HNDFDS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 519.45 | 522.80 | 523.55 | 517.75 | 21792 | -0.19% |
| 18 Dec 2025 | 520.45 | 523.00 | 525.90 | 519.05 | 29033 | -1.24% |
| 17 Dec 2025 | 527.00 | 526.10 | 529.90 | 525.10 | 14114 | -0.48% |
| 16 Dec 2025 | 529.55 | 525.05 | 536.80 | 523.05 | 31170 | 0.39% |
| 15 Dec 2025 | 527.50 | 529.20 | 532.80 | 525.00 | 25598 | -1.09% |
| 12 Dec 2025 | 533.30 | 536.40 | 541.35 | 531.00 | 24588 | -1.49% |
| 11 Dec 2025 | 541.35 | 525.40 | 545.05 | 525.00 | 47602 | 3.05% |
| 10 Dec 2025 | 525.35 | 519.00 | 526.95 | 519.00 | 13215 | 0.86% |
| 09 Dec 2025 | 520.85 | 519.00 | 523.15 | 513.00 | 19563 | 0.13% |
| 08 Dec 2025 | 520.15 | 515.25 | 522.60 | 514.00 | 40528 | -0.10% |
| 05 Dec 2025 | 520.65 | 526.00 | 526.90 | 520.00 | 25532 | -1.20% |
| 04 Dec 2025 | 527.00 | 529.00 | 532.00 | 526.00 | 10159 | -0.68% |
| 03 Dec 2025 | 530.60 | 530.90 | 533.60 | 526.65 | 17604 | -0.05% |
| 02 Dec 2025 | 530.85 | 529.80 | 534.35 | 526.00 | 58587 | 0.10% |
| 01 Dec 2025 | 530.30 | 538.65 | 540.00 | 527.10 | 53022 | -1.45% |
| 28 Nov 2025 | 538.10 | 536.15 | 545.20 | 531.85 | 40863 | -0.03% |
| 27 Nov 2025 | 538.25 | 541.10 | 552.40 | 534.25 | 39341 | -0.53% |
| 26 Nov 2025 | 541.10 | 541.90 | 545.00 | 538.05 | 28404 | -0.14% |
| 25 Nov 2025 | 541.85 | 545.55 | 554.90 | 540.10 | 15484 | -0.60% |
| 24 Nov 2025 | 545.10 | 552.35 | 564.30 | 540.00 | 63618 | -1.31% |
| 21 Nov 2025 | 552.35 | 546.00 | 556.00 | 544.90 | 34015 | 0.56% |
| 20 Nov 2025 | 549.30 | 540.35 | 555.00 | 540.00 | 51982 | 1.11% |
| 19 Nov 2025 | 543.25 | 549.80 | 552.60 | 539.30 | 47704 | -1.18% |
| 18 Nov 2025 | 549.75 | 548.65 | 555.00 | 537.50 | 53473 | 0.19% |
| 17 Nov 2025 | 548.70 | 539.00 | 552.00 | 536.00 | 53244 | 1.51% |
| 14 Nov 2025 | 540.55 | 546.00 | 549.80 | 537.00 | 40123 | -1.63% |
| 13 Nov 2025 | 549.50 | 555.50 | 559.45 | 543.15 | 114771 | 0.42% |
| 12 Nov 2025 | 547.20 | 546.00 | 554.30 | 535.00 | 53109 | 0.22% |
| 11 Nov 2025 | 546.00 | 537.80 | 547.90 | 535.00 | 31845 | 0.60% |
| 10 Nov 2025 | 542.75 | 535.00 | 550.00 | 530.80 | 69294 | 1.13% |
| 07 Nov 2025 | 536.70 | 533.00 | 545.20 | 521.60 | 50076 | 0.52% |
| 06 Nov 2025 | 533.90 | 536.00 | 544.80 | 522.30 | 51690 | 0.07% |
| 04 Nov 2025 | 533.55 | 534.00 | 541.50 | 525.25 | 63998 | -0.12% |
| 03 Nov 2025 | 534.20 | 524.20 | 536.00 | 524.20 | 50812 | 1.92% |
| 31 Oct 2025 | 524.15 | 521.55 | 528.85 | 520.30 | 23734 | -0.41% |
| 30 Oct 2025 | 526.30 | 521.30 | 530.50 | 518.00 | 53999 | 0.97% |
| 29 Oct 2025 | 521.25 | 521.70 | 523.95 | 518.00 | 21743 | 0.44% |
| 28 Oct 2025 | 518.95 | 520.30 | 523.95 | 517.00 | 13553 | 0.14% |
| 27 Oct 2025 | 518.25 | 521.25 | 523.95 | 515.00 | 37168 | -0.58% |
| 24 Oct 2025 | 521.25 | 523.10 | 523.25 | 517.05 | 48326 | 0.05% |
| 23 Oct 2025 | 521.00 | 527.35 | 528.40 | 519.60 | 59197 | -1.20% |
| 21 Oct 2025 | 527.35 | 529.70 | 530.00 | 521.00 | 20611 | 1.29% |
| 20 Oct 2025 | 520.65 | 524.90 | 524.90 | 516.30 | 21818 | 0.02% |
| 17 Oct 2025 | 520.55 | 525.10 | 530.10 | 519.70 | 45824 | -1.28% |
| 16 Oct 2025 | 527.30 | 527.15 | 530.95 | 522.80 | 42104 | 1.04% |
| 15 Oct 2025 | 521.85 | 526.30 | 531.25 | 513.60 | 87656 | -2.12% |
| 14 Oct 2025 | 533.15 | 525.85 | 536.00 | 518.35 | 100801 | 1.40% |
| 13 Oct 2025 | 525.80 | 528.10 | 529.20 | 522.00 | 26818 | 0.00% |
| 10 Oct 2025 | 525.80 | 525.50 | 534.45 | 524.45 | 23911 | 0.05% |
| 09 Oct 2025 | 525.55 | 526.30 | 531.95 | 523.60 | 26050 | -0.90% |
| 08 Oct 2025 | 530.30 | 537.25 | 538.40 | 521.00 | 41079 | -0.90% |
| 07 Oct 2025 | 535.10 | 535.00 | 542.90 | 530.90 | 28040 | -0.64% |
| 06 Oct 2025 | 538.55 | 534.15 | 554.15 | 530.15 | 75098 | 0.82% |
| 03 Oct 2025 | 534.15 | 536.80 | 539.00 | 528.00 | 27992 | -0.49% |
| 01 Oct 2025 | 536.80 | 520.85 | 539.90 | 520.85 | 32994 | 3.07% |
| 30 Sep 2025 | 520.80 | 531.00 | 531.65 | 517.30 | 37304 | -2.51% |
| 29 Sep 2025 | 534.20 | 527.90 | 536.85 | 523.10 | 36574 | 1.19% |
| 26 Sep 2025 | 527.90 | 530.10 | 534.00 | 525.05 | 29217 | -1.33% |
| 25 Sep 2025 | 535.00 | 541.20 | 542.45 | 531.30 | 30098 | -1.15% |
| 24 Sep 2025 | 541.20 | 552.60 | 558.20 | 539.50 | 32770 | -1.80% |
| 23 Sep 2025 | 551.10 | 549.10 | 553.30 | 542.40 | 28073 | 0.36% |
| 22 Sep 2025 | 549.10 | 550.05 | 558.30 | 544.75 | 56483 | -0.16% |
| 19 Sep 2025 | 550.00 | 548.75 | 559.00 | 545.55 | 45782 | -0.11% |
| 18 Sep 2025 | 550.60 | 537.65 | 556.90 | 535.00 | 106268 | 2.42% |
| 17 Sep 2025 | 537.60 | 542.75 | 546.05 | 536.55 | 65528 | -0.95% |
| 16 Sep 2025 | 542.75 | 544.70 | 547.20 | 535.55 | 25870 | -0.36% |
| 15 Sep 2025 | 544.70 | 532.30 | 549.00 | 527.00 | 95781 | 2.34% |
| 12 Sep 2025 | 532.25 | 535.00 | 537.10 | 531.50 | 17703 | -0.38% |
| 11 Sep 2025 | 534.30 | 535.45 | 542.35 | 533.00 | 37702 | -0.21% |
| 10 Sep 2025 | 535.40 | 533.55 | 538.90 | 530.60 | 38057 | 0.36% |
| 09 Sep 2025 | 533.50 | 534.95 | 537.50 | 529.80 | 34255 | -0.26% |
| 08 Sep 2025 | 534.90 | 540.90 | 541.95 | 532.90 | 64593 | -0.59% |
| 05 Sep 2025 | 538.05 | 542.90 | 543.95 | 535.20 | 27392 | -0.88% |
| 04 Sep 2025 | 542.85 | 538.65 | 555.00 | 538.65 | 110806 | 2.27% |
| 03 Sep 2025 | 530.80 | 534.85 | 536.00 | 527.30 | 52287 | -0.76% |
| 02 Sep 2025 | 534.85 | 525.05 | 539.00 | 524.10 | 59493 | 1.50% |
| 01 Sep 2025 | 526.95 | 520.15 | 528.00 | 519.95 | 27296 | 0.42% |
| 29 Aug 2025 | 524.75 | 521.70 | 528.00 | 519.30 | 20593 | 1.12% |
| 28 Aug 2025 | 518.95 | 526.05 | 528.90 | 516.10 | 45515 | -2.03% |
| 26 Aug 2025 | 529.70 | 530.00 | 534.95 | 526.00 | 85431 | -0.21% |
| 25 Aug 2025 | 530.80 | 528.80 | 536.35 | 527.45 | 35227 | 0.38% |
| 22 Aug 2025 | 528.80 | 529.75 | 533.20 | 526.80 | 76043 | -0.18% |
| 21 Aug 2025 | 529.75 | 533.00 | 534.65 | 528.40 | 41865 | -0.60% |
| 20 Aug 2025 | 532.95 | 530.05 | 539.20 | 530.05 | 24301 | 0.55% |
| 19 Aug 2025 | 530.05 | 528.95 | 535.00 | 526.85 | 48536 | 0.03% |
| 18 Aug 2025 | 529.90 | 538.80 | 538.80 | 525.45 | 58258 | 2.19% |
| 14 Aug 2025 | 518.55 | 514.75 | 522.00 | 514.45 | 30627 | 0.74% |
| 13 Aug 2025 | 514.75 | 519.90 | 521.10 | 509.80 | 68214 | -0.69% |
| 12 Aug 2025 | 518.35 | 514.05 | 525.10 | 514.05 | 55310 | -0.10% |
| 11 Aug 2025 | 518.85 | 530.10 | 538.00 | 514.00 | 111109 | -2.90% |
| 08 Aug 2025 | 534.35 | 541.25 | 544.40 | 532.00 | 34566 | -1.09% |
| 07 Aug 2025 | 540.25 | 544.10 | 548.10 | 535.20 | 41972 | -1.59% |
| 06 Aug 2025 | 549.00 | 566.50 | 566.55 | 545.00 | 44184 | -2.12% |
| 05 Aug 2025 | 560.90 | 559.00 | 572.00 | 557.95 | 105413 | 1.19% |
| 04 Aug 2025 | 554.30 | 550.20 | 557.45 | 541.10 | 40187 | 0.75% |
| 01 Aug 2025 | 550.15 | 552.25 | 563.95 | 545.00 | 48271 | -0.38% |
| 31 Jul 2025 | 552.25 | 544.00 | 570.75 | 539.10 | 45643 | 1.52% |
| 30 Jul 2025 | 544.00 | 544.35 | 550.05 | 540.15 | 28914 | -0.06% |
| 29 Jul 2025 | 544.30 | 542.00 | 546.45 | 536.00 | 31820 | 0.49% |
| 28 Jul 2025 | 541.65 | 547.25 | 553.85 | 538.10 | 40286 | -1.29% |
| 25 Jul 2025 | 548.75 | 558.25 | 559.15 | 547.65 | 34047 | -1.86% |
| 24 Jul 2025 | 559.15 | 562.40 | 565.75 | 555.80 | 36170 | -0.52% |
| 23 Jul 2025 | 562.05 | 573.25 | 574.25 | 558.70 | 45821 | -1.95% |
| 22 Jul 2025 | 573.20 | 572.30 | 578.90 | 565.05 | 40174 | 0.16% |
| 21 Jul 2025 | 572.30 | 568.05 | 577.00 | 566.05 | 54689 | 0.75% |
| 18 Jul 2025 | 568.05 | 575.00 | 579.40 | 565.70 | 49785 | -1.48% |
| 17 Jul 2025 | 576.60 | 570.00 | 581.05 | 565.60 | 55831 | 1.04% |
| 16 Jul 2025 | 570.65 | 565.25 | 575.50 | 565.25 | 66298 | 0.25% |
| 15 Jul 2025 | 569.20 | 564.70 | 574.00 | 559.05 | 63462 | 1.32% |
| 14 Jul 2025 | 561.80 | 556.05 | 564.00 | 553.90 | 33152 | 0.23% |
| 11 Jul 2025 | 560.50 | 556.05 | 569.80 | 552.65 | 62047 | 0.85% |
| 10 Jul 2025 | 555.75 | 576.50 | 576.50 | 554.90 | 199299 | -2.64% |
| 09 Jul 2025 | 570.80 | 584.75 | 584.90 | 570.00 | 77983 | -1.42% |
| 08 Jul 2025 | 579.05 | 581.00 | 584.00 | 568.00 | 135595 | -0.31% |
| 07 Jul 2025 | 580.85 | 541.30 | 584.10 | 535.00 | 1131616 | 7.87% |
| 04 Jul 2025 | 538.45 | 535.55 | 547.80 | 535.00 | 51004 | 0.55% |
| 03 Jul 2025 | 535.50 | 533.70 | 536.70 | 533.15 | 44244 | 0.35% |
| 02 Jul 2025 | 533.65 | 541.20 | 541.95 | 531.60 | 48313 | -0.87% |
| 01 Jul 2025 | 538.35 | 536.80 | 558.85 | 528.85 | 152055 | 0.29% |
| 30 Jun 2025 | 536.80 | 535.40 | 541.70 | 531.10 | 69656 | 0.26% |
| 27 Jun 2025 | 535.40 | 536.80 | 541.95 | 529.85 | 87401 | -0.25% |
| 26 Jun 2025 | 536.75 | 526.70 | 543.95 | 526.70 | 103477 | 2.16% |
| 25 Jun 2025 | 525.40 | 525.50 | 535.40 | 522.40 | 100619 | -0.02% |
| 24 Jun 2025 | 525.50 | 530.25 | 536.50 | 524.00 | 202888 | -0.90% |
| 23 Jun 2025 | 530.25 | 532.30 | 535.05 | 526.20 | 112747 | -0.42% |
| 20 Jun 2025 | 532.50 | 533.65 | 536.65 | 530.45 | 32033 | -0.21% |
| 19 Jun 2025 | 533.60 | 534.00 | 539.70 | 530.40 | 77161 | -0.43% |
| 18 Jun 2025 | 535.90 | 530.00 | 538.05 | 530.00 | 26331 | 0.72% |
| 17 Jun 2025 | 532.05 | 534.50 | 543.25 | 531.25 | 62562 | -0.59% |
| 16 Jun 2025 | 535.20 | 532.05 | 538.90 | 532.05 | 38416 | -0.32% |
| 13 Jun 2025 | 536.90 | 535.00 | 541.15 | 533.60 | 55942 | -0.71% |
| 12 Jun 2025 | 540.75 | 540.00 | 545.75 | 536.20 | 55362 | -0.02% |
| 11 Jun 2025 | 540.85 | 536.00 | 544.05 | 532.05 | 56311 | 1.38% |
| 10 Jun 2025 | 533.50 | 540.85 | 542.60 | 532.20 | 56560 | -1.21% |
| 09 Jun 2025 | 540.05 | 547.90 | 548.00 | 536.00 | 41100 | 0.03% |
| 06 Jun 2025 | 539.90 | 543.40 | 543.40 | 532.45 | 52145 | 0.35% |
| 05 Jun 2025 | 538.00 | 535.00 | 539.30 | 531.00 | 33453 | 1.61% |
| 04 Jun 2025 | 529.50 | 532.90 | 534.85 | 527.00 | 59020 | -0.14% |
| 03 Jun 2025 | 530.25 | 535.00 | 540.00 | 528.45 | 82659 | -0.69% |
| 02 Jun 2025 | 533.95 | 545.00 | 548.35 | 531.55 | 113631 | -2.48% |
| 30 May 2025 | 547.55 | 540.10 | 550.95 | 539.10 | 44424 | 1.39% |
| 29 May 2025 | 540.05 | 545.00 | 545.00 | 534.00 | 43848 | 0.19% |
| 28 May 2025 | 539.00 | 540.00 | 545.95 | 536.00 | 55969 | 0.09% |
| 27 May 2025 | 538.50 | 547.05 | 549.25 | 536.00 | 191322 | -1.95% |
| 26 May 2025 | 549.20 | 559.85 | 560.25 | 547.55 | 61523 | -0.92% |
| 23 May 2025 | 554.30 | 550.00 | 572.00 | 547.00 | 134860 | 0.75% |
| 22 May 2025 | 550.20 | 548.00 | 556.90 | 547.10 | 104150 | 0.20% |
| 21 May 2025 | 549.10 | 566.30 | 578.45 | 545.35 | 532245 | -2.07% |
| 20 May 2025 | 560.70 | 558.00 | 566.50 | 535.75 | 773864 | 5.35% |
| 19 May 2025 | 532.25 | 529.15 | 534.80 | 521.00 | 91289 | 1.13% |
| 16 May 2025 | 526.30 | 514.65 | 530.20 | 514.65 | 97504 | 0.73% |
| 15 May 2025 | 522.50 | 523.55 | 524.30 | 518.00 | 49518 | -0.20% |
| 14 May 2025 | 523.55 | 515.00 | 525.70 | 511.90 | 78509 | 1.67% |
| 13 May 2025 | 514.95 | 518.20 | 533.70 | 513.85 | 111497 | -0.63% |
| 12 May 2025 | 518.20 | 521.00 | 533.00 | 515.90 | 119880 | 0.95% |
| 09 May 2025 | 513.30 | 493.60 | 528.00 | 493.60 | 145312 | 0.68% |
| 08 May 2025 | 509.85 | 515.00 | 524.85 | 508.00 | 55798 | -1.17% |
| 07 May 2025 | 515.90 | 516.05 | 520.60 | 511.25 | 98508 | -0.86% |
| 06 May 2025 | 520.35 | 536.55 | 537.00 | 515.00 | 73032 | -2.52% |
| 05 May 2025 | 533.80 | 530.00 | 543.00 | 526.25 | 188856 | 2.43% |
| 02 May 2025 | 521.15 | 530.00 | 539.10 | 519.80 | 103813 | -2.62% |
| 30 Apr 2025 | 535.15 | 542.80 | 546.70 | 531.10 | 75347 | -2.30% |
| 29 Apr 2025 | 547.75 | 555.00 | 559.00 | 546.15 | 54038 | -0.54% |
| 28 Apr 2025 | 550.75 | 550.00 | 568.85 | 549.00 | 113747 | 0.71% |
| 25 Apr 2025 | 546.85 | 551.00 | 560.05 | 541.00 | 108675 | -1.37% |
| 24 Apr 2025 | 554.45 | 563.00 | 567.20 | 541.70 | 180327 | -2.26% |
| 23 Apr 2025 | 567.25 | 579.00 | 585.60 | 564.00 | 145769 | -1.48% |
| 22 Apr 2025 | 575.80 | 579.00 | 579.00 | 563.40 | 56313 | 0.44% |
| 21 Apr 2025 | 573.25 | 580.80 | 582.90 | 563.00 | 140969 | -2.20% |
| 17 Apr 2025 | 586.15 | 600.00 | 601.00 | 584.50 | 48678 | -2.06% |
| 16 Apr 2025 | 598.50 | 573.05 | 608.00 | 565.00 | 135453 | 4.44% |
| 15 Apr 2025 | 573.05 | 583.00 | 583.00 | 571.00 | 57706 | 0.24% |
| 11 Apr 2025 | 571.65 | 553.65 | 586.10 | 553.65 | 109283 | 4.03% |
| 09 Apr 2025 | 549.50 | 542.05 | 558.65 | 541.55 | 41113 | -0.15% |
| 08 Apr 2025 | 550.30 | 558.00 | 564.95 | 538.15 | 73471 | -0.05% |
| 07 Apr 2025 | 550.55 | 421.50 | 553.05 | 421.50 | 145391 | 4.50% |
| 04 Apr 2025 | 526.85 | 550.00 | 551.45 | 510.50 | 35316 | -4.01% |
| 03 Apr 2025 | 548.85 | 542.70 | 554.85 | 542.45 | 22991 | 0.21% |
| 02 Apr 2025 | 547.70 | 547.10 | 553.75 | 539.80 | 35693 | 0.12% |
| 01 Apr 2025 | 547.05 | 566.35 | 571.00 | 544.55 | 62078 | -3.41% |
| 28 Mar 2025 | 566.35 | 550.15 | 571.90 | 549.80 | 168745 | 2.94% |
| 27 Mar 2025 | 550.15 | 547.25 | 555.00 | 526.95 | 264397 | -0.26% |
| 26 Mar 2025 | 551.60 | 554.75 | 554.90 | 541.00 | 43906 | -0.44% |
| 25 Mar 2025 | 554.05 | 558.85 | 563.00 | 543.95 | 49467 | 0.05% |
| 24 Mar 2025 | 553.80 | 554.15 | 557.40 | 546.10 | 46176 | -0.32% |
| 21 Mar 2025 | 555.55 | 564.90 | 567.45 | 552.05 | 104826 | -1.66% |
| 20 Mar 2025 | 564.90 | 547.05 | 566.95 | 545.10 | 73519 | 3.27% |
| 19 Mar 2025 | 547.00 | 552.95 | 555.95 | 540.00 | 52534 | 0.26% |
| 18 Mar 2025 | 545.60 | 540.10 | 552.55 | 537.35 | 39321 | 1.03% |
| 17 Mar 2025 | 540.05 | 534.70 | 546.10 | 531.95 | 230001 | 1.01% |
| 13 Mar 2025 | 534.65 | 538.50 | 544.20 | 529.00 | 38283 | -0.71% |
| 12 Mar 2025 | 538.45 | 522.00 | 549.00 | 515.00 | 64822 | 2.54% |
| 11 Mar 2025 | 525.10 | 510.00 | 536.25 | 505.00 | 27478 | 0.85% |
| 10 Mar 2025 | 520.65 | 525.25 | 536.00 | 518.75 | 33817 | -1.75% |
| 07 Mar 2025 | 529.90 | 540.80 | 550.00 | 522.00 | 52035 | -0.80% |
| 06 Mar 2025 | 534.15 | 539.20 | 554.35 | 531.50 | 62998 | -1.05% |
| 05 Mar 2025 | 539.80 | 530.40 | 543.50 | 515.00 | 47990 | 1.78% |
| 04 Mar 2025 | 530.35 | 518.00 | 533.90 | 505.60 | 55089 | 1.44% |
| 03 Mar 2025 | 522.80 | 508.00 | 527.00 | 497.05 | 69631 | 2.43% |
| 28 Feb 2025 | 510.40 | 505.05 | 524.50 | 505.05 | 92295 | -2.35% |
| 27 Feb 2025 | 522.70 | 523.95 | 547.00 | 515.25 | 32493 | -1.52% |
| 25 Feb 2025 | 530.75 | 532.90 | 544.40 | 518.40 | 65200 | -0.47% |
| 24 Feb 2025 | 533.25 | 555.00 | 555.00 | 529.80 | 75500 | -4.20% |
| 21 Feb 2025 | 556.60 | 561.45 | 569.90 | 552.10 | 32702 | -2.35% |
| 20 Feb 2025 | 570.00 | 567.30 | 579.45 | 552.00 | 115120 | -1.53% |
| 19 Feb 2025 | 578.85 | 506.20 | 587.00 | 503.05 | 435366 | 13.32% |
| 18 Feb 2025 | 510.80 | 516.25 | 522.00 | 504.15 | 30917 | -1.94% |
| 17 Feb 2025 | 520.90 | 521.10 | 539.00 | 504.00 | 76775 | -0.84% |
| 14 Feb 2025 | 525.30 | 524.90 | 554.00 | 508.00 | 86685 | 0.08% |
| 13 Feb 2025 | 524.90 | 531.80 | 545.90 | 521.80 | 73020 | -0.78% |
| 12 Feb 2025 | 529.05 | 547.50 | 547.50 | 517.20 | 76696 | -2.86% |
| 11 Feb 2025 | 544.65 | 555.25 | 560.60 | 530.10 | 91197 | -2.86% |
| 10 Feb 2025 | 560.70 | 592.90 | 592.90 | 552.30 | 216361 | 1.20% |
| 07 Feb 2025 | 554.05 | 553.00 | 562.80 | 542.80 | 43455 | -1.75% |
| 06 Feb 2025 | 563.90 | 551.00 | 572.00 | 547.90 | 67660 | 1.99% |
| 05 Feb 2025 | 552.90 | 553.10 | 563.35 | 540.00 | 65659 | -0.32% |
| 04 Feb 2025 | 554.65 | 544.90 | 575.00 | 544.90 | 205079 | 2.81% |
| 03 Feb 2025 | 539.50 | 540.00 | 579.00 | 523.05 | 276746 | 0.86% |
| 01 Feb 2025 | 534.90 | 506.80 | 545.00 | 495.10 | 205208 | 5.54% |
| 31 Jan 2025 | 506.80 | 491.55 | 510.90 | 486.30 | 47788 | 2.78% |
| 30 Jan 2025 | 493.10 | 495.85 | 498.00 | 485.95 | 19180 | -0.04% |
| 29 Jan 2025 | 493.30 | 475.30 | 499.85 | 464.00 | 40967 | 2.84% |
| 28 Jan 2025 | 479.70 | 483.30 | 487.75 | 468.30 | 69093 | -1.64% |
| 27 Jan 2025 | 487.70 | 488.95 | 491.10 | 464.55 | 73870 | 0.24% |
| 24 Jan 2025 | 486.55 | 479.20 | 490.00 | 477.00 | 31795 | 1.54% |
| 23 Jan 2025 | 479.15 | 474.00 | 482.15 | 470.90 | 34418 | 0.83% |
| 22 Jan 2025 | 475.20 | 484.00 | 484.00 | 474.00 | 75778 | -1.78% |
| 21 Jan 2025 | 483.80 | 493.85 | 494.70 | 480.00 | 66383 | -2.03% |
| 20 Jan 2025 | 493.80 | 493.85 | 497.95 | 487.95 | 50778 | -0.01% |
| 17 Jan 2025 | 493.85 | 489.95 | 496.45 | 487.00 | 23466 | 0.81% |
| 16 Jan 2025 | 489.90 | 495.40 | 498.70 | 485.00 | 77751 | -1.10% |
| 15 Jan 2025 | 495.35 | 496.50 | 498.25 | 489.30 | 27674 | 0.24% |
| 14 Jan 2025 | 494.15 | 492.30 | 500.45 | 486.85 | 106460 | -0.58% |
| 13 Jan 2025 | 497.05 | 482.00 | 500.25 | 482.00 | 69925 | -0.61% |
| 10 Jan 2025 | 500.10 | 506.15 | 506.15 | 493.00 | 52228 | -1.20% |
| 09 Jan 2025 | 506.15 | 510.15 | 511.25 | 502.15 | 32501 | -0.77% |
| 08 Jan 2025 | 510.10 | 510.15 | 512.20 | 503.05 | 34843 | -0.01% |
| 07 Jan 2025 | 510.15 | 510.00 | 514.95 | 504.15 | 54342 | 0.08% |
| 06 Jan 2025 | 509.75 | 525.00 | 527.30 | 507.00 | 110214 | -1.89% |
| 03 Jan 2025 | 519.55 | 524.30 | 525.90 | 515.50 | 95761 | -0.32% |
| 02 Jan 2025 | 521.20 | 519.60 | 525.80 | 514.20 | 123528 | 0.31% |
| 01 Jan 2025 | 519.60 | 516.80 | 526.00 | 514.50 | 25873 | 0.54% |
| 31 Dec 2024 | 516.80 | 519.95 | 524.70 | 510.70 | 178505 | 0.00% |
| 30 Dec 2024 | 516.80 | 517.80 | 518.85 | 508.80 | 46869 | 0.34% |
| 27 Dec 2024 | 515.05 | 518.95 | 522.55 | 512.95 | 86902 | -0.74% |
| 26 Dec 2024 | 518.90 | 522.40 | 526.40 | 510.25 | 75569 | -1.47% |
| 24 Dec 2024 | 526.65 | 540.00 | 540.00 | 518.00 | 169885 | -1.30% |
| 23 Dec 2024 | 533.60 | 544.35 | 544.90 | 521.00 | 224094 | -1.97% |
| 20 Dec 2024 | 544.35 | 552.00 | 556.20 | 543.00 | 414549 | -2.18% |
| 19 Dec 2024 | 556.50 | 543.90 | 559.00 | 542.05 | 49803 | 0.78% |
| 18 Dec 2024 | 552.20 | 550.75 | 555.00 | 545.00 | 39542 | -0.43% |
| 17 Dec 2024 | 554.60 | 551.55 | 557.00 | 543.05 | 62161 | -0.35% |
| 16 Dec 2024 | 556.55 | 548.05 | 558.70 | 546.05 | 47764 | 0.71% |
| 13 Dec 2024 | 552.60 | 554.35 | 556.80 | 545.05 | 39533 | -1.04% |
| 12 Dec 2024 | 558.40 | 576.50 | 582.45 | 554.70 | 40606 | -3.13% |
| 11 Dec 2024 | 576.45 | 585.60 | 589.40 | 570.00 | 123419 | -1.58% |
| 10 Dec 2024 | 585.70 | 572.05 | 592.80 | 566.95 | 461977 | 2.82% |
| 09 Dec 2024 | 569.65 | 577.50 | 589.00 | 568.00 | 92084 | -1.36% |
| 06 Dec 2024 | 577.50 | 571.90 | 580.00 | 565.25 | 38335 | 0.87% |
| 05 Dec 2024 | 572.50 | 578.40 | 580.00 | 567.25 | 119839 | -0.85% |
| 04 Dec 2024 | 577.40 | 565.10 | 581.95 | 565.10 | 56880 | 1.07% |
| 03 Dec 2024 | 571.30 | 550.00 | 578.60 | 548.00 | 49656 | 3.34% |
| 02 Dec 2024 | 552.85 | 549.05 | 558.00 | 545.55 | 45602 | -0.28% |
| 29 Nov 2024 | 554.40 | 556.00 | 560.30 | 550.00 | 27674 | -0.37% |
| 28 Nov 2024 | 556.45 | 550.80 | 568.90 | 546.60 | 48220 | 1.03% |
| 27 Nov 2024 | 550.75 | 542.50 | 554.90 | 534.60 | 36228 | 2.51% |
| 26 Nov 2024 | 537.25 | 547.75 | 547.75 | 532.50 | 122821 | -1.92% |
| 25 Nov 2024 | 547.75 | 546.60 | 555.10 | 543.90 | 51381 | 0.21% |
| 22 Nov 2024 | 546.60 | 534.10 | 551.50 | 527.00 | 39211 | 2.67% |
| 21 Nov 2024 | 532.40 | 547.85 | 547.85 | 530.00 | 33511 | -1.30% |
| 19 Nov 2024 | 539.40 | 542.20 | 556.15 | 534.25 | 88483 | 0.30% |
| 18 Nov 2024 | 537.80 | 535.05 | 544.80 | 523.55 | 81227 | -0.84% |
| 14 Nov 2024 | 542.35 | 550.50 | 558.00 | 534.15 | 171886 | -1.48% |
| 13 Nov 2024 | 550.50 | 550.00 | 565.00 | 540.00 | 169727 | -4.21% |
| 12 Nov 2024 | 574.70 | 580.00 | 583.50 | 566.00 | 54345 | -1.81% |
| 11 Nov 2024 | 585.30 | 584.95 | 589.70 | 562.00 | 65457 | 0.06% |
| 08 Nov 2024 | 584.95 | 603.70 | 603.70 | 581.10 | 28769 | -2.13% |
| 07 Nov 2024 | 597.70 | 610.95 | 610.95 | 595.00 | 31520 | -0.70% |
| 06 Nov 2024 | 601.90 | 595.05 | 605.00 | 590.05 | 51807 | 1.42% |
| 05 Nov 2024 | 593.45 | 594.25 | 599.50 | 591.15 | 48461 | -0.14% |
| 04 Nov 2024 | 594.30 | 607.00 | 610.00 | 588.65 | 59931 | -2.41% |
| 01 Nov 2024 | 609.00 | 599.00 | 619.30 | 599.00 | 19182 | -0.20% |
| 31 Oct 2024 | 610.25 | 589.00 | 612.00 | 580.00 | 73909 | 3.83% |
| 30 Oct 2024 | 587.75 | 578.40 | 592.00 | 573.25 | 59245 | 2.64% |
| 29 Oct 2024 | 572.65 | 568.00 | 576.00 | 557.10 | 41932 | 0.32% |
| 28 Oct 2024 | 570.80 | 565.00 | 578.20 | 565.00 | 66118 | 0.20% |
| 25 Oct 2024 | 569.65 | 598.75 | 598.75 | 557.00 | 91590 | -3.43% |
| 24 Oct 2024 | 589.90 | 592.60 | 603.50 | 580.80 | 123041 | -1.86% |
| 23 Oct 2024 | 601.10 | 588.50 | 605.00 | 570.00 | 104346 | 2.11% |
| 22 Oct 2024 | 588.70 | 605.00 | 605.95 | 582.00 | 162970 | -2.46% |
| 21 Oct 2024 | 603.55 | 633.95 | 633.95 | 595.00 | 84141 | -3.70% |
| 18 Oct 2024 | 626.75 | 635.70 | 640.00 | 618.05 | 63122 | -0.89% |
| 17 Oct 2024 | 632.35 | 648.30 | 648.30 | 629.55 | 56608 | -2.30% |
| 16 Oct 2024 | 647.25 | 646.70 | 650.00 | 626.00 | 102806 | 0.09% |
| 15 Oct 2024 | 646.70 | 645.80 | 651.90 | 631.00 | 199450 | 1.59% |
| 14 Oct 2024 | 636.60 | 628.65 | 646.95 | 625.00 | 60215 | 1.26% |
| 11 Oct 2024 | 628.65 | 628.30 | 634.75 | 624.50 | 25129 | 0.06% |
| 10 Oct 2024 | 628.25 | 637.10 | 637.50 | 622.00 | 39063 | -0.68% |
| 09 Oct 2024 | 632.55 | 617.25 | 638.20 | 617.25 | 56331 | 2.59% |
| 08 Oct 2024 | 616.60 | 610.00 | 635.90 | 601.55 | 85701 | 0.43% |
| 07 Oct 2024 | 613.95 | 638.85 | 639.95 | 595.50 | 140254 | -3.22% |
| 04 Oct 2024 | 634.40 | 635.00 | 648.00 | 615.05 | 144477 | -0.58% |
| 03 Oct 2024 | 638.10 | 640.05 | 657.45 | 632.00 | 95586 | -2.98% |
| 01 Oct 2024 | 657.70 | 665.00 | 677.05 | 652.00 | 96044 | -1.70% |
| 30 Sep 2024 | 669.10 | 680.00 | 686.40 | 660.40 | 188412 | -0.93% |
| 27 Sep 2024 | 675.40 | 670.00 | 681.85 | 646.50 | 203803 | 3.72% |
| 26 Sep 2024 | 651.20 | 653.80 | 653.80 | 636.10 | 73015 | -0.53% |
| 25 Sep 2024 | 654.70 | 660.00 | 679.00 | 625.00 | 382829 | 0.57% |
| 24 Sep 2024 | 651.00 | 669.00 | 670.00 | 645.30 | 144894 | -1.75% |
| 23 Sep 2024 | 662.60 | 665.00 | 679.10 | 651.50 | 377888 | 1.70% |
| 20 Sep 2024 | 651.50 | 623.00 | 664.70 | 618.75 | 375000 | 5.56% |
| 19 Sep 2024 | 617.20 | 626.90 | 634.25 | 610.00 | 154182 | -1.55% |
| 18 Sep 2024 | 626.90 | 640.90 | 641.00 | 620.00 | 397851 | 0.32% |
| 17 Sep 2024 | 624.90 | 608.00 | 629.95 | 599.90 | 684482 | 4.17% |
| 16 Sep 2024 | 599.90 | 582.10 | 609.00 | 579.55 | 444835 | 5.63% |
| 13 Sep 2024 | 567.90 | 579.50 | 579.50 | 565.10 | 273906 | -0.96% |
| 12 Sep 2024 | 573.40 | 577.90 | 580.25 | 570.00 | 58004 | -0.25% |
| 11 Sep 2024 | 574.85 | 595.00 | 625.65 | 572.00 | 414389 | -2.53% |
| 10 Sep 2024 | 589.75 | 565.00 | 593.00 | 565.00 | 158163 | 4.50% |
| 09 Sep 2024 | 564.35 | 576.00 | 579.70 | 561.50 | 54281 | -1.96% |
| 06 Sep 2024 | 575.65 | 578.90 | 586.15 | 574.00 | 53180 | 0.24% |
| 05 Sep 2024 | 574.25 | 576.25 | 592.85 | 572.65 | 69820 | -0.17% |
| 04 Sep 2024 | 575.25 | 575.00 | 587.00 | 572.15 | 54230 | -0.75% |
| 03 Sep 2024 | 579.60 | 575.10 | 587.25 | 572.40 | 72988 | 1.31% |
| 02 Sep 2024 | 572.10 | 569.90 | 580.15 | 569.50 | 60024 | -1.39% |
| 30 Aug 2024 | 580.15 | 575.25 | 583.00 | 566.80 | 56465 | 1.13% |
| 29 Aug 2024 | 573.65 | 580.60 | 581.00 | 571.00 | 32767 | -1.19% |
| 28 Aug 2024 | 580.55 | 570.65 | 590.00 | 570.20 | 99411 | 1.74% |
| 27 Aug 2024 | 570.60 | 571.45 | 576.05 | 565.35 | 60673 | -0.14% |
| 26 Aug 2024 | 571.40 | 584.00 | 584.00 | 565.35 | 75409 | -0.19% |
| 23 Aug 2024 | 572.50 | 581.25 | 583.50 | 568.05 | 37557 | -1.51% |
| 22 Aug 2024 | 581.25 | 572.70 | 588.05 | 572.35 | 51165 | 1.50% |
| 21 Aug 2024 | 572.65 | 565.00 | 575.00 | 559.40 | 81602 | 1.10% |
| 20 Aug 2024 | 566.40 | 580.00 | 580.00 | 561.20 | 61537 | -1.12% |
| 19 Aug 2024 | 572.80 | 578.00 | 594.00 | 570.95 | 82863 | -0.37% |
| 16 Aug 2024 | 574.95 | 563.00 | 584.80 | 560.70 | 122354 | 1.86% |
| 14 Aug 2024 | 564.45 | 565.00 | 575.00 | 553.10 | 137190 | 2.36% |
| 13 Aug 2024 | 551.45 | 568.25 | 574.70 | 551.00 | 60565 | -2.96% |
| 12 Aug 2024 | 568.25 | 560.00 | 574.00 | 556.30 | 57746 | 1.15% |
| 09 Aug 2024 | 561.80 | 561.20 | 563.75 | 557.80 | 26647 | 0.12% |
| 08 Aug 2024 | 561.15 | 560.60 | 567.80 | 557.65 | 32517 | 0.11% |
| 07 Aug 2024 | 560.55 | 556.00 | 565.75 | 555.00 | 30970 | 1.36% |
| 06 Aug 2024 | 553.05 | 545.05 | 568.05 | 545.00 | 67935 | -1.18% |
| 05 Aug 2024 | 559.65 | 570.00 | 581.30 | 556.00 | 175668 | -4.19% |
| 02 Aug 2024 | 584.15 | 585.00 | 592.05 | 580.00 | 40816 | -0.29% |
| 01 Aug 2024 | 585.85 | 589.80 | 593.20 | 582.00 | 85388 | -0.28% |
| 31 Jul 2024 | 587.50 | 604.90 | 604.90 | 585.15 | 80277 | -1.08% |
| 30 Jul 2024 | 593.90 | 599.90 | 602.00 | 589.95 | 51527 | -0.19% |
| 29 Jul 2024 | 595.05 | 591.35 | 603.90 | 588.65 | 73796 | 0.63% |
| 26 Jul 2024 | 591.30 | 594.20 | 599.90 | 589.80 | 71658 | 0.21% |
| 25 Jul 2024 | 590.05 | 597.00 | 600.40 | 588.75 | 79760 | -1.58% |
| 24 Jul 2024 | 599.50 | 585.00 | 602.05 | 585.00 | 97251 | 1.66% |
| 23 Jul 2024 | 589.70 | 594.25 | 595.30 | 578.10 | 164086 | -0.69% |
| 22 Jul 2024 | 593.80 | 566.00 | 605.00 | 564.35 | 337059 | 3.16% |
| 19 Jul 2024 | 575.60 | 582.00 | 595.90 | 565.75 | 187420 | -1.33% |
| 18 Jul 2024 | 583.35 | 574.00 | 589.00 | 565.05 | 589382 | 2.73% |
| 16 Jul 2024 | 567.85 | 564.90 | 568.50 | 564.00 | 128214 | 0.81% |
| 15 Jul 2024 | 563.30 | 562.00 | 571.05 | 559.00 | 247682 | 0.57% |
| 12 Jul 2024 | 560.10 | 551.00 | 562.95 | 551.00 | 222840 | 1.88% |
| 11 Jul 2024 | 549.75 | 551.00 | 574.75 | 547.40 | 358149 | -0.11% |
| 10 Jul 2024 | 550.35 | 560.00 | 574.00 | 544.80 | 318347 | -1.78% |
| 09 Jul 2024 | 560.35 | 556.00 | 562.60 | 547.50 | 394667 | 1.80% |
| 08 Jul 2024 | 550.45 | 554.00 | 558.00 | 544.30 | 110323 | -0.53% |
| 05 Jul 2024 | 553.40 | 550.00 | 559.20 | 547.80 | 202604 | 0.62% |
| 04 Jul 2024 | 550.00 | 531.55 | 565.00 | 528.00 | 694960 | 5.06% |
| 03 Jul 2024 | 523.50 | 525.10 | 530.00 | 520.15 | 67543 | 0.15% |
| 02 Jul 2024 | 522.70 | 529.15 | 533.70 | 521.05 | 102698 | -1.08% |
| 01 Jul 2024 | 528.40 | 537.05 | 541.00 | 525.50 | 121550 | -1.43% |
| 28 Jun 2024 | 536.05 | 532.65 | 539.25 | 522.40 | 228229 | 2.27% |
| 27 Jun 2024 | 524.15 | 542.05 | 546.30 | 499.10 | 1322511 | -2.06% |
| 26 Jun 2024 | 535.20 | 531.95 | 582.00 | 525.30 | 3608556 | 5.60% |
| 25 Jun 2024 | 506.80 | 508.00 | 511.00 | 500.05 | 403907 | -0.09% |
| 24 Jun 2024 | 507.25 | 501.95 | 509.80 | 500.00 | 69875 | 1.06% |
| 21 Jun 2024 | 501.95 | 502.00 | 507.10 | 498.00 | 57897 | 0.41% |
| 20 Jun 2024 | 499.90 | 498.90 | 503.85 | 497.20 | 65850 | 0.73% |
| 19 Jun 2024 | 496.30 | 501.50 | 504.70 | 494.50 | 76432 | -0.86% |
| 18 Jun 2024 | 500.60 | 505.10 | 511.55 | 498.40 | 85974 | -0.74% |
| 14 Jun 2024 | 504.35 | 512.25 | 517.95 | 503.00 | 109340 | -1.95% |
| 13 Jun 2024 | 514.40 | 513.25 | 524.00 | 510.10 | 74618 | 0.70% |
| 12 Jun 2024 | 510.80 | 503.50 | 514.40 | 500.50 | 37664 | 1.44% |
| 11 Jun 2024 | 503.55 | 507.00 | 520.00 | 500.00 | 70840 | -0.63% |
| 10 Jun 2024 | 506.75 | 513.00 | 520.00 | 501.00 | 153469 | -1.36% |
| 07 Jun 2024 | 513.75 | 513.65 | 516.65 | 508.15 | 46029 | -0.22% |
| 06 Jun 2024 | 514.90 | 512.00 | 520.95 | 509.80 | 86219 | 1.28% |
| 05 Jun 2024 | 508.40 | 477.00 | 532.00 | 477.00 | 504739 | 5.80% |
| 04 Jun 2024 | 480.55 | 487.50 | 493.95 | 475.05 | 140832 | -1.43% |
| 03 Jun 2024 | 487.50 | 493.00 | 494.00 | 484.00 | 49077 | -0.08% |
| 31 May 2024 | 487.90 | 491.00 | 493.05 | 485.00 | 45643 | -0.53% |
| 30 May 2024 | 490.50 | 497.80 | 497.80 | 490.00 | 25195 | -1.08% |
| 29 May 2024 | 495.85 | 493.50 | 498.00 | 491.10 | 38301 | 0.10% |
| 28 May 2024 | 495.35 | 495.00 | 497.00 | 489.55 | 32844 | 0.42% |
| 27 May 2024 | 493.30 | 493.75 | 496.30 | 490.95 | 45701 | -0.09% |
| 24 May 2024 | 493.75 | 495.20 | 499.40 | 491.55 | 38660 | -0.29% |
| 23 May 2024 | 495.20 | 495.05 | 499.00 | 491.50 | 50023 | 0.02% |
| 22 May 2024 | 495.10 | 500.00 | 500.25 | 491.35 | 80336 | -0.77% |
| 21 May 2024 | 498.95 | 498.00 | 500.65 | 492.90 | 50617 | 0.08% |
| 18 May 2024 | 498.55 | 504.00 | 504.00 | 495.00 | 6138 | 0.23% |
| 17 May 2024 | 497.40 | 499.05 | 500.40 | 496.00 | 22890 | -0.07% |
| 16 May 2024 | 497.75 | 497.60 | 501.00 | 495.05 | 19683 | 0.04% |
| 15 May 2024 | 497.55 | 501.70 | 505.65 | 496.00 | 23910 | -0.31% |
| 14 May 2024 | 499.10 | 496.00 | 500.50 | 494.20 | 16722 | 0.70% |
| 13 May 2024 | 495.65 | 500.00 | 502.00 | 488.00 | 35247 | 0.05% |
| 10 May 2024 | 495.40 | 495.05 | 498.35 | 479.60 | 52253 | 0.08% |
| 09 May 2024 | 495.00 | 502.00 | 504.95 | 493.75 | 18880 | -1.52% |
| 08 May 2024 | 502.65 | 507.65 | 507.65 | 498.90 | 22045 | -0.63% |
| 07 May 2024 | 505.85 | 503.00 | 510.00 | 494.00 | 42122 | 0.70% |
| 06 May 2024 | 502.35 | 507.35 | 509.95 | 499.00 | 30702 | -0.98% |
| 03 May 2024 | 507.30 | 510.00 | 511.45 | 505.05 | 20319 | 0.05% |
| 02 May 2024 | 507.05 | 508.85 | 512.40 | 503.95 | 34990 | 0.12% |
| 30 Apr 2024 | 506.45 | 514.45 | 517.10 | 501.40 | 44893 | -1.55% |
| 29 Apr 2024 | 514.40 | 502.00 | 517.85 | 502.00 | 69276 | 2.39% |
| 26 Apr 2024 | 502.40 | 501.00 | 506.45 | 496.05 | 203647 | 0.51% |
| 25 Apr 2024 | 499.85 | 499.00 | 503.20 | 498.00 | 32208 | 0.06% |
| 24 Apr 2024 | 499.55 | 500.05 | 501.00 | 497.00 | 35451 | -0.05% |
| 23 Apr 2024 | 499.80 | 500.00 | 508.40 | 498.65 | 30085 | -0.22% |
| 22 Apr 2024 | 500.90 | 498.40 | 508.00 | 496.00 | 34387 | 1.02% |
| 19 Apr 2024 | 495.85 | 495.00 | 501.80 | 491.00 | 43548 | -0.73% |
| 18 Apr 2024 | 499.50 | 505.00 | 512.00 | 498.00 | 57509 | -1.40% |
| 16 Apr 2024 | 506.60 | 508.70 | 517.85 | 505.00 | 46829 | -0.41% |
| 15 Apr 2024 | 508.70 | 512.20 | 516.05 | 501.05 | 63539 | -2.16% |
| 12 Apr 2024 | 519.95 | 521.70 | 524.45 | 510.30 | 161628 | 1.16% |
| 10 Apr 2024 | 514.00 | 517.55 | 522.00 | 507.70 | 34405 | -0.17% |
| 09 Apr 2024 | 514.90 | 523.20 | 529.40 | 511.60 | 39074 | -1.59% |
| 08 Apr 2024 | 523.20 | 524.60 | 528.40 | 520.60 | 41546 | 0.25% |
| 05 Apr 2024 | 521.90 | 514.65 | 528.75 | 514.60 | 55970 | 1.72% |
| 04 Apr 2024 | 513.10 | 508.50 | 516.00 | 507.05 | 36290 | 1.42% |
| 03 Apr 2024 | 505.90 | 513.00 | 513.00 | 504.00 | 48200 | -1.36% |
| 02 Apr 2024 | 512.90 | 510.10 | 515.50 | 496.90 | 77898 | 2.13% |
| 01 Apr 2024 | 502.20 | 472.50 | 512.10 | 471.80 | 123979 | 6.29% |
| 28 Mar 2024 | 472.50 | 468.50 | 476.45 | 468.50 | 105134 | 0.86% |
| 27 Mar 2024 | 468.45 | 479.05 | 482.60 | 467.00 | 159674 | -2.20% |
| 26 Mar 2024 | 479.00 | 479.80 | 488.25 | 475.40 | 58077 | -1.17% |
| 22 Mar 2024 | 484.65 | 485.05 | 489.60 | 482.50 | 70413 | 0.17% |
| 21 Mar 2024 | 483.85 | 486.10 | 495.65 | 480.55 | 44911 | 0.24% |
| 20 Mar 2024 | 482.70 | 487.55 | 487.55 | 477.35 | 66267 | -0.48% |
| 19 Mar 2024 | 485.05 | 485.00 | 490.10 | 481.00 | 65645 | -0.09% |
| 18 Mar 2024 | 485.50 | 486.00 | 492.70 | 482.80 | 82766 | 0.03% |
| 15 Mar 2024 | 485.35 | 481.90 | 493.35 | 481.90 | 69260 | 0.73% |
| 14 Mar 2024 | 481.85 | 473.00 | 484.75 | 470.05 | 128170 | 1.05% |
| 13 Mar 2024 | 476.85 | 488.15 | 495.00 | 475.00 | 202317 | -3.28% |
| 12 Mar 2024 | 493.00 | 495.05 | 499.35 | 488.05 | 188165 | -1.31% |
| 11 Mar 2024 | 499.55 | 514.75 | 514.75 | 498.50 | 120051 | -1.58% |
| 07 Mar 2024 | 507.55 | 506.05 | 513.40 | 506.00 | 59630 | 0.04% |
| 06 Mar 2024 | 507.35 | 515.10 | 519.80 | 505.75 | 80057 | -1.90% |
| 05 Mar 2024 | 517.20 | 520.30 | 522.80 | 514.75 | 43974 | -0.59% |
| 04 Mar 2024 | 520.25 | 517.95 | 530.00 | 513.40 | 129488 | 0.73% |
| 02 Mar 2024 | 516.50 | 514.70 | 522.00 | 513.00 | 10965 | 0.36% |
| 01 Mar 2024 | 514.65 | 517.75 | 517.75 | 512.80 | 33808 | -0.09% |
| 29 Feb 2024 | 515.10 | 514.70 | 516.70 | 510.00 | 93082 | 0.60% |
| 28 Feb 2024 | 512.05 | 517.25 | 519.95 | 511.00 | 46000 | -0.50% |
| 27 Feb 2024 | 514.60 | 518.00 | 529.60 | 504.00 | 77401 | -0.91% |
| 26 Feb 2024 | 519.30 | 520.00 | 522.50 | 518.00 | 46249 | -0.13% |
| 23 Feb 2024 | 519.95 | 520.00 | 524.65 | 519.00 | 54596 | -0.37% |
| 22 Feb 2024 | 521.90 | 525.95 | 525.95 | 520.00 | 32650 | -0.27% |
| 21 Feb 2024 | 523.30 | 525.85 | 529.90 | 521.50 | 50786 | -0.48% |
| 20 Feb 2024 | 525.80 | 526.30 | 530.95 | 523.00 | 71814 | -0.09% |
| 19 Feb 2024 | 526.25 | 527.95 | 533.70 | 524.00 | 749749 | 0.10% |
| 16 Feb 2024 | 525.75 | 532.60 | 538.45 | 524.30 | 143843 | -1.29% |
| 15 Feb 2024 | 532.60 | 536.45 | 542.45 | 531.35 | 50047 | -0.72% |
| 14 Feb 2024 | 536.45 | 542.50 | 542.50 | 535.00 | 69021 | -0.80% |
| 13 Feb 2024 | 540.80 | 545.70 | 549.65 | 533.50 | 729398 | -0.90% |
| 12 Feb 2024 | 545.70 | 585.00 | 585.00 | 543.00 | 1350275 | 0.62% |
| 09 Feb 2024 | 542.35 | 555.00 | 558.00 | 540.30 | 119066 | -2.43% |
| 08 Feb 2024 | 555.85 | 545.00 | 572.40 | 542.15 | 362744 | 2.71% |
| 07 Feb 2024 | 541.20 | 541.95 | 545.00 | 538.00 | 40811 | 0.02% |
| 06 Feb 2024 | 541.10 | 539.95 | 546.00 | 535.20 | 53490 | 0.69% |
| 05 Feb 2024 | 537.40 | 540.30 | 545.20 | 530.00 | 93520 | -1.00% |
| 02 Feb 2024 | 542.85 | 543.05 | 546.00 | 540.60 | 46469 | -0.19% |
| 01 Feb 2024 | 543.90 | 540.05 | 545.90 | 540.00 | 34561 | 0.46% |
| 31 Jan 2024 | 541.40 | 540.70 | 552.25 | 540.00 | 69112 | 0.14% |
| 30 Jan 2024 | 540.65 | 545.00 | 547.30 | 537.00 | 76926 | -0.40% |
| 29 Jan 2024 | 542.80 | 549.40 | 549.40 | 541.00 | 37824 | 0.25% |
| 25 Jan 2024 | 541.45 | 545.35 | 551.35 | 539.65 | 49905 | -1.35% |
| 24 Jan 2024 | 548.85 | 542.60 | 553.10 | 540.10 | 68408 | -0.05% |
| 23 Jan 2024 | 549.15 | 563.70 | 563.70 | 545.00 | 81996 | -0.46% |
| 20 Jan 2024 | 551.70 | 547.90 | 568.00 | 539.80 | 469248 | 1.56% |
| 19 Jan 2024 | 543.25 | 538.85 | 545.10 | 538.60 | 23900 | 1.08% |
| 18 Jan 2024 | 537.45 | 540.00 | 544.15 | 532.00 | 38522 | -0.68% |
| 17 Jan 2024 | 541.15 | 549.00 | 549.00 | 539.00 | 31539 | -1.46% |
| 16 Jan 2024 | 549.15 | 543.05 | 552.45 | 543.00 | 44102 | 0.62% |
| 15 Jan 2024 | 545.75 | 550.00 | 552.00 | 543.00 | 40757 | -0.47% |
| 12 Jan 2024 | 548.30 | 542.00 | 549.95 | 541.40 | 46873 | 1.27% |
| 11 Jan 2024 | 541.40 | 544.15 | 544.20 | 538.00 | 81971 | -0.51% |
| 10 Jan 2024 | 544.15 | 544.20 | 545.00 | 540.15 | 41081 | 0.00% |
| 09 Jan 2024 | 544.15 | 549.00 | 549.70 | 542.55 | 40603 | -0.36% |
| 08 Jan 2024 | 546.10 | 559.95 | 559.95 | 545.05 | 38456 | -0.89% |
| 05 Jan 2024 | 551.00 | 551.00 | 561.00 | 546.30 | 60880 | -0.07% |
| 04 Jan 2024 | 551.40 | 546.90 | 555.00 | 546.90 | 31113 | 0.34% |
| 03 Jan 2024 | 549.55 | 553.85 | 558.10 | 548.10 | 56974 | -0.78% |
| 02 Jan 2024 | 553.85 | 562.20 | 562.20 | 552.10 | 37854 | -0.66% |
| 01 Jan 2024 | 557.55 | 568.00 | 568.55 | 553.05 | 71467 | -0.51% |
| 29 Dec 2023 | 560.40 | 555.00 | 565.00 | 549.00 | 125516 | 1.82% |
| 28 Dec 2023 | 550.40 | 552.00 | 555.95 | 546.95 | 32998 | -0.15% |
| 27 Dec 2023 | 551.20 | 554.15 | 556.40 | 550.00 | 48640 | 0.06% |
| 26 Dec 2023 | 550.85 | 559.00 | 559.00 | 548.00 | 44921 | -0.65% |
| 22 Dec 2023 | 554.45 | 544.70 | 562.20 | 544.70 | 49240 | 1.29% |
| 21 Dec 2023 | 547.40 | 541.00 | 550.65 | 535.10 | 53984 | 1.06% |
| 20 Dec 2023 | 541.65 | 559.50 | 565.25 | 540.10 | 81190 | -3.13% |
| 19 Dec 2023 | 559.15 | 562.10 | 569.30 | 555.60 | 52321 | -0.52% |
| 18 Dec 2023 | 562.10 | 564.00 | 565.00 | 555.20 | 57205 | 1.02% |
| 15 Dec 2023 | 556.45 | 560.00 | 568.35 | 555.00 | 53138 | -0.64% |
| 14 Dec 2023 | 560.05 | 582.00 | 582.00 | 556.80 | 78335 | -1.47% |
| 13 Dec 2023 | 568.40 | 555.00 | 584.00 | 549.30 | 324553 | 2.78% |
| 12 Dec 2023 | 553.05 | 545.95 | 560.00 | 545.95 | 59314 | 0.93% |
| 11 Dec 2023 | 547.95 | 549.95 | 549.95 | 544.00 | 38313 | 0.23% |
| 08 Dec 2023 | 546.70 | 540.00 | 551.00 | 540.00 | 43088 | -0.02% |
| 07 Dec 2023 | 546.80 | 554.30 | 554.30 | 543.25 | 49634 | 0.01% |
| 06 Dec 2023 | 546.75 | 558.00 | 559.95 | 545.20 | 57681 | -1.51% |
| 05 Dec 2023 | 555.15 | 542.00 | 565.85 | 539.05 | 171841 | 2.85% |
| 04 Dec 2023 | 539.75 | 542.00 | 545.65 | 535.00 | 62617 | 0.16% |
| 01 Dec 2023 | 538.90 | 535.00 | 543.65 | 535.00 | 34400 | 0.98% |
| 30 Nov 2023 | 533.65 | 537.90 | 540.00 | 530.05 | 78832 | -0.35% |
| 29 Nov 2023 | 535.50 | 537.90 | 540.00 | 533.15 | 34244 | 0.17% |
| 28 Nov 2023 | 534.60 | 541.35 | 545.00 | 524.00 | 66695 | -1.25% |
| 24 Nov 2023 | 541.35 | 535.00 | 550.00 | 532.05 | 85390 | 1.78% |
| 23 Nov 2023 | 531.90 | 539.95 | 539.95 | 530.95 | 27042 | 0.01% |
| 22 Nov 2023 | 531.85 | 535.00 | 538.10 | 529.85 | 43336 | -0.77% |
| 21 Nov 2023 | 536.00 | 537.00 | 540.30 | 533.80 | 40097 | -0.11% |
| 20 Nov 2023 | 536.60 | 541.00 | 542.00 | 534.25 | 41473 | -0.33% |
| 17 Nov 2023 | 538.40 | 535.10 | 541.15 | 535.00 | 40943 | 0.18% |
| 16 Nov 2023 | 537.45 | 536.05 | 541.45 | 535.00 | 42635 | 0.00% |
| 15 Nov 2023 | 537.45 | 540.00 | 546.95 | 533.00 | 77238 | -0.16% |
| 13 Nov 2023 | 538.30 | 539.75 | 545.00 | 534.85 | 38110 | -0.26% |
| 12 Nov 2023 | 539.70 | 543.70 | 544.45 | 538.05 | 35376 | 1.64% |
| 10 Nov 2023 | 531.00 | 529.60 | 542.00 | 525.00 | 57431 | 0.87% |
| 09 Nov 2023 | 526.40 | 530.40 | 543.70 | 522.05 | 98158 | -0.75% |
| 08 Nov 2023 | 530.40 | 524.35 | 535.00 | 521.85 | 56393 | 1.16% |
| 07 Nov 2023 | 524.30 | 525.00 | 527.70 | 521.10 | 35054 | 0.33% |
| 06 Nov 2023 | 522.60 | 527.70 | 530.00 | 520.20 | 32585 | 0.85% |
| 03 Nov 2023 | 518.20 | 519.75 | 524.25 | 512.35 | 50966 | 0.21% |
| 02 Nov 2023 | 517.10 | 520.00 | 520.00 | 514.80 | 34090 | 0.17% |
| 01 Nov 2023 | 516.20 | 519.35 | 519.35 | 515.05 | 29640 | -0.02% |
| 31 Oct 2023 | 516.30 | 528.70 | 528.70 | 514.00 | 66705 | -1.33% |
| 30 Oct 2023 | 523.25 | 531.20 | 532.00 | 520.00 | 86660 | 0.02% |
| 27 Oct 2023 | 523.15 | 520.05 | 532.45 | 514.00 | 118409 | 0.92% |
| 26 Oct 2023 | 518.40 | 529.90 | 529.90 | 517.00 | 88381 | -2.18% |
| 25 Oct 2023 | 529.95 | 533.00 | 537.75 | 525.00 | 40727 | 0.28% |
| 23 Oct 2023 | 528.45 | 539.45 | 539.45 | 527.00 | 59446 | -1.90% |
| 20 Oct 2023 | 538.70 | 538.80 | 547.00 | 537.00 | 29539 | -0.02% |
| 19 Oct 2023 | 538.80 | 540.00 | 540.95 | 535.55 | 31744 | -0.17% |
| 18 Oct 2023 | 539.70 | 544.00 | 544.00 | 537.15 | 24468 | -0.11% |
| 17 Oct 2023 | 540.30 | 541.45 | 549.80 | 539.00 | 79655 | 0.33% |
| 16 Oct 2023 | 538.50 | 539.75 | 542.40 | 537.50 | 44383 | -0.23% |
| 13 Oct 2023 | 539.75 | 541.95 | 542.00 | 538.00 | 43514 | -0.04% |
| 12 Oct 2023 | 539.95 | 542.45 | 544.90 | 539.00 | 35193 | 0.05% |
| 11 Oct 2023 | 539.70 | 539.95 | 546.95 | 537.00 | 40240 | 0.43% |
| 10 Oct 2023 | 537.40 | 539.90 | 541.20 | 534.00 | 42736 | 0.23% |
| 09 Oct 2023 | 536.15 | 531.65 | 540.45 | 531.65 | 50257 | -0.82% |
| 06 Oct 2023 | 540.60 | 545.00 | 545.00 | 538.50 | 63278 | 0.10% |
| 05 Oct 2023 | 540.05 | 543.90 | 546.20 | 537.50 | 61307 | -0.24% |
| 04 Oct 2023 | 541.35 | 545.90 | 546.70 | 538.10 | 55168 | -0.65% |
| 03 Oct 2023 | 544.90 | 542.00 | 547.10 | 535.30 | 107191 | 1.80% |
| 29 Sep 2023 | 535.25 | 573.85 | 574.05 | 531.55 | 457467 | -5.83% |
| 28 Sep 2023 | 568.40 | 565.25 | 574.50 | 561.00 | 103007 | 0.57% |
| 27 Sep 2023 | 565.20 | 560.90 | 568.05 | 558.55 | 74649 | 0.79% |
| 26 Sep 2023 | 560.75 | 587.65 | 609.00 | 555.15 | 272237 | -1.40% |
| 25 Sep 2023 | 568.70 | 629.95 | 629.95 | 524.00 | 575316 | -8.10% |
| 22 Sep 2023 | 618.80 | 589.00 | 624.00 | 576.90 | 440892 | 4.31% |
| 21 Sep 2023 | 593.25 | 591.65 | 604.00 | 578.15 | 386095 | 2.76% |
| 20 Sep 2023 | 577.30 | 550.00 | 583.00 | 550.00 | 357448 | 5.54% |
| 18 Sep 2023 | 547.00 | 548.90 | 549.45 | 545.00 | 47180 | -0.22% |
| 15 Sep 2023 | 548.20 | 547.95 | 553.50 | 544.50 | 74298 | 0.62% |
| 14 Sep 2023 | 544.80 | 548.70 | 548.70 | 542.75 | 31782 | 0.28% |
| 13 Sep 2023 | 543.30 | 547.65 | 553.20 | 541.60 | 41643 | -0.23% |
| 12 Sep 2023 | 544.55 | 550.00 | 550.00 | 539.25 | 76328 | -0.05% |
| 11 Sep 2023 | 544.80 | 545.00 | 550.80 | 544.00 | 98587 | 0.00% |
| 08 Sep 2023 | 544.80 | 549.35 | 549.95 | 543.60 | 58469 | -0.05% |
| 07 Sep 2023 | 545.05 | 545.25 | 557.50 | 543.85 | 80480 | -0.05% |
| 06 Sep 2023 | 545.30 | 547.55 | 552.50 | 543.00 | 56400 | -0.32% |
| 05 Sep 2023 | 547.05 | 553.70 | 554.75 | 546.00 | 63244 | -0.62% |
| 04 Sep 2023 | 550.45 | 552.85 | 558.45 | 548.00 | 63739 | 0.22% |
| 01 Sep 2023 | 549.25 | 551.50 | 551.50 | 546.40 | 71054 | 0.08% |
| 31 Aug 2023 | 548.80 | 550.00 | 554.00 | 544.05 | 46923 | 0.36% |
| 30 Aug 2023 | 546.85 | 564.95 | 565.00 | 546.05 | 83538 | -1.56% |
| 29 Aug 2023 | 555.50 | 543.85 | 561.60 | 539.00 | 67307 | 2.92% |
| 28 Aug 2023 | 539.75 | 548.00 | 548.00 | 537.40 | 40210 | -0.02% |
| 25 Aug 2023 | 539.85 | 539.90 | 545.10 | 537.65 | 52083 | -0.01% |
| 24 Aug 2023 | 539.90 | 540.90 | 544.20 | 537.50 | 54431 | 0.23% |
| 23 Aug 2023 | 538.65 | 539.95 | 540.65 | 531.30 | 76749 | -0.24% |
| 22 Aug 2023 | 539.95 | 544.05 | 550.00 | 537.55 | 65286 | -0.43% |
| 21 Aug 2023 | 542.30 | 555.00 | 555.00 | 539.00 | 71056 | -0.34% |
| 18 Aug 2023 | 544.15 | 552.70 | 556.00 | 543.00 | 66142 | -0.54% |
| 17 Aug 2023 | 547.10 | 565.45 | 568.70 | 544.00 | 125983 | -2.68% |
| 16 Aug 2023 | 562.15 | 582.95 | 582.95 | 558.45 | 79697 | -2.81% |
| 14 Aug 2023 | 578.40 | 581.35 | 587.40 | 570.75 | 70152 | 0.85% |
| 11 Aug 2023 | 573.50 | 576.00 | 579.00 | 567.00 | 30259 | 0.37% |
| 10 Aug 2023 | 571.40 | 577.00 | 580.00 | 567.00 | 27395 | -0.58% |
| 09 Aug 2023 | 574.75 | 571.70 | 577.00 | 566.00 | 29569 | 1.47% |
| 08 Aug 2023 | 566.45 | 577.50 | 577.50 | 561.00 | 28002 | -0.50% |
| 07 Aug 2023 | 569.30 | 579.75 | 580.00 | 566.20 | 26861 | 0.01% |
| 04 Aug 2023 | 569.25 | 565.95 | 577.00 | 561.10 | 49479 | 2.23% |
| 03 Aug 2023 | 556.85 | 558.20 | 566.65 | 554.00 | 34054 | -0.93% |
| 02 Aug 2023 | 562.10 | 564.70 | 570.00 | 556.10 | 38663 | -0.46% |
| 01 Aug 2023 | 564.70 | 568.55 | 574.00 | 561.45 | 39459 | -0.68% |
| 31 Jul 2023 | 568.55 | 570.95 | 574.70 | 567.00 | 40655 | -0.06% |
| 28 Jul 2023 | 568.90 | 573.45 | 576.05 | 565.00 | 30218 | -0.21% |
| 27 Jul 2023 | 570.10 | 573.15 | 578.00 | 567.55 | 28770 | -0.53% |
| 26 Jul 2023 | 573.15 | 575.35 | 579.55 | 571.00 | 36709 | -0.38% |
| 25 Jul 2023 | 575.35 | 576.55 | 584.90 | 568.60 | 64401 | -0.21% |
| 24 Jul 2023 | 576.55 | 580.00 | 589.00 | 573.10 | 63707 | -0.09% |
| 21 Jul 2023 | 577.05 | 578.85 | 582.20 | 569.40 | 47215 | -0.28% |
| 20 Jul 2023 | 578.65 | 582.00 | 597.50 | 575.20 | 72724 | 0.20% |
| 19 Jul 2023 | 577.50 | 570.00 | 610.75 | 563.50 | 176165 | 1.37% |
| 18 Jul 2023 | 569.70 | 576.85 | 576.90 | 563.40 | 33741 | -0.25% |
| 17 Jul 2023 | 571.15 | 568.45 | 579.80 | 561.00 | 68581 | 2.00% |
| 14 Jul 2023 | 559.95 | 559.95 | 561.00 | 553.25 | 35615 | 0.75% |
| 13 Jul 2023 | 555.80 | 563.00 | 564.05 | 551.90 | 33185 | 0.18% |
| 12 Jul 2023 | 554.80 | 558.00 | 559.45 | 552.00 | 39083 | 0.41% |
| 11 Jul 2023 | 552.55 | 554.00 | 565.45 | 548.80 | 70294 | 0.67% |
| 10 Jul 2023 | 548.85 | 565.00 | 565.00 | 545.00 | 54111 | -1.82% |
| 07 Jul 2023 | 559.05 | 569.10 | 569.50 | 555.05 | 43321 | -1.77% |
| 06 Jul 2023 | 569.10 | 572.00 | 577.95 | 560.00 | 61795 | -0.04% |
| 05 Jul 2023 | 569.30 | 580.55 | 583.45 | 561.10 | 102510 | -0.97% |
| 04 Jul 2023 | 574.85 | 579.00 | 593.95 | 570.05 | 353963 | 1.44% |
| 03 Jul 2023 | 566.70 | 514.40 | 594.40 | 513.00 | 1390500 | 9.86% |
| 30 Jun 2023 | 515.85 | 537.05 | 539.75 | 504.00 | 179807 | -3.80% |
| 28 Jun 2023 | 536.25 | 538.00 | 541.15 | 533.75 | 58730 | 0.24% |
| 27 Jun 2023 | 534.95 | 539.00 | 539.85 | 533.90 | 46081 | -0.12% |
| 26 Jun 2023 | 535.60 | 538.00 | 539.95 | 533.05 | 39546 | 0.14% |
| 23 Jun 2023 | 534.85 | 542.00 | 542.00 | 532.55 | 46630 | -0.94% |
| 22 Jun 2023 | 539.90 | 546.90 | 547.45 | 538.00 | 45130 | -0.93% |
| 21 Jun 2023 | 544.95 | 549.90 | 559.85 | 544.00 | 76161 | 0.01% |
| 20 Jun 2023 | 544.90 | 547.00 | 551.05 | 543.60 | 55613 | -0.02% |
| 19 Jun 2023 | 545.00 | 554.00 | 554.00 | 544.10 | 61716 | 0.02% |
| 16 Jun 2023 | 544.90 | 548.00 | 548.00 | 544.00 | 45021 | -0.02% |
| 15 Jun 2023 | 545.00 | 548.55 | 550.00 | 544.00 | 34718 | 0.00% |
| 14 Jun 2023 | 545.00 | 549.90 | 550.40 | 544.00 | 40896 | -0.15% |
| 13 Jun 2023 | 545.80 | 556.90 | 557.80 | 544.00 | 73781 | -0.82% |
| 12 Jun 2023 | 550.30 | 555.85 | 559.80 | 548.30 | 53640 | -0.78% |
| 09 Jun 2023 | 554.60 | 560.05 | 560.10 | 553.00 | 45142 | -0.79% |
| 08 Jun 2023 | 559.00 | 566.60 | 566.60 | 557.00 | 34519 | -0.04% |
| 07 Jun 2023 | 559.20 | 568.00 | 568.00 | 555.55 | 59195 | -0.41% |
| 06 Jun 2023 | 561.50 | 570.00 | 570.50 | 558.05 | 90764 | -0.46% |
| 05 Jun 2023 | 564.10 | 571.45 | 578.80 | 562.00 | 66897 | -0.16% |
| 02 Jun 2023 | 565.00 | 572.80 | 572.80 | 562.80 | 38518 | 0.01% |
| 01 Jun 2023 | 564.95 | 573.45 | 573.45 | 563.85 | 59545 | -0.49% |
| 31 May 2023 | 567.75 | 570.00 | 573.25 | 562.10 | 54316 | 0.52% |
| 30 May 2023 | 564.80 | 566.00 | 579.50 | 564.00 | 52710 | -0.07% |
| 29 May 2023 | 565.20 | 571.90 | 571.90 | 562.25 | 34162 | 0.12% |
| 26 May 2023 | 564.50 | 564.95 | 570.00 | 560.00 | 39505 | -0.01% |
| 25 May 2023 | 564.55 | 578.85 | 578.85 | 563.00 | 51047 | -1.71% |
| 24 May 2023 | 574.35 | 583.00 | 583.00 | 571.00 | 31267 | -0.12% |
| 23 May 2023 | 575.05 | 585.10 | 589.40 | 570.05 | 47738 | -1.69% |
| 22 May 2023 | 584.95 | 604.20 | 604.20 | 581.00 | 55957 | -3.19% |
| 19 May 2023 | 604.20 | 604.75 | 632.45 | 594.35 | 152514 | 2.35% |
| 18 May 2023 | 590.30 | 588.00 | 594.00 | 587.00 | 22297 | 1.29% |
| 17 May 2023 | 582.80 | 593.65 | 593.65 | 579.00 | 18388 | -1.51% |
| 16 May 2023 | 591.75 | 592.95 | 597.90 | 588.30 | 19966 | 0.59% |
| 15 May 2023 | 588.25 | 589.00 | 595.05 | 585.00 | 21050 | 0.07% |
| 12 May 2023 | 587.85 | 596.90 | 596.90 | 583.10 | 24848 | -0.97% |
| 11 May 2023 | 593.60 | 591.05 | 602.95 | 588.00 | 17812 | 0.19% |
| 10 May 2023 | 592.50 | 596.45 | 596.45 | 581.60 | 22250 | 0.33% |
| 09 May 2023 | 590.55 | 587.00 | 598.30 | 584.85 | 32816 | 1.15% |
| 08 May 2023 | 583.85 | 585.00 | 585.00 | 578.15 | 20405 | 0.99% |
| 05 May 2023 | 578.15 | 579.95 | 583.45 | 575.10 | 13468 | 0.32% |
| 04 May 2023 | 576.30 | 580.00 | 583.75 | 572.00 | 22578 | 0.21% |
| 03 May 2023 | 575.10 | 584.85 | 585.45 | 571.50 | 33046 | -0.86% |
| 02 May 2023 | 580.10 | 589.95 | 596.45 | 570.00 | 40153 | -1.23% |
| 28 Apr 2023 | 587.30 | 595.00 | 599.30 | 581.00 | 34529 | -0.54% |
| 27 Apr 2023 | 590.50 | 591.95 | 602.95 | 585.30 | 17620 | 0.48% |
| 26 Apr 2023 | 587.65 | 586.30 | 608.00 | 580.00 | 35704 | -0.66% |
| 25 Apr 2023 | 591.55 | 583.35 | 593.85 | 578.55 | 27613 | 2.38% |
| 24 Apr 2023 | 577.80 | 589.95 | 592.20 | 575.10 | 20567 | -1.18% |
| 21 Apr 2023 | 584.70 | 586.45 | 592.95 | 580.00 | 9429 | -1.47% |
| 20 Apr 2023 | 593.40 | 594.60 | 595.00 | 585.10 | 17100 | 0.97% |
| 19 Apr 2023 | 587.70 | 574.00 | 594.85 | 572.00 | 21380 | 1.78% |
| 18 Apr 2023 | 577.45 | 590.00 | 590.00 | 565.55 | 21948 | -0.70% |
| 17 Apr 2023 | 581.50 | 610.00 | 615.20 | 573.00 | 49688 | -2.48% |
| 13 Apr 2023 | 596.30 | 631.95 | 640.00 | 590.00 | 43086 | -3.86% |
| 12 Apr 2023 | 620.25 | 642.90 | 669.00 | 618.00 | 91441 | -2.36% |
| 11 Apr 2023 | 635.25 | 609.00 | 646.00 | 600.05 | 116358 | 7.16% |
| 10 Apr 2023 | 592.80 | 576.00 | 592.80 | 560.30 | 32782 | 4.99% |
| 06 Apr 2023 | 564.60 | 575.00 | 575.00 | 552.50 | 31800 | 1.75% |
| 05 Apr 2023 | 554.90 | 542.00 | 554.90 | 539.10 | 28505 | 5.00% |
| 03 Apr 2023 | 528.50 | 518.45 | 528.50 | 512.00 | 21545 | 5.00% |
| 31 Mar 2023 | 503.35 | 520.00 | 520.00 | 501.00 | 84202 | -0.04% |
| 29 Mar 2023 | 503.55 | 495.00 | 508.75 | 495.00 | 31524 | -0.07% |
| 28 Mar 2023 | 503.90 | 492.70 | 518.60 | 492.70 | 32832 | -1.86% |
| 27 Mar 2023 | 513.45 | 535.00 | 535.00 | 510.85 | 22955 | -2.70% |
| 24 Mar 2023 | 527.70 | 538.70 | 538.70 | 525.00 | 22936 | -0.71% |
| 23 Mar 2023 | 531.50 | 540.00 | 540.00 | 529.10 | 11758 | -0.23% |
| 22 Mar 2023 | 532.70 | 528.50 | 538.00 | 528.50 | 13428 | 0.88% |
| 21 Mar 2023 | 528.05 | 538.75 | 538.80 | 524.80 | 15857 | 0.33% |
| 20 Mar 2023 | 526.30 | 515.00 | 540.20 | 511.25 | 19851 | -0.89% |
| 17 Mar 2023 | 531.00 | 539.00 | 548.80 | 527.60 | 20888 | 0.38% |
| 16 Mar 2023 | 529.00 | 540.45 | 543.95 | 525.90 | 21395 | -2.08% |
| 15 Mar 2023 | 540.25 | 553.80 | 563.55 | 535.00 | 19514 | 0.65% |
| 14 Mar 2023 | 536.75 | 530.05 | 546.95 | 530.05 | 18190 | 0.53% |
| 13 Mar 2023 | 533.90 | 550.00 | 552.35 | 520.00 | 33729 | -2.20% |
| 10 Mar 2023 | 545.90 | 559.95 | 559.95 | 544.95 | 24632 | -0.96% |
| 09 Mar 2023 | 551.20 | 558.05 | 562.00 | 550.00 | 25348 | -0.85% |
| 08 Mar 2023 | 555.90 | 562.75 | 569.80 | 553.70 | 22292 | -1.22% |
| 06 Mar 2023 | 562.75 | 578.95 | 578.95 | 560.40 | 21501 | -0.92% |
| 03 Mar 2023 | 567.95 | 571.95 | 573.00 | 564.20 | 16797 | 0.86% |
| 02 Mar 2023 | 563.10 | 583.95 | 583.95 | 561.00 | 11013 | -1.89% |
| 01 Mar 2023 | 573.95 | 574.90 | 576.05 | 567.00 | 10895 | -0.18% |
| 28 Feb 2023 | 575.00 | 550.00 | 576.25 | 550.00 | 46333 | 3.36% |
| 27 Feb 2023 | 556.30 | 565.00 | 568.60 | 542.10 | 20250 | -2.37% |
| 24 Feb 2023 | 569.80 | 579.90 | 579.90 | 566.05 | 10332 | -0.90% |
| 23 Feb 2023 | 575.00 | 574.40 | 577.00 | 555.60 | 30013 | 0.10% |
| 22 Feb 2023 | 574.40 | 564.90 | 580.00 | 555.00 | 16051 | 1.28% |
| 21 Feb 2023 | 567.15 | 571.25 | 575.00 | 560.00 | 13684 | -1.31% |
| 20 Feb 2023 | 574.70 | 602.35 | 602.45 | 573.30 | 15342 | -3.58% |
| 17 Feb 2023 | 596.05 | 599.90 | 604.70 | 592.05 | 6577 | -0.56% |
| 16 Feb 2023 | 599.40 | 615.00 | 618.45 | 588.00 | 62767 | -0.08% |
| 15 Feb 2023 | 599.90 | 603.95 | 605.90 | 590.00 | 65403 | -0.20% |
| 14 Feb 2023 | 601.10 | 594.70 | 604.00 | 580.00 | 15174 | 2.36% |
| 13 Feb 2023 | 587.25 | 592.00 | 592.00 | 579.50 | 14358 | 0.95% |
| 10 Feb 2023 | 581.70 | 581.90 | 595.00 | 568.00 | 14453 | 0.88% |
| 09 Feb 2023 | 576.60 | 589.00 | 590.00 | 556.00 | 13963 | -1.17% |
| 08 Feb 2023 | 583.40 | 563.90 | 583.40 | 550.00 | 18944 | 4.99% |
| 07 Feb 2023 | 555.65 | 568.90 | 570.00 | 551.50 | 19438 | -0.33% |
| 06 Feb 2023 | 557.50 | 552.30 | 572.50 | 546.00 | 21614 | 2.25% |
| 03 Feb 2023 | 545.25 | 561.45 | 561.70 | 540.00 | 11356 | -0.65% |
| 02 Feb 2023 | 548.80 | 566.80 | 569.90 | 536.00 | 14873 | -0.48% |
| 01 Feb 2023 | 551.45 | 572.95 | 580.00 | 535.10 | 26443 | -2.05% |
| 31 Jan 2023 | 563.00 | 555.00 | 568.80 | 540.00 | 14583 | 1.35% |
| 30 Jan 2023 | 555.50 | 551.05 | 569.75 | 548.00 | 19350 | -2.11% |
| 27 Jan 2023 | 567.50 | 589.95 | 589.95 | 556.35 | 18990 | -3.09% |
| 25 Jan 2023 | 585.60 | 597.85 | 597.90 | 570.10 | 13175 | -0.96% |
| 24 Jan 2023 | 591.25 | 591.00 | 594.30 | 582.00 | 8776 | 0.99% |
| 23 Jan 2023 | 585.45 | 583.35 | 589.95 | 580.10 | 9926 | 0.37% |
| 20 Jan 2023 | 583.30 | 576.15 | 590.00 | 576.00 | 10876 | 0.34% |
| 19 Jan 2023 | 581.30 | 583.40 | 584.80 | 575.00 | 7216 | 0.11% |
| 18 Jan 2023 | 580.65 | 582.40 | 584.00 | 572.00 | 8310 | 0.77% |
| 17 Jan 2023 | 576.20 | 577.10 | 585.00 | 571.20 | 11627 | -0.61% |
| 16 Jan 2023 | 579.75 | 578.00 | 584.40 | 573.00 | 7646 | 0.52% |
| 13 Jan 2023 | 576.75 | 582.40 | 582.40 | 570.00 | 9563 | -0.14% |
| 12 Jan 2023 | 577.55 | 583.05 | 589.80 | 575.00 | 13028 | -0.94% |
| 11 Jan 2023 | 583.05 | 581.10 | 591.95 | 576.10 | 9613 | -1.05% |
| 10 Jan 2023 | 589.25 | 599.50 | 602.00 | 573.00 | 16259 | -0.97% |
| 09 Jan 2023 | 595.00 | 613.95 | 613.95 | 581.00 | 17428 | -0.50% |
| 06 Jan 2023 | 598.00 | 587.40 | 609.00 | 570.00 | 25403 | 2.96% |
| 05 Jan 2023 | 580.80 | 597.00 | 604.80 | 567.15 | 30204 | -2.52% |
| 04 Jan 2023 | 595.80 | 615.00 | 619.15 | 591.00 | 21129 | -2.90% |
| 03 Jan 2023 | 613.60 | 617.95 | 620.00 | 602.00 | 9781 | -0.37% |
| 02 Jan 2023 | 615.90 | 621.95 | 621.95 | 612.00 | 12168 | 0.88% |
| 30 Dec 2022 | 610.55 | 620.00 | 620.00 | 600.00 | 25222 | -0.25% |
| 29 Dec 2022 | 612.10 | 618.00 | 619.90 | 592.15 | 12883 | -1.24% |
| 28 Dec 2022 | 619.80 | 635.70 | 637.95 | 610.00 | 16960 | -0.55% |
| 27 Dec 2022 | 623.25 | 613.20 | 625.00 | 600.00 | 30808 | 4.70% |
| 26 Dec 2022 | 595.25 | 556.90 | 595.25 | 540.00 | 19313 | 4.99% |
| 23 Dec 2022 | 566.95 | 580.00 | 585.00 | 566.95 | 42803 | -4.99% |
| 22 Dec 2022 | 596.75 | 610.00 | 619.95 | 596.75 | 25770 | -5.00% |
| 21 Dec 2022 | 628.15 | 659.75 | 660.00 | 628.15 | 60470 | -5.00% |
| 20 Dec 2022 | 661.20 | 696.95 | 696.95 | 658.05 | 65740 | -4.54% |
| 19 Dec 2022 | 692.65 | 718.00 | 718.00 | 686.10 | 24813 | -3.59% |
| 16 Dec 2022 | 718.45 | 721.00 | 734.35 | 700.00 | 49647 | 2.72% |
| 15 Dec 2022 | 699.40 | 689.00 | 711.00 | 672.25 | 30571 | 2.28% |
| 14 Dec 2022 | 683.80 | 675.00 | 686.00 | 670.00 | 14456 | 1.38% |
| 13 Dec 2022 | 674.50 | 664.95 | 680.00 | 660.05 | 11025 | 1.91% |
| 12 Dec 2022 | 661.85 | 688.00 | 688.00 | 652.00 | 26777 | -3.00% |
| 09 Dec 2022 | 682.35 | 697.50 | 697.50 | 681.00 | 25438 | -2.50% |
| 08 Dec 2022 | 699.85 | 689.70 | 710.00 | 680.05 | 11668 | 1.84% |
| 07 Dec 2022 | 687.20 | 719.45 | 719.90 | 680.05 | 32658 | -4.00% |
| 06 Dec 2022 | 715.80 | 708.10 | 721.30 | 680.00 | 30795 | 0.11% |
| 05 Dec 2022 | 715.00 | 729.40 | 749.00 | 708.00 | 127378 | -0.83% |
| 02 Dec 2022 | 720.95 | 721.00 | 730.00 | 711.05 | 70361 | 1.71% |
| 01 Dec 2022 | 708.85 | 691.75 | 720.00 | 690.00 | 164897 | 4.85% |
| 30 Nov 2022 | 676.05 | 648.20 | 703.00 | 646.10 | 451855 | 4.30% |
| 29 Nov 2022 | 648.20 | 663.50 | 684.00 | 642.00 | 66496 | -0.36% |
| 28 Nov 2022 | 650.55 | 688.80 | 695.90 | 639.15 | 156172 | -5.01% |
| 25 Nov 2022 | 684.85 | 669.00 | 705.00 | 642.60 | 248398 | 3.57% |
| 24 Nov 2022 | 661.25 | 663.90 | 669.60 | 651.00 | 88074 | 0.76% |
| 23 Nov 2022 | 656.25 | 667.00 | 673.90 | 634.05 | 201388 | 1.70% |
| 22 Nov 2022 | 645.30 | 600.00 | 655.00 | 596.50 | 160706 | 8.18% |
| 21 Nov 2022 | 596.50 | 581.90 | 605.10 | 581.90 | 103676 | 2.51% |
| 18 Nov 2022 | 581.90 | 600.00 | 614.00 | 572.00 | 95758 | -2.57% |
| 17 Nov 2022 | 597.25 | 609.00 | 634.95 | 592.10 | 100570 | -1.89% |
| 16 Nov 2022 | 608.75 | 626.10 | 627.00 | 591.35 | 148037 | -2.77% |
| 15 Nov 2022 | 626.10 | 618.80 | 648.85 | 595.50 | 462706 | 3.02% |
| 14 Nov 2022 | 607.75 | 569.80 | 617.00 | 565.55 | 647088 | 8.68% |
| 11 Nov 2022 | 559.20 | 507.00 | 566.70 | 502.10 | 529920 | 12.33% |
| 10 Nov 2022 | 497.80 | 503.00 | 503.00 | 493.75 | 40663 | 0.32% |
| 09 Nov 2022 | 496.20 | 506.00 | 510.00 | 490.55 | 53641 | 3.38% |
| 07 Nov 2022 | 480.00 | 485.00 | 485.00 | 475.00 | 25899 | 0.31% |
| 04 Nov 2022 | 478.50 | 470.85 | 485.00 | 468.70 | 24994 | 2.31% |
| 03 Nov 2022 | 467.70 | 473.00 | 483.85 | 465.00 | 29757 | -2.27% |
| 02 Nov 2022 | 478.55 | 494.50 | 494.50 | 476.65 | 23594 | -1.80% |
| 01 Nov 2022 | 487.30 | 505.80 | 505.80 | 485.00 | 35358 | -2.96% |
| 31 Oct 2022 | 502.15 | 499.95 | 506.00 | 495.00 | 36594 | 1.17% |
| 28 Oct 2022 | 496.35 | 506.00 | 506.00 | 492.20 | 38121 | -0.94% |
| 27 Oct 2022 | 501.05 | 495.00 | 513.00 | 484.10 | 83707 | 2.82% |
| 25 Oct 2022 | 487.30 | 480.50 | 494.30 | 476.55 | 30879 | 1.42% |
| 24 Oct 2022 | 480.50 | 484.90 | 492.50 | 463.05 | 17579 | 0.89% |
| 21 Oct 2022 | 476.25 | 495.00 | 499.45 | 474.00 | 37005 | -3.52% |
| 20 Oct 2022 | 493.65 | 490.00 | 512.00 | 489.75 | 94291 | -0.49% |
| 19 Oct 2022 | 496.10 | 472.00 | 499.80 | 469.95 | 82706 | 5.58% |
| 18 Oct 2022 | 469.90 | 474.90 | 474.90 | 466.55 | 20529 | 0.90% |
| 17 Oct 2022 | 465.70 | 487.95 | 487.95 | 463.00 | 27981 | -2.60% |
| 14 Oct 2022 | 478.15 | 472.20 | 490.00 | 472.20 | 61236 | 2.03% |
| 13 Oct 2022 | 468.65 | 471.00 | 474.45 | 466.30 | 16878 | -0.53% |
| 12 Oct 2022 | 471.15 | 472.00 | 478.95 | 468.55 | 14839 | -0.36% |
| 11 Oct 2022 | 472.85 | 475.00 | 483.80 | 466.00 | 26530 | 0.03% |
| 10 Oct 2022 | 472.70 | 474.00 | 477.25 | 462.25 | 23803 | 0.15% |
| 07 Oct 2022 | 472.00 | 476.90 | 479.40 | 462.35 | 33237 | -0.13% |
| 06 Oct 2022 | 472.60 | 483.00 | 483.00 | 468.10 | 22527 | 0.69% |
| 04 Oct 2022 | 469.35 | 405.00 | 478.95 | 405.00 | 29488 | -0.81% |
| 03 Oct 2022 | 473.20 | 470.00 | 489.00 | 466.55 | 41714 | 1.02% |
| 30 Sep 2022 | 468.40 | 450.35 | 472.00 | 450.35 | 122080 | 3.34% |
| 29 Sep 2022 | 453.25 | 468.00 | 468.00 | 450.50 | 21569 | -0.35% |
| 28 Sep 2022 | 454.85 | 459.85 | 463.00 | 452.00 | 19746 | 0.03% |
| 27 Sep 2022 | 454.70 | 451.00 | 484.00 | 440.10 | 36901 | -0.15% |
| 26 Sep 2022 | 455.40 | 458.40 | 463.05 | 443.40 | 35764 | -1.52% |
| 23 Sep 2022 | 462.45 | 470.00 | 475.60 | 460.00 | 35512 | -2.22% |
| 22 Sep 2022 | 472.95 | 474.65 | 476.00 | 463.45 | 27892 | 0.84% |
| 21 Sep 2022 | 469.00 | 479.00 | 479.00 | 465.50 | 39970 | -0.91% |
| 20 Sep 2022 | 473.30 | 484.90 | 489.50 | 469.05 | 45208 | 0.10% |
| 19 Sep 2022 | 472.85 | 473.00 | 480.50 | 461.10 | 29877 | -0.18% |
| 16 Sep 2022 | 473.70 | 488.00 | 489.00 | 467.15 | 49094 | -1.51% |
| 15 Sep 2022 | 480.95 | 479.00 | 489.90 | 477.25 | 28175 | 0.66% |
| 14 Sep 2022 | 477.80 | 471.10 | 487.00 | 470.05 | 38284 | -0.50% |
| 13 Sep 2022 | 480.20 | 485.95 | 488.50 | 475.00 | 29965 | -0.09% |
| 12 Sep 2022 | 480.65 | 488.10 | 497.95 | 478.30 | 65031 | -1.63% |
| 09 Sep 2022 | 488.60 | 506.35 | 510.00 | 485.00 | 62550 | -2.25% |
| 08 Sep 2022 | 499.85 | 497.80 | 513.45 | 496.05 | 101482 | 1.34% |
| 07 Sep 2022 | 493.25 | 468.00 | 527.00 | 467.95 | 506082 | 5.59% |
| 06 Sep 2022 | 467.15 | 457.45 | 468.25 | 450.00 | 54997 | 2.46% |
| 05 Sep 2022 | 455.95 | 454.55 | 468.00 | 454.55 | 61283 | 1.38% |
| 02 Sep 2022 | 449.75 | 455.00 | 459.90 | 447.05 | 45236 | -0.04% |
| 01 Sep 2022 | 449.95 | 445.10 | 463.45 | 445.10 | 53375 | -1.84% |
| 30 Aug 2022 | 458.40 | 464.40 | 469.00 | 450.05 | 63288 | 0.24% |
| 29 Aug 2022 | 457.30 | 448.00 | 467.80 | 411.20 | 167919 | 2.18% |
| 26 Aug 2022 | 447.55 | 444.85 | 450.00 | 440.30 | 90386 | 3.79% |
| 25 Aug 2022 | 431.20 | 424.00 | 441.35 | 421.25 | 84539 | 2.90% |
| 24 Aug 2022 | 419.05 | 421.40 | 425.00 | 418.00 | 31375 | -0.56% |
| 23 Aug 2022 | 421.40 | 413.95 | 423.00 | 413.95 | 36617 | 1.80% |
| 22 Aug 2022 | 413.95 | 422.90 | 422.90 | 412.00 | 36285 | -1.24% |
| 19 Aug 2022 | 419.15 | 417.90 | 422.75 | 415.50 | 44014 | 1.34% |
| 18 Aug 2022 | 413.60 | 419.40 | 419.40 | 410.10 | 27092 | -1.38% |
| 17 Aug 2022 | 419.40 | 422.60 | 422.60 | 417.25 | 20604 | 0.77% |
| 16 Aug 2022 | 416.20 | 423.65 | 425.00 | 414.05 | 20750 | 0.22% |
| 12 Aug 2022 | 415.30 | 422.95 | 423.15 | 411.80 | 16396 | -0.43% |
| 11 Aug 2022 | 417.10 | 425.00 | 425.50 | 415.00 | 28931 | -0.33% |
| 10 Aug 2022 | 418.50 | 426.90 | 427.00 | 416.00 | 36981 | -0.11% |
| 08 Aug 2022 | 418.95 | 420.00 | 426.50 | 416.35 | 37506 | -0.11% |
| 05 Aug 2022 | 419.40 | 427.90 | 427.90 | 417.00 | 21910 | -0.20% |
| 04 Aug 2022 | 420.25 | 421.95 | 425.65 | 415.40 | 26883 | -0.17% |
| 03 Aug 2022 | 420.95 | 418.00 | 433.80 | 416.30 | 43206 | -0.25% |
| 02 Aug 2022 | 422.00 | 415.40 | 423.90 | 415.40 | 47953 | -0.90% |
| 01 Aug 2022 | 425.85 | 421.85 | 428.90 | 410.00 | 66302 | 2.40% |
| 29 Jul 2022 | 415.85 | 427.90 | 432.65 | 415.00 | 82160 | -0.89% |
| 28 Jul 2022 | 419.60 | 423.10 | 436.90 | 418.00 | 58835 | -0.89% |
| 27 Jul 2022 | 423.35 | 429.05 | 448.70 | 421.00 | 81433 | -1.35% |
| 26 Jul 2022 | 429.15 | 456.10 | 460.00 | 425.00 | 129127 | -6.83% |
| 25 Jul 2022 | 460.60 | 480.00 | 485.25 | 448.00 | 265119 | -6.14% |
| 22 Jul 2022 | 490.75 | 508.00 | 568.80 | 482.10 | 1142543 | -1.01% |
| 21 Jul 2022 | 495.75 | 420.25 | 495.75 | 417.00 | 319228 | 19.99% |
| 20 Jul 2022 | 413.17 | 419.60 | 419.60 | 404.79 | 10799 | 1.08% |
| 19 Jul 2022 | 408.74 | 419.00 | 419.00 | 397.39 | 8577 | -1.41% |
| 18 Jul 2022 | 414.60 | 415.00 | 419.80 | 409.52 | 8226 | 1.13% |
| 15 Jul 2022 | 409.98 | 404.57 | 412.00 | 404.02 | 6072 | 1.34% |
| 14 Jul 2022 | 404.57 | 407.59 | 412.00 | 400.20 | 5161 | 0.40% |
| 13 Jul 2022 | 402.97 | 404.80 | 404.80 | 400.20 | 4653 | 0.19% |
| 12 Jul 2022 | 402.19 | 404.00 | 406.79 | 400.00 | 4174 | -1.21% |
| 11 Jul 2022 | 407.10 | 400.00 | 413.97 | 398.31 | 13370 | 2.23% |
| 08 Jul 2022 | 398.22 | 404.00 | 406.80 | 392.00 | 8232 | 0.55% |
| 07 Jul 2022 | 396.04 | 385.98 | 399.80 | 382.48 | 12148 | 5.03% |
| 06 Jul 2022 | 377.08 | 370.00 | 380.00 | 369.24 | 5083 | 1.70% |
| 05 Jul 2022 | 370.77 | 365.00 | 378.00 | 365.00 | 3769 | 1.52% |
| 04 Jul 2022 | 365.22 | 345.38 | 367.21 | 344.52 | 15767 | 5.74% |
| 01 Jul 2022 | 345.38 | 355.60 | 356.99 | 343.25 | 3321 | -1.56% |
| 30 Jun 2022 | 350.85 | 350.40 | 358.00 | 350.00 | 1303 | -0.77% |
| 29 Jun 2022 | 353.58 | 350.20 | 360.00 | 343.72 | 3045 | 2.11% |
| 28 Jun 2022 | 346.28 | 343.00 | 349.31 | 342.77 | 1636 | 0.34% |
| 27 Jun 2022 | 345.11 | 348.00 | 355.60 | 342.50 | 2810 | -0.25% |
| 24 Jun 2022 | 345.99 | 344.10 | 356.13 | 341.20 | 2299 | -0.89% |
| 23 Jun 2022 | 349.09 | 341.40 | 357.27 | 341.40 | 3654 | 0.19% |
| 22 Jun 2022 | 348.43 | 337.60 | 349.90 | 331.91 | 3726 | 4.65% |
| 21 Jun 2022 | 332.95 | 338.18 | 339.99 | 329.66 | 4511 | 0.21% |
| 20 Jun 2022 | 332.24 | 341.00 | 347.99 | 329.66 | 4994 | -2.83% |
| 17 Jun 2022 | 341.91 | 351.80 | 351.80 | 338.20 | 2963 | -1.34% |
| 16 Jun 2022 | 346.56 | 359.80 | 367.37 | 344.20 | 5347 | -3.16% |
| 15 Jun 2022 | 357.86 | 360.76 | 362.87 | 354.00 | 1547 | 0.20% |
| 14 Jun 2022 | 357.16 | 359.20 | 363.72 | 354.00 | 3132 | 0.50% |
| 13 Jun 2022 | 355.39 | 367.40 | 367.65 | 351.76 | 4129 | -1.89% |
| 10 Jun 2022 | 362.22 | 371.36 | 371.36 | 361.00 | 3193 | -1.17% |
| 09 Jun 2022 | 366.51 | 370.00 | 372.00 | 364.00 | 2598 | -1.54% |
| 08 Jun 2022 | 372.23 | 379.80 | 381.19 | 368.80 | 2477 | -0.90% |
| 07 Jun 2022 | 375.61 | 378.88 | 379.43 | 371.00 | 2128 | 0.13% |
| 06 Jun 2022 | 375.13 | 382.60 | 386.78 | 373.50 | 4963 | -2.18% |
| 03 Jun 2022 | 383.50 | 392.00 | 397.30 | 378.00 | 4384 | -0.54% |
| 02 Jun 2022 | 385.60 | 395.78 | 395.78 | 384.00 | 2977 | -1.64% |
| 01 Jun 2022 | 392.04 | 386.00 | 401.11 | 382.17 | 6870 | 1.03% |
| 31 May 2022 | 388.06 | 399.00 | 406.76 | 386.00 | 8774 | -3.17% |
| 30 May 2022 | 400.76 | 379.60 | 409.96 | 371.23 | 13813 | 7.89% |
| 27 May 2022 | 371.44 | 360.50 | 373.94 | 360.50 | 4797 | 1.66% |
| 26 May 2022 | 365.37 | 367.35 | 377.82 | 360.20 | 7067 | 0.95% |
| 25 May 2022 | 361.92 | 383.80 | 383.80 | 356.74 | 7238 | -4.84% |
| 24 May 2022 | 380.34 | 396.80 | 404.82 | 371.59 | 10793 | -2.94% |
| 23 May 2022 | 391.87 | 396.00 | 409.00 | 389.00 | 28144 | 2.60% |
| 20 May 2022 | 381.93 | 413.00 | 413.00 | 365.16 | 47108 | 3.20% |
| 19 May 2022 | 370.08 | 356.67 | 378.00 | 352.43 | 2795 | 1.69% |
| 18 May 2022 | 363.94 | 360.00 | 370.00 | 356.00 | 2722 | 0.43% |
| 17 May 2022 | 362.39 | 361.60 | 364.78 | 356.00 | 2218 | 1.40% |
| 16 May 2022 | 357.39 | 364.80 | 365.20 | 354.21 | 2028 | -0.66% |
| 13 May 2022 | 359.76 | 356.37 | 364.74 | 353.94 | 3485 | 2.46% |
| 12 May 2022 | 351.12 | 363.00 | 363.00 | 348.00 | 4365 | -2.57% |
| 11 May 2022 | 360.39 | 356.40 | 367.25 | 348.00 | 6033 | -0.40% |
| 10 May 2022 | 361.83 | 377.00 | 383.74 | 333.31 | 8353 | -4.73% |
| 09 May 2022 | 379.81 | 376.85 | 390.00 | 370.94 | 10705 | 0.79% |
| 06 May 2022 | 376.85 | 369.99 | 385.55 | 364.00 | 33099 | 5.29% |
| 05 May 2022 | 357.92 | 354.00 | 362.60 | 351.08 | 2481 | 1.32% |
| 04 May 2022 | 353.24 | 354.25 | 364.98 | 349.22 | 5602 | -0.42% |
| 02 May 2022 | 354.72 | 351.00 | 367.00 | 349.10 | 10012 | -0.67% |
| 29 Apr 2022 | 357.10 | 355.67 | 361.98 | 355.67 | 5504 | -1.47% |
| 28 Apr 2022 | 362.43 | 344.00 | 363.00 | 344.00 | 3823 | -0.26% |
| 27 Apr 2022 | 363.37 | 373.39 | 373.39 | 362.00 | 2123 | -0.75% |
| 26 Apr 2022 | 366.12 | 369.40 | 372.28 | 364.42 | 3846 | 0.60% |
| 25 Apr 2022 | 363.94 | 368.00 | 369.21 | 361.00 | 5304 | -1.61% |
| 22 Apr 2022 | 369.89 | 375.18 | 376.00 | 368.00 | 6406 | -1.41% |
| 21 Apr 2022 | 375.18 | 378.00 | 380.58 | 374.00 | 6755 | -0.65% |
| 20 Apr 2022 | 377.62 | 389.56 | 393.07 | 375.74 | 4011 | -1.12% |
| 19 Apr 2022 | 381.88 | 381.96 | 398.93 | 377.00 | 8689 | 1.38% |
| 18 Apr 2022 | 376.70 | 379.60 | 379.60 | 372.28 | 4099 | -0.59% |
| 13 Apr 2022 | 378.94 | 385.80 | 386.54 | 377.95 | 4166 | -0.75% |
| 12 Apr 2022 | 381.82 | 386.40 | 386.40 | 376.21 | 5999 | -0.08% |
| 11 Apr 2022 | 382.14 | 397.19 | 397.19 | 380.20 | 5755 | -2.35% |
| 08 Apr 2022 | 391.32 | 379.00 | 393.02 | 379.00 | 4503 | 3.08% |
| 07 Apr 2022 | 379.62 | 391.00 | 391.00 | 377.45 | 3978 | -1.78% |
| 06 Apr 2022 | 386.49 | 396.35 | 397.80 | 382.39 | 6588 | -1.02% |
| 05 Apr 2022 | 390.49 | 387.80 | 395.00 | 377.60 | 5043 | 2.14% |
| 04 Apr 2022 | 382.29 | 381.00 | 388.00 | 376.25 | 8083 | 1.01% |
| 01 Apr 2022 | 378.45 | 367.96 | 380.00 | 362.01 | 28033 | 3.51% |
| 31 Mar 2022 | 365.62 | 375.15 | 378.00 | 360.20 | 8639 | -2.20% |
| 30 Mar 2022 | 373.86 | 380.00 | 380.19 | 373.00 | 3592 | 0.16% |
| 29 Mar 2022 | 373.25 | 373.00 | 381.20 | 372.00 | 4118 | -0.17% |
| 28 Mar 2022 | 373.87 | 374.17 | 381.96 | 372.01 | 2563 | -0.08% |
| 25 Mar 2022 | 374.17 | 383.47 | 383.47 | 371.35 | 3184 | -0.96% |
| 24 Mar 2022 | 377.80 | 381.00 | 388.00 | 376.20 | 3788 | -1.03% |
| 23 Mar 2022 | 381.74 | 383.83 | 391.84 | 380.40 | 2529 | -0.69% |
| 22 Mar 2022 | 384.41 | 396.00 | 396.00 | 381.00 | 3844 | -2.00% |
| 21 Mar 2022 | 392.24 | 399.00 | 401.79 | 390.03 | 3551 | -0.93% |
| 17 Mar 2022 | 395.93 | 400.00 | 400.00 | 392.62 | 2911 | 0.51% |
| 16 Mar 2022 | 393.93 | 378.45 | 397.86 | 378.45 | 4536 | 2.95% |
| 15 Mar 2022 | 382.64 | 389.96 | 393.00 | 373.67 | 5169 | -0.43% |
| 14 Mar 2022 | 384.31 | 381.02 | 394.40 | 380.00 | 3625 | -0.05% |
| 11 Mar 2022 | 384.52 | 381.98 | 399.00 | 380.57 | 5296 | 1.04% |
| 10 Mar 2022 | 380.57 | 384.00 | 420.00 | 371.39 | 23900 | 1.92% |
| 09 Mar 2022 | 373.41 | 374.98 | 385.00 | 367.10 | 3305 | 3.92% |
| 08 Mar 2022 | 359.33 | 356.00 | 362.58 | 353.51 | 2166 | 1.70% |
| 07 Mar 2022 | 353.33 | 372.00 | 372.56 | 324.53 | 7901 | -5.80% |
| 04 Mar 2022 | 375.07 | 374.00 | 379.00 | 371.21 | 2511 | -1.07% |
| 03 Mar 2022 | 379.14 | 379.20 | 385.40 | 374.80 | 1599 | -0.02% |
| 02 Mar 2022 | 379.22 | 375.00 | 388.67 | 375.00 | 2896 | -0.29% |
| 28 Feb 2022 | 380.32 | 380.00 | 386.07 | 371.79 | 3569 | 0.27% |
| 25 Feb 2022 | 379.30 | 376.01 | 407.80 | 374.52 | 4603 | 0.93% |
| 24 Feb 2022 | 375.81 | 394.00 | 399.00 | 372.46 | 11636 | -6.02% |
| 23 Feb 2022 | 399.90 | 400.12 | 403.00 | 394.46 | 4866 | 1.44% |
| 22 Feb 2022 | 394.21 | 389.60 | 400.51 | 380.40 | 6581 | -0.39% |
| 21 Feb 2022 | 395.76 | 405.00 | 405.00 | 390.01 | 5694 | -2.43% |
| 18 Feb 2022 | 405.60 | 384.60 | 419.80 | 382.86 | 5686 | 3.89% |
| 17 Feb 2022 | 390.41 | 392.33 | 399.80 | 385.64 | 2924 | -0.49% |
| 16 Feb 2022 | 392.33 | 385.00 | 396.19 | 385.00 | 3857 | 2.09% |
| 15 Feb 2022 | 384.31 | 389.90 | 389.90 | 367.41 | 6177 | 2.12% |
| 14 Feb 2022 | 376.34 | 386.00 | 390.00 | 370.42 | 16590 | -5.79% |
| 11 Feb 2022 | 399.47 | 391.00 | 403.51 | 391.00 | 3651 | -1.00% |
| 10 Feb 2022 | 403.51 | 404.80 | 404.80 | 395.12 | 5801 | 1.00% |
| 09 Feb 2022 | 399.52 | 403.20 | 408.00 | 396.44 | 6590 | -1.08% |
| 08 Feb 2022 | 403.90 | 415.93 | 415.93 | 396.20 | 7408 | -1.43% |
| 07 Feb 2022 | 409.78 | 419.32 | 430.00 | 407.90 | 9850 | -0.11% |
| 04 Feb 2022 | 410.22 | 413.91 | 413.91 | 402.00 | 5398 | -0.89% |
| 03 Feb 2022 | 413.91 | 409.00 | 423.00 | 409.00 | 5792 | 0.79% |
| 02 Feb 2022 | 410.67 | 402.98 | 417.00 | 400.00 | 6535 | 3.23% |
| 01 Feb 2022 | 397.81 | 400.01 | 404.15 | 388.00 | 6199 | 0.70% |
| 31 Jan 2022 | 395.06 | 401.00 | 405.98 | 387.67 | 4989 | -0.20% |
| 28 Jan 2022 | 395.87 | 406.07 | 411.34 | 393.02 | 6938 | -0.63% |
| 27 Jan 2022 | 398.38 | 412.00 | 419.94 | 396.32 | 5793 | -3.27% |
| 25 Jan 2022 | 411.85 | 392.00 | 416.00 | 378.00 | 9397 | 5.07% |
| 24 Jan 2022 | 391.99 | 416.20 | 427.63 | 382.54 | 14708 | -5.76% |
| 21 Jan 2022 | 415.94 | 429.99 | 436.99 | 410.00 | 17408 | -2.59% |
| 20 Jan 2022 | 426.98 | 416.90 | 434.00 | 402.40 | 16658 | 3.79% |
| 19 Jan 2022 | 411.37 | 417.60 | 438.47 | 399.76 | 25342 | -1.49% |
| 18 Jan 2022 | 417.60 | 443.60 | 454.99 | 412.00 | 17668 | -5.81% |
| 17 Jan 2022 | 443.37 | 470.00 | 474.00 | 438.81 | 22116 | -4.14% |
| 14 Jan 2022 | 462.52 | 437.00 | 469.94 | 431.26 | 58756 | 5.72% |
| 13 Jan 2022 | 437.50 | 420.80 | 453.00 | 409.73 | 70898 | 4.17% |
| 12 Jan 2022 | 420.00 | 389.40 | 421.23 | 380.00 | 50976 | 9.68% |
| 11 Jan 2022 | 382.94 | 385.84 | 385.84 | 382.00 | 2575 | -0.75% |
| 10 Jan 2022 | 385.84 | 394.00 | 394.00 | 383.11 | 3281 | -0.81% |
| 07 Jan 2022 | 389.01 | 382.60 | 392.65 | 382.60 | 5007 | 1.39% |
| 06 Jan 2022 | 383.66 | 380.00 | 384.40 | 380.00 | 2074 | 0.21% |
| 05 Jan 2022 | 382.87 | 386.00 | 386.00 | 382.20 | 1753 | 0.22% |
| 04 Jan 2022 | 382.02 | 389.59 | 392.00 | 380.00 | 5239 | -0.47% |
| 03 Jan 2022 | 383.83 | 386.00 | 388.63 | 380.00 | 5334 | -0.36% |
| 31 Dec 2021 | 385.20 | 382.60 | 387.19 | 380.95 | 2209 | 0.72% |
| 30 Dec 2021 | 382.46 | 381.71 | 384.98 | 380.00 | 2789 | 0.20% |
| 29 Dec 2021 | 381.71 | 378.00 | 385.71 | 378.00 | 2960 | 0.05% |
| 28 Dec 2021 | 381.52 | 398.00 | 400.00 | 378.00 | 6812 | -0.88% |
| 27 Dec 2021 | 384.91 | 377.56 | 404.20 | 367.00 | 13074 | 3.61% |
| 24 Dec 2021 | 371.49 | 377.99 | 377.99 | 369.32 | 3235 | -0.49% |
| 23 Dec 2021 | 373.32 | 370.82 | 378.00 | 370.82 | 3190 | 0.88% |
| 22 Dec 2021 | 370.08 | 374.00 | 384.70 | 366.80 | 6316 | 0.05% |
| 21 Dec 2021 | 369.89 | 373.20 | 379.60 | 368.00 | 5197 | -0.95% |
| 20 Dec 2021 | 373.42 | 389.98 | 390.00 | 372.00 | 6161 | -3.04% |
| 17 Dec 2021 | 385.13 | 396.00 | 396.00 | 382.85 | 3638 | -2.35% |
| 16 Dec 2021 | 394.40 | 393.98 | 400.00 | 390.33 | 7536 | 2.09% |
| 15 Dec 2021 | 386.34 | 398.54 | 398.79 | 385.00 | 5156 | -1.61% |
| 14 Dec 2021 | 392.65 | 401.00 | 401.00 | 391.00 | 6561 | -2.57% |
| 13 Dec 2021 | 402.99 | 405.00 | 407.07 | 399.96 | 8909 | 0.23% |
| 10 Dec 2021 | 402.07 | 403.60 | 406.11 | 390.65 | 15595 | 0.45% |
| 09 Dec 2021 | 400.28 | 379.00 | 405.20 | 375.77 | 49729 | 8.66% |
| 08 Dec 2021 | 368.37 | 364.00 | 371.00 | 362.01 | 5143 | 1.46% |
| 07 Dec 2021 | 363.08 | 378.03 | 381.00 | 361.86 | 4651 | -1.44% |
| 06 Dec 2021 | 368.38 | 372.15 | 375.23 | 361.81 | 5102 | -1.49% |
| 03 Dec 2021 | 373.95 | 361.80 | 379.00 | 361.80 | 4764 | 2.77% |
| 02 Dec 2021 | 363.86 | 366.38 | 366.38 | 348.40 | 4421 | 1.30% |
| 01 Dec 2021 | 359.19 | 361.67 | 369.11 | 358.00 | 2796 | -0.69% |
| 30 Nov 2021 | 361.67 | 352.50 | 362.85 | 344.45 | 6538 | 4.66% |
| 29 Nov 2021 | 345.58 | 353.99 | 353.99 | 340.00 | 6101 | -2.42% |
| 26 Nov 2021 | 354.14 | 364.00 | 364.00 | 352.59 | 3819 | -1.37% |
| 25 Nov 2021 | 359.06 | 356.30 | 363.85 | 356.30 | 3175 | -0.09% |
| 24 Nov 2021 | 359.37 | 364.20 | 369.75 | 355.60 | 8755 | -0.40% |
| 23 Nov 2021 | 360.81 | 360.00 | 364.85 | 355.20 | 5469 | -0.85% |
| 22 Nov 2021 | 363.89 | 373.00 | 379.99 | 355.80 | 8446 | -2.51% |
| 18 Nov 2021 | 373.24 | 376.10 | 380.08 | 370.80 | 3329 | -0.75% |
| 17 Nov 2021 | 376.07 | 377.01 | 381.11 | 374.00 | 2843 | -0.25% |
| 16 Nov 2021 | 377.01 | 385.23 | 388.00 | 376.00 | 3855 | -0.17% |
| 15 Nov 2021 | 377.67 | 385.40 | 388.60 | 370.81 | 7521 | -1.71% |
| 12 Nov 2021 | 384.23 | 383.01 | 388.00 | 380.00 | 2799 | 0.37% |
| 11 Nov 2021 | 382.83 | 389.00 | 389.99 | 377.00 | 4756 | 1.79% |
| 10 Nov 2021 | 376.11 | 380.20 | 384.79 | 374.40 | 4586 | -1.09% |
| 09 Nov 2021 | 380.26 | 386.00 | 386.00 | 377.17 | 2366 | -0.31% |
| 08 Nov 2021 | 381.45 | 372.39 | 393.00 | 368.26 | 6806 | -0.50% |
| 04 Nov 2021 | 383.37 | 373.20 | 388.00 | 373.20 | 1508 | 0.94% |
| 03 Nov 2021 | 379.79 | 373.02 | 385.00 | 371.02 | 3807 | 2.01% |
| 02 Nov 2021 | 372.32 | 372.52 | 377.73 | 366.05 | 4008 | -0.05% |
| 01 Nov 2021 | 372.52 | 379.99 | 388.00 | 361.80 | 5203 | -0.41% |
| 29 Oct 2021 | 374.06 | 386.79 | 386.79 | 372.99 | 3171 | -1.44% |
| 28 Oct 2021 | 379.53 | 383.80 | 385.19 | 377.11 | 3120 | -0.57% |
| 27 Oct 2021 | 381.70 | 382.22 | 397.62 | 380.00 | 3240 | -1.37% |
| 26 Oct 2021 | 386.99 | 381.81 | 390.23 | 372.21 | 5598 | 4.13% |
| 25 Oct 2021 | 371.65 | 399.60 | 400.01 | 367.10 | 7759 | -3.69% |
| 22 Oct 2021 | 385.90 | 387.58 | 397.80 | 382.57 | 2904 | -0.43% |
| 21 Oct 2021 | 387.58 | 390.22 | 392.99 | 377.41 | 6133 | -0.41% |
| 20 Oct 2021 | 389.17 | 398.20 | 399.54 | 388.00 | 6843 | -2.29% |
| 19 Oct 2021 | 398.30 | 404.00 | 407.00 | 394.40 | 7865 | -1.65% |
| 18 Oct 2021 | 405.00 | 413.00 | 415.80 | 403.01 | 5034 | -0.31% |
| 14 Oct 2021 | 406.25 | 406.79 | 411.00 | 404.84 | 5033 | -0.58% |
| 13 Oct 2021 | 408.61 | 410.00 | 413.83 | 405.00 | 5402 | 0.19% |
| 12 Oct 2021 | 407.82 | 414.96 | 414.96 | 403.20 | 5068 | 0.63% |
| 11 Oct 2021 | 405.26 | 424.79 | 424.96 | 403.01 | 10849 | -0.55% |
| 08 Oct 2021 | 407.52 | 409.68 | 417.80 | 400.79 | 6570 | -0.53% |
| 07 Oct 2021 | 409.68 | 416.20 | 424.00 | 407.00 | 5972 | -0.75% |
| 06 Oct 2021 | 412.79 | 451.80 | 451.80 | 410.01 | 25034 | -4.35% |
| 05 Oct 2021 | 431.58 | 431.58 | 431.58 | 420.30 | 7168 | 5.00% |
| 04 Oct 2021 | 411.03 | 406.00 | 411.03 | 402.05 | 5751 | 5.00% |
| 01 Oct 2021 | 391.46 | 393.00 | 393.00 | 387.00 | 17012 | 0.09% |
| 30 Sep 2021 | 391.11 | 396.00 | 396.00 | 388.20 | 2292 | -0.26% |
| 29 Sep 2021 | 392.13 | 399.40 | 399.79 | 391.00 | 4087 | -1.32% |
| 28 Sep 2021 | 397.38 | 390.60 | 409.00 | 390.00 | 3529 | 1.20% |
| 27 Sep 2021 | 392.65 | 400.02 | 407.80 | 386.11 | 5836 | -1.80% |
| 24 Sep 2021 | 399.84 | 404.00 | 413.59 | 397.00 | 5754 | -0.19% |
| 23 Sep 2021 | 400.61 | 402.40 | 407.99 | 398.60 | 5764 | -0.43% |
| 22 Sep 2021 | 402.33 | 389.26 | 407.00 | 389.00 | 7063 | 2.70% |
| 21 Sep 2021 | 391.74 | 390.00 | 400.00 | 384.20 | 4821 | -0.31% |
| 20 Sep 2021 | 392.96 | 396.00 | 402.00 | 389.00 | 9484 | -1.77% |
| 17 Sep 2021 | 400.03 | 401.20 | 404.22 | 395.40 | 6250 | -0.49% |
| 16 Sep 2021 | 402.01 | 402.62 | 405.99 | 401.24 | 5603 | -0.54% |
| 15 Sep 2021 | 404.18 | 407.98 | 410.20 | 402.60 | 6634 | 0.13% |
| 14 Sep 2021 | 403.67 | 407.40 | 412.80 | 401.00 | 8167 | -0.88% |
| 13 Sep 2021 | 407.24 | 415.99 | 415.99 | 400.00 | 11815 | -0.74% |
| 09 Sep 2021 | 410.29 | 409.00 | 417.00 | 405.00 | 3794 | -0.50% |
| 08 Sep 2021 | 412.37 | 404.00 | 416.00 | 401.00 | 7316 | 1.53% |
| 07 Sep 2021 | 406.15 | 412.00 | 412.80 | 400.00 | 3389 | -0.28% |
| 06 Sep 2021 | 407.31 | 405.34 | 418.60 | 402.02 | 8606 | 0.49% |
| 03 Sep 2021 | 405.34 | 424.00 | 424.00 | 401.00 | 16127 | -3.77% |
| 02 Sep 2021 | 421.24 | 421.24 | 421.24 | 421.24 | 8359 | 5.00% |
| 01 Sep 2021 | 401.19 | 401.19 | 401.19 | 401.19 | 4177 | 5.00% |
| 31 Aug 2021 | 382.09 | 360.00 | 382.09 | 360.00 | 4620 | 5.00% |
| 30 Aug 2021 | 363.90 | 363.00 | 364.00 | 355.74 | 10915 | 0.89% |
| 27 Aug 2021 | 360.68 | 361.00 | 361.99 | 356.00 | 4407 | 1.09% |
| 26 Aug 2021 | 356.80 | 357.62 | 360.40 | 354.00 | 3618 | -0.23% |
| 25 Aug 2021 | 357.62 | 359.99 | 360.00 | 352.79 | 3035 | -0.50% |
| 24 Aug 2021 | 359.40 | 356.34 | 361.00 | 350.01 | 3998 | 0.86% |
| 23 Aug 2021 | 356.34 | 364.00 | 364.00 | 350.00 | 3474 | -0.61% |
| 20 Aug 2021 | 358.54 | 361.80 | 364.20 | 351.00 | 5499 | -0.44% |
| 18 Aug 2021 | 360.11 | 372.80 | 372.80 | 346.59 | 5225 | -1.29% |
| 17 Aug 2021 | 364.83 | 373.00 | 379.99 | 359.80 | 8121 | -3.67% |
| 16 Aug 2021 | 378.73 | 386.13 | 386.13 | 373.00 | 5064 | -2.27% |
| 13 Aug 2021 | 387.54 | 391.80 | 391.80 | 379.90 | 4341 | -0.15% |
| 12 Aug 2021 | 388.11 | 380.00 | 396.00 | 374.00 | 4949 | 2.83% |
| 11 Aug 2021 | 377.43 | 382.27 | 396.00 | 363.11 | 8231 | -1.25% |
| 10 Aug 2021 | 382.22 | 381.54 | 384.00 | 375.00 | 4236 | 0.18% |
| 09 Aug 2021 | 381.54 | 380.40 | 386.00 | 376.00 | 3803 | 0.37% |
| 06 Aug 2021 | 380.13 | 389.00 | 389.00 | 379.60 | 4431 | -0.96% |
| 05 Aug 2021 | 383.82 | 386.00 | 390.00 | 380.01 | 3384 | -0.47% |
| 04 Aug 2021 | 385.65 | 387.70 | 393.78 | 384.20 | 3457 | -0.51% |
| 03 Aug 2021 | 387.62 | 387.00 | 392.00 | 383.58 | 2948 | 0.10% |
| 02 Aug 2021 | 387.24 | 390.40 | 390.40 | 384.08 | 2547 | -0.20% |
| 30 Jul 2021 | 388.03 | 394.00 | 395.40 | 385.00 | 3349 | -0.71% |
| 29 Jul 2021 | 390.79 | 385.00 | 395.80 | 385.00 | 3513 | 0.06% |
| 28 Jul 2021 | 390.56 | 390.00 | 395.00 | 383.91 | 4019 | -0.35% |
| 27 Jul 2021 | 391.94 | 392.00 | 398.00 | 390.00 | 2038 | 0.35% |
| 26 Jul 2021 | 390.59 | 392.00 | 397.00 | 390.00 | 3263 | -0.84% |
| 23 Jul 2021 | 393.90 | 398.90 | 398.90 | 392.60 | 2605 | -0.73% |
| 22 Jul 2021 | 396.78 | 399.58 | 399.58 | 389.99 | 4254 | 0.45% |
| 20 Jul 2021 | 395.02 | 396.00 | 399.00 | 393.00 | 3800 | -0.40% |
| 19 Jul 2021 | 396.59 | 397.04 | 400.00 | 395.00 | 3277 | -0.11% |
| 16 Jul 2021 | 397.04 | 396.00 | 400.00 | 395.00 | 3776 | -0.31% |
| 15 Jul 2021 | 398.26 | 403.00 | 404.80 | 395.00 | 5730 | -0.77% |
| 14 Jul 2021 | 401.36 | 401.84 | 402.68 | 398.60 | 4182 | 0.13% |
| 13 Jul 2021 | 400.84 | 404.80 | 404.80 | 399.00 | 2940 | -0.35% |
| 12 Jul 2021 | 402.23 | 402.00 | 404.40 | 399.00 | 6443 | 0.26% |
| 09 Jul 2021 | 401.19 | 397.20 | 404.00 | 397.20 | 2397 | 0.23% |
| 08 Jul 2021 | 400.27 | 400.46 | 404.00 | 397.00 | 4543 | -0.05% |
| 07 Jul 2021 | 400.46 | 401.45 | 404.60 | 396.40 | 2608 | -0.25% |
| 06 Jul 2021 | 401.45 | 406.59 | 409.00 | 390.00 | 6881 | -1.26% |
| 05 Jul 2021 | 406.59 | 400.35 | 408.80 | 400.00 | 4385 | 1.56% |
| 02 Jul 2021 | 400.35 | 401.00 | 402.88 | 398.00 | 4016 | 0.43% |
| 01 Jul 2021 | 398.63 | 400.43 | 403.00 | 398.20 | 4199 | -0.45% |
| 30 Jun 2021 | 400.43 | 399.00 | 404.00 | 398.60 | 3500 | -0.14% |
| 29 Jun 2021 | 401.01 | 401.83 | 405.40 | 399.00 | 4021 | -0.20% |
| 28 Jun 2021 | 401.83 | 405.15 | 409.80 | 398.60 | 7447 | -0.82% |
| 25 Jun 2021 | 405.15 | 410.00 | 410.00 | 400.00 | 6008 | 0.01% |
| 24 Jun 2021 | 405.12 | 410.00 | 410.00 | 400.00 | 4388 | 0.15% |
| 23 Jun 2021 | 404.51 | 408.00 | 413.90 | 402.00 | 5831 | -1.91% |
| 22 Jun 2021 | 412.37 | 426.00 | 426.00 | 407.12 | 4945 | -1.61% |
| 21 Jun 2021 | 419.12 | 415.80 | 422.00 | 404.40 | 4985 | -0.13% |
| 18 Jun 2021 | 419.68 | 430.80 | 433.80 | 401.20 | 14018 | 0.02% |
| 17 Jun 2021 | 419.59 | 403.80 | 419.60 | 400.00 | 31913 | 5.00% |
| 16 Jun 2021 | 399.62 | 400.00 | 402.80 | 396.00 | 5259 | -0.28% |
| 15 Jun 2021 | 400.75 | 409.60 | 409.60 | 399.20 | 8265 | -0.33% |
| 14 Jun 2021 | 402.07 | 409.00 | 410.20 | 399.00 | 9266 | -0.48% |
| 11 Jun 2021 | 403.99 | 414.80 | 414.80 | 402.20 | 10512 | -0.12% |
| 10 Jun 2021 | 404.48 | 416.18 | 416.36 | 402.00 | 10723 | -1.21% |
| 09 Jun 2021 | 409.44 | 415.00 | 421.80 | 408.00 | 7384 | -0.60% |
| 08 Jun 2021 | 411.92 | 422.40 | 422.40 | 410.40 | 16368 | -1.04% |
| 07 Jun 2021 | 416.27 | 420.22 | 427.80 | 413.00 | 15479 | -0.86% |
| 04 Jun 2021 | 419.89 | 422.00 | 431.75 | 418.20 | 19824 | -0.17% |
| 03 Jun 2021 | 420.61 | 434.00 | 434.00 | 418.20 | 27202 | -1.07% |
| 02 Jun 2021 | 425.14 | 437.98 | 437.98 | 422.00 | 16571 | -1.20% |
| 01 Jun 2021 | 430.30 | 442.00 | 446.54 | 429.00 | 12646 | -1.52% |
| 31 May 2021 | 436.95 | 452.99 | 455.80 | 431.00 | 20633 | -1.94% |
| 28 May 2021 | 445.60 | 462.59 | 464.51 | 438.62 | 16682 | -1.54% |
| 27 May 2021 | 452.57 | 473.99 | 476.67 | 447.00 | 26003 | -3.81% |
| 26 May 2021 | 470.52 | 489.40 | 497.80 | 458.00 | 51372 | -2.37% |
| 25 May 2021 | 481.96 | 468.00 | 484.62 | 464.10 | 32263 | 4.42% |
| 24 May 2021 | 461.55 | 446.98 | 461.55 | 442.00 | 5849 | 5.00% |
| 21 May 2021 | 439.58 | 447.98 | 449.39 | 437.41 | 8156 | 1.41% |
| 20 May 2021 | 433.46 | 441.43 | 448.83 | 431.05 | 6469 | -1.56% |
| 19 May 2021 | 440.32 | 436.01 | 448.83 | 431.05 | 15273 | 3.01% |
| 18 May 2021 | 427.46 | 432.00 | 434.00 | 425.60 | 3731 | 0.08% |
| 17 May 2021 | 427.13 | 423.60 | 433.30 | 416.66 | 8552 | 2.79% |
| 14 May 2021 | 415.52 | 428.00 | 429.96 | 410.00 | 6514 | -1.59% |
| 12 May 2021 | 422.25 | 433.29 | 438.60 | 420.60 | 5685 | -1.54% |
| 11 May 2021 | 428.86 | 428.00 | 434.01 | 420.70 | 6356 | 0.62% |
| 10 May 2021 | 426.20 | 427.80 | 434.80 | 418.00 | 9888 | 0.92% |
| 07 May 2021 | 422.31 | 432.47 | 444.00 | 416.49 | 12109 | -1.57% |
| 06 May 2021 | 429.03 | 449.60 | 453.74 | 423.61 | 15790 | -0.93% |
| 05 May 2021 | 433.07 | 408.43 | 433.07 | 402.20 | 19459 | 5.00% |
| 04 May 2021 | 412.45 | 412.20 | 414.01 | 407.05 | 9227 | 0.40% |
| 03 May 2021 | 410.82 | 411.49 | 415.99 | 402.00 | 6897 | -0.16% |
| 30 Apr 2021 | 411.49 | 423.98 | 423.98 | 408.13 | 8420 | -2.06% |
| 29 Apr 2021 | 420.13 | 424.00 | 426.96 | 412.00 | 11756 | 0.46% |
| 28 Apr 2021 | 418.20 | 425.99 | 426.99 | 416.40 | 7367 | -0.76% |
| 27 Apr 2021 | 421.40 | 436.00 | 436.00 | 414.74 | 13573 | -0.67% |
| 26 Apr 2021 | 424.24 | 413.20 | 424.24 | 400.82 | 10164 | 5.00% |
| 23 Apr 2021 | 404.04 | 406.42 | 413.39 | 400.00 | 7084 | -0.60% |
| 22 Apr 2021 | 406.49 | 403.00 | 416.27 | 396.00 | 14140 | 1.35% |
| 20 Apr 2021 | 401.08 | 383.20 | 401.08 | 381.82 | 7117 | 5.00% |
| 19 Apr 2021 | 381.99 | 390.00 | 392.00 | 376.05 | 13318 | -3.50% |
| 16 Apr 2021 | 395.84 | 400.00 | 400.00 | 388.80 | 12475 | -0.09% |
| 15 Apr 2021 | 396.21 | 394.51 | 400.00 | 390.00 | 7030 | 0.43% |
| 13 Apr 2021 | 394.51 | 397.20 | 407.43 | 392.05 | 8117 | -0.45% |
| 12 Apr 2021 | 396.28 | 398.04 | 404.00 | 395.00 | 15206 | -3.21% |
| 09 Apr 2021 | 409.42 | 424.20 | 424.20 | 398.31 | 18072 | -2.02% |
| 08 Apr 2021 | 417.88 | 421.98 | 424.80 | 412.00 | 8186 | 0.13% |
| 07 Apr 2021 | 417.35 | 422.80 | 422.80 | 413.60 | 5573 | 0.96% |
| 06 Apr 2021 | 413.39 | 411.02 | 427.13 | 410.14 | 8091 | 0.57% |
| 05 Apr 2021 | 411.06 | 425.57 | 425.57 | 404.63 | 10903 | -3.49% |
| 01 Apr 2021 | 425.92 | 427.60 | 434.90 | 420.00 | 15419 | 1.53% |
| 31 Mar 2021 | 419.50 | 405.98 | 419.50 | 400.01 | 11501 | 5.00% |
| 30 Mar 2021 | 399.53 | 407.62 | 410.36 | 393.00 | 17826 | -2.64% |
| 26 Mar 2021 | 410.36 | 410.00 | 417.59 | 406.03 | 7769 | 1.20% |
| 25 Mar 2021 | 405.49 | 415.23 | 429.40 | 400.50 | 9454 | -3.01% |
| 24 Mar 2021 | 418.06 | 423.14 | 423.14 | 410.20 | 8996 | -1.20% |
| 23 Mar 2021 | 423.14 | 421.22 | 429.80 | 415.02 | 12867 | -0.17% |
| 22 Mar 2021 | 423.84 | 423.00 | 430.00 | 412.02 | 9824 | 2.17% |
| 19 Mar 2021 | 414.82 | 402.00 | 423.00 | 394.55 | 23898 | -0.12% |
| 18 Mar 2021 | 415.31 | 425.00 | 442.80 | 410.26 | 13740 | -1.76% |
| 17 Mar 2021 | 422.74 | 450.00 | 456.95 | 421.00 | 24367 | -4.40% |
| 16 Mar 2021 | 442.21 | 421.00 | 442.21 | 421.00 | 13078 | 5.00% |
| 15 Mar 2021 | 421.16 | 442.82 | 447.20 | 420.68 | 24896 | -4.89% |
| 12 Mar 2021 | 442.82 | 456.22 | 472.02 | 438.00 | 26278 | -3.41% |
| 10 Mar 2021 | 458.46 | 493.40 | 503.41 | 458.27 | 30043 | -4.96% |
| 09 Mar 2021 | 482.38 | 474.80 | 482.38 | 464.40 | 25109 | 5.00% |
| 08 Mar 2021 | 459.41 | 441.00 | 459.61 | 441.00 | 14351 | 4.95% |
| 05 Mar 2021 | 437.73 | 445.81 | 449.64 | 436.00 | 7837 | -1.81% |
| 04 Mar 2021 | 445.81 | 435.98 | 452.00 | 433.46 | 11931 | 1.81% |
| 03 Mar 2021 | 437.90 | 435.30 | 440.00 | 433.46 | 10339 | 0.59% |
| 02 Mar 2021 | 435.31 | 440.01 | 455.24 | 423.00 | 21956 | -1.11% |
| 01 Mar 2021 | 440.20 | 448.00 | 452.32 | 409.60 | 48144 | 2.18% |
| 26 Feb 2021 | 430.79 | 430.79 | 449.98 | 430.79 | 31987 | -5.00% |
| 25 Feb 2021 | 453.46 | 460.60 | 468.03 | 453.46 | 53229 | -5.00% |
| 24 Feb 2021 | 477.32 | 515.60 | 515.60 | 477.32 | 54988 | -5.00% |
| 23 Feb 2021 | 502.44 | 502.44 | 502.44 | 496.00 | 22027 | 5.00% |
| 22 Feb 2021 | 478.52 | 473.60 | 478.52 | 462.61 | 30690 | 5.00% |
| 19 Feb 2021 | 455.74 | 418.80 | 457.09 | 410.00 | 51880 | 9.67% |
| 18 Feb 2021 | 415.54 | 407.60 | 421.00 | 400.16 | 28269 | 3.89% |
| 17 Feb 2021 | 399.99 | 377.96 | 407.00 | 371.29 | 44420 | 7.55% |
| 16 Feb 2021 | 371.92 | 381.60 | 381.60 | 369.80 | 19647 | 0.15% |
| 15 Feb 2021 | 371.37 | 378.00 | 384.00 | 369.01 | 21201 | 0.82% |
| 12 Feb 2021 | 368.36 | 396.00 | 403.99 | 357.04 | 92704 | -1.92% |
| 11 Feb 2021 | 375.58 | 360.40 | 375.58 | 353.10 | 44878 | 10.00% |
| 10 Feb 2021 | 341.44 | 319.64 | 341.44 | 315.44 | 52759 | 10.00% |
| 09 Feb 2021 | 310.40 | 310.31 | 320.84 | 309.00 | 12245 | -0.70% |
| 08 Feb 2021 | 312.58 | 316.00 | 321.60 | 310.46 | 8755 | 0.83% |
| 05 Feb 2021 | 310.01 | 315.02 | 320.00 | 308.41 | 8373 | -1.38% |
| 04 Feb 2021 | 314.34 | 321.40 | 321.44 | 310.04 | 6020 | -1.09% |
| 03 Feb 2021 | 317.81 | 310.00 | 330.11 | 304.97 | 28583 | 3.59% |
| 02 Feb 2021 | 306.80 | 311.79 | 313.00 | 298.69 | 8633 | -0.38% |
| 01 Feb 2021 | 307.98 | 290.00 | 318.15 | 290.00 | 13918 | 6.48% |
| 29 Jan 2021 | 289.23 | 291.44 | 294.80 | 288.20 | 3912 | -0.11% |
| 28 Jan 2021 | 289.55 | 290.00 | 297.65 | 283.40 | 5901 | -0.77% |
| 27 Jan 2021 | 291.81 | 294.00 | 296.39 | 290.03 | 5276 | -0.37% |
| 25 Jan 2021 | 292.90 | 299.55 | 303.98 | 290.00 | 7163 | -2.22% |
| 22 Jan 2021 | 299.55 | 301.20 | 302.16 | 297.28 | 5403 | 0.72% |
| 21 Jan 2021 | 297.41 | 302.35 | 303.98 | 296.00 | 5360 | -1.14% |
| 20 Jan 2021 | 300.85 | 299.80 | 304.55 | 298.00 | 6496 | 0.35% |
| 19 Jan 2021 | 299.80 | 304.76 | 305.80 | 296.56 | 10875 | -0.38% |
| 18 Jan 2021 | 300.94 | 299.40 | 305.91 | 292.20 | 10083 | 1.16% |
| 15 Jan 2021 | 297.49 | 301.93 | 302.71 | 296.26 | 6106 | -0.61% |
| 14 Jan 2021 | 299.31 | 298.62 | 304.95 | 296.02 | 5719 | -0.51% |
| 13 Jan 2021 | 300.83 | 302.52 | 309.60 | 298.00 | 10175 | -1.84% |
| 12 Jan 2021 | 306.47 | 299.35 | 315.35 | 290.39 | 29353 | 2.21% |
| 11 Jan 2021 | 299.84 | 312.80 | 312.80 | 297.00 | 18893 | -2.59% |
| 08 Jan 2021 | 307.80 | 317.60 | 317.60 | 305.00 | 14760 | -1.87% |
| 07 Jan 2021 | 313.68 | 311.62 | 315.40 | 310.11 | 8467 | 1.00% |
| 06 Jan 2021 | 310.57 | 317.80 | 318.00 | 308.46 | 15023 | -0.96% |
| 05 Jan 2021 | 313.57 | 318.00 | 320.00 | 305.80 | 25889 | -2.07% |
| 04 Jan 2021 | 320.21 | 324.00 | 330.00 | 318.25 | 28419 | -0.71% |
| 01 Jan 2021 | 322.49 | 315.20 | 326.37 | 310.19 | 39555 | 4.28% |
| 31 Dec 2020 | 309.25 | 311.00 | 323.00 | 305.59 | 36830 | -3.18% |
| 30 Dec 2020 | 319.40 | 349.20 | 350.00 | 310.00 | 118436 | -5.87% |
| 29 Dec 2020 | 339.33 | 324.80 | 339.33 | 320.00 | 185205 | 10.00% |
| 28 Dec 2020 | 308.49 | 269.60 | 311.64 | 265.81 | 143408 | 18.79% |
| 24 Dec 2020 | 259.70 | 243.60 | 262.46 | 240.00 | 44789 | 8.68% |
| 23 Dec 2020 | 238.96 | 225.35 | 242.00 | 223.01 | 38557 | 8.02% |
