| 03 Apr 2023 | 138.75 | 139.40 | 140.00 | 135.70 | 373994 | 1.98% |
| 31 Mar 2023 | 136.05 | 138.00 | 139.45 | 135.20 | 331782 | 0.07% |
| 29 Mar 2023 | 135.95 | 133.30 | 136.60 | 131.00 | 373562 | 3.23% |
| 28 Mar 2023 | 131.70 | 133.00 | 135.75 | 129.45 | 648999 | -1.57% |
| 27 Mar 2023 | 133.80 | 135.45 | 136.00 | 132.45 | 299575 | -1.22% |
| 24 Mar 2023 | 135.45 | 138.65 | 139.80 | 134.05 | 260893 | -2.31% |
| 23 Mar 2023 | 138.65 | 137.00 | 139.95 | 136.65 | 266172 | 1.02% |
| 22 Mar 2023 | 137.25 | 136.90 | 143.25 | 136.10 | 719400 | 1.22% |
| 21 Mar 2023 | 135.60 | 140.00 | 140.60 | 135.05 | 430919 | -3.04% |
| 20 Mar 2023 | 139.85 | 145.10 | 149.75 | 138.70 | 544577 | -5.35% |
| 17 Mar 2023 | 147.75 | 142.60 | 149.25 | 141.60 | 453873 | 3.47% |
| 16 Mar 2023 | 142.80 | 147.80 | 147.95 | 141.10 | 575082 | -3.77% |
| 15 Mar 2023 | 148.40 | 150.60 | 151.70 | 146.30 | 398174 | -2.08% |
| 14 Mar 2023 | 151.55 | 147.50 | 152.35 | 143.05 | 509559 | 1.58% |
| 13 Mar 2023 | 149.20 | 151.00 | 152.35 | 146.00 | 457789 | -1.87% |
| 10 Mar 2023 | 152.05 | 154.00 | 154.00 | 149.20 | 285111 | -1.27% |
| 09 Mar 2023 | 154.00 | 154.95 | 158.50 | 153.50 | 374714 | -0.61% |
| 08 Mar 2023 | 154.95 | 152.70 | 158.80 | 152.00 | 323093 | 1.21% |
| 06 Mar 2023 | 153.10 | 151.05 | 155.00 | 151.05 | 244605 | 0.46% |
| 03 Mar 2023 | 152.40 | 153.20 | 154.65 | 152.00 | 237846 | -0.23% |
| 02 Mar 2023 | 152.75 | 156.00 | 156.35 | 152.00 | 257545 | -2.21% |
| 01 Mar 2023 | 156.20 | 152.00 | 157.05 | 151.75 | 289632 | 2.43% |
| 28 Feb 2023 | 152.50 | 154.00 | 154.85 | 150.55 | 298343 | -0.36% |
| 27 Feb 2023 | 153.05 | 159.50 | 161.00 | 152.05 | 234714 | -4.25% |
| 24 Feb 2023 | 159.85 | 159.95 | 162.55 | 159.00 | 160253 | 0.41% |
| 23 Feb 2023 | 159.20 | 159.30 | 161.00 | 157.20 | 147090 | 0.51% |
| 22 Feb 2023 | 158.40 | 163.75 | 163.75 | 158.00 | 159734 | -2.97% |
| 21 Feb 2023 | 163.25 | 164.45 | 168.00 | 162.00 | 460360 | 0.00% |
| 20 Feb 2023 | 163.25 | 162.80 | 164.00 | 160.75 | 215480 | 1.78% |
| 17 Feb 2023 | 160.40 | 157.00 | 161.70 | 156.90 | 309432 | 1.84% |
| 16 Feb 2023 | 157.50 | 156.85 | 158.25 | 155.35 | 183360 | 1.58% |
| 15 Feb 2023 | 155.05 | 154.25 | 159.70 | 153.05 | 403213 | -1.02% |
| 14 Feb 2023 | 156.65 | 161.90 | 161.90 | 152.80 | 339469 | -2.15% |
| 13 Feb 2023 | 160.10 | 165.00 | 165.00 | 159.50 | 165474 | -1.96% |
| 10 Feb 2023 | 163.30 | 166.00 | 167.40 | 162.05 | 211532 | -1.00% |
| 09 Feb 2023 | 164.95 | 162.00 | 166.90 | 161.00 | 262478 | 1.82% |
| 08 Feb 2023 | 162.00 | 161.00 | 163.00 | 159.95 | 156577 | 1.50% |
| 07 Feb 2023 | 159.60 | 163.80 | 164.00 | 159.00 | 210969 | -1.97% |
| 06 Feb 2023 | 162.80 | 160.95 | 167.25 | 160.35 | 428378 | 1.15% |
| 03 Feb 2023 | 160.95 | 176.10 | 176.80 | 159.20 | 862221 | -7.69% |
| 02 Feb 2023 | 174.35 | 173.20 | 177.05 | 171.10 | 150951 | 1.28% |
| 01 Feb 2023 | 172.15 | 179.65 | 182.00 | 168.45 | 242409 | -3.15% |
| 31 Jan 2023 | 177.75 | 175.35 | 178.90 | 172.40 | 167037 | 2.89% |
| 30 Jan 2023 | 172.75 | 172.95 | 175.00 | 170.10 | 133270 | 0.03% |
| 27 Jan 2023 | 172.70 | 176.95 | 178.10 | 169.00 | 333419 | -2.04% |
| 25 Jan 2023 | 176.30 | 178.05 | 178.50 | 172.25 | 265814 | -0.31% |
| 24 Jan 2023 | 176.85 | 180.50 | 182.90 | 175.40 | 208993 | -2.67% |
| 23 Jan 2023 | 181.70 | 184.95 | 184.95 | 180.05 | 208797 | -0.63% |
| 20 Jan 2023 | 182.85 | 180.80 | 185.00 | 179.60 | 167206 | 1.72% |
| 19 Jan 2023 | 179.75 | 180.50 | 180.95 | 179.00 | 131884 | -0.72% |
| 18 Jan 2023 | 181.05 | 184.85 | 184.85 | 180.50 | 161058 | -1.25% |
| 17 Jan 2023 | 183.35 | 185.80 | 185.80 | 182.30 | 170981 | 0.03% |
| 16 Jan 2023 | 183.30 | 187.50 | 189.85 | 182.05 | 203625 | -1.74% |
| 13 Jan 2023 | 186.55 | 187.20 | 188.50 | 184.00 | 243330 | -0.35% |
| 12 Jan 2023 | 187.20 | 183.20 | 190.50 | 182.35 | 874279 | 2.60% |
| 11 Jan 2023 | 182.45 | 186.80 | 187.05 | 180.60 | 199616 | -1.51% |
| 10 Jan 2023 | 185.25 | 188.55 | 192.30 | 184.00 | 284938 | -1.46% |
| 09 Jan 2023 | 188.00 | 189.05 | 190.00 | 185.70 | 245389 | 0.11% |
| 06 Jan 2023 | 187.80 | 189.00 | 190.40 | 185.50 | 302229 | -0.29% |
| 05 Jan 2023 | 188.35 | 190.70 | 190.70 | 185.00 | 366834 | -0.32% |
| 04 Jan 2023 | 188.95 | 191.50 | 191.50 | 187.10 | 240960 | -1.00% |
| 03 Jan 2023 | 190.85 | 190.20 | 193.05 | 188.50 | 318283 | 0.34% |
| 02 Jan 2023 | 190.20 | 187.80 | 197.00 | 185.80 | 887364 | 2.34% |
| 30 Dec 2022 | 185.85 | 182.80 | 188.40 | 182.60 | 546034 | 1.81% |
| 29 Dec 2022 | 182.55 | 176.05 | 183.50 | 175.00 | 603822 | 4.88% |
| 28 Dec 2022 | 174.05 | 176.80 | 176.80 | 172.80 | 232840 | -1.19% |
| 27 Dec 2022 | 176.15 | 173.90 | 176.80 | 172.55 | 363116 | 2.18% |
| 26 Dec 2022 | 172.40 | 163.00 | 173.90 | 159.90 | 755256 | 7.78% |
| 23 Dec 2022 | 159.95 | 172.85 | 172.85 | 158.00 | 928723 | -6.71% |
| 22 Dec 2022 | 171.45 | 185.25 | 187.20 | 167.90 | 1388298 | -6.62% |
| 21 Dec 2022 | 183.60 | 193.60 | 197.90 | 180.45 | 879974 | -4.52% |
| 20 Dec 2022 | 192.30 | 194.95 | 198.45 | 190.65 | 829826 | -1.08% |
| 19 Dec 2022 | 194.40 | 191.75 | 195.80 | 189.00 | 777788 | 2.78% |
| 16 Dec 2022 | 189.15 | 188.00 | 195.85 | 186.80 | 1378616 | 0.67% |
| 15 Dec 2022 | 187.90 | 184.00 | 190.40 | 183.20 | 586073 | 2.20% |
| 14 Dec 2022 | 183.85 | 186.95 | 188.70 | 183.00 | 236731 | -1.24% |
| 13 Dec 2022 | 186.15 | 180.90 | 188.45 | 178.20 | 477175 | 4.05% |
| 12 Dec 2022 | 178.90 | 179.75 | 182.15 | 176.85 | 339264 | -1.16% |
| 09 Dec 2022 | 181.00 | 187.70 | 191.00 | 178.35 | 452189 | -2.79% |
| 08 Dec 2022 | 186.20 | 187.80 | 187.80 | 184.25 | 206860 | -0.37% |
| 07 Dec 2022 | 186.90 | 184.40 | 192.00 | 182.65 | 676589 | 1.36% |
| 06 Dec 2022 | 184.40 | 186.70 | 189.30 | 182.70 | 452561 | -1.44% |
| 05 Dec 2022 | 187.10 | 190.95 | 191.65 | 185.55 | 352579 | -1.16% |
| 02 Dec 2022 | 189.30 | 189.20 | 192.90 | 187.15 | 483086 | 0.05% |
| 01 Dec 2022 | 189.20 | 193.25 | 194.70 | 188.20 | 488851 | -1.59% |
| 30 Nov 2022 | 192.25 | 191.70 | 195.70 | 188.30 | 733541 | 0.68% |
| 29 Nov 2022 | 190.95 | 200.00 | 200.90 | 189.35 | 1235853 | -3.63% |
| 28 Nov 2022 | 198.15 | 188.60 | 199.40 | 187.00 | 3211214 | 8.43% |
| 25 Nov 2022 | 182.75 | 181.00 | 186.25 | 179.10 | 818645 | 1.75% |
| 24 Nov 2022 | 179.60 | 181.00 | 183.50 | 176.35 | 539384 | -0.22% |
| 23 Nov 2022 | 180.00 | 178.35 | 183.00 | 176.75 | 479232 | 1.84% |
| 22 Nov 2022 | 176.75 | 181.10 | 181.40 | 175.80 | 382325 | -2.00% |
| 21 Nov 2022 | 180.35 | 183.70 | 186.40 | 179.10 | 891410 | -0.96% |
| 18 Nov 2022 | 182.10 | 176.25 | 183.00 | 172.55 | 986088 | 4.48% |
| 17 Nov 2022 | 174.30 | 178.00 | 181.25 | 173.25 | 889490 | -1.91% |
| 16 Nov 2022 | 177.70 | 179.45 | 185.00 | 176.00 | 2571346 | -0.20% |
| 15 Nov 2022 | 178.05 | 165.40 | 179.90 | 164.95 | 4558650 | 8.60% |
| 14 Nov 2022 | 163.95 | 160.30 | 164.90 | 160.00 | 483740 | 3.37% |
| 11 Nov 2022 | 158.60 | 164.00 | 164.65 | 156.30 | 556770 | -1.06% |
| 10 Nov 2022 | 160.30 | 158.80 | 162.50 | 156.85 | 408285 | 1.04% |
| 09 Nov 2022 | 158.65 | 162.70 | 163.00 | 157.40 | 205207 | -1.83% |
| 07 Nov 2022 | 161.60 | 162.50 | 164.00 | 160.35 | 265728 | 0.31% |
| 04 Nov 2022 | 161.10 | 157.60 | 165.70 | 156.15 | 941307 | 3.24% |
| 03 Nov 2022 | 156.05 | 152.10 | 157.50 | 150.50 | 301532 | 3.76% |
| 02 Nov 2022 | 150.40 | 150.10 | 152.00 | 149.60 | 103106 | 0.10% |
| 01 Nov 2022 | 150.25 | 153.70 | 153.70 | 149.00 | 255320 | -2.24% |
| 31 Oct 2022 | 153.70 | 152.50 | 156.00 | 151.80 | 177107 | 1.59% |
| 28 Oct 2022 | 151.30 | 154.00 | 154.05 | 150.80 | 77497 | -0.79% |
| 27 Oct 2022 | 152.50 | 150.95 | 154.90 | 150.95 | 140116 | 1.03% |
| 25 Oct 2022 | 150.95 | 152.30 | 152.50 | 150.00 | 72996 | -0.63% |
| 24 Oct 2022 | 151.90 | 153.00 | 153.10 | 151.00 | 47313 | 1.23% |
| 21 Oct 2022 | 150.05 | 153.00 | 153.45 | 149.05 | 144556 | -1.12% |
| 20 Oct 2022 | 151.75 | 154.00 | 154.25 | 150.75 | 90683 | -0.88% |
| 19 Oct 2022 | 153.10 | 155.05 | 157.50 | 152.05 | 128833 | -0.62% |
| 18 Oct 2022 | 154.05 | 154.50 | 155.65 | 153.75 | 91809 | 0.95% |
| 17 Oct 2022 | 152.60 | 152.10 | 154.20 | 151.00 | 123622 | -0.94% |
| 14 Oct 2022 | 154.05 | 155.90 | 155.90 | 153.70 | 138720 | 0.16% |
| 13 Oct 2022 | 153.80 | 152.95 | 154.80 | 151.15 | 136578 | 0.92% |
| 12 Oct 2022 | 152.40 | 152.35 | 154.00 | 148.50 | 160039 | 0.10% |
| 11 Oct 2022 | 152.25 | 155.70 | 155.70 | 151.50 | 155004 | -1.46% |
| 10 Oct 2022 | 154.50 | 156.15 | 156.15 | 151.15 | 225773 | -1.09% |
| 07 Oct 2022 | 156.20 | 155.90 | 157.55 | 154.00 | 133074 | 0.77% |
| 06 Oct 2022 | 155.00 | 156.00 | 157.80 | 153.95 | 196024 | -0.13% |
| 04 Oct 2022 | 155.20 | 153.45 | 158.00 | 150.60 | 313579 | 3.92% |
| 03 Oct 2022 | 149.35 | 153.70 | 154.45 | 148.15 | 209576 | -2.83% |
| 30 Sep 2022 | 153.70 | 148.70 | 155.00 | 147.15 | 246387 | 3.33% |
| 29 Sep 2022 | 148.75 | 150.00 | 152.55 | 148.00 | 277559 | -0.13% |
| 28 Sep 2022 | 148.95 | 152.00 | 152.00 | 148.05 | 191757 | -1.42% |
| 27 Sep 2022 | 151.10 | 149.70 | 155.00 | 144.25 | 459447 | 1.34% |
| 26 Sep 2022 | 149.10 | 155.70 | 155.70 | 146.20 | 508536 | -5.33% |
| 23 Sep 2022 | 157.50 | 162.60 | 162.60 | 155.70 | 294790 | -2.57% |
| 22 Sep 2022 | 161.65 | 160.75 | 163.55 | 159.50 | 229124 | 0.40% |
| 21 Sep 2022 | 161.00 | 164.00 | 165.40 | 160.15 | 191543 | -1.92% |
| 20 Sep 2022 | 164.15 | 168.90 | 168.90 | 163.30 | 272972 | -1.53% |
| 19 Sep 2022 | 166.70 | 161.90 | 168.00 | 159.65 | 454954 | 3.41% |
| 16 Sep 2022 | 161.20 | 164.70 | 169.25 | 158.75 | 628388 | -1.68% |
| 15 Sep 2022 | 163.95 | 167.85 | 168.45 | 161.50 | 352118 | -1.29% |
| 14 Sep 2022 | 166.10 | 166.00 | 167.65 | 164.95 | 297328 | -1.40% |
| 13 Sep 2022 | 168.45 | 171.95 | 172.30 | 167.20 | 361946 | -1.46% |
| 12 Sep 2022 | 170.95 | 168.80 | 175.50 | 168.05 | 1116111 | 2.00% |
| 09 Sep 2022 | 167.60 | 168.80 | 170.40 | 166.25 | 390411 | 0.60% |
| 08 Sep 2022 | 166.60 | 171.00 | 171.90 | 165.60 | 372822 | -1.80% |
| 07 Sep 2022 | 169.65 | 164.25 | 170.90 | 163.50 | 495831 | 2.51% |
| 06 Sep 2022 | 165.50 | 168.30 | 169.85 | 162.50 | 619203 | -0.90% |
| 05 Sep 2022 | 167.00 | 166.80 | 171.85 | 166.35 | 834555 | 0.63% |
| 02 Sep 2022 | 165.95 | 164.95 | 169.40 | 164.55 | 1050632 | 1.25% |
| 01 Sep 2022 | 163.90 | 157.95 | 165.80 | 157.25 | 1114329 | 3.77% |
| 30 Aug 2022 | 157.95 | 156.70 | 162.35 | 156.25 | 1246054 | 1.94% |
| 29 Aug 2022 | 154.95 | 150.00 | 155.90 | 147.80 | 679751 | 0.94% |
| 26 Aug 2022 | 153.50 | 150.10 | 155.00 | 150.05 | 912567 | 3.05% |
| 25 Aug 2022 | 148.95 | 151.00 | 153.60 | 148.20 | 776169 | -0.50% |
| 24 Aug 2022 | 149.70 | 148.50 | 152.20 | 148.50 | 641791 | 0.77% |
| 23 Aug 2022 | 148.55 | 144.30 | 151.00 | 142.05 | 852792 | 2.70% |
| 22 Aug 2022 | 144.65 | 144.90 | 145.60 | 141.60 | 524198 | -0.45% |
| 19 Aug 2022 | 145.30 | 148.00 | 150.45 | 145.00 | 795870 | -1.22% |
| 18 Aug 2022 | 147.10 | 146.90 | 149.80 | 145.55 | 880595 | 1.66% |
| 17 Aug 2022 | 144.70 | 143.00 | 147.45 | 142.20 | 648389 | 0.38% |
| 16 Aug 2022 | 144.15 | 142.80 | 146.85 | 141.00 | 824396 | 1.69% |
| 12 Aug 2022 | 141.75 | 144.25 | 144.25 | 140.05 | 379947 | -1.36% |
| 11 Aug 2022 | 143.70 | 143.00 | 144.40 | 141.55 | 505777 | 1.27% |
| 10 Aug 2022 | 141.90 | 142.75 | 143.25 | 139.05 | 486949 | -0.60% |
| 08 Aug 2022 | 142.75 | 137.80 | 145.40 | 136.20 | 1323109 | 4.12% |
| 05 Aug 2022 | 137.10 | 141.70 | 142.60 | 136.30 | 677197 | -2.66% |
| 04 Aug 2022 | 140.85 | 134.75 | 142.90 | 131.00 | 2876262 | 5.15% |
| 03 Aug 2022 | 133.95 | 135.45 | 136.10 | 132.75 | 166825 | -1.11% |
| 02 Aug 2022 | 135.45 | 136.90 | 136.90 | 134.30 | 224882 | -0.88% |
| 01 Aug 2022 | 136.65 | 130.80 | 138.70 | 130.65 | 675889 | 5.20% |
| 29 Jul 2022 | 129.90 | 133.45 | 134.70 | 128.80 | 447507 | -1.63% |
| 28 Jul 2022 | 132.05 | 130.30 | 132.85 | 129.75 | 266356 | 2.17% |
| 27 Jul 2022 | 129.25 | 129.50 | 130.75 | 128.40 | 152491 | -0.69% |
| 26 Jul 2022 | 130.15 | 133.00 | 133.10 | 129.70 | 210665 | -1.70% |
| 25 Jul 2022 | 132.40 | 136.90 | 137.90 | 131.70 | 387940 | -3.32% |
| 22 Jul 2022 | 136.95 | 139.00 | 140.00 | 136.00 | 485938 | -0.44% |
| 21 Jul 2022 | 137.55 | 136.55 | 138.95 | 135.70 | 252300 | 0.88% |
| 20 Jul 2022 | 136.35 | 138.20 | 139.25 | 135.50 | 268877 | -0.91% |
| 19 Jul 2022 | 137.60 | 137.80 | 141.70 | 136.80 | 414267 | -1.26% |
| 18 Jul 2022 | 139.35 | 135.20 | 140.70 | 134.80 | 1169230 | 4.19% |
| 15 Jul 2022 | 133.75 | 132.75 | 134.60 | 131.90 | 206374 | 1.52% |
| 14 Jul 2022 | 131.75 | 134.75 | 135.90 | 130.45 | 270787 | -2.23% |
| 13 Jul 2022 | 134.75 | 134.40 | 137.75 | 133.30 | 337929 | 0.30% |
| 12 Jul 2022 | 134.35 | 136.50 | 137.85 | 132.05 | 402726 | -1.97% |
| 11 Jul 2022 | 137.05 | 135.95 | 140.25 | 135.50 | 832928 | 0.77% |
| 08 Jul 2022 | 136.00 | 135.00 | 137.00 | 132.25 | 431433 | 1.53% |
| 07 Jul 2022 | 133.95 | 135.90 | 138.00 | 132.50 | 526382 | -1.43% |
| 06 Jul 2022 | 135.90 | 131.50 | 136.70 | 130.90 | 514990 | 3.23% |
| 05 Jul 2022 | 131.65 | 133.80 | 134.50 | 131.15 | 301512 | -0.75% |
| 04 Jul 2022 | 132.65 | 131.45 | 136.90 | 131.25 | 767071 | 1.34% |
| 01 Jul 2022 | 130.90 | 128.80 | 135.00 | 127.00 | 836298 | 1.63% |
| 30 Jun 2022 | 128.80 | 130.85 | 132.75 | 128.05 | 357035 | -1.83% |
| 29 Jun 2022 | 131.20 | 133.45 | 135.55 | 130.20 | 683519 | -1.58% |
| 28 Jun 2022 | 133.30 | 127.30 | 137.25 | 125.85 | 1559521 | 4.55% |
| 27 Jun 2022 | 127.50 | 123.35 | 128.85 | 121.00 | 1585876 | 6.92% |
| 24 Jun 2022 | 119.25 | 121.90 | 122.20 | 118.80 | 171489 | -0.50% |
| 23 Jun 2022 | 119.85 | 117.60 | 120.80 | 117.50 | 191166 | 2.04% |
| 22 Jun 2022 | 117.45 | 117.00 | 119.00 | 114.50 | 207874 | 1.12% |
| 21 Jun 2022 | 116.15 | 116.95 | 117.35 | 115.25 | 181264 | 0.09% |
| 20 Jun 2022 | 116.05 | 122.40 | 125.00 | 114.80 | 878134 | -3.77% |
| 17 Jun 2022 | 120.60 | 117.50 | 122.40 | 112.60 | 821341 | 4.10% |
| 16 Jun 2022 | 115.85 | 119.95 | 119.95 | 111.40 | 422253 | -0.98% |
| 15 Jun 2022 | 117.00 | 116.30 | 119.30 | 114.30 | 178938 | 0.82% |
| 14 Jun 2022 | 116.05 | 116.25 | 117.20 | 114.60 | 93345 | -0.17% |
| 13 Jun 2022 | 116.25 | 116.90 | 116.90 | 113.55 | 135872 | -0.98% |
| 10 Jun 2022 | 117.40 | 118.65 | 119.50 | 116.95 | 119038 | -1.10% |
| 09 Jun 2022 | 118.70 | 116.90 | 119.80 | 116.10 | 171830 | 1.54% |
| 08 Jun 2022 | 116.90 | 117.90 | 118.50 | 116.00 | 113711 | -0.85% |
| 07 Jun 2022 | 117.90 | 118.25 | 120.25 | 117.50 | 97184 | -2.44% |
| 06 Jun 2022 | 120.85 | 117.50 | 121.90 | 114.60 | 251120 | 3.56% |
| 03 Jun 2022 | 116.70 | 119.80 | 121.05 | 116.15 | 133462 | -1.89% |
| 02 Jun 2022 | 118.95 | 120.60 | 120.60 | 118.35 | 88612 | -0.92% |
| 01 Jun 2022 | 120.05 | 120.00 | 122.95 | 119.50 | 226932 | 1.31% |
| 31 May 2022 | 118.50 | 118.80 | 122.35 | 117.00 | 325756 | 0.04% |
| 30 May 2022 | 118.45 | 120.90 | 120.95 | 117.35 | 227149 | -0.80% |
| 27 May 2022 | 119.40 | 113.00 | 119.95 | 112.25 | 661151 | 5.57% |
| 26 May 2022 | 113.10 | 108.15 | 114.40 | 104.40 | 616432 | 4.63% |
| 25 May 2022 | 108.10 | 111.00 | 117.30 | 107.60 | 413413 | -2.35% |
| 24 May 2022 | 110.70 | 112.70 | 113.50 | 110.05 | 101204 | -1.47% |
| 23 May 2022 | 112.35 | 110.70 | 118.35 | 109.50 | 385424 | 2.23% |
| 20 May 2022 | 109.90 | 109.85 | 110.45 | 108.45 | 75697 | 1.95% |
| 19 May 2022 | 107.80 | 106.50 | 109.00 | 106.50 | 133454 | -2.09% |
| 18 May 2022 | 110.10 | 110.20 | 112.50 | 109.55 | 96410 | -0.09% |
| 17 May 2022 | 110.20 | 109.20 | 111.50 | 107.40 | 86869 | 2.42% |
| 16 May 2022 | 107.60 | 110.00 | 110.00 | 105.90 | 96731 | -0.83% |
| 13 May 2022 | 108.50 | 107.00 | 110.55 | 106.20 | 131052 | 2.17% |
| 12 May 2022 | 106.20 | 104.40 | 107.55 | 102.00 | 271577 | -0.61% |
| 11 May 2022 | 106.85 | 108.05 | 108.75 | 104.00 | 298788 | -1.11% |
| 10 May 2022 | 108.05 | 109.60 | 111.20 | 106.35 | 110511 | -0.96% |
| 09 May 2022 | 109.10 | 112.00 | 112.00 | 108.10 | 181127 | -2.42% |
| 06 May 2022 | 111.80 | 115.45 | 115.45 | 110.00 | 231094 | -0.80% |
| 05 May 2022 | 112.70 | 117.00 | 117.00 | 112.25 | 143958 | -1.79% |
| 04 May 2022 | 114.75 | 119.80 | 119.80 | 114.05 | 167325 | -3.57% |
| 02 May 2022 | 119.00 | 116.50 | 119.90 | 116.45 | 130460 | -0.50% |
| 29 Apr 2022 | 119.60 | 119.45 | 122.35 | 119.10 | 213614 | 0.72% |
| 28 Apr 2022 | 118.75 | 118.10 | 120.05 | 117.30 | 102894 | 0.72% |
| 27 Apr 2022 | 117.90 | 118.00 | 119.30 | 116.90 | 120624 | -0.84% |
| 26 Apr 2022 | 118.90 | 119.00 | 121.00 | 118.00 | 112384 | 0.38% |
| 25 Apr 2022 | 118.45 | 119.50 | 119.90 | 117.55 | 124821 | -2.23% |
| 22 Apr 2022 | 121.15 | 120.00 | 124.85 | 119.65 | 225648 | -0.25% |
| 21 Apr 2022 | 121.45 | 120.10 | 121.90 | 119.55 | 143363 | 2.06% |
| 20 Apr 2022 | 119.00 | 118.75 | 120.90 | 117.65 | 123861 | 0.21% |
| 19 Apr 2022 | 118.75 | 120.45 | 122.70 | 116.80 | 171044 | -1.29% |
| 18 Apr 2022 | 120.30 | 120.60 | 121.25 | 118.90 | 209149 | -1.27% |
| 13 Apr 2022 | 121.85 | 123.00 | 123.80 | 121.50 | 155251 | -0.45% |
| 12 Apr 2022 | 122.40 | 124.50 | 125.10 | 121.05 | 257691 | -2.20% |
| 11 Apr 2022 | 125.15 | 124.50 | 126.80 | 124.25 | 383571 | 1.38% |
| 08 Apr 2022 | 123.45 | 121.00 | 125.00 | 120.40 | 303053 | 2.79% |
| 07 Apr 2022 | 120.10 | 121.45 | 122.65 | 119.00 | 322082 | -0.99% |
| 06 Apr 2022 | 121.30 | 121.90 | 122.50 | 120.60 | 235161 | -0.37% |
| 05 Apr 2022 | 121.75 | 121.40 | 124.05 | 119.40 | 469736 | 1.46% |
| 04 Apr 2022 | 120.00 | 117.95 | 120.90 | 117.95 | 289817 | 2.13% |
| 01 Apr 2022 | 117.50 | 112.35 | 118.60 | 112.35 | 380863 | 5.00% |
| 31 Mar 2022 | 111.90 | 115.85 | 115.85 | 111.50 | 359257 | -2.01% |
| 30 Mar 2022 | 114.20 | 112.10 | 117.00 | 112.10 | 432989 | 2.33% |
| 29 Mar 2022 | 111.60 | 112.25 | 114.45 | 111.05 | 376944 | -0.31% |
| 28 Mar 2022 | 111.95 | 115.00 | 115.15 | 111.15 | 412949 | -2.99% |
| 25 Mar 2022 | 115.40 | 117.00 | 117.75 | 115.15 | 232335 | -1.03% |
| 24 Mar 2022 | 116.60 | 117.30 | 118.85 | 116.05 | 214928 | -1.31% |
| 23 Mar 2022 | 118.15 | 121.00 | 121.85 | 117.55 | 228184 | -1.21% |
| 22 Mar 2022 | 119.60 | 120.00 | 120.20 | 118.20 | 204621 | -0.17% |
| 21 Mar 2022 | 119.80 | 123.00 | 123.25 | 118.00 | 260768 | -1.96% |
| 17 Mar 2022 | 122.20 | 122.55 | 125.30 | 120.65 | 588399 | 1.41% |
| 16 Mar 2022 | 120.50 | 121.95 | 122.90 | 119.75 | 383718 | 0.37% |
| 15 Mar 2022 | 120.05 | 116.10 | 122.00 | 115.15 | 918373 | 2.96% |
| 14 Mar 2022 | 116.60 | 119.80 | 119.95 | 115.85 | 341506 | -1.89% |
| 11 Mar 2022 | 118.85 | 112.10 | 119.90 | 111.90 | 707703 | 6.26% |
| 10 Mar 2022 | 111.85 | 116.40 | 116.40 | 111.00 | 614457 | 0.27% |
| 09 Mar 2022 | 111.55 | 111.95 | 113.00 | 110.65 | 532971 | -0.22% |
| 08 Mar 2022 | 111.80 | 111.15 | 113.20 | 109.30 | 296668 | 0.72% |
| 07 Mar 2022 | 111.00 | 113.40 | 113.80 | 110.10 | 389110 | -1.68% |
| 04 Mar 2022 | 112.90 | 117.00 | 118.60 | 112.10 | 1529925 | 1.57% |
| 03 Mar 2022 | 111.15 | 110.00 | 112.00 | 109.90 | 284998 | 2.30% |
| 02 Mar 2022 | 108.65 | 110.35 | 110.80 | 107.85 | 781808 | -1.72% |
| 28 Feb 2022 | 110.55 | 109.35 | 111.30 | 107.10 | 781678 | 1.01% |
| 25 Feb 2022 | 109.45 | 109.15 | 112.10 | 108.20 | 530687 | 1.06% |
| 24 Feb 2022 | 108.30 | 109.20 | 111.00 | 107.00 | 1063144 | -4.20% |
| 23 Feb 2022 | 113.05 | 111.05 | 114.00 | 109.85 | 1256037 | 0.31% |
| 22 Feb 2022 | 112.70 | 109.00 | 113.60 | 108.65 | 683299 | -2.59% |
| 21 Feb 2022 | 115.70 | 117.90 | 119.05 | 113.65 | 543972 | -4.22% |
| 18 Feb 2022 | 120.80 | 123.00 | 124.40 | 120.00 | 316210 | -1.15% |
| 17 Feb 2022 | 122.20 | 121.80 | 123.75 | 121.10 | 186314 | -0.61% |
| 16 Feb 2022 | 122.95 | 125.95 | 125.95 | 122.20 | 184167 | -0.08% |
| 15 Feb 2022 | 123.05 | 121.50 | 123.75 | 118.55 | 243317 | 2.12% |
| 14 Feb 2022 | 120.50 | 125.00 | 126.50 | 118.65 | 312102 | -5.19% |
| 11 Feb 2022 | 127.10 | 129.00 | 129.00 | 126.05 | 194979 | -1.59% |
| 10 Feb 2022 | 129.15 | 129.20 | 130.00 | 128.00 | 235424 | 0.51% |
| 09 Feb 2022 | 128.50 | 131.20 | 131.70 | 126.00 | 521209 | -1.53% |
| 08 Feb 2022 | 130.50 | 135.00 | 135.00 | 128.60 | 573523 | -0.08% |
| 07 Feb 2022 | 130.60 | 133.00 | 133.25 | 130.00 | 156775 | -1.55% |
| 04 Feb 2022 | 132.65 | 134.50 | 134.55 | 131.85 | 196339 | -0.30% |
| 03 Feb 2022 | 133.05 | 135.95 | 135.95 | 132.00 | 175575 | -1.30% |
| 02 Feb 2022 | 134.80 | 133.00 | 135.40 | 132.80 | 424174 | 2.01% |
| 01 Feb 2022 | 132.15 | 134.80 | 134.80 | 128.30 | 983800 | -0.19% |
| 31 Jan 2022 | 132.40 | 135.00 | 135.00 | 132.00 | 272024 | 1.18% |
| 28 Jan 2022 | 130.85 | 130.20 | 132.45 | 130.00 | 444371 | 1.00% |
| 27 Jan 2022 | 129.55 | 131.00 | 131.55 | 128.10 | 249100 | -1.45% |
| 25 Jan 2022 | 131.45 | 132.25 | 134.10 | 127.90 | 332425 | -0.60% |
| 24 Jan 2022 | 132.25 | 137.60 | 137.60 | 129.25 | 340286 | -3.08% |
| 21 Jan 2022 | 136.45 | 136.00 | 138.35 | 135.25 | 309675 | -1.23% |
| 20 Jan 2022 | 138.15 | 136.70 | 140.80 | 136.70 | 266704 | 0.36% |
| 19 Jan 2022 | 137.65 | 137.00 | 138.60 | 136.15 | 304818 | 0.04% |
| 18 Jan 2022 | 137.60 | 140.90 | 141.85 | 137.25 | 464351 | -1.92% |
| 17 Jan 2022 | 140.30 | 140.40 | 144.50 | 139.75 | 1023107 | -0.07% |
| 14 Jan 2022 | 140.40 | 141.20 | 142.30 | 140.00 | 384913 | -1.02% |
| 13 Jan 2022 | 141.85 | 141.75 | 143.10 | 138.80 | 479959 | 0.71% |
| 12 Jan 2022 | 140.85 | 142.30 | 142.70 | 139.95 | 431333 | -0.14% |
| 11 Jan 2022 | 141.05 | 149.80 | 149.80 | 140.15 | 1776934 | -5.84% |
| 10 Jan 2022 | 149.80 | 139.60 | 151.80 | 139.60 | 2152002 | 7.23% |
| 07 Jan 2022 | 139.70 | 139.00 | 142.80 | 138.45 | 403538 | 0.14% |
| 06 Jan 2022 | 139.50 | 138.40 | 140.15 | 138.00 | 205846 | -0.21% |
| 05 Jan 2022 | 139.80 | 139.85 | 142.00 | 138.25 | 275320 | -0.32% |
| 04 Jan 2022 | 140.25 | 142.20 | 143.50 | 138.70 | 290392 | -0.85% |
| 03 Jan 2022 | 141.45 | 140.00 | 144.05 | 139.65 | 327340 | 1.65% |
| 31 Dec 2021 | 139.15 | 140.20 | 141.55 | 138.55 | 228156 | -0.32% |
| 30 Dec 2021 | 139.60 | 141.50 | 142.25 | 138.10 | 220232 | -2.00% |
| 29 Dec 2021 | 142.45 | 141.40 | 145.45 | 140.10 | 945665 | 0.96% |
| 28 Dec 2021 | 141.10 | 133.00 | 142.00 | 133.00 | 856936 | 6.65% |
| 27 Dec 2021 | 132.30 | 133.25 | 134.70 | 132.00 | 172657 | -1.93% |
| 24 Dec 2021 | 134.90 | 134.50 | 135.50 | 133.00 | 143554 | 0.33% |
| 23 Dec 2021 | 134.45 | 136.40 | 137.10 | 134.00 | 158948 | -0.63% |
| 22 Dec 2021 | 135.30 | 137.20 | 139.20 | 134.15 | 160034 | -0.92% |
| 21 Dec 2021 | 136.55 | 132.15 | 146.30 | 130.05 | 238299 | 3.37% |
| 20 Dec 2021 | 132.10 | 136.90 | 136.90 | 129.40 | 361165 | -3.51% |
| 17 Dec 2021 | 136.90 | 140.15 | 140.30 | 135.55 | 244585 | -2.21% |
| 16 Dec 2021 | 140.00 | 145.00 | 145.35 | 139.15 | 326659 | -2.71% |
| 15 Dec 2021 | 143.90 | 138.00 | 145.90 | 137.30 | 1390673 | 5.23% |
| 14 Dec 2021 | 136.75 | 135.70 | 138.35 | 135.00 | 214047 | -0.58% |
| 13 Dec 2021 | 137.55 | 140.40 | 142.90 | 137.00 | 207222 | -1.96% |
| 10 Dec 2021 | 140.30 | 140.00 | 141.50 | 139.00 | 190879 | 0.75% |
| 09 Dec 2021 | 139.25 | 141.15 | 141.90 | 138.50 | 185848 | -0.36% |
| 08 Dec 2021 | 139.75 | 138.95 | 140.90 | 138.95 | 158711 | 0.79% |
| 07 Dec 2021 | 138.65 | 138.20 | 140.70 | 137.00 | 197104 | 1.58% |
| 06 Dec 2021 | 136.50 | 141.00 | 141.65 | 135.50 | 204855 | -2.64% |
| 03 Dec 2021 | 140.20 | 140.90 | 143.20 | 139.05 | 285948 | -0.28% |
| 02 Dec 2021 | 140.60 | 135.00 | 144.10 | 133.00 | 1124082 | 4.46% |
| 01 Dec 2021 | 134.60 | 133.30 | 136.70 | 132.70 | 188770 | 0.19% |
| 30 Nov 2021 | 134.35 | 135.90 | 140.85 | 131.30 | 354594 | 0.11% |
| 29 Nov 2021 | 134.20 | 135.70 | 135.90 | 128.55 | 323807 | -1.83% |
| 26 Nov 2021 | 136.70 | 138.50 | 140.15 | 136.00 | 252180 | -2.91% |
| 25 Nov 2021 | 140.80 | 143.35 | 143.35 | 139.00 | 210026 | -1.05% |
| 24 Nov 2021 | 142.30 | 142.60 | 144.70 | 141.05 | 250026 | 0.74% |
| 23 Nov 2021 | 141.25 | 135.00 | 142.00 | 134.60 | 297749 | 3.59% |
| 22 Nov 2021 | 136.35 | 143.00 | 143.00 | 134.15 | 493397 | -4.08% |
| 18 Nov 2021 | 142.15 | 146.00 | 146.45 | 141.00 | 450025 | -2.24% |
| 17 Nov 2021 | 145.40 | 147.80 | 148.90 | 145.00 | 443727 | -0.72% |
| 16 Nov 2021 | 146.45 | 147.50 | 149.75 | 145.50 | 453330 | 0.45% |
| 15 Nov 2021 | 145.80 | 152.75 | 154.50 | 144.90 | 663678 | -4.08% |
| 12 Nov 2021 | 152.00 | 153.30 | 154.50 | 150.50 | 211379 | -0.33% |
| 11 Nov 2021 | 152.50 | 155.00 | 155.75 | 151.20 | 225237 | -1.87% |
| 10 Nov 2021 | 155.40 | 151.80 | 156.55 | 151.80 | 233698 | 0.42% |
| 09 Nov 2021 | 154.75 | 155.00 | 156.50 | 153.70 | 302381 | 0.06% |
| 08 Nov 2021 | 154.65 | 156.50 | 157.00 | 154.30 | 245676 | -1.37% |
| 04 Nov 2021 | 156.80 | 158.00 | 158.40 | 156.00 | 188572 | 0.61% |
| 03 Nov 2021 | 155.85 | 154.30 | 157.35 | 152.05 | 602406 | 2.36% |
| 02 Nov 2021 | 152.25 | 153.85 | 157.30 | 150.20 | 610100 | -0.20% |
| 01 Nov 2021 | 152.55 | 155.00 | 155.90 | 151.00 | 319512 | -0.91% |
| 29 Oct 2021 | 153.95 | 154.00 | 157.40 | 151.10 | 413879 | -1.66% |
| 28 Oct 2021 | 156.55 | 162.70 | 163.50 | 154.45 | 676109 | -3.18% |
| 27 Oct 2021 | 161.70 | 160.80 | 164.25 | 159.55 | 909962 | 1.19% |
| 26 Oct 2021 | 159.80 | 155.50 | 162.60 | 154.95 | 1254484 | 1.95% |
| 25 Oct 2021 | 156.75 | 161.80 | 161.90 | 153.15 | 1124624 | 3.33% |
| 22 Oct 2021 | 151.70 | 156.00 | 158.20 | 150.45 | 533565 | -1.69% |
| 21 Oct 2021 | 154.30 | 150.00 | 156.90 | 149.00 | 1009426 | 3.04% |
| 20 Oct 2021 | 149.75 | 149.00 | 151.40 | 144.10 | 759336 | -0.43% |
| 19 Oct 2021 | 150.40 | 154.40 | 155.90 | 148.65 | 688718 | -1.92% |
| 18 Oct 2021 | 153.35 | 157.30 | 157.75 | 152.60 | 558577 | -1.86% |
| 14 Oct 2021 | 156.25 | 159.90 | 160.90 | 155.50 | 568450 | -1.79% |
| 13 Oct 2021 | 159.10 | 158.00 | 168.15 | 158.00 | 1412814 | 0.89% |
| 12 Oct 2021 | 157.70 | 159.30 | 161.50 | 157.05 | 589111 | -1.00% |
| 11 Oct 2021 | 159.30 | 154.00 | 162.50 | 154.00 | 1445823 | 3.31% |
| 08 Oct 2021 | 154.20 | 153.45 | 158.00 | 153.45 | 527649 | 0.00% |
| 07 Oct 2021 | 154.20 | 153.45 | 155.90 | 153.45 | 513052 | 1.51% |
| 06 Oct 2021 | 151.90 | 155.00 | 156.80 | 150.80 | 625732 | -1.94% |
| 05 Oct 2021 | 154.90 | 159.70 | 159.70 | 154.30 | 620028 | -2.52% |
| 04 Oct 2021 | 158.90 | 156.95 | 162.90 | 156.25 | 2360308 | 2.12% |
| 01 Oct 2021 | 155.60 | 151.05 | 158.50 | 149.60 | 1828156 | 1.27% |
| 30 Sep 2021 | 153.65 | 148.50 | 155.10 | 147.15 | 2298563 | 4.06% |
| 29 Sep 2021 | 147.65 | 144.00 | 149.40 | 143.15 | 761654 | 0.89% |
| 28 Sep 2021 | 146.35 | 148.40 | 149.90 | 144.05 | 634753 | -0.95% |
| 27 Sep 2021 | 147.75 | 148.20 | 149.95 | 145.80 | 635572 | -0.30% |
| 24 Sep 2021 | 148.20 | 147.05 | 152.20 | 146.05 | 1141853 | 1.23% |
| 23 Sep 2021 | 146.40 | 149.50 | 150.45 | 145.00 | 764464 | 0.03% |
| 22 Sep 2021 | 146.35 | 143.40 | 149.00 | 142.55 | 877182 | 2.06% |
| 21 Sep 2021 | 143.40 | 142.80 | 144.10 | 140.10 | 724811 | 0.35% |
| 20 Sep 2021 | 142.90 | 144.00 | 150.30 | 141.95 | 1043134 | -2.99% |
| 17 Sep 2021 | 147.30 | 148.60 | 151.00 | 142.05 | 1484207 | 0.17% |
| 16 Sep 2021 | 147.05 | 149.10 | 151.55 | 146.25 | 2137647 | 1.07% |
| 15 Sep 2021 | 145.50 | 140.50 | 146.80 | 140.50 | 1972121 | 3.56% |
| 14 Sep 2021 | 140.50 | 142.90 | 143.00 | 140.00 | 601646 | -1.13% |
| 13 Sep 2021 | 142.10 | 142.30 | 144.20 | 141.20 | 536651 | -0.14% |
| 09 Sep 2021 | 142.30 | 138.00 | 145.20 | 137.50 | 911082 | 2.12% |
| 08 Sep 2021 | 139.35 | 140.00 | 143.10 | 138.10 | 595828 | -0.46% |
| 07 Sep 2021 | 140.00 | 143.50 | 143.55 | 138.60 | 724157 | -1.93% |
| 06 Sep 2021 | 142.75 | 145.70 | 145.75 | 142.00 | 606935 | 0.39% |
| 03 Sep 2021 | 142.20 | 142.30 | 144.80 | 140.90 | 768006 | -0.04% |
| 02 Sep 2021 | 142.25 | 142.00 | 143.70 | 140.55 | 612318 | -0.04% |
| 01 Sep 2021 | 142.30 | 144.50 | 145.95 | 141.00 | 600991 | -1.39% |
| 31 Aug 2021 | 144.30 | 144.65 | 147.30 | 143.00 | 1507152 | 0.66% |
| 30 Aug 2021 | 143.35 | 137.70 | 145.20 | 137.70 | 3322391 | 4.71% |
| 27 Aug 2021 | 136.90 | 136.55 | 138.35 | 135.60 | 700083 | -0.04% |
| 26 Aug 2021 | 136.95 | 136.20 | 139.00 | 134.60 | 1065702 | 0.55% |
| 25 Aug 2021 | 136.20 | 145.45 | 145.45 | 135.05 | 1995185 | -4.59% |
| 24 Aug 2021 | 142.75 | 136.75 | 145.20 | 135.05 | 2074464 | 6.33% |
| 23 Aug 2021 | 134.25 | 142.25 | 144.80 | 133.00 | 1055533 | -4.48% |
| 20 Aug 2021 | 140.55 | 143.00 | 145.35 | 139.05 | 1190973 | -4.29% |
| 18 Aug 2021 | 146.85 | 155.45 | 156.80 | 143.75 | 1206510 | -4.77% |
| 17 Aug 2021 | 154.20 | 156.45 | 157.65 | 152.10 | 1668420 | -1.31% |
| 16 Aug 2021 | 156.25 | 149.30 | 162.80 | 147.15 | 4901530 | 4.45% |
| 13 Aug 2021 | 149.60 | 153.30 | 155.85 | 148.00 | 3390389 | -0.20% |
| 12 Aug 2021 | 149.90 | 140.00 | 153.30 | 140.00 | 3002518 | 7.76% |
| 11 Aug 2021 | 139.10 | 140.00 | 140.45 | 129.75 | 1557868 | -0.93% |
| 10 Aug 2021 | 140.40 | 148.00 | 148.50 | 134.05 | 1835128 | -2.67% |
| 09 Aug 2021 | 144.25 | 146.00 | 149.30 | 142.50 | 3797334 | 1.94% |
| 06 Aug 2021 | 141.50 | 136.00 | 144.95 | 133.50 | 2684106 | 4.20% |
| 05 Aug 2021 | 135.80 | 130.50 | 137.20 | 125.05 | 1634427 | 3.66% |
| 04 Aug 2021 | 131.00 | 135.40 | 138.55 | 130.10 | 1620615 | -3.00% |
| 03 Aug 2021 | 135.05 | 138.65 | 139.65 | 133.85 | 570655 | -2.70% |
| 02 Aug 2021 | 138.80 | 140.45 | 142.00 | 137.25 | 955977 | -0.43% |
| 30 Jul 2021 | 139.40 | 139.50 | 144.00 | 138.90 | 1148905 | 0.25% |
| 29 Jul 2021 | 139.05 | 138.95 | 141.70 | 136.20 | 1372661 | 0.69% |
| 28 Jul 2021 | 138.10 | 140.65 | 146.00 | 135.80 | 6681977 | -0.04% |
| 27 Jul 2021 | 138.15 | 127.85 | 139.50 | 127.40 | 4900514 | 8.57% |
| 26 Jul 2021 | 127.25 | 125.85 | 129.10 | 124.35 | 499091 | 1.80% |
| 23 Jul 2021 | 125.00 | 124.85 | 128.40 | 124.10 | 529311 | 1.01% |
| 22 Jul 2021 | 123.75 | 125.00 | 125.80 | 122.70 | 216630 | 0.57% |
| 20 Jul 2021 | 123.05 | 125.85 | 126.65 | 121.50 | 424009 | -1.87% |
| 19 Jul 2021 | 125.40 | 128.25 | 129.30 | 123.15 | 430768 | -3.20% |
| 16 Jul 2021 | 129.55 | 130.85 | 132.00 | 128.75 | 585432 | 0.04% |
| 15 Jul 2021 | 129.50 | 131.30 | 134.15 | 129.00 | 1617769 | 1.13% |
| 14 Jul 2021 | 128.05 | 127.45 | 131.75 | 126.25 | 2126631 | 1.19% |
| 13 Jul 2021 | 126.55 | 126.65 | 128.50 | 125.50 | 432220 | 0.68% |
| 12 Jul 2021 | 125.70 | 126.75 | 128.15 | 124.60 | 501902 | -0.04% |
| 09 Jul 2021 | 125.75 | 127.00 | 127.35 | 124.15 | 570758 | -0.47% |
| 08 Jul 2021 | 126.35 | 121.70 | 129.70 | 121.55 | 3490745 | 4.21% |
| 07 Jul 2021 | 121.25 | 122.10 | 123.40 | 120.50 | 369876 | -1.22% |
| 06 Jul 2021 | 122.75 | 122.00 | 126.00 | 121.05 | 675088 | 1.24% |
| 05 Jul 2021 | 121.25 | 121.90 | 122.15 | 121.00 | 198579 | 0.17% |
| 02 Jul 2021 | 121.05 | 122.00 | 122.35 | 120.15 | 161037 | -0.12% |
| 01 Jul 2021 | 121.20 | 120.85 | 122.20 | 120.60 | 247822 | 0.87% |
| 30 Jun 2021 | 120.15 | 119.85 | 121.50 | 118.80 | 287846 | 1.22% |
| 29 Jun 2021 | 118.70 | 122.00 | 122.00 | 118.25 | 284082 | -1.53% |
| 28 Jun 2021 | 120.55 | 121.00 | 123.50 | 120.00 | 515291 | 0.33% |
| 25 Jun 2021 | 120.15 | 121.20 | 122.00 | 119.35 | 364800 | 0.21% |
| 24 Jun 2021 | 119.90 | 121.50 | 123.45 | 119.55 | 812622 | 0.04% |
| 23 Jun 2021 | 119.85 | 121.95 | 123.50 | 119.10 | 349610 | -0.70% |
| 22 Jun 2021 | 120.70 | 120.05 | 124.80 | 120.00 | 641480 | 1.64% |
| 21 Jun 2021 | 118.75 | 118.50 | 119.60 | 115.75 | 351923 | -1.29% |
| 18 Jun 2021 | 120.30 | 122.15 | 123.25 | 116.00 | 498649 | -0.74% |
| 17 Jun 2021 | 121.20 | 121.20 | 125.55 | 120.05 | 801817 | 0.00% |
| 16 Jun 2021 | 121.20 | 122.90 | 125.90 | 120.20 | 497108 | -1.38% |
| 15 Jun 2021 | 122.90 | 125.20 | 126.70 | 120.85 | 496161 | -1.60% |
| 14 Jun 2021 | 124.90 | 127.50 | 128.00 | 123.25 | 356827 | -2.15% |
| 11 Jun 2021 | 127.65 | 130.00 | 130.50 | 127.00 | 289395 | -0.89% |
| 10 Jun 2021 | 128.80 | 128.95 | 131.50 | 127.35 | 290087 | 0.82% |
| 09 Jun 2021 | 127.75 | 132.00 | 133.90 | 127.00 | 743588 | -2.07% |
| 08 Jun 2021 | 130.45 | 131.85 | 131.85 | 126.35 | 976240 | -0.27% |
| 07 Jun 2021 | 130.80 | 131.00 | 134.80 | 129.00 | 2234384 | 1.63% |
| 04 Jun 2021 | 128.70 | 129.00 | 129.70 | 125.45 | 1265633 | 0.74% |
| 03 Jun 2021 | 127.75 | 118.50 | 128.70 | 117.80 | 2186605 | 8.96% |
| 02 Jun 2021 | 117.25 | 117.95 | 119.40 | 116.00 | 284674 | 0.17% |
| 01 Jun 2021 | 117.05 | 120.20 | 123.90 | 116.25 | 634533 | -1.47% |
| 31 May 2021 | 118.80 | 120.55 | 122.15 | 118.10 | 418139 | -1.29% |
| 28 May 2021 | 120.35 | 128.00 | 128.50 | 119.20 | 678769 | -4.56% |
| 27 May 2021 | 126.10 | 126.00 | 129.10 | 123.90 | 1483437 | 2.11% |
| 26 May 2021 | 123.50 | 127.85 | 128.00 | 123.00 | 565413 | -2.64% |
| 25 May 2021 | 126.85 | 127.00 | 131.50 | 126.05 | 2171969 | 0.75% |
| 24 May 2021 | 125.90 | 117.45 | 128.80 | 117.45 | 2368493 | 7.51% |
| 21 May 2021 | 117.10 | 118.40 | 119.50 | 116.10 | 328463 | -0.80% |
| 20 May 2021 | 118.05 | 119.30 | 123.35 | 116.40 | 880484 | -0.30% |
| 19 May 2021 | 118.40 | 111.70 | 120.90 | 111.10 | 3830985 | 6.00% |
| 18 May 2021 | 111.70 | 107.00 | 115.40 | 106.70 | 2519076 | 5.28% |
| 17 May 2021 | 106.10 | 106.00 | 107.60 | 105.50 | 163182 | 0.09% |
| 14 May 2021 | 106.00 | 108.40 | 108.40 | 105.40 | 158186 | -0.56% |
| 12 May 2021 | 106.60 | 107.70 | 108.70 | 106.20 | 162018 | -0.74% |
| 11 May 2021 | 107.40 | 106.90 | 109.70 | 106.40 | 259816 | -0.74% |
| 10 May 2021 | 108.20 | 106.90 | 109.80 | 105.50 | 280827 | 2.85% |
| 07 May 2021 | 105.20 | 106.90 | 107.05 | 104.95 | 181702 | -0.33% |
| 06 May 2021 | 105.55 | 106.85 | 107.80 | 105.30 | 116263 | 0.05% |
| 05 May 2021 | 105.50 | 106.10 | 107.00 | 105.25 | 119895 | -0.28% |
| 04 May 2021 | 105.80 | 105.05 | 108.75 | 105.00 | 332657 | 0.71% |
| 03 May 2021 | 105.05 | 105.05 | 106.65 | 104.15 | 131901 | -1.08% |
| 30 Apr 2021 | 106.20 | 107.00 | 107.90 | 106.00 | 102391 | -1.21% |
| 29 Apr 2021 | 107.50 | 109.50 | 109.55 | 106.00 | 189278 | -0.69% |
| 28 Apr 2021 | 108.25 | 108.20 | 109.65 | 107.00 | 283170 | 1.50% |
| 27 Apr 2021 | 106.65 | 103.70 | 108.00 | 103.70 | 196052 | 1.91% |
| 26 Apr 2021 | 104.65 | 105.20 | 107.60 | 103.60 | 161816 | -1.27% |
| 23 Apr 2021 | 106.00 | 104.70 | 106.65 | 104.15 | 193862 | 0.33% |
| 22 Apr 2021 | 105.65 | 103.95 | 106.80 | 101.55 | 266182 | 2.13% |
| 20 Apr 2021 | 103.45 | 104.40 | 104.40 | 102.05 | 142134 | 1.72% |
| 19 Apr 2021 | 101.70 | 101.00 | 103.25 | 99.60 | 207146 | -3.00% |
| 16 Apr 2021 | 104.85 | 105.20 | 107.55 | 104.05 | 183030 | -0.33% |
| 15 Apr 2021 | 105.20 | 104.60 | 106.60 | 103.00 | 211465 | -1.73% |
| 13 Apr 2021 | 107.05 | 103.00 | 108.80 | 102.75 | 382199 | 4.08% |
| 12 Apr 2021 | 102.85 | 108.95 | 108.95 | 100.55 | 816875 | -7.59% |
| 09 Apr 2021 | 111.30 | 107.15 | 113.50 | 106.45 | 1687783 | 3.20% |
| 08 Apr 2021 | 107.85 | 111.70 | 113.40 | 106.55 | 661511 | -3.01% |
| 07 Apr 2021 | 111.20 | 111.30 | 113.80 | 108.60 | 902110 | 0.54% |
| 06 Apr 2021 | 110.60 | 103.05 | 111.80 | 102.20 | 3073586 | 7.80% |
| 05 Apr 2021 | 102.60 | 103.10 | 103.10 | 96.20 | 414153 | -0.48% |
| 01 Apr 2021 | 103.10 | 103.95 | 104.10 | 102.75 | 488776 | -0.05% |
| 31 Mar 2021 | 103.15 | 103.50 | 103.65 | 102.95 | 304056 | -1.62% |
| 30 Mar 2021 | 104.85 | 105.00 | 105.10 | 104.50 | 471574 | -1.50% |
| 26 Mar 2021 | 106.45 | 108.00 | 108.00 | 105.20 | 336535 | -0.70% |
| 25 Mar 2021 | 107.20 | 107.60 | 108.10 | 104.00 | 357145 | 0.33% |
| 24 Mar 2021 | 106.85 | 107.90 | 108.45 | 106.05 | 224829 | -1.25% |
| 23 Mar 2021 | 108.20 | 108.35 | 114.85 | 108.00 | 610729 | -0.14% |
| 22 Mar 2021 | 108.35 | 110.70 | 111.00 | 107.00 | 497007 | -2.12% |
| 19 Mar 2021 | 110.70 | 111.00 | 111.00 | 104.60 | 469775 | -0.32% |
| 18 Mar 2021 | 111.05 | 112.90 | 112.90 | 109.15 | 414369 | -1.07% |
| 17 Mar 2021 | 112.25 | 115.50 | 115.65 | 111.50 | 578475 | -3.15% |
| 16 Mar 2021 | 115.90 | 117.00 | 117.40 | 115.30 | 301420 | -0.94% |
| 15 Mar 2021 | 117.00 | 117.50 | 117.75 | 115.40 | 834753 | 0.95% |
| 12 Mar 2021 | 115.90 | 119.00 | 119.25 | 98.00 | 1417759 | -3.01% |
| 10 Mar 2021 | 119.50 | 119.40 | 120.00 | 117.40 | 428151 | 1.10% |
| 09 Mar 2021 | 118.20 | 121.05 | 121.65 | 116.50 | 1415567 | -1.21% |
| 08 Mar 2021 | 119.65 | 127.30 | 128.65 | 118.75 | 1624719 | -5.11% |
| 05 Mar 2021 | 126.10 | 131.00 | 134.95 | 125.60 | 631279 | -5.12% |
| 04 Mar 2021 | 132.90 | 127.50 | 134.50 | 127.10 | 2232666 | 4.19% |
| 03 Mar 2021 | 127.55 | 120.80 | 130.70 | 120.00 | 2932183 | 6.74% |
| 02 Mar 2021 | 119.50 | 117.00 | 122.00 | 116.55 | 677699 | 2.88% |
| 01 Mar 2021 | 116.15 | 117.00 | 117.00 | 115.05 | 215627 | 1.35% |
| 26 Feb 2021 | 114.60 | 115.00 | 116.10 | 113.25 | 532886 | -1.21% |
| 25 Feb 2021 | 116.00 | 117.00 | 117.40 | 115.40 | 286991 | -0.09% |
| 24 Feb 2021 | 116.10 | 117.00 | 117.75 | 114.90 | 217641 | -0.09% |
| 23 Feb 2021 | 116.20 | 117.40 | 117.40 | 114.10 | 449584 | 1.75% |
| 22 Feb 2021 | 114.20 | 115.70 | 117.70 | 112.25 | 995723 | -0.78% |
| 19 Feb 2021 | 115.10 | 117.40 | 118.50 | 113.90 | 498633 | -0.30% |
| 18 Feb 2021 | 115.45 | 112.25 | 118.40 | 111.85 | 486069 | 2.85% |
| 17 Feb 2021 | 112.25 | 113.20 | 113.50 | 110.30 | 170206 | 0.27% |
| 16 Feb 2021 | 111.95 | 115.00 | 115.40 | 109.70 | 238794 | -2.10% |
| 15 Feb 2021 | 114.35 | 115.60 | 116.65 | 114.00 | 163098 | -0.52% |
| 12 Feb 2021 | 114.95 | 117.50 | 117.50 | 113.90 | 135100 | -0.73% |
| 11 Feb 2021 | 115.80 | 119.85 | 119.85 | 115.30 | 678981 | 0.00% |
| 10 Feb 2021 | 115.80 | 116.50 | 117.10 | 114.25 | 217422 | -0.13% |
| 09 Feb 2021 | 115.95 | 121.80 | 121.80 | 115.10 | 423101 | -3.25% |
| 08 Feb 2021 | 119.85 | 119.00 | 122.50 | 116.15 | 1758003 | 1.61% |
| 05 Feb 2021 | 117.95 | 115.60 | 119.25 | 115.60 | 355005 | 2.21% |
| 04 Feb 2021 | 115.40 | 114.50 | 117.95 | 114.05 | 241921 | -0.26% |
| 03 Feb 2021 | 115.70 | 115.20 | 118.00 | 114.00 | 177207 | 0.43% |
| 02 Feb 2021 | 115.20 | 117.00 | 118.80 | 115.00 | 207260 | -0.99% |
| 01 Feb 2021 | 116.35 | 113.30 | 119.50 | 109.30 | 690907 | 3.51% |
| 29 Jan 2021 | 112.40 | 111.45 | 115.95 | 110.00 | 254356 | 1.67% |
| 28 Jan 2021 | 110.55 | 111.95 | 114.20 | 108.00 | 222207 | -1.91% |
| 27 Jan 2021 | 112.70 | 110.85 | 117.50 | 108.50 | 318146 | 2.50% |
| 25 Jan 2021 | 109.95 | 114.60 | 116.35 | 109.00 | 253026 | -3.97% |
| 22 Jan 2021 | 114.50 | 117.85 | 119.05 | 112.65 | 403462 | -2.92% |
| 21 Jan 2021 | 117.95 | 113.30 | 123.40 | 113.30 | 1620483 | 4.52% |
| 20 Jan 2021 | 112.85 | 110.10 | 115.00 | 109.05 | 355545 | 3.53% |
| 19 Jan 2021 | 109.00 | 109.50 | 110.60 | 107.80 | 332073 | 1.21% |
| 18 Jan 2021 | 107.70 | 112.20 | 112.35 | 107.10 | 246231 | -2.93% |
| 15 Jan 2021 | 110.95 | 115.00 | 115.00 | 110.60 | 266330 | -2.50% |
| 14 Jan 2021 | 113.80 | 114.25 | 115.80 | 113.05 | 163331 | 0.00% |
| 13 Jan 2021 | 113.80 | 115.00 | 116.70 | 112.40 | 243620 | -0.48% |
| 12 Jan 2021 | 114.35 | 115.95 | 116.95 | 113.60 | 334658 | -0.61% |
| 11 Jan 2021 | 115.05 | 117.35 | 119.35 | 114.00 | 391433 | -1.71% |
| 08 Jan 2021 | 117.05 | 118.05 | 120.90 | 116.50 | 711817 | -2.21% |
| 07 Jan 2021 | 119.70 | 128.00 | 131.40 | 117.55 | 5741161 | 4.40% |
| 06 Jan 2021 | 114.65 | 108.20 | 117.00 | 107.40 | 1135281 | 6.06% |
| 05 Jan 2021 | 108.10 | 109.80 | 110.05 | 107.25 | 262562 | -1.55% |
| 04 Jan 2021 | 109.80 | 110.00 | 111.40 | 108.55 | 361025 | 2.57% |
| 01 Jan 2021 | 107.05 | 106.10 | 108.00 | 104.70 | 115014 | 1.37% |
| 31 Dec 2020 | 105.60 | 105.00 | 107.10 | 105.00 | 98959 | -0.38% |
| 30 Dec 2020 | 106.00 | 106.20 | 107.55 | 104.00 | 186547 | -0.66% |
| 29 Dec 2020 | 106.70 | 110.10 | 111.90 | 105.00 | 1215614 | 4.97% |
| 28 Dec 2020 | 101.65 | 102.25 | 103.30 | 100.50 | 240509 | 0.15% |
| 24 Dec 2020 | 101.50 | 104.45 | 105.90 | 100.75 | 253528 | -2.26% |
| 23 Dec 2020 | 103.85 | 99.50 | 104.50 | 97.90 | 527863 | 5.86% |
| 22 Dec 2020 | 98.10 | 100.30 | 101.90 | 95.00 | 401971 | -2.19% |
