HSCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 462.35 | 447.65 | 469.50 | 445.25 | 3599088 | 2.85% |
| 03 Dec 2025 | 449.55 | 434.10 | 454.00 | 433.40 | 3012879 | 3.67% |
| 02 Dec 2025 | 433.65 | 438.80 | 439.20 | 432.05 | 401437 | -0.83% |
| 01 Dec 2025 | 437.30 | 438.50 | 442.95 | 435.10 | 335648 | -0.07% |
| 28 Nov 2025 | 437.60 | 445.15 | 445.15 | 436.00 | 368662 | -1.70% |
| 27 Nov 2025 | 445.15 | 448.60 | 450.70 | 442.20 | 446171 | -0.29% |
| 26 Nov 2025 | 446.45 | 440.70 | 448.00 | 434.35 | 785002 | 1.32% |
| 25 Nov 2025 | 440.65 | 425.00 | 449.70 | 425.00 | 7407896 | 4.42% |
| 24 Nov 2025 | 422.00 | 440.00 | 441.25 | 418.50 | 1206778 | -4.21% |
| 21 Nov 2025 | 440.55 | 444.75 | 447.80 | 439.00 | 440598 | -1.28% |
| 20 Nov 2025 | 446.25 | 453.05 | 453.75 | 442.50 | 455094 | -1.17% |
| 19 Nov 2025 | 451.55 | 450.50 | 454.40 | 447.70 | 321668 | 0.22% |
| 18 Nov 2025 | 450.55 | 456.90 | 457.30 | 450.00 | 280338 | -1.25% |
| 17 Nov 2025 | 456.25 | 454.00 | 458.75 | 453.35 | 297595 | 0.36% |
| 14 Nov 2025 | 454.60 | 456.00 | 460.05 | 453.25 | 462167 | -0.44% |
| 13 Nov 2025 | 456.60 | 459.75 | 464.20 | 456.00 | 360870 | -0.70% |
| 12 Nov 2025 | 459.80 | 462.80 | 463.75 | 457.15 | 429885 | 0.13% |
| 11 Nov 2025 | 459.20 | 452.05 | 461.70 | 450.05 | 602940 | 1.73% |
| 10 Nov 2025 | 451.40 | 453.00 | 456.30 | 450.00 | 328457 | -0.29% |
| 07 Nov 2025 | 452.70 | 454.80 | 458.15 | 449.00 | 572943 | -0.79% |
| 06 Nov 2025 | 456.30 | 462.55 | 465.00 | 455.00 | 535636 | -1.35% |
| 04 Nov 2025 | 462.55 | 473.00 | 474.95 | 461.00 | 584907 | -2.75% |
| 03 Nov 2025 | 475.65 | 481.00 | 486.60 | 473.50 | 576417 | -1.37% |
| 31 Oct 2025 | 482.25 | 485.00 | 489.00 | 478.00 | 1264457 | -0.77% |
| 30 Oct 2025 | 486.00 | 488.00 | 494.40 | 483.80 | 1715222 | 0.05% |
| 29 Oct 2025 | 485.75 | 474.00 | 488.60 | 473.00 | 2732080 | 2.41% |
| 28 Oct 2025 | 474.30 | 473.10 | 478.00 | 471.00 | 1907906 | 0.04% |
| 27 Oct 2025 | 474.10 | 471.85 | 475.00 | 468.05 | 1563649 | 0.47% |
| 24 Oct 2025 | 471.90 | 470.75 | 478.30 | 466.30 | 1060280 | 0.25% |
| 23 Oct 2025 | 470.70 | 468.60 | 473.30 | 464.05 | 1798108 | 0.61% |
| 21 Oct 2025 | 467.85 | 464.00 | 472.70 | 462.00 | 727994 | 1.71% |
| 20 Oct 2025 | 460.00 | 455.00 | 464.75 | 441.90 | 3169271 | 0.81% |
| 17 Oct 2025 | 456.30 | 468.80 | 469.55 | 452.65 | 1174656 | -2.48% |
| 16 Oct 2025 | 467.90 | 473.00 | 477.35 | 466.55 | 1423818 | -0.85% |
| 15 Oct 2025 | 471.90 | 466.40 | 474.50 | 464.60 | 1880582 | 1.26% |
| 14 Oct 2025 | 466.05 | 469.10 | 474.45 | 463.50 | 1252758 | -0.41% |
| 13 Oct 2025 | 467.95 | 455.00 | 469.80 | 452.20 | 2401012 | 2.73% |
| 10 Oct 2025 | 455.50 | 452.90 | 460.00 | 451.05 | 795803 | 0.61% |
| 09 Oct 2025 | 452.75 | 461.25 | 462.80 | 450.00 | 816186 | -1.96% |
| 08 Oct 2025 | 461.80 | 461.60 | 470.50 | 458.80 | 980323 | 0.02% |
| 07 Oct 2025 | 461.70 | 460.00 | 465.80 | 454.20 | 1499677 | 1.07% |
| 06 Oct 2025 | 456.80 | 452.90 | 464.40 | 447.95 | 1513272 | 1.17% |
| 03 Oct 2025 | 451.50 | 449.35 | 454.65 | 448.25 | 617902 | 0.73% |
| 01 Oct 2025 | 448.25 | 442.50 | 450.00 | 442.50 | 828213 | 1.75% |
| 30 Sep 2025 | 440.55 | 448.90 | 452.90 | 438.00 | 879460 | -1.58% |
| 29 Sep 2025 | 447.60 | 454.25 | 457.50 | 445.35 | 826365 | -1.08% |
| 26 Sep 2025 | 452.50 | 460.95 | 461.60 | 450.20 | 929376 | -2.12% |
| 25 Sep 2025 | 462.30 | 468.30 | 474.75 | 459.30 | 3673359 | -1.19% |
| 24 Sep 2025 | 467.85 | 453.00 | 487.80 | 445.55 | 25572771 | 3.59% |
| 23 Sep 2025 | 451.65 | 455.50 | 460.80 | 450.00 | 592276 | -0.78% |
| 22 Sep 2025 | 455.20 | 465.00 | 466.35 | 452.85 | 905726 | -2.54% |
| 19 Sep 2025 | 467.05 | 469.95 | 474.90 | 465.50 | 1150095 | -0.60% |
| 18 Sep 2025 | 469.85 | 468.40 | 477.00 | 464.40 | 842844 | 0.42% |
| 17 Sep 2025 | 467.90 | 465.95 | 474.40 | 464.05 | 1101940 | 0.89% |
| 16 Sep 2025 | 463.75 | 467.70 | 469.25 | 462.50 | 607817 | -0.48% |
| 15 Sep 2025 | 466.00 | 469.00 | 472.35 | 465.00 | 924771 | -0.79% |
| 12 Sep 2025 | 469.70 | 474.95 | 476.80 | 465.95 | 834775 | -1.11% |
| 11 Sep 2025 | 474.95 | 474.90 | 478.05 | 465.50 | 950599 | 1.40% |
| 10 Sep 2025 | 468.40 | 452.65 | 490.00 | 452.65 | 5457521 | 3.97% |
| 09 Sep 2025 | 450.50 | 454.40 | 457.05 | 449.15 | 315167 | -0.41% |
| 08 Sep 2025 | 452.35 | 456.90 | 460.00 | 451.30 | 333433 | -0.54% |
| 05 Sep 2025 | 454.80 | 457.30 | 461.95 | 451.10 | 511841 | -0.52% |
| 04 Sep 2025 | 457.20 | 468.15 | 471.45 | 455.95 | 385660 | -1.58% |
| 03 Sep 2025 | 464.55 | 462.00 | 467.50 | 459.00 | 414509 | 0.61% |
| 02 Sep 2025 | 461.75 | 454.80 | 467.80 | 454.00 | 776704 | 2.01% |
| 01 Sep 2025 | 452.65 | 447.40 | 456.80 | 447.40 | 498339 | 1.51% |
| 29 Aug 2025 | 445.90 | 452.80 | 456.00 | 444.45 | 494580 | -1.07% |
| 28 Aug 2025 | 450.70 | 454.90 | 459.85 | 449.10 | 497097 | -1.08% |
| 26 Aug 2025 | 455.60 | 465.00 | 469.15 | 449.00 | 583323 | -2.26% |
| 25 Aug 2025 | 466.15 | 470.20 | 475.70 | 465.00 | 504416 | -0.70% |
| 22 Aug 2025 | 469.45 | 474.00 | 478.60 | 466.00 | 489454 | -1.85% |
| 21 Aug 2025 | 478.30 | 477.00 | 482.90 | 474.25 | 632303 | 0.15% |
| 20 Aug 2025 | 477.60 | 480.00 | 484.70 | 474.45 | 525981 | -0.52% |
| 19 Aug 2025 | 480.10 | 471.00 | 482.00 | 469.75 | 820449 | 1.92% |
| 18 Aug 2025 | 471.05 | 475.00 | 475.80 | 468.05 | 494532 | 0.94% |
| 14 Aug 2025 | 466.65 | 474.65 | 475.90 | 465.00 | 574253 | -1.49% |
| 13 Aug 2025 | 473.70 | 471.50 | 480.50 | 469.30 | 1121497 | 0.94% |
| 12 Aug 2025 | 469.30 | 448.70 | 480.90 | 447.75 | 5568591 | 5.12% |
| 11 Aug 2025 | 446.45 | 446.10 | 449.90 | 440.55 | 590227 | -0.65% |
| 08 Aug 2025 | 449.35 | 451.65 | 457.85 | 445.70 | 591238 | -0.37% |
| 07 Aug 2025 | 451.00 | 452.45 | 464.50 | 447.60 | 1051180 | -1.28% |
| 06 Aug 2025 | 456.85 | 471.35 | 474.25 | 454.15 | 1385714 | -3.08% |
| 05 Aug 2025 | 471.35 | 475.90 | 482.50 | 468.50 | 660300 | -0.74% |
| 04 Aug 2025 | 474.85 | 463.95 | 479.00 | 458.60 | 888341 | 2.61% |
| 01 Aug 2025 | 462.75 | 472.95 | 474.90 | 461.00 | 719102 | -2.18% |
| 31 Jul 2025 | 473.05 | 477.95 | 480.50 | 469.35 | 613536 | -1.22% |
| 30 Jul 2025 | 478.90 | 489.25 | 491.25 | 476.70 | 644579 | -1.56% |
| 29 Jul 2025 | 486.50 | 483.40 | 492.50 | 478.40 | 1261123 | 1.12% |
| 28 Jul 2025 | 481.10 | 496.00 | 498.85 | 480.00 | 1188611 | -3.46% |
| 25 Jul 2025 | 498.35 | 513.00 | 513.95 | 494.00 | 924986 | -2.86% |
| 24 Jul 2025 | 513.00 | 519.45 | 527.90 | 510.35 | 1819589 | -0.36% |
| 23 Jul 2025 | 514.85 | 516.80 | 518.90 | 506.80 | 1180014 | 0.33% |
| 22 Jul 2025 | 513.15 | 518.00 | 522.50 | 508.55 | 1101892 | 0.58% |
| 21 Jul 2025 | 510.20 | 514.00 | 518.90 | 505.95 | 954467 | -0.73% |
| 18 Jul 2025 | 513.95 | 519.90 | 521.00 | 512.00 | 912845 | -0.72% |
| 17 Jul 2025 | 517.70 | 516.70 | 522.50 | 513.00 | 1368241 | 0.69% |
| 16 Jul 2025 | 514.15 | 518.00 | 521.70 | 510.50 | 1745805 | 0.20% |
| 15 Jul 2025 | 513.10 | 520.00 | 534.45 | 508.25 | 8008377 | -0.69% |
| 14 Jul 2025 | 516.65 | 499.20 | 520.80 | 496.60 | 2122303 | 3.50% |
| 11 Jul 2025 | 499.20 | 509.50 | 512.60 | 495.70 | 1002828 | -2.13% |
| 10 Jul 2025 | 510.05 | 512.00 | 518.00 | 507.10 | 1640122 | 0.02% |
| 09 Jul 2025 | 509.95 | 495.00 | 518.75 | 493.20 | 6252613 | 3.44% |
| 08 Jul 2025 | 493.00 | 490.70 | 500.55 | 483.50 | 1248284 | 0.40% |
| 07 Jul 2025 | 491.05 | 500.00 | 504.50 | 486.10 | 1113131 | -1.66% |
| 04 Jul 2025 | 499.35 | 505.00 | 505.40 | 495.50 | 1096682 | -0.86% |
| 03 Jul 2025 | 503.70 | 495.90 | 508.70 | 489.40 | 3839179 | 1.97% |
| 02 Jul 2025 | 493.95 | 503.00 | 506.95 | 492.00 | 1751929 | -1.78% |
| 01 Jul 2025 | 502.90 | 518.95 | 521.80 | 500.60 | 3055208 | -2.88% |
| 30 Jun 2025 | 517.80 | 506.50 | 523.60 | 506.05 | 12957025 | 2.50% |
| 27 Jun 2025 | 505.15 | 451.90 | 527.50 | 449.25 | 54673090 | 12.52% |
| 26 Jun 2025 | 448.95 | 454.50 | 457.00 | 447.10 | 615381 | -0.82% |
| 25 Jun 2025 | 452.65 | 448.75 | 456.50 | 445.15 | 1245565 | 2.86% |
| 24 Jun 2025 | 440.05 | 445.00 | 449.10 | 438.00 | 745782 | -0.16% |
| 23 Jun 2025 | 440.75 | 440.10 | 444.00 | 437.40 | 575850 | 0.28% |
| 20 Jun 2025 | 439.50 | 437.50 | 450.50 | 436.10 | 2304809 | 0.37% |
| 19 Jun 2025 | 437.90 | 449.20 | 459.90 | 435.30 | 989839 | -2.79% |
| 18 Jun 2025 | 450.45 | 457.90 | 465.00 | 448.55 | 795143 | -1.63% |
| 17 Jun 2025 | 457.90 | 472.40 | 472.40 | 456.05 | 512009 | -2.40% |
| 16 Jun 2025 | 469.15 | 464.95 | 471.95 | 456.00 | 740382 | -0.06% |
| 13 Jun 2025 | 469.45 | 462.00 | 475.55 | 462.00 | 705144 | -1.50% |
| 12 Jun 2025 | 476.60 | 491.55 | 493.90 | 474.50 | 664475 | -2.18% |
| 11 Jun 2025 | 487.20 | 491.95 | 496.70 | 481.85 | 648508 | -0.64% |
| 10 Jun 2025 | 490.35 | 500.40 | 503.25 | 488.00 | 800892 | -1.40% |
| 09 Jun 2025 | 497.30 | 499.00 | 500.85 | 490.45 | 659206 | 0.18% |
| 06 Jun 2025 | 496.40 | 500.00 | 505.00 | 493.60 | 1564229 | -0.18% |
| 05 Jun 2025 | 497.30 | 485.00 | 502.90 | 482.05 | 3225667 | 3.10% |
| 04 Jun 2025 | 482.35 | 474.75 | 486.50 | 467.50 | 925018 | 2.01% |
| 03 Jun 2025 | 472.85 | 465.10 | 487.00 | 465.10 | 2159393 | 1.84% |
| 02 Jun 2025 | 464.30 | 469.95 | 474.25 | 462.75 | 531679 | -1.71% |
| 30 May 2025 | 472.40 | 476.10 | 478.40 | 468.70 | 427907 | -0.78% |
| 29 May 2025 | 476.10 | 475.30 | 478.80 | 473.10 | 299833 | -0.01% |
| 28 May 2025 | 476.15 | 479.00 | 484.95 | 474.65 | 636255 | -0.62% |
| 27 May 2025 | 479.10 | 477.25 | 481.75 | 473.25 | 690094 | 0.39% |
| 26 May 2025 | 477.25 | 478.10 | 481.40 | 472.90 | 816574 | 0.64% |
| 23 May 2025 | 474.20 | 477.90 | 477.90 | 467.05 | 699549 | -0.11% |
| 22 May 2025 | 474.70 | 467.90 | 481.20 | 461.80 | 2445671 | 2.06% |
| 21 May 2025 | 465.10 | 462.00 | 467.00 | 454.00 | 541906 | 0.44% |
| 20 May 2025 | 463.05 | 464.95 | 466.20 | 457.80 | 695679 | -0.03% |
| 19 May 2025 | 463.20 | 464.00 | 471.50 | 457.05 | 1129296 | 0.28% |
| 16 May 2025 | 461.90 | 453.70 | 464.40 | 450.55 | 772741 | 2.09% |
| 15 May 2025 | 452.45 | 449.70 | 456.50 | 445.30 | 778765 | 1.32% |
| 14 May 2025 | 446.55 | 448.35 | 454.95 | 443.00 | 1121984 | 0.28% |
| 13 May 2025 | 445.30 | 442.65 | 446.50 | 435.25 | 890427 | 1.06% |
| 12 May 2025 | 440.65 | 430.00 | 447.00 | 428.15 | 1628718 | 6.35% |
| 09 May 2025 | 414.35 | 420.50 | 424.55 | 410.20 | 895585 | -3.76% |
| 08 May 2025 | 430.55 | 429.00 | 434.90 | 422.50 | 779913 | 1.21% |
| 07 May 2025 | 425.40 | 416.00 | 429.95 | 416.00 | 877651 | -1.09% |
| 06 May 2025 | 430.10 | 441.55 | 445.60 | 416.50 | 1211348 | -2.45% |
| 05 May 2025 | 440.90 | 437.90 | 442.95 | 431.65 | 664077 | 2.32% |
| 02 May 2025 | 430.90 | 436.70 | 445.80 | 429.00 | 823657 | -1.55% |
| 30 Apr 2025 | 437.70 | 462.00 | 462.15 | 434.10 | 859662 | -5.17% |
| 29 Apr 2025 | 461.55 | 452.10 | 468.00 | 450.50 | 1588282 | 2.08% |
| 28 Apr 2025 | 452.15 | 456.00 | 460.75 | 445.20 | 672736 | -0.78% |
| 25 Apr 2025 | 455.70 | 468.00 | 469.90 | 442.05 | 1540481 | -2.22% |
| 24 Apr 2025 | 466.05 | 470.00 | 472.75 | 463.10 | 773140 | -0.21% |
| 23 Apr 2025 | 467.05 | 484.00 | 484.80 | 464.40 | 1360175 | -2.90% |
| 22 Apr 2025 | 481.00 | 494.00 | 503.85 | 479.00 | 4364436 | 0.41% |
| 21 Apr 2025 | 479.05 | 468.30 | 482.40 | 461.25 | 2674302 | 3.46% |
| 17 Apr 2025 | 463.05 | 444.40 | 468.50 | 443.10 | 1936237 | 4.33% |
| 16 Apr 2025 | 443.85 | 453.35 | 457.55 | 442.00 | 908061 | -1.26% |
| 15 Apr 2025 | 449.50 | 444.00 | 457.40 | 438.60 | 1387526 | 2.91% |
| 11 Apr 2025 | 436.80 | 425.35 | 439.60 | 416.20 | 2826734 | 6.89% |
| 09 Apr 2025 | 408.65 | 412.95 | 415.10 | 405.00 | 430461 | -1.04% |
| 08 Apr 2025 | 412.95 | 422.35 | 431.95 | 412.10 | 596926 | 0.12% |
| 07 Apr 2025 | 412.45 | 365.35 | 419.00 | 365.35 | 1258260 | -4.97% |
| 04 Apr 2025 | 434.00 | 457.00 | 459.00 | 430.25 | 964363 | -4.89% |
| 03 Apr 2025 | 456.30 | 451.20 | 467.60 | 451.20 | 1493317 | 0.31% |
| 02 Apr 2025 | 454.90 | 432.50 | 474.00 | 424.50 | 6114932 | 4.37% |
| 01 Apr 2025 | 435.85 | 438.70 | 439.50 | 427.00 | 920562 | 2.71% |
| 28 Mar 2025 | 424.35 | 433.90 | 439.80 | 420.25 | 591009 | -1.23% |
| 27 Mar 2025 | 429.65 | 426.95 | 438.30 | 422.30 | 1983615 | 1.44% |
| 26 Mar 2025 | 423.55 | 432.95 | 435.70 | 421.65 | 598568 | -2.15% |
| 25 Mar 2025 | 432.85 | 461.10 | 464.00 | 430.15 | 1340736 | -5.50% |
| 24 Mar 2025 | 458.05 | 445.00 | 461.75 | 443.00 | 1000736 | 3.74% |
| 21 Mar 2025 | 441.55 | 428.70 | 444.00 | 427.45 | 812456 | 3.54% |
| 20 Mar 2025 | 426.45 | 435.90 | 441.20 | 425.10 | 792061 | -1.09% |
| 19 Mar 2025 | 431.15 | 424.00 | 437.00 | 422.55 | 967613 | 2.45% |
| 18 Mar 2025 | 420.85 | 404.50 | 422.10 | 404.50 | 768445 | 4.69% |
| 17 Mar 2025 | 402.00 | 400.05 | 410.45 | 400.00 | 719955 | 0.10% |
| 13 Mar 2025 | 401.60 | 409.55 | 412.10 | 398.90 | 618997 | -0.75% |
| 12 Mar 2025 | 404.65 | 409.25 | 416.20 | 399.75 | 625055 | -0.39% |
| 11 Mar 2025 | 406.25 | 405.00 | 413.25 | 403.55 | 705521 | -1.20% |
| 10 Mar 2025 | 411.20 | 437.00 | 443.35 | 410.05 | 737083 | -5.43% |
| 07 Mar 2025 | 434.80 | 434.00 | 442.85 | 429.65 | 598638 | -0.37% |
| 06 Mar 2025 | 436.40 | 440.00 | 447.00 | 433.95 | 524133 | 0.45% |
| 05 Mar 2025 | 434.45 | 411.00 | 436.50 | 411.00 | 1323418 | 5.83% |
| 04 Mar 2025 | 410.50 | 391.95 | 414.00 | 391.55 | 1099505 | 2.99% |
| 03 Mar 2025 | 398.60 | 405.00 | 412.45 | 384.60 | 1339413 | -2.36% |
| 28 Feb 2025 | 408.25 | 420.00 | 421.00 | 402.05 | 1152889 | -3.21% |
| 27 Feb 2025 | 421.80 | 434.95 | 437.20 | 418.05 | 382163 | -2.84% |
| 25 Feb 2025 | 434.15 | 448.00 | 456.35 | 432.00 | 472552 | -2.81% |
| 24 Feb 2025 | 446.70 | 436.00 | 453.70 | 436.00 | 621263 | -2.24% |
| 21 Feb 2025 | 456.95 | 448.40 | 459.30 | 441.00 | 628343 | 1.91% |
| 20 Feb 2025 | 448.40 | 440.00 | 455.80 | 436.35 | 697401 | 1.62% |
| 19 Feb 2025 | 441.25 | 415.00 | 449.20 | 411.00 | 1573385 | 6.42% |
| 18 Feb 2025 | 414.65 | 416.35 | 421.35 | 397.15 | 1117898 | -0.66% |
| 17 Feb 2025 | 417.40 | 413.50 | 422.10 | 399.05 | 1044443 | 0.89% |
| 14 Feb 2025 | 413.70 | 440.95 | 443.00 | 404.55 | 1185198 | -5.80% |
| 13 Feb 2025 | 439.15 | 437.00 | 452.60 | 432.35 | 567886 | 1.15% |
| 12 Feb 2025 | 434.15 | 440.00 | 448.45 | 419.05 | 1303897 | -3.47% |
| 11 Feb 2025 | 449.75 | 475.00 | 476.00 | 442.25 | 758656 | -5.39% |
| 10 Feb 2025 | 475.35 | 492.50 | 494.35 | 473.00 | 451635 | -3.64% |
| 07 Feb 2025 | 493.30 | 502.00 | 503.00 | 490.35 | 345408 | -1.65% |
| 06 Feb 2025 | 501.60 | 515.15 | 516.45 | 497.25 | 351516 | -2.17% |
| 05 Feb 2025 | 512.75 | 496.60 | 515.75 | 492.85 | 849201 | 4.76% |
| 04 Feb 2025 | 489.45 | 490.00 | 496.95 | 483.90 | 373712 | 1.48% |
| 03 Feb 2025 | 482.30 | 485.00 | 495.55 | 475.85 | 405053 | -2.68% |
| 01 Feb 2025 | 495.60 | 497.45 | 503.70 | 480.05 | 431237 | 0.38% |
| 31 Jan 2025 | 493.70 | 488.00 | 496.25 | 484.50 | 433475 | 1.76% |
| 30 Jan 2025 | 485.15 | 484.50 | 494.95 | 480.65 | 542915 | 0.49% |
| 29 Jan 2025 | 482.80 | 465.00 | 487.30 | 458.05 | 625342 | 4.58% |
| 28 Jan 2025 | 461.65 | 483.60 | 487.35 | 444.00 | 1436413 | -4.24% |
| 27 Jan 2025 | 482.10 | 505.00 | 507.95 | 479.00 | 707053 | -6.22% |
| 24 Jan 2025 | 514.05 | 532.75 | 538.15 | 505.95 | 510915 | -3.45% |
| 23 Jan 2025 | 532.40 | 528.00 | 539.20 | 522.55 | 255290 | 0.23% |
| 22 Jan 2025 | 531.20 | 529.00 | 536.00 | 515.70 | 858888 | 0.38% |
| 21 Jan 2025 | 529.20 | 538.00 | 545.75 | 526.00 | 366996 | -2.03% |
| 20 Jan 2025 | 540.15 | 537.00 | 551.95 | 530.10 | 676106 | 0.75% |
| 17 Jan 2025 | 536.15 | 544.70 | 548.95 | 533.35 | 381826 | -1.32% |
| 16 Jan 2025 | 543.30 | 544.85 | 553.25 | 542.00 | 381042 | 0.60% |
| 15 Jan 2025 | 540.05 | 550.00 | 558.50 | 536.00 | 692376 | -1.10% |
| 14 Jan 2025 | 546.05 | 555.00 | 566.95 | 532.05 | 1508655 | -0.10% |
| 13 Jan 2025 | 546.60 | 568.80 | 570.05 | 539.20 | 1303239 | -4.96% |
| 10 Jan 2025 | 575.10 | 578.00 | 578.00 | 555.10 | 1202128 | -0.68% |
| 09 Jan 2025 | 579.05 | 570.85 | 585.95 | 567.00 | 1323737 | 1.16% |
| 08 Jan 2025 | 572.40 | 571.00 | 579.95 | 559.30 | 854665 | 0.46% |
| 07 Jan 2025 | 569.80 | 562.00 | 575.90 | 558.25 | 1162220 | 0.38% |
| 06 Jan 2025 | 567.65 | 591.60 | 593.90 | 560.30 | 1394864 | -4.05% |
| 03 Jan 2025 | 591.60 | 588.00 | 606.60 | 587.00 | 1798871 | 0.70% |
| 02 Jan 2025 | 587.50 | 582.00 | 594.20 | 579.50 | 901601 | 1.08% |
| 01 Jan 2025 | 581.25 | 589.50 | 589.50 | 577.50 | 618020 | -0.59% |
| 31 Dec 2024 | 584.70 | 586.95 | 590.20 | 571.20 | 1374231 | -0.62% |
| 30 Dec 2024 | 588.35 | 581.55 | 591.90 | 568.25 | 2499019 | 2.69% |
| 27 Dec 2024 | 572.95 | 570.35 | 587.00 | 568.50 | 6286229 | 1.26% |
| 26 Dec 2024 | 565.80 | 555.00 | 575.25 | 551.00 | 2023409 | 2.55% |
| 24 Dec 2024 | 551.75 | 549.80 | 558.80 | 546.05 | 609512 | 0.35% |
| 23 Dec 2024 | 549.85 | 553.50 | 553.50 | 536.05 | 894879 | 0.55% |
| 20 Dec 2024 | 546.85 | 543.80 | 551.00 | 536.90 | 1038123 | 1.02% |
| 19 Dec 2024 | 541.35 | 538.20 | 550.50 | 530.30 | 640676 | -0.76% |
| 18 Dec 2024 | 545.50 | 551.60 | 563.50 | 543.05 | 1074427 | -1.11% |
| 17 Dec 2024 | 551.60 | 554.95 | 567.40 | 549.00 | 1133487 | -0.89% |
| 16 Dec 2024 | 556.55 | 560.85 | 567.55 | 555.10 | 388370 | -0.97% |
| 13 Dec 2024 | 562.00 | 565.10 | 566.90 | 547.85 | 789580 | -0.62% |
| 12 Dec 2024 | 565.50 | 569.00 | 570.50 | 552.25 | 664254 | -0.61% |
| 11 Dec 2024 | 568.95 | 567.50 | 570.95 | 562.10 | 449026 | 0.63% |
| 10 Dec 2024 | 565.40 | 570.00 | 570.05 | 553.05 | 587714 | 0.02% |
| 09 Dec 2024 | 565.30 | 573.85 | 578.50 | 563.20 | 892366 | -1.02% |
| 06 Dec 2024 | 571.15 | 574.40 | 577.65 | 566.65 | 957238 | 0.04% |
| 05 Dec 2024 | 570.95 | 557.50 | 577.00 | 553.20 | 1807331 | 3.10% |
| 04 Dec 2024 | 553.80 | 542.70 | 557.80 | 540.10 | 966406 | 2.54% |
| 03 Dec 2024 | 540.10 | 536.15 | 551.70 | 534.50 | 753489 | 1.09% |
| 02 Dec 2024 | 534.30 | 525.00 | 540.60 | 519.20 | 898401 | 1.37% |
| 29 Nov 2024 | 527.10 | 525.95 | 530.85 | 514.50 | 683054 | 0.58% |
| 28 Nov 2024 | 524.05 | 533.15 | 542.80 | 521.50 | 1117175 | -1.45% |
| 27 Nov 2024 | 531.75 | 503.95 | 537.00 | 493.25 | 2027335 | 6.62% |
| 26 Nov 2024 | 498.75 | 492.65 | 507.20 | 487.35 | 685697 | 1.78% |
| 25 Nov 2024 | 490.05 | 505.00 | 511.50 | 487.05 | 844071 | 0.33% |
| 22 Nov 2024 | 488.45 | 478.00 | 489.95 | 476.70 | 617313 | 1.52% |
| 21 Nov 2024 | 481.15 | 493.45 | 497.50 | 479.05 | 827883 | -2.49% |
| 19 Nov 2024 | 493.45 | 500.00 | 514.70 | 488.95 | 782127 | -0.98% |
| 18 Nov 2024 | 498.35 | 497.75 | 509.75 | 472.00 | 1573000 | 0.12% |
| 14 Nov 2024 | 497.75 | 503.60 | 517.75 | 492.55 | 1276367 | -1.16% |
| 13 Nov 2024 | 503.60 | 526.85 | 532.00 | 499.35 | 1579487 | -5.42% |
| 12 Nov 2024 | 532.45 | 545.95 | 552.50 | 529.25 | 636320 | -2.11% |
| 11 Nov 2024 | 543.95 | 550.00 | 553.00 | 537.05 | 650019 | -1.83% |
| 08 Nov 2024 | 554.10 | 576.00 | 578.85 | 550.10 | 680821 | -3.91% |
| 07 Nov 2024 | 576.65 | 590.75 | 597.70 | 575.00 | 570981 | -1.90% |
| 06 Nov 2024 | 587.80 | 593.00 | 593.00 | 584.20 | 981899 | 0.20% |
| 05 Nov 2024 | 586.65 | 556.00 | 594.00 | 554.00 | 1460253 | 4.80% |
| 04 Nov 2024 | 559.80 | 576.85 | 578.55 | 553.55 | 640808 | -2.86% |
| 01 Nov 2024 | 576.30 | 573.05 | 580.00 | 570.45 | 217583 | 0.57% |
| 31 Oct 2024 | 573.05 | 565.05 | 575.00 | 562.50 | 570233 | 0.99% |
| 30 Oct 2024 | 567.45 | 567.00 | 576.50 | 564.05 | 537865 | -0.13% |
| 29 Oct 2024 | 568.20 | 566.10 | 577.70 | 558.20 | 785812 | -0.59% |
| 28 Oct 2024 | 571.60 | 549.00 | 579.80 | 541.55 | 1634849 | 3.39% |
| 25 Oct 2024 | 552.85 | 577.00 | 579.80 | 547.00 | 2356297 | -4.43% |
| 24 Oct 2024 | 578.50 | 572.45 | 589.00 | 564.25 | 2608821 | 1.18% |
| 23 Oct 2024 | 571.75 | 562.45 | 591.00 | 555.10 | 1655657 | -0.54% |
| 22 Oct 2024 | 574.85 | 610.10 | 611.20 | 570.30 | 1942458 | -6.02% |
| 21 Oct 2024 | 611.65 | 621.95 | 631.95 | 605.20 | 1793274 | -1.34% |
| 18 Oct 2024 | 619.95 | 613.15 | 632.00 | 601.00 | 1769282 | -0.54% |
| 17 Oct 2024 | 623.30 | 668.00 | 676.20 | 617.15 | 3139436 | -5.57% |
| 16 Oct 2024 | 660.10 | 652.00 | 665.90 | 646.35 | 2995445 | 1.68% |
| 15 Oct 2024 | 649.20 | 638.55 | 654.00 | 632.10 | 1506332 | 2.12% |
| 14 Oct 2024 | 635.75 | 642.10 | 647.50 | 622.35 | 1118179 | -0.41% |
| 11 Oct 2024 | 638.35 | 632.85 | 645.70 | 622.55 | 965009 | 1.38% |
| 10 Oct 2024 | 629.65 | 632.00 | 642.95 | 626.60 | 991961 | 0.10% |
| 09 Oct 2024 | 629.00 | 611.05 | 639.95 | 611.05 | 1547241 | 3.52% |
| 08 Oct 2024 | 607.60 | 595.95 | 611.50 | 582.25 | 2721059 | 1.39% |
| 07 Oct 2024 | 599.25 | 636.00 | 639.75 | 595.00 | 2797469 | -5.58% |
| 04 Oct 2024 | 634.65 | 644.35 | 652.00 | 621.00 | 2484114 | -1.51% |
| 03 Oct 2024 | 644.35 | 639.10 | 661.40 | 632.00 | 2381053 | -3.48% |
| 01 Oct 2024 | 667.60 | 664.00 | 674.00 | 650.75 | 2443321 | 0.90% |
| 30 Sep 2024 | 661.65 | 657.10 | 670.50 | 640.70 | 3825963 | 0.72% |
| 27 Sep 2024 | 656.95 | 664.00 | 666.00 | 648.15 | 1692472 | 0.01% |
| 26 Sep 2024 | 656.90 | 664.05 | 681.25 | 652.00 | 4856900 | -0.48% |
| 25 Sep 2024 | 660.10 | 648.40 | 664.85 | 643.00 | 3142705 | 2.35% |
| 24 Sep 2024 | 644.95 | 648.90 | 658.00 | 640.05 | 1046939 | -0.30% |
| 23 Sep 2024 | 646.90 | 644.05 | 653.00 | 636.20 | 1306626 | 0.92% |
| 20 Sep 2024 | 641.00 | 664.85 | 667.90 | 638.00 | 2608657 | -2.87% |
| 19 Sep 2024 | 659.95 | 663.00 | 668.00 | 632.00 | 4526145 | -0.26% |
| 18 Sep 2024 | 661.65 | 652.65 | 688.70 | 647.70 | 9042822 | 3.28% |
| 17 Sep 2024 | 640.65 | 596.00 | 651.75 | 590.05 | 9342532 | 7.98% |
| 16 Sep 2024 | 593.30 | 582.00 | 599.70 | 578.15 | 3182937 | 3.40% |
| 13 Sep 2024 | 573.80 | 564.20 | 578.00 | 557.20 | 2074000 | 1.82% |
| 12 Sep 2024 | 563.55 | 561.95 | 569.00 | 547.65 | 1699992 | 0.59% |
| 11 Sep 2024 | 560.25 | 564.00 | 578.50 | 554.00 | 3709777 | -0.46% |
| 10 Sep 2024 | 562.85 | 532.70 | 567.00 | 530.10 | 5161412 | 6.15% |
| 09 Sep 2024 | 530.25 | 522.00 | 533.90 | 511.20 | 1205611 | 0.08% |
| 06 Sep 2024 | 529.80 | 540.55 | 542.40 | 526.25 | 936998 | -1.51% |
| 05 Sep 2024 | 537.90 | 534.40 | 554.30 | 534.35 | 2075424 | 1.12% |
| 04 Sep 2024 | 531.95 | 525.00 | 539.80 | 523.00 | 1084031 | 0.17% |
| 03 Sep 2024 | 531.05 | 522.10 | 534.00 | 521.65 | 1426774 | 1.71% |
| 02 Sep 2024 | 522.10 | 524.30 | 556.00 | 520.00 | 4084617 | -0.22% |
| 30 Aug 2024 | 523.25 | 525.10 | 527.30 | 515.00 | 1235616 | -0.30% |
| 29 Aug 2024 | 524.80 | 532.35 | 534.20 | 515.10 | 1066587 | -1.42% |
| 28 Aug 2024 | 532.35 | 532.80 | 535.75 | 526.00 | 1283931 | 0.32% |
| 27 Aug 2024 | 530.65 | 527.80 | 539.00 | 523.80 | 1975531 | 0.68% |
| 26 Aug 2024 | 527.05 | 530.00 | 539.80 | 511.00 | 4162997 | -0.02% |
| 23 Aug 2024 | 527.15 | 484.00 | 530.00 | 480.50 | 6651290 | 8.99% |
| 22 Aug 2024 | 483.65 | 483.50 | 492.00 | 480.90 | 953434 | 0.02% |
| 21 Aug 2024 | 483.55 | 484.00 | 488.00 | 480.50 | 551812 | -0.06% |
| 20 Aug 2024 | 483.85 | 489.90 | 495.00 | 480.50 | 1162951 | -0.90% |
| 19 Aug 2024 | 488.25 | 467.00 | 494.05 | 467.00 | 2475011 | 5.02% |
| 16 Aug 2024 | 464.90 | 469.00 | 471.00 | 458.00 | 777766 | -0.08% |
| 14 Aug 2024 | 465.25 | 459.00 | 468.10 | 441.10 | 1606931 | 2.50% |
| 13 Aug 2024 | 453.90 | 473.95 | 475.40 | 450.55 | 1258840 | -3.82% |
| 12 Aug 2024 | 471.95 | 474.00 | 478.60 | 465.45 | 1250531 | -0.88% |
| 09 Aug 2024 | 476.15 | 475.00 | 482.65 | 458.00 | 1562220 | 1.85% |
| 08 Aug 2024 | 467.50 | 478.70 | 483.55 | 460.50 | 1129899 | -2.07% |
| 07 Aug 2024 | 477.40 | 487.50 | 491.40 | 463.85 | 2107696 | 0.45% |
| 06 Aug 2024 | 475.25 | 452.55 | 475.25 | 452.55 | 1710004 | 4.99% |
| 05 Aug 2024 | 452.65 | 465.95 | 465.95 | 443.90 | 3564772 | -3.12% |
| 02 Aug 2024 | 467.25 | 441.00 | 469.90 | 435.60 | 3204417 | 4.36% |
| 01 Aug 2024 | 447.75 | 432.25 | 450.65 | 427.65 | 3527943 | 4.32% |
| 31 Jul 2024 | 429.20 | 436.40 | 448.00 | 426.30 | 1859931 | -0.33% |
| 30 Jul 2024 | 430.60 | 420.85 | 433.05 | 420.85 | 4056597 | 3.08% |
| 29 Jul 2024 | 417.75 | 428.00 | 429.80 | 415.60 | 1053552 | -1.15% |
| 26 Jul 2024 | 422.60 | 403.90 | 422.60 | 403.90 | 1938950 | 4.99% |
| 25 Jul 2024 | 402.50 | 407.00 | 408.35 | 401.00 | 404477 | -1.59% |
| 24 Jul 2024 | 409.00 | 409.70 | 418.00 | 405.00 | 577118 | 0.05% |
| 23 Jul 2024 | 408.80 | 407.85 | 412.00 | 384.35 | 955176 | 1.05% |
| 22 Jul 2024 | 404.55 | 400.75 | 415.40 | 391.35 | 1028990 | 0.95% |
| 19 Jul 2024 | 400.75 | 414.35 | 415.25 | 395.35 | 1239244 | -3.28% |
| 18 Jul 2024 | 414.35 | 435.90 | 435.90 | 411.25 | 1544079 | -4.20% |
| 16 Jul 2024 | 432.50 | 419.70 | 439.00 | 419.00 | 3973242 | 3.44% |
| 15 Jul 2024 | 418.10 | 424.40 | 424.40 | 412.50 | 784183 | -0.59% |
| 12 Jul 2024 | 420.60 | 430.70 | 431.95 | 418.25 | 691345 | -1.82% |
| 11 Jul 2024 | 428.40 | 437.50 | 438.00 | 426.00 | 897241 | -1.03% |
| 10 Jul 2024 | 432.85 | 430.00 | 442.90 | 406.55 | 3100267 | 1.69% |
| 09 Jul 2024 | 425.65 | 407.80 | 425.65 | 406.45 | 3023180 | 5.00% |
| 08 Jul 2024 | 405.40 | 405.20 | 408.20 | 401.00 | 837718 | 0.52% |
| 05 Jul 2024 | 403.30 | 404.60 | 407.00 | 397.20 | 657931 | 0.16% |
| 04 Jul 2024 | 402.65 | 412.40 | 412.40 | 401.30 | 667226 | -0.67% |
| 03 Jul 2024 | 405.35 | 406.50 | 415.00 | 403.40 | 1312309 | 1.03% |
| 02 Jul 2024 | 401.20 | 399.95 | 412.10 | 394.20 | 1539361 | 1.10% |
| 01 Jul 2024 | 396.85 | 398.95 | 401.30 | 393.00 | 851235 | 0.67% |
| 28 Jun 2024 | 394.20 | 391.40 | 398.50 | 382.75 | 891247 | 1.18% |
| 27 Jun 2024 | 389.60 | 388.20 | 396.95 | 382.20 | 1416207 | -0.97% |
| 26 Jun 2024 | 393.40 | 400.65 | 404.80 | 391.20 | 993143 | -1.80% |
| 25 Jun 2024 | 400.60 | 394.50 | 405.00 | 392.30 | 1415863 | 2.17% |
| 24 Jun 2024 | 392.10 | 392.00 | 397.30 | 382.00 | 1142413 | -0.61% |
| 21 Jun 2024 | 394.50 | 408.05 | 418.50 | 385.00 | 2958884 | -1.65% |
| 20 Jun 2024 | 401.10 | 394.00 | 401.10 | 390.00 | 2870001 | 5.00% |
| 19 Jun 2024 | 382.00 | 365.80 | 382.00 | 365.80 | 2903722 | 4.99% |
| 18 Jun 2024 | 363.85 | 364.10 | 368.00 | 361.30 | 636089 | 0.54% |
| 14 Jun 2024 | 361.90 | 364.30 | 372.00 | 358.90 | 812466 | 0.29% |
| 13 Jun 2024 | 360.85 | 364.30 | 366.00 | 356.00 | 511039 | -0.39% |
| 12 Jun 2024 | 362.25 | 353.80 | 369.70 | 353.80 | 1221827 | 2.39% |
| 11 Jun 2024 | 353.80 | 364.30 | 366.80 | 352.45 | 804108 | -1.50% |
| 10 Jun 2024 | 359.20 | 346.00 | 359.35 | 346.00 | 1465737 | 4.95% |
| 07 Jun 2024 | 342.25 | 339.80 | 343.30 | 335.30 | 438553 | 1.41% |
| 06 Jun 2024 | 337.50 | 331.30 | 340.30 | 328.00 | 497421 | 4.13% |
| 05 Jun 2024 | 324.10 | 307.70 | 331.30 | 307.70 | 1258853 | 0.06% |
| 04 Jun 2024 | 323.90 | 340.95 | 341.55 | 323.90 | 743614 | -5.00% |
| 03 Jun 2024 | 340.95 | 348.95 | 348.95 | 337.30 | 554189 | 2.42% |
| 31 May 2024 | 332.90 | 334.30 | 341.20 | 331.00 | 451111 | 0.71% |
| 30 May 2024 | 330.55 | 341.00 | 343.15 | 327.95 | 366563 | -3.05% |
| 29 May 2024 | 340.95 | 337.50 | 347.00 | 337.50 | 371470 | 0.35% |
| 28 May 2024 | 339.75 | 346.20 | 349.15 | 335.95 | 342698 | -1.86% |
| 27 May 2024 | 346.20 | 350.50 | 354.60 | 345.00 | 275245 | -1.23% |
| 24 May 2024 | 350.50 | 354.95 | 360.00 | 347.00 | 490810 | -1.38% |
| 23 May 2024 | 355.40 | 364.05 | 367.30 | 354.00 | 334668 | -1.89% |
| 22 May 2024 | 362.25 | 367.00 | 370.30 | 360.00 | 787783 | -0.47% |
| 21 May 2024 | 363.95 | 353.75 | 366.05 | 347.00 | 1149875 | 2.88% |
| 18 May 2024 | 353.75 | 346.20 | 357.95 | 346.20 | 180654 | 1.36% |
| 17 May 2024 | 349.00 | 352.00 | 352.30 | 346.70 | 196779 | 0.14% |
| 16 May 2024 | 348.50 | 357.75 | 357.75 | 347.50 | 270712 | -1.94% |
| 15 May 2024 | 355.40 | 355.00 | 359.90 | 353.00 | 681780 | 1.30% |
| 14 May 2024 | 350.85 | 342.20 | 355.10 | 340.05 | 588664 | 3.33% |
| 13 May 2024 | 339.55 | 346.15 | 348.55 | 330.00 | 422987 | -1.91% |
| 10 May 2024 | 346.15 | 348.90 | 349.20 | 340.00 | 359847 | -0.83% |
| 09 May 2024 | 349.05 | 357.00 | 359.90 | 340.30 | 565340 | -2.25% |
| 08 May 2024 | 357.10 | 365.00 | 367.20 | 355.20 | 374840 | -2.60% |
| 07 May 2024 | 366.65 | 346.30 | 369.55 | 344.90 | 1273838 | 2.67% |
| 06 May 2024 | 357.10 | 375.55 | 377.90 | 356.80 | 1083369 | -4.91% |
| 03 May 2024 | 375.55 | 374.10 | 381.00 | 370.00 | 1639508 | 0.43% |
| 02 May 2024 | 373.95 | 377.10 | 380.50 | 372.25 | 812657 | -0.28% |
| 30 Apr 2024 | 375.00 | 379.20 | 382.20 | 369.20 | 1446458 | -0.78% |
| 29 Apr 2024 | 377.95 | 380.00 | 382.35 | 371.05 | 1391679 | 1.80% |
| 26 Apr 2024 | 371.25 | 384.00 | 384.00 | 368.10 | 843375 | 0.99% |
| 25 Apr 2024 | 367.60 | 372.00 | 372.00 | 362.00 | 271633 | 1.91% |
| 24 Apr 2024 | 360.70 | 374.00 | 385.00 | 356.00 | 716067 | -1.90% |
| 23 Apr 2024 | 367.70 | 355.50 | 367.70 | 352.00 | 1064963 | 5.00% |
| 22 Apr 2024 | 350.20 | 339.00 | 350.20 | 328.00 | 641393 | 4.99% |
| 19 Apr 2024 | 333.55 | 320.00 | 337.65 | 310.35 | 1453688 | 3.64% |
| 18 Apr 2024 | 321.85 | 314.00 | 324.30 | 312.80 | 744839 | 4.19% |
| 16 Apr 2024 | 308.90 | 303.10 | 314.90 | 303.00 | 455662 | -0.24% |
| 15 Apr 2024 | 309.65 | 308.00 | 317.00 | 302.00 | 579928 | -2.44% |
| 12 Apr 2024 | 317.40 | 323.70 | 327.00 | 315.00 | 352304 | -1.75% |
| 10 Apr 2024 | 323.05 | 332.50 | 334.65 | 321.00 | 298488 | -2.96% |
| 09 Apr 2024 | 332.90 | 330.95 | 337.00 | 324.15 | 310860 | 1.42% |
| 08 Apr 2024 | 328.25 | 335.25 | 335.25 | 324.90 | 227272 | -2.12% |
| 05 Apr 2024 | 335.35 | 338.45 | 339.90 | 330.00 | 207975 | 0.27% |
| 04 Apr 2024 | 334.45 | 342.40 | 348.20 | 332.00 | 295942 | -0.74% |
| 03 Apr 2024 | 336.95 | 322.80 | 338.00 | 315.00 | 541379 | 4.38% |
| 02 Apr 2024 | 322.80 | 316.00 | 324.15 | 305.55 | 1058802 | 2.25% |
| 01 Apr 2024 | 315.70 | 302.30 | 317.00 | 302.00 | 357267 | 4.43% |
| 28 Mar 2024 | 302.30 | 308.00 | 313.00 | 300.05 | 425761 | -1.93% |
| 27 Mar 2024 | 308.25 | 310.95 | 314.90 | 295.00 | 1102219 | -0.27% |
| 26 Mar 2024 | 309.10 | 316.00 | 317.90 | 307.65 | 703155 | -1.64% |
| 22 Mar 2024 | 314.25 | 319.80 | 319.90 | 310.55 | 340612 | -0.33% |
| 21 Mar 2024 | 315.30 | 321.50 | 326.90 | 315.00 | 288584 | -1.14% |
| 20 Mar 2024 | 318.95 | 321.00 | 327.00 | 305.05 | 485717 | -0.27% |
| 19 Mar 2024 | 319.80 | 316.05 | 324.80 | 308.90 | 401069 | -0.05% |
| 18 Mar 2024 | 319.95 | 324.95 | 331.00 | 316.85 | 500351 | 1.49% |
| 15 Mar 2024 | 315.25 | 312.00 | 315.60 | 301.25 | 1069686 | 4.87% |
| 14 Mar 2024 | 300.60 | 272.00 | 300.60 | 272.00 | 938149 | 4.99% |
| 13 Mar 2024 | 286.30 | 286.30 | 294.95 | 286.30 | 744167 | -4.99% |
| 12 Mar 2024 | 301.35 | 301.35 | 310.90 | 301.35 | 825662 | -5.00% |
| 11 Mar 2024 | 317.20 | 333.00 | 333.00 | 317.20 | 725015 | -5.00% |
| 07 Mar 2024 | 333.90 | 341.95 | 341.95 | 332.00 | 633932 | -2.37% |
| 06 Mar 2024 | 342.00 | 350.10 | 353.35 | 336.00 | 660044 | -3.23% |
| 05 Mar 2024 | 353.40 | 355.00 | 358.00 | 351.20 | 230027 | -0.67% |
| 04 Mar 2024 | 355.80 | 364.55 | 365.00 | 352.30 | 325785 | -1.47% |
| 02 Mar 2024 | 361.10 | 363.70 | 366.80 | 360.00 | 65213 | -0.71% |
| 01 Mar 2024 | 363.70 | 368.30 | 372.80 | 358.10 | 273529 | -1.25% |
| 29 Feb 2024 | 368.30 | 364.90 | 374.75 | 350.00 | 906162 | 2.31% |
| 28 Feb 2024 | 360.00 | 368.20 | 368.20 | 351.25 | 407992 | -1.64% |
| 27 Feb 2024 | 366.00 | 368.80 | 369.90 | 360.70 | 311326 | -0.05% |
| 26 Feb 2024 | 366.20 | 369.00 | 373.00 | 361.00 | 826505 | 0.08% |
| 23 Feb 2024 | 365.90 | 363.15 | 369.00 | 356.50 | 406458 | 1.02% |
| 22 Feb 2024 | 362.20 | 362.45 | 364.90 | 353.10 | 1244021 | -0.07% |
| 21 Feb 2024 | 362.45 | 365.85 | 366.00 | 359.10 | 289415 | -0.52% |
| 20 Feb 2024 | 364.35 | 365.65 | 365.90 | 360.05 | 256673 | 0.44% |
| 19 Feb 2024 | 362.75 | 367.00 | 369.00 | 358.90 | 372601 | -0.37% |
| 16 Feb 2024 | 364.10 | 361.65 | 369.95 | 356.05 | 421203 | 1.28% |
| 15 Feb 2024 | 359.50 | 356.10 | 366.10 | 353.95 | 312784 | 1.28% |
| 14 Feb 2024 | 354.95 | 342.50 | 359.80 | 341.10 | 415731 | 1.04% |
| 13 Feb 2024 | 351.30 | 349.00 | 358.10 | 335.20 | 741049 | -0.44% |
| 12 Feb 2024 | 352.85 | 365.00 | 369.15 | 350.70 | 857421 | -4.42% |
| 09 Feb 2024 | 369.15 | 371.60 | 375.10 | 353.05 | 523553 | -0.66% |
| 08 Feb 2024 | 371.60 | 389.30 | 389.30 | 370.10 | 322619 | -1.99% |
| 07 Feb 2024 | 379.15 | 374.00 | 389.90 | 374.00 | 598662 | 1.42% |
| 06 Feb 2024 | 373.85 | 369.05 | 375.00 | 366.00 | 619200 | 1.70% |
| 05 Feb 2024 | 367.60 | 370.00 | 370.50 | 362.00 | 575278 | -0.72% |
| 02 Feb 2024 | 370.25 | 372.10 | 372.10 | 366.10 | 467807 | -0.09% |
| 01 Feb 2024 | 370.60 | 376.95 | 378.10 | 368.60 | 438357 | -1.00% |
| 31 Jan 2024 | 374.35 | 366.00 | 379.00 | 366.00 | 488732 | 2.41% |
| 30 Jan 2024 | 365.55 | 372.10 | 373.50 | 365.10 | 380628 | -1.27% |
| 29 Jan 2024 | 370.25 | 373.60 | 378.70 | 367.30 | 483677 | -0.50% |
| 25 Jan 2024 | 372.10 | 366.60 | 377.00 | 361.00 | 351124 | 1.96% |
| 24 Jan 2024 | 364.95 | 361.10 | 368.00 | 358.10 | 1031573 | 0.07% |
| 23 Jan 2024 | 364.70 | 374.00 | 376.60 | 357.00 | 870677 | -2.24% |
| 20 Jan 2024 | 373.05 | 378.00 | 381.50 | 370.45 | 385906 | -0.27% |
| 19 Jan 2024 | 374.05 | 376.70 | 381.45 | 370.00 | 534004 | -0.52% |
| 18 Jan 2024 | 376.00 | 377.00 | 381.00 | 358.10 | 732498 | -0.25% |
| 17 Jan 2024 | 376.95 | 383.75 | 388.75 | 375.00 | 862347 | -3.77% |
| 16 Jan 2024 | 391.70 | 375.20 | 393.50 | 372.10 | 1635182 | 4.51% |
| 15 Jan 2024 | 374.80 | 373.60 | 379.95 | 370.30 | 512322 | 1.12% |
| 12 Jan 2024 | 370.65 | 375.95 | 381.00 | 369.00 | 497570 | -1.41% |
| 11 Jan 2024 | 375.95 | 386.00 | 392.00 | 373.60 | 636554 | -1.17% |
| 10 Jan 2024 | 380.40 | 382.00 | 387.50 | 369.00 | 956981 | -1.65% |
| 09 Jan 2024 | 386.80 | 390.80 | 396.90 | 383.00 | 1408785 | -0.27% |
| 08 Jan 2024 | 387.85 | 390.00 | 398.75 | 373.00 | 2813913 | 0.25% |
| 05 Jan 2024 | 386.90 | 370.50 | 394.00 | 368.90 | 6587811 | 5.84% |
| 04 Jan 2024 | 365.55 | 334.05 | 365.55 | 332.85 | 5282573 | 9.99% |
| 03 Jan 2024 | 332.35 | 334.90 | 335.35 | 328.50 | 1004480 | -0.73% |
| 02 Jan 2024 | 334.80 | 332.65 | 338.90 | 326.05 | 2097925 | 1.03% |
| 01 Jan 2024 | 331.40 | 310.85 | 339.50 | 309.50 | 6026134 | 7.08% |
| 29 Dec 2023 | 309.50 | 311.00 | 312.00 | 305.00 | 1593613 | -0.13% |
| 28 Dec 2023 | 309.90 | 309.45 | 311.00 | 302.50 | 2315710 | 0.63% |
| 27 Dec 2023 | 307.95 | 306.40 | 313.80 | 302.20 | 3283658 | 0.20% |
| 26 Dec 2023 | 307.35 | 288.15 | 308.00 | 288.15 | 5588071 | 7.26% |
| 22 Dec 2023 | 286.55 | 281.55 | 288.00 | 280.15 | 1352146 | 2.39% |
| 21 Dec 2023 | 279.85 | 274.45 | 283.00 | 266.20 | 1336788 | 1.84% |
| 20 Dec 2023 | 274.80 | 295.50 | 297.60 | 271.95 | 2834165 | -6.74% |
| 19 Dec 2023 | 294.65 | 293.75 | 297.90 | 291.20 | 854469 | 0.46% |
| 18 Dec 2023 | 293.30 | 292.00 | 294.60 | 288.15 | 956566 | 0.96% |
| 15 Dec 2023 | 290.50 | 293.90 | 295.00 | 287.00 | 1048012 | -0.65% |
| 14 Dec 2023 | 292.40 | 294.50 | 299.20 | 291.40 | 863174 | 0.43% |
| 13 Dec 2023 | 291.15 | 295.00 | 295.00 | 288.10 | 943331 | -0.87% |
| 12 Dec 2023 | 293.70 | 297.50 | 298.25 | 291.55 | 1020303 | -0.78% |
| 11 Dec 2023 | 296.00 | 298.20 | 300.40 | 293.10 | 1394231 | -0.37% |
| 08 Dec 2023 | 297.10 | 307.30 | 310.50 | 292.05 | 2616203 | -2.86% |
| 07 Dec 2023 | 305.85 | 302.60 | 312.40 | 301.00 | 3274510 | 1.65% |
| 06 Dec 2023 | 300.90 | 307.00 | 307.00 | 300.00 | 5632135 | 3.47% |
| 05 Dec 2023 | 290.80 | 272.80 | 294.00 | 268.40 | 7071872 | 7.03% |
| 04 Dec 2023 | 271.70 | 268.60 | 274.00 | 268.60 | 1708874 | 1.59% |
| 01 Dec 2023 | 267.45 | 275.00 | 278.80 | 265.05 | 1852272 | -2.28% |
| 30 Nov 2023 | 273.70 | 265.45 | 275.80 | 250.05 | 3766487 | 4.07% |
| 29 Nov 2023 | 263.00 | 265.40 | 266.85 | 261.30 | 834624 | -0.17% |
| 28 Nov 2023 | 263.45 | 265.70 | 269.95 | 262.50 | 1381102 | -0.36% |
| 24 Nov 2023 | 264.40 | 261.50 | 265.60 | 258.20 | 1361055 | 1.56% |
| 23 Nov 2023 | 260.35 | 266.00 | 267.70 | 258.05 | 1306254 | -1.59% |
| 22 Nov 2023 | 264.55 | 267.00 | 274.25 | 262.15 | 3035462 | -0.30% |
| 21 Nov 2023 | 265.35 | 257.85 | 269.00 | 257.65 | 4484196 | 3.51% |
| 20 Nov 2023 | 256.35 | 253.20 | 258.45 | 252.50 | 1059062 | 1.59% |
| 17 Nov 2023 | 252.35 | 254.00 | 259.00 | 250.00 | 1075444 | -1.23% |
| 16 Nov 2023 | 255.50 | 259.40 | 261.90 | 254.15 | 1125365 | -1.06% |
| 15 Nov 2023 | 258.25 | 261.50 | 264.25 | 257.20 | 1104489 | -0.31% |
| 13 Nov 2023 | 259.05 | 249.20 | 262.00 | 248.10 | 2659666 | 3.41% |
| 12 Nov 2023 | 250.50 | 250.00 | 252.00 | 249.10 | 261273 | 0.68% |
| 10 Nov 2023 | 248.80 | 250.00 | 251.90 | 248.00 | 519975 | -1.05% |
| 09 Nov 2023 | 251.45 | 253.70 | 260.00 | 250.00 | 1264826 | -0.47% |
| 08 Nov 2023 | 252.65 | 255.75 | 256.45 | 251.10 | 834685 | -0.71% |
| 07 Nov 2023 | 254.45 | 249.60 | 257.00 | 248.00 | 1174433 | 2.41% |
| 06 Nov 2023 | 248.45 | 244.75 | 253.00 | 244.75 | 1057673 | 1.93% |
| 03 Nov 2023 | 243.75 | 243.40 | 247.60 | 242.35 | 654170 | 0.70% |
| 02 Nov 2023 | 242.05 | 244.30 | 245.25 | 240.80 | 512550 | -0.43% |
| 01 Nov 2023 | 243.10 | 236.20 | 246.40 | 236.15 | 1362640 | 1.82% |
| 31 Oct 2023 | 238.75 | 244.00 | 244.70 | 237.60 | 615684 | -1.30% |
| 30 Oct 2023 | 241.90 | 239.60 | 245.00 | 235.20 | 1033236 | 1.32% |
| 27 Oct 2023 | 238.75 | 236.75 | 244.80 | 236.00 | 1163019 | 1.96% |
| 26 Oct 2023 | 234.15 | 234.95 | 236.90 | 224.00 | 2236006 | -1.84% |
| 25 Oct 2023 | 238.55 | 249.90 | 251.70 | 237.10 | 2227125 | -3.46% |
| 23 Oct 2023 | 247.10 | 261.65 | 262.20 | 246.80 | 2236013 | -5.05% |
| 20 Oct 2023 | 260.25 | 263.85 | 271.20 | 258.00 | 3252553 | -0.76% |
| 19 Oct 2023 | 262.25 | 255.40 | 268.00 | 252.10 | 3779753 | 2.86% |
| 18 Oct 2023 | 254.95 | 262.00 | 262.10 | 252.50 | 2685241 | -0.84% |
| 17 Oct 2023 | 257.10 | 258.70 | 264.80 | 254.10 | 2438017 | 0.49% |
| 16 Oct 2023 | 255.85 | 258.90 | 261.30 | 254.25 | 1626161 | -0.68% |
| 13 Oct 2023 | 257.60 | 254.60 | 260.00 | 252.50 | 2110314 | 0.78% |
| 12 Oct 2023 | 255.60 | 247.00 | 262.15 | 246.10 | 4535562 | 3.84% |
| 11 Oct 2023 | 246.15 | 246.60 | 250.00 | 243.10 | 1743003 | 0.70% |
| 10 Oct 2023 | 244.45 | 238.50 | 247.40 | 237.00 | 2034655 | 3.60% |
| 09 Oct 2023 | 235.95 | 240.15 | 241.35 | 234.20 | 2307971 | -4.57% |
| 06 Oct 2023 | 247.25 | 248.45 | 248.60 | 245.50 | 1006352 | -0.24% |
| 05 Oct 2023 | 247.85 | 249.05 | 252.00 | 245.50 | 1187282 | 0.08% |
| 04 Oct 2023 | 247.65 | 254.00 | 257.90 | 244.40 | 2154238 | -2.42% |
| 03 Oct 2023 | 253.80 | 240.10 | 256.90 | 240.10 | 3230078 | 4.27% |
| 29 Sep 2023 | 243.40 | 249.80 | 250.10 | 242.50 | 1816128 | -2.11% |
| 28 Sep 2023 | 248.65 | 251.50 | 255.25 | 246.10 | 1603756 | -0.58% |
| 27 Sep 2023 | 250.10 | 247.20 | 251.40 | 245.20 | 1630301 | 1.13% |
| 26 Sep 2023 | 247.30 | 247.55 | 252.40 | 245.00 | 2605127 | 0.06% |
| 25 Sep 2023 | 247.15 | 234.00 | 248.40 | 231.85 | 2921630 | 5.78% |
| 22 Sep 2023 | 233.65 | 237.65 | 238.55 | 230.00 | 1325327 | -1.68% |
| 21 Sep 2023 | 237.65 | 236.50 | 242.60 | 235.10 | 1311403 | 0.25% |
| 20 Sep 2023 | 237.05 | 239.90 | 241.95 | 236.00 | 1256492 | -1.19% |
| 18 Sep 2023 | 239.90 | 246.00 | 246.00 | 238.55 | 1748853 | -0.74% |
| 15 Sep 2023 | 241.70 | 246.00 | 247.05 | 236.10 | 14793324 | -0.88% |
| 14 Sep 2023 | 243.85 | 235.70 | 247.90 | 235.30 | 5318556 | 4.88% |
| 13 Sep 2023 | 232.50 | 229.10 | 240.00 | 225.00 | 7291559 | 0.19% |
| 12 Sep 2023 | 232.05 | 258.95 | 263.55 | 231.50 | 9728535 | -9.78% |
| 11 Sep 2023 | 257.20 | 276.75 | 279.00 | 247.50 | 6442393 | -6.47% |
| 08 Sep 2023 | 275.00 | 268.85 | 282.00 | 268.75 | 5158679 | 2.80% |
| 07 Sep 2023 | 267.50 | 268.00 | 272.40 | 260.50 | 4277943 | -0.07% |
| 06 Sep 2023 | 267.70 | 282.40 | 288.95 | 253.05 | 13820639 | -4.05% |
| 05 Sep 2023 | 279.00 | 255.00 | 285.00 | 255.00 | 13240757 | 10.30% |
| 04 Sep 2023 | 252.95 | 235.05 | 255.00 | 235.00 | 7972876 | 8.40% |
| 01 Sep 2023 | 233.35 | 225.30 | 234.65 | 224.10 | 5575055 | 3.97% |
| 31 Aug 2023 | 224.45 | 225.75 | 226.05 | 215.00 | 5814455 | -0.07% |
| 30 Aug 2023 | 224.60 | 228.40 | 232.00 | 220.40 | 9298045 | -0.47% |
| 29 Aug 2023 | 225.65 | 201.70 | 229.65 | 201.25 | 33320775 | 12.74% |
| 28 Aug 2023 | 200.15 | 192.75 | 201.90 | 191.75 | 11869789 | 4.85% |
| 25 Aug 2023 | 190.90 | 191.55 | 191.55 | 184.30 | 5301804 | 0.18% |
| 24 Aug 2023 | 190.55 | 189.00 | 194.20 | 188.00 | 5882914 | 1.46% |
| 23 Aug 2023 | 187.80 | 183.15 | 190.95 | 182.55 | 8827002 | 3.02% |
| 22 Aug 2023 | 182.30 | 184.00 | 188.55 | 181.10 | 7272081 | -0.22% |
| 21 Aug 2023 | 182.70 | 167.90 | 184.90 | 167.65 | 15142120 | 9.40% |
| 18 Aug 2023 | 167.00 | 170.30 | 176.30 | 161.60 | 10951945 | -1.50% |
| 17 Aug 2023 | 169.55 | 167.60 | 171.70 | 166.65 | 3201057 | 1.56% |
| 16 Aug 2023 | 166.95 | 167.95 | 171.30 | 164.35 | 5028736 | -0.54% |
| 14 Aug 2023 | 167.85 | 166.05 | 170.50 | 159.05 | 6799453 | 1.48% |
| 11 Aug 2023 | 165.40 | 161.45 | 166.60 | 158.45 | 5596708 | 2.96% |
| 10 Aug 2023 | 160.65 | 153.80 | 166.30 | 153.50 | 11207020 | 4.66% |
| 09 Aug 2023 | 153.50 | 152.70 | 155.90 | 150.35 | 3680852 | 0.66% |
| 08 Aug 2023 | 152.50 | 153.25 | 156.70 | 151.05 | 4920779 | -0.29% |
| 07 Aug 2023 | 152.95 | 142.50 | 154.50 | 141.85 | 13362592 | 7.86% |
| 04 Aug 2023 | 141.80 | 140.20 | 142.90 | 139.10 | 2516422 | 1.61% |
| 03 Aug 2023 | 139.55 | 137.00 | 141.35 | 135.85 | 2818981 | 2.23% |
| 02 Aug 2023 | 136.50 | 139.50 | 141.15 | 133.50 | 3096684 | -2.08% |
| 01 Aug 2023 | 139.40 | 140.95 | 142.40 | 138.30 | 1980697 | -0.46% |
| 31 Jul 2023 | 140.05 | 137.35 | 141.00 | 137.35 | 2006949 | 2.71% |
| 28 Jul 2023 | 136.35 | 137.80 | 138.65 | 136.00 | 1309389 | -0.87% |
| 27 Jul 2023 | 137.55 | 139.05 | 139.40 | 136.80 | 1442756 | -0.58% |
| 26 Jul 2023 | 138.35 | 139.40 | 140.80 | 137.65 | 1845694 | -0.25% |
| 25 Jul 2023 | 138.70 | 139.85 | 140.85 | 138.00 | 1228589 | -0.32% |
| 24 Jul 2023 | 139.15 | 141.70 | 142.90 | 138.60 | 1525914 | -1.35% |
| 21 Jul 2023 | 141.05 | 140.00 | 142.00 | 137.60 | 2623082 | 0.71% |
| 20 Jul 2023 | 140.05 | 142.50 | 143.70 | 139.25 | 2329072 | -0.99% |
| 19 Jul 2023 | 141.45 | 148.00 | 148.65 | 140.95 | 7615850 | -2.11% |
| 18 Jul 2023 | 144.50 | 142.65 | 145.00 | 140.45 | 4674919 | 1.87% |
| 17 Jul 2023 | 141.85 | 145.00 | 149.15 | 141.25 | 8771371 | -0.63% |
| 14 Jul 2023 | 142.75 | 135.70 | 143.70 | 134.20 | 12088712 | 5.86% |
| 13 Jul 2023 | 134.85 | 134.05 | 138.35 | 133.30 | 5148777 | 1.20% |
| 12 Jul 2023 | 133.25 | 131.85 | 135.20 | 131.25 | 3487168 | 1.52% |
| 11 Jul 2023 | 131.25 | 127.85 | 133.00 | 127.80 | 3234562 | 3.02% |
| 10 Jul 2023 | 127.40 | 129.55 | 129.55 | 125.50 | 2028548 | -1.20% |
| 07 Jul 2023 | 128.95 | 129.75 | 130.65 | 127.85 | 1857861 | -0.31% |
| 06 Jul 2023 | 129.35 | 129.70 | 132.20 | 128.75 | 2315682 | 0.00% |
| 05 Jul 2023 | 129.35 | 128.85 | 131.40 | 128.25 | 2111200 | 0.74% |
| 04 Jul 2023 | 128.40 | 131.65 | 133.60 | 127.75 | 2433133 | -2.02% |
| 03 Jul 2023 | 131.05 | 133.45 | 133.85 | 130.65 | 1802687 | -1.24% |
| 30 Jun 2023 | 132.70 | 135.10 | 135.60 | 132.00 | 1376365 | -1.12% |
| 28 Jun 2023 | 134.20 | 133.15 | 135.90 | 133.10 | 1768422 | 1.17% |
| 27 Jun 2023 | 132.65 | 132.65 | 134.45 | 132.10 | 1504765 | 0.38% |
| 26 Jun 2023 | 132.15 | 131.40 | 132.65 | 129.40 | 1631955 | 0.84% |
| 23 Jun 2023 | 131.05 | 134.25 | 134.45 | 130.50 | 2139438 | -2.13% |
| 22 Jun 2023 | 133.90 | 135.40 | 138.35 | 132.35 | 3111103 | -1.03% |
| 21 Jun 2023 | 135.30 | 135.50 | 136.95 | 134.60 | 1730239 | 0.15% |
| 20 Jun 2023 | 135.10 | 131.70 | 136.40 | 130.70 | 3353340 | 2.62% |
| 19 Jun 2023 | 131.65 | 133.30 | 134.15 | 130.45 | 2566878 | -0.75% |
| 16 Jun 2023 | 132.65 | 134.50 | 137.65 | 131.55 | 5672484 | -0.82% |
| 15 Jun 2023 | 133.75 | 129.00 | 135.20 | 127.60 | 6680055 | 3.68% |
| 14 Jun 2023 | 129.00 | 129.50 | 130.45 | 128.40 | 1249172 | -0.39% |
| 13 Jun 2023 | 129.50 | 129.50 | 131.80 | 128.75 | 1800492 | 0.15% |
| 12 Jun 2023 | 129.30 | 129.80 | 131.30 | 128.00 | 1698070 | 0.08% |
| 09 Jun 2023 | 129.20 | 132.00 | 132.15 | 128.50 | 2571620 | -1.90% |
| 08 Jun 2023 | 131.70 | 132.00 | 133.85 | 129.10 | 2781825 | 0.04% |
| 07 Jun 2023 | 131.65 | 131.65 | 134.00 | 129.00 | 2804781 | 0.27% |
| 06 Jun 2023 | 131.30 | 132.40 | 132.40 | 129.10 | 2262516 | -0.30% |
| 05 Jun 2023 | 131.70 | 127.65 | 133.25 | 127.55 | 5594474 | 3.78% |
| 02 Jun 2023 | 126.90 | 125.95 | 127.90 | 125.80 | 1869213 | 1.20% |
| 01 Jun 2023 | 125.40 | 128.60 | 129.10 | 125.05 | 1985535 | -1.92% |
| 31 May 2023 | 127.85 | 125.75 | 129.20 | 124.20 | 3420656 | 1.51% |
| 30 May 2023 | 125.95 | 125.00 | 128.80 | 122.80 | 3510913 | 1.16% |
| 29 May 2023 | 124.50 | 127.85 | 128.00 | 123.20 | 2665197 | -2.16% |
| 26 May 2023 | 127.25 | 130.00 | 131.70 | 126.60 | 3538578 | -1.62% |
| 25 May 2023 | 129.35 | 128.35 | 130.00 | 126.40 | 6251322 | 1.33% |
| 24 May 2023 | 127.65 | 118.00 | 128.50 | 118.00 | 11301959 | 8.22% |
| 23 May 2023 | 117.95 | 118.10 | 119.40 | 117.45 | 1464628 | -1.38% |
| 22 May 2023 | 119.60 | 121.70 | 122.15 | 118.80 | 1826397 | -1.69% |
| 19 May 2023 | 121.65 | 117.25 | 122.75 | 115.05 | 4193416 | 3.53% |
| 18 May 2023 | 117.50 | 119.90 | 121.25 | 117.05 | 1715393 | -1.71% |
| 17 May 2023 | 119.55 | 119.10 | 122.10 | 118.20 | 2575507 | 0.67% |
| 16 May 2023 | 118.75 | 119.00 | 121.15 | 117.60 | 2288297 | 0.17% |
| 15 May 2023 | 118.55 | 121.65 | 121.80 | 118.00 | 2228717 | -2.55% |
| 12 May 2023 | 121.65 | 122.00 | 124.60 | 120.05 | 3821904 | -0.45% |
| 11 May 2023 | 122.20 | 122.25 | 123.40 | 120.20 | 4498203 | 0.99% |
| 10 May 2023 | 121.00 | 116.65 | 121.80 | 115.30 | 5082599 | 4.13% |
| 09 May 2023 | 116.20 | 119.45 | 120.00 | 114.60 | 2773054 | -2.15% |
| 08 May 2023 | 118.75 | 115.05 | 119.60 | 114.15 | 5728661 | 4.03% |
| 05 May 2023 | 114.15 | 116.70 | 120.50 | 113.45 | 5066282 | -2.52% |
| 04 May 2023 | 117.10 | 117.00 | 123.55 | 116.05 | 12848690 | 0.99% |
| 03 May 2023 | 115.95 | 106.50 | 117.40 | 106.00 | 18582329 | 8.98% |
| 02 May 2023 | 106.40 | 105.50 | 108.90 | 103.80 | 8050126 | 2.75% |
| 28 Apr 2023 | 103.55 | 102.00 | 104.95 | 101.75 | 3232962 | 2.22% |
| 27 Apr 2023 | 101.30 | 102.30 | 103.40 | 100.80 | 1761502 | -0.78% |
| 26 Apr 2023 | 102.10 | 101.80 | 103.60 | 100.90 | 1460060 | 0.44% |
| 25 Apr 2023 | 101.65 | 103.55 | 104.00 | 101.10 | 2202612 | -1.31% |
| 24 Apr 2023 | 103.00 | 101.85 | 103.70 | 101.00 | 2991954 | 1.88% |
| 21 Apr 2023 | 101.10 | 99.65 | 101.75 | 97.60 | 4180262 | 1.92% |
| 20 Apr 2023 | 99.20 | 98.50 | 101.50 | 97.60 | 3249606 | 0.71% |
| 19 Apr 2023 | 98.50 | 95.65 | 100.40 | 94.50 | 4177792 | 3.30% |
| 18 Apr 2023 | 95.35 | 94.60 | 97.25 | 94.05 | 2658068 | 0.95% |
| 17 Apr 2023 | 94.45 | 91.25 | 94.95 | 88.40 | 3410002 | 4.08% |
| 13 Apr 2023 | 90.75 | 91.15 | 91.85 | 89.50 | 1034217 | -0.66% |
| 12 Apr 2023 | 91.35 | 89.25 | 92.55 | 89.25 | 3275143 | 2.41% |
| 11 Apr 2023 | 89.20 | 88.85 | 90.60 | 88.45 | 813306 | 0.68% |
| 10 Apr 2023 | 88.60 | 89.55 | 90.65 | 88.30 | 799293 | -1.12% |
| 06 Apr 2023 | 89.60 | 90.30 | 91.40 | 87.85 | 1184745 | -0.94% |
| 05 Apr 2023 | 90.45 | 88.85 | 90.90 | 88.70 | 1459591 | 1.97% |
| 03 Apr 2023 | 88.70 | 87.50 | 89.00 | 87.50 | 941297 | 1.60% |
| 31 Mar 2023 | 87.30 | 87.00 | 89.50 | 86.05 | 2857291 | 2.22% |
| 29 Mar 2023 | 85.40 | 81.75 | 85.80 | 81.75 | 2514969 | 4.46% |
| 28 Mar 2023 | 81.75 | 82.00 | 82.55 | 80.40 | 1294220 | -0.37% |
| 27 Mar 2023 | 82.05 | 84.00 | 84.00 | 81.50 | 958377 | -2.50% |
| 24 Mar 2023 | 84.15 | 86.30 | 87.10 | 83.70 | 1450961 | -2.60% |
| 23 Mar 2023 | 86.40 | 86.60 | 87.70 | 86.10 | 589934 | -0.58% |
| 22 Mar 2023 | 86.90 | 87.60 | 88.85 | 86.45 | 816438 | 0.99% |
| 21 Mar 2023 | 86.05 | 86.30 | 86.90 | 85.15 | 770230 | 0.23% |
| 20 Mar 2023 | 85.85 | 88.60 | 88.95 | 84.90 | 1191516 | -4.29% |
| 17 Mar 2023 | 89.70 | 90.35 | 90.80 | 88.65 | 1512447 | -0.22% |
| 16 Mar 2023 | 89.90 | 90.05 | 90.80 | 88.60 | 1502039 | -0.17% |
| 15 Mar 2023 | 90.05 | 90.95 | 92.10 | 89.25 | 1102301 | -0.39% |
| 14 Mar 2023 | 90.40 | 89.05 | 91.40 | 88.15 | 2200525 | 1.40% |
| 13 Mar 2023 | 89.15 | 91.55 | 91.55 | 88.50 | 2168552 | -2.09% |
| 10 Mar 2023 | 91.05 | 87.00 | 91.35 | 86.75 | 2685037 | 3.17% |
| 09 Mar 2023 | 88.25 | 88.00 | 89.75 | 88.00 | 764467 | -0.06% |
| 08 Mar 2023 | 88.30 | 87.55 | 88.60 | 86.90 | 1020494 | 0.97% |
| 06 Mar 2023 | 87.45 | 87.80 | 89.75 | 87.00 | 1216241 | 0.06% |
| 03 Mar 2023 | 87.40 | 87.30 | 88.60 | 86.65 | 1124186 | 0.69% |
| 02 Mar 2023 | 86.80 | 87.75 | 88.65 | 86.30 | 973450 | -1.81% |
| 01 Mar 2023 | 88.40 | 83.80 | 89.00 | 83.55 | 2288356 | 5.87% |
| 28 Feb 2023 | 83.50 | 81.00 | 84.75 | 80.20 | 1460625 | 3.09% |
| 27 Feb 2023 | 81.00 | 84.10 | 84.50 | 80.35 | 1799997 | -3.97% |
| 24 Feb 2023 | 84.35 | 85.25 | 86.60 | 83.65 | 947492 | -0.71% |
| 23 Feb 2023 | 84.95 | 86.10 | 86.70 | 84.70 | 669380 | -0.76% |
| 22 Feb 2023 | 85.60 | 87.25 | 87.55 | 85.15 | 902844 | -2.56% |
| 21 Feb 2023 | 87.85 | 88.90 | 88.90 | 87.25 | 570385 | -1.35% |
| 20 Feb 2023 | 89.05 | 90.35 | 90.75 | 88.80 | 635017 | -1.38% |
| 17 Feb 2023 | 90.30 | 90.70 | 91.65 | 89.35 | 1071093 | -0.50% |
| 16 Feb 2023 | 90.75 | 88.30 | 91.45 | 88.25 | 1374071 | 2.66% |
| 15 Feb 2023 | 88.40 | 87.30 | 88.90 | 87.00 | 926770 | 1.20% |
| 14 Feb 2023 | 87.35 | 92.40 | 92.65 | 86.35 | 2468497 | -5.47% |
| 13 Feb 2023 | 92.40 | 95.00 | 95.00 | 91.70 | 2285959 | 0.49% |
| 10 Feb 2023 | 91.95 | 90.35 | 93.50 | 90.30 | 1248990 | 1.16% |
| 09 Feb 2023 | 90.90 | 89.35 | 91.60 | 89.20 | 1114915 | 1.91% |
| 08 Feb 2023 | 89.20 | 87.70 | 89.45 | 87.70 | 937066 | 1.77% |
| 07 Feb 2023 | 87.65 | 87.45 | 89.50 | 87.20 | 1066822 | 0.57% |
| 06 Feb 2023 | 87.15 | 87.40 | 88.90 | 86.60 | 896966 | -0.34% |
| 03 Feb 2023 | 87.45 | 89.20 | 90.10 | 85.80 | 1455133 | -1.96% |
| 02 Feb 2023 | 89.20 | 89.00 | 91.35 | 88.60 | 814452 | -0.39% |
| 01 Feb 2023 | 89.55 | 93.30 | 93.80 | 87.95 | 1327884 | -3.24% |
| 31 Jan 2023 | 92.55 | 90.50 | 94.00 | 89.50 | 1209129 | 2.78% |
| 30 Jan 2023 | 90.05 | 90.90 | 92.70 | 88.70 | 1249410 | -0.94% |
| 27 Jan 2023 | 90.90 | 93.00 | 93.40 | 86.50 | 2258062 | 1.00% |
| 25 Jan 2023 | 90.00 | 92.75 | 93.15 | 89.55 | 1444163 | -3.43% |
| 24 Jan 2023 | 93.20 | 93.65 | 94.90 | 92.85 | 770106 | -0.16% |
| 23 Jan 2023 | 93.35 | 94.30 | 94.65 | 93.20 | 608599 | -0.53% |
| 20 Jan 2023 | 93.85 | 95.00 | 95.10 | 93.25 | 991448 | -0.79% |
| 19 Jan 2023 | 94.60 | 95.25 | 96.50 | 94.20 | 1170982 | -1.46% |
| 18 Jan 2023 | 96.00 | 92.60 | 96.75 | 92.60 | 3010555 | 4.18% |
| 17 Jan 2023 | 92.15 | 93.80 | 94.40 | 91.60 | 1944933 | -2.07% |
| 16 Jan 2023 | 94.10 | 95.80 | 95.80 | 93.75 | 1017562 | -1.26% |
| 13 Jan 2023 | 95.30 | 93.95 | 97.25 | 93.00 | 2056456 | 1.76% |
| 12 Jan 2023 | 93.65 | 95.40 | 95.90 | 92.90 | 1344559 | -1.58% |
| 11 Jan 2023 | 95.15 | 95.65 | 96.40 | 94.40 | 859241 | -0.42% |
| 10 Jan 2023 | 95.55 | 95.95 | 97.40 | 94.70 | 1548557 | -0.16% |
| 09 Jan 2023 | 95.70 | 96.75 | 98.50 | 95.00 | 1567631 | -0.21% |
| 06 Jan 2023 | 95.90 | 97.70 | 98.40 | 93.90 | 1449000 | -1.44% |
| 05 Jan 2023 | 97.30 | 98.15 | 98.50 | 96.10 | 1174086 | -0.56% |
| 04 Jan 2023 | 97.85 | 100.00 | 100.15 | 97.30 | 1167478 | -1.86% |
| 03 Jan 2023 | 99.70 | 100.00 | 101.70 | 99.50 | 954107 | -0.55% |
| 02 Jan 2023 | 100.25 | 101.00 | 101.30 | 99.50 | 1369235 | -0.55% |
| 30 Dec 2022 | 100.80 | 101.55 | 103.50 | 99.80 | 3702156 | -0.20% |
| 29 Dec 2022 | 101.00 | 94.60 | 101.30 | 94.60 | 4838712 | 5.10% |
| 28 Dec 2022 | 96.10 | 94.00 | 96.70 | 93.00 | 2331447 | 2.29% |
| 27 Dec 2022 | 93.95 | 95.70 | 96.75 | 92.95 | 1837170 | -1.16% |
| 26 Dec 2022 | 95.05 | 83.65 | 95.75 | 82.65 | 6364076 | 10.78% |
| 23 Dec 2022 | 85.80 | 87.30 | 87.90 | 82.40 | 6052094 | -3.05% |
| 22 Dec 2022 | 88.50 | 94.00 | 94.85 | 87.30 | 3975140 | -5.80% |
| 21 Dec 2022 | 93.95 | 97.35 | 98.00 | 93.25 | 2492138 | -3.04% |
| 20 Dec 2022 | 96.90 | 97.65 | 98.00 | 96.20 | 1250737 | -0.82% |
| 19 Dec 2022 | 97.70 | 98.45 | 99.25 | 97.30 | 1308930 | -0.26% |
| 16 Dec 2022 | 97.95 | 97.80 | 99.20 | 96.30 | 2267926 | 0.15% |
| 15 Dec 2022 | 97.80 | 98.95 | 100.55 | 97.25 | 2550056 | -1.16% |
| 14 Dec 2022 | 98.95 | 99.80 | 100.05 | 98.50 | 1793701 | -0.45% |
| 13 Dec 2022 | 99.40 | 100.00 | 100.90 | 99.00 | 1299651 | -0.10% |
| 12 Dec 2022 | 99.50 | 99.80 | 100.15 | 98.50 | 1459360 | -0.30% |
| 09 Dec 2022 | 99.80 | 102.00 | 102.35 | 99.25 | 1840692 | -1.63% |
| 08 Dec 2022 | 101.45 | 103.00 | 103.05 | 100.70 | 1769432 | -0.54% |
| 07 Dec 2022 | 102.00 | 104.15 | 104.50 | 101.65 | 2001815 | -2.06% |
| 06 Dec 2022 | 104.15 | 104.70 | 107.30 | 103.55 | 4492168 | -0.10% |
| 05 Dec 2022 | 104.25 | 101.80 | 105.40 | 101.80 | 4963668 | 3.12% |
| 02 Dec 2022 | 101.10 | 101.00 | 102.45 | 100.60 | 1725227 | 0.40% |
| 01 Dec 2022 | 100.70 | 103.00 | 103.50 | 100.40 | 2113132 | -2.19% |
| 30 Nov 2022 | 102.95 | 100.90 | 103.90 | 100.10 | 6287709 | 2.44% |
| 29 Nov 2022 | 100.50 | 103.00 | 104.05 | 100.10 | 2320186 | -1.95% |
| 28 Nov 2022 | 102.50 | 103.40 | 105.45 | 101.85 | 2615055 | -0.39% |
| 25 Nov 2022 | 102.90 | 101.65 | 106.30 | 101.00 | 7091736 | 1.53% |
| 24 Nov 2022 | 101.35 | 99.75 | 102.10 | 99.70 | 2839700 | 1.76% |
| 23 Nov 2022 | 99.60 | 98.55 | 101.50 | 98.50 | 3008902 | 1.27% |
| 22 Nov 2022 | 98.35 | 98.70 | 99.15 | 97.05 | 2645158 | 0.15% |
| 21 Nov 2022 | 98.20 | 102.35 | 102.35 | 97.70 | 2585620 | -4.05% |
| 18 Nov 2022 | 102.35 | 102.75 | 103.90 | 101.75 | 4205224 | 0.15% |
| 17 Nov 2022 | 102.20 | 99.80 | 104.50 | 99.75 | 8441148 | 2.00% |
| 16 Nov 2022 | 100.20 | 98.50 | 100.65 | 96.70 | 3843886 | 1.73% |
| 15 Nov 2022 | 98.50 | 95.80 | 99.40 | 95.30 | 3112979 | 3.36% |
| 14 Nov 2022 | 95.30 | 96.15 | 96.55 | 94.10 | 2432808 | -0.94% |
| 11 Nov 2022 | 96.20 | 98.95 | 98.95 | 95.65 | 2774415 | -1.74% |
| 10 Nov 2022 | 97.90 | 98.35 | 99.65 | 97.55 | 3598844 | -0.96% |
| 09 Nov 2022 | 98.85 | 100.50 | 100.50 | 97.30 | 4699108 | -1.15% |
| 07 Nov 2022 | 100.00 | 102.00 | 102.40 | 99.55 | 2317690 | -1.33% |
| 04 Nov 2022 | 101.35 | 103.25 | 103.30 | 101.10 | 1764130 | -1.27% |
| 03 Nov 2022 | 102.65 | 100.85 | 103.60 | 100.30 | 2709606 | 1.23% |
| 02 Nov 2022 | 101.40 | 103.10 | 103.35 | 100.80 | 1854366 | -1.65% |
| 01 Nov 2022 | 103.10 | 104.30 | 105.95 | 102.10 | 3565049 | -0.67% |
| 31 Oct 2022 | 103.80 | 105.00 | 105.30 | 100.25 | 6373773 | 0.34% |
| 28 Oct 2022 | 103.45 | 103.25 | 105.95 | 102.25 | 4689258 | 0.63% |
| 27 Oct 2022 | 102.80 | 102.30 | 104.75 | 102.00 | 2261255 | 1.03% |
| 25 Oct 2022 | 101.75 | 103.70 | 103.90 | 101.30 | 1589944 | -1.69% |
| 24 Oct 2022 | 103.50 | 101.90 | 103.75 | 101.55 | 1947908 | 2.48% |
| 21 Oct 2022 | 101.00 | 103.50 | 104.00 | 100.00 | 3243314 | -1.85% |
| 20 Oct 2022 | 102.90 | 103.95 | 104.25 | 102.00 | 2591289 | -0.96% |
| 19 Oct 2022 | 103.90 | 104.30 | 106.50 | 103.10 | 4617835 | 0.19% |
| 18 Oct 2022 | 103.70 | 101.90 | 104.40 | 101.15 | 4729045 | 2.62% |
| 17 Oct 2022 | 101.05 | 102.20 | 102.65 | 99.65 | 2472655 | -0.93% |
| 14 Oct 2022 | 102.00 | 102.35 | 103.25 | 100.30 | 3965323 | 1.44% |
| 13 Oct 2022 | 100.55 | 100.65 | 101.50 | 99.25 | 3601200 | -0.10% |
| 12 Oct 2022 | 100.65 | 102.85 | 103.45 | 96.55 | 6270409 | -1.56% |
| 11 Oct 2022 | 102.25 | 105.50 | 106.90 | 102.00 | 4825052 | -2.90% |
| 10 Oct 2022 | 105.30 | 105.30 | 106.85 | 103.50 | 5964440 | -2.05% |
| 07 Oct 2022 | 107.50 | 101.90 | 108.85 | 101.60 | 13236812 | 4.83% |
| 06 Oct 2022 | 102.55 | 100.10 | 103.50 | 100.00 | 5167281 | 3.07% |
| 04 Oct 2022 | 99.50 | 98.65 | 100.30 | 97.95 | 4722173 | 2.42% |
| 03 Oct 2022 | 97.15 | 99.50 | 100.40 | 96.65 | 3127364 | -2.31% |
| 30 Sep 2022 | 99.45 | 98.00 | 101.00 | 96.80 | 3772099 | 1.79% |
| 29 Sep 2022 | 97.70 | 98.55 | 100.10 | 96.80 | 3125054 | 0.10% |
| 28 Sep 2022 | 97.60 | 97.60 | 100.05 | 97.05 | 3509425 | -1.31% |
| 27 Sep 2022 | 98.90 | 99.40 | 100.80 | 97.85 | 4308927 | 0.10% |
| 26 Sep 2022 | 98.80 | 101.45 | 101.75 | 96.30 | 8655986 | -4.31% |
| 23 Sep 2022 | 103.25 | 108.20 | 108.80 | 102.85 | 6363471 | -3.91% |
| 22 Sep 2022 | 107.45 | 102.90 | 108.85 | 102.60 | 11229188 | 3.92% |
| 21 Sep 2022 | 103.40 | 104.35 | 105.15 | 102.00 | 4234284 | -0.39% |
| 20 Sep 2022 | 103.80 | 103.95 | 108.45 | 103.20 | 8615522 | 0.78% |
| 19 Sep 2022 | 103.00 | 101.80 | 103.95 | 99.80 | 4775822 | 1.43% |
| 16 Sep 2022 | 101.55 | 103.70 | 105.30 | 99.40 | 7379181 | -2.31% |
| 15 Sep 2022 | 103.95 | 105.65 | 107.20 | 103.25 | 8214962 | -0.86% |
| 14 Sep 2022 | 104.85 | 100.10 | 106.00 | 99.70 | 10855691 | 3.45% |
| 13 Sep 2022 | 101.35 | 99.90 | 105.00 | 99.70 | 8389815 | 2.12% |
| 12 Sep 2022 | 99.25 | 100.25 | 101.70 | 98.10 | 3617112 | -0.50% |
| 09 Sep 2022 | 99.75 | 102.00 | 102.25 | 99.00 | 3529836 | -1.48% |
| 08 Sep 2022 | 101.25 | 100.70 | 103.35 | 100.70 | 4139863 | 1.25% |
| 07 Sep 2022 | 100.00 | 101.00 | 101.90 | 99.20 | 4468097 | -1.53% |
| 06 Sep 2022 | 101.55 | 104.00 | 104.85 | 100.80 | 5517118 | -2.03% |
| 05 Sep 2022 | 103.65 | 99.75 | 105.80 | 98.70 | 15010097 | 4.43% |
| 02 Sep 2022 | 99.25 | 100.55 | 103.50 | 98.65 | 9543517 | -0.45% |
| 01 Sep 2022 | 99.70 | 98.60 | 101.00 | 97.80 | 5168716 | 0.86% |
| 30 Aug 2022 | 98.85 | 97.85 | 100.95 | 97.50 | 6709584 | 2.22% |
| 29 Aug 2022 | 96.70 | 92.40 | 98.30 | 92.00 | 5345957 | 0.52% |
| 26 Aug 2022 | 96.20 | 95.95 | 98.15 | 94.50 | 5392486 | 1.00% |
| 25 Aug 2022 | 95.25 | 97.75 | 98.20 | 94.80 | 3770720 | -1.55% |
| 24 Aug 2022 | 96.75 | 97.60 | 98.65 | 96.40 | 4023691 | -0.31% |
| 23 Aug 2022 | 97.05 | 96.20 | 99.80 | 96.00 | 6466767 | -0.31% |
| 22 Aug 2022 | 97.35 | 100.00 | 100.30 | 97.00 | 4952431 | -2.94% |
| 19 Aug 2022 | 100.30 | 102.05 | 102.60 | 99.05 | 6166384 | -1.71% |
| 18 Aug 2022 | 102.05 | 100.30 | 104.50 | 99.90 | 9486517 | 1.64% |
| 17 Aug 2022 | 100.40 | 101.45 | 102.00 | 98.70 | 9904951 | -0.50% |
| 16 Aug 2022 | 100.90 | 96.45 | 102.50 | 95.70 | 18852736 | 5.65% |
| 12 Aug 2022 | 95.50 | 98.40 | 99.00 | 93.80 | 15249628 | 0.84% |
| 11 Aug 2022 | 94.70 | 96.00 | 97.45 | 94.05 | 10774410 | -0.47% |
| 10 Aug 2022 | 95.15 | 92.75 | 96.50 | 90.80 | 15936518 | 3.26% |
| 08 Aug 2022 | 92.15 | 94.15 | 96.20 | 91.15 | 9279753 | -1.60% |
| 05 Aug 2022 | 93.65 | 88.50 | 98.00 | 88.15 | 45474178 | 6.78% |
| 04 Aug 2022 | 87.70 | 88.20 | 89.00 | 86.00 | 4735980 | -0.17% |
| 03 Aug 2022 | 87.85 | 88.30 | 89.30 | 86.25 | 4897858 | -0.11% |
| 02 Aug 2022 | 87.95 | 86.95 | 89.50 | 86.05 | 9021945 | 1.56% |
| 01 Aug 2022 | 86.60 | 81.25 | 87.95 | 80.40 | 10119382 | 6.52% |
| 29 Jul 2022 | 81.30 | 82.05 | 83.55 | 80.10 | 2514765 | -0.73% |
| 28 Jul 2022 | 81.90 | 82.60 | 83.70 | 81.25 | 2196063 | -0.55% |
| 27 Jul 2022 | 82.35 | 82.85 | 83.70 | 79.30 | 3346962 | -0.36% |
| 26 Jul 2022 | 82.65 | 85.20 | 86.00 | 82.00 | 3105173 | -2.02% |
| 25 Jul 2022 | 84.35 | 84.60 | 86.15 | 84.00 | 2590349 | -0.65% |
| 22 Jul 2022 | 84.90 | 84.00 | 89.35 | 82.95 | 7755910 | -0.35% |
| 21 Jul 2022 | 85.20 | 85.00 | 87.00 | 84.60 | 4579363 | 0.29% |
| 20 Jul 2022 | 84.95 | 85.75 | 86.75 | 84.20 | 4173799 | -0.41% |
| 19 Jul 2022 | 85.30 | 84.70 | 86.20 | 84.25 | 3178984 | 0.24% |
| 18 Jul 2022 | 85.10 | 86.10 | 87.35 | 84.60 | 4324085 | -0.64% |
| 15 Jul 2022 | 85.65 | 87.95 | 89.15 | 82.50 | 10040001 | -3.44% |
| 14 Jul 2022 | 88.70 | 90.00 | 90.60 | 86.75 | 10379240 | -1.44% |
| 13 Jul 2022 | 90.00 | 90.75 | 92.20 | 89.20 | 9052470 | 0.28% |
| 12 Jul 2022 | 89.75 | 89.50 | 93.20 | 87.85 | 20529218 | -1.59% |
| 11 Jul 2022 | 91.20 | 80.95 | 93.20 | 78.65 | 95936484 | 10.48% |
| 08 Jul 2022 | 82.55 | 75.90 | 84.50 | 75.50 | 68138427 | 9.34% |
| 07 Jul 2022 | 75.50 | 73.00 | 76.60 | 68.80 | 37293821 | 2.93% |
| 06 Jul 2022 | 73.35 | 63.75 | 74.75 | 63.50 | 37859213 | 15.88% |
| 05 Jul 2022 | 63.30 | 61.90 | 64.90 | 61.10 | 6476050 | 3.09% |
| 04 Jul 2022 | 61.40 | 60.05 | 62.10 | 59.70 | 3201694 | 2.25% |
| 01 Jul 2022 | 60.05 | 59.40 | 60.40 | 58.70 | 2275795 | 0.67% |
| 30 Jun 2022 | 59.65 | 59.85 | 61.00 | 58.75 | 2607537 | -0.50% |
| 29 Jun 2022 | 59.95 | 60.10 | 61.10 | 59.60 | 1952433 | -1.40% |
| 28 Jun 2022 | 60.80 | 60.05 | 61.20 | 59.55 | 2506311 | 1.00% |
| 27 Jun 2022 | 60.20 | 61.40 | 61.60 | 59.85 | 2866933 | 1.18% |
| 24 Jun 2022 | 59.50 | 60.35 | 60.70 | 58.90 | 3639709 | 0.08% |
| 23 Jun 2022 | 59.45 | 59.90 | 61.15 | 58.80 | 2842744 | -0.25% |
| 22 Jun 2022 | 59.60 | 59.30 | 62.20 | 58.65 | 4849352 | -0.58% |
| 21 Jun 2022 | 59.95 | 57.90 | 60.30 | 57.70 | 3688552 | 4.17% |
| 20 Jun 2022 | 57.55 | 59.30 | 59.60 | 55.40 | 8583170 | -2.62% |
| 17 Jun 2022 | 59.10 | 59.80 | 60.40 | 58.20 | 4419946 | -1.01% |
| 16 Jun 2022 | 59.70 | 64.50 | 65.05 | 58.55 | 6461997 | -5.69% |
| 15 Jun 2022 | 63.30 | 65.95 | 66.45 | 62.90 | 3260820 | -3.36% |
| 14 Jun 2022 | 65.50 | 64.10 | 66.35 | 64.10 | 3503202 | 1.47% |
| 13 Jun 2022 | 64.55 | 67.40 | 67.40 | 64.05 | 4651272 | -6.99% |
| 10 Jun 2022 | 69.40 | 66.85 | 69.80 | 66.70 | 4974401 | 1.54% |
| 09 Jun 2022 | 68.35 | 68.35 | 69.20 | 67.65 | 3214647 | -1.09% |
| 08 Jun 2022 | 69.10 | 70.80 | 70.80 | 68.50 | 4164276 | -1.71% |
| 07 Jun 2022 | 70.30 | 67.80 | 70.95 | 67.05 | 7503685 | 3.15% |
| 06 Jun 2022 | 68.15 | 69.00 | 69.00 | 66.20 | 4834156 | -0.80% |
| 03 Jun 2022 | 68.70 | 72.80 | 73.40 | 68.05 | 8729733 | -4.72% |
| 02 Jun 2022 | 72.10 | 68.50 | 72.65 | 68.05 | 14423617 | 5.26% |
| 01 Jun 2022 | 68.50 | 67.10 | 69.25 | 66.70 | 5167332 | 2.16% |
| 31 May 2022 | 67.05 | 67.80 | 68.60 | 66.55 | 4448848 | -1.25% |
| 30 May 2022 | 67.90 | 65.80 | 68.40 | 65.60 | 5667461 | 4.46% |
| 27 May 2022 | 65.00 | 63.20 | 65.55 | 61.70 | 8442545 | 4.67% |
| 26 May 2022 | 62.10 | 60.90 | 62.90 | 57.55 | 7916260 | 2.99% |
| 25 May 2022 | 60.30 | 64.60 | 65.40 | 59.85 | 4933586 | -6.44% |
| 24 May 2022 | 64.45 | 67.70 | 68.00 | 63.90 | 4978042 | -3.88% |
| 23 May 2022 | 67.05 | 64.90 | 69.10 | 63.15 | 10219833 | 3.87% |
| 20 May 2022 | 64.55 | 63.35 | 65.40 | 63.05 | 4671825 | 3.69% |
| 19 May 2022 | 62.25 | 62.65 | 63.20 | 61.55 | 3906275 | -3.64% |
| 18 May 2022 | 64.60 | 66.00 | 67.60 | 63.80 | 6711237 | -1.82% |
| 17 May 2022 | 65.80 | 63.50 | 66.15 | 63.00 | 6832416 | 4.28% |
| 16 May 2022 | 63.10 | 60.90 | 63.85 | 60.40 | 6401186 | 4.47% |
| 13 May 2022 | 60.40 | 60.55 | 63.90 | 59.40 | 9204912 | 2.37% |
| 12 May 2022 | 59.00 | 60.00 | 60.55 | 57.60 | 7645099 | -3.59% |
| 11 May 2022 | 61.20 | 59.65 | 61.90 | 56.10 | 12423860 | 3.12% |
| 10 May 2022 | 59.35 | 62.70 | 64.15 | 58.60 | 6983701 | -4.89% |
| 09 May 2022 | 62.40 | 67.80 | 67.80 | 62.00 | 10735611 | -8.37% |
| 06 May 2022 | 68.10 | 69.70 | 70.00 | 67.55 | 8258354 | -4.62% |
| 05 May 2022 | 71.40 | 68.60 | 73.75 | 67.80 | 13626152 | 5.23% |
| 04 May 2022 | 67.85 | 72.25 | 73.40 | 67.05 | 8096644 | -4.97% |
| 02 May 2022 | 71.40 | 68.50 | 72.25 | 68.00 | 6573240 | 3.03% |
| 29 Apr 2022 | 69.30 | 71.45 | 72.85 | 68.50 | 3967746 | -2.05% |
| 28 Apr 2022 | 70.75 | 73.55 | 74.80 | 70.15 | 5806082 | -3.68% |
| 27 Apr 2022 | 73.45 | 74.50 | 75.40 | 72.50 | 5414631 | -1.67% |
| 26 Apr 2022 | 74.70 | 75.80 | 76.80 | 74.00 | 4038181 | 0.27% |
| 25 Apr 2022 | 74.50 | 75.75 | 77.25 | 73.85 | 6056071 | -2.17% |
| 22 Apr 2022 | 76.15 | 75.90 | 79.10 | 75.50 | 6253259 | -0.46% |
| 21 Apr 2022 | 76.50 | 75.90 | 77.80 | 75.55 | 4759913 | 2.14% |
| 20 Apr 2022 | 74.90 | 75.90 | 77.55 | 74.25 | 6966383 | -0.40% |
| 19 Apr 2022 | 75.20 | 77.30 | 80.30 | 73.55 | 9831170 | -1.70% |
| 18 Apr 2022 | 76.50 | 78.70 | 78.70 | 75.20 | 7452201 | -3.04% |
| 13 Apr 2022 | 78.90 | 76.65 | 81.50 | 76.65 | 7540719 | 3.41% |
| 12 Apr 2022 | 76.30 | 78.50 | 79.00 | 75.00 | 4688460 | -3.05% |
| 11 Apr 2022 | 78.70 | 79.30 | 81.00 | 78.40 | 3619671 | -1.01% |
| 08 Apr 2022 | 79.50 | 79.25 | 81.00 | 77.25 | 6494684 | 0.89% |
| 07 Apr 2022 | 78.80 | 81.30 | 82.85 | 78.25 | 8767129 | -2.96% |
| 06 Apr 2022 | 81.20 | 81.00 | 82.80 | 80.40 | 6030545 | -0.43% |
| 05 Apr 2022 | 81.55 | 83.00 | 85.50 | 80.25 | 20352597 | -1.27% |
| 04 Apr 2022 | 82.60 | 78.50 | 83.40 | 78.05 | 27764957 | 7.13% |
| 01 Apr 2022 | 77.10 | 74.30 | 78.50 | 73.50 | 21046489 | 3.77% |
| 31 Mar 2022 | 74.30 | 73.60 | 75.40 | 72.50 | 16568020 | 1.50% |
| 30 Mar 2022 | 73.20 | 71.30 | 76.80 | 69.70 | 47194359 | 3.54% |
| 29 Mar 2022 | 70.70 | 63.15 | 71.80 | 62.75 | 45690411 | 12.94% |
| 28 Mar 2022 | 62.60 | 64.60 | 65.00 | 61.55 | 5508261 | -2.72% |
| 25 Mar 2022 | 64.35 | 64.10 | 66.15 | 63.30 | 9774334 | 1.10% |
| 24 Mar 2022 | 63.65 | 62.30 | 65.00 | 62.00 | 7723802 | 2.00% |
| 23 Mar 2022 | 62.40 | 64.00 | 64.80 | 62.05 | 5528653 | -1.73% |
| 22 Mar 2022 | 63.50 | 63.95 | 65.80 | 63.15 | 10997819 | -0.39% |
| 21 Mar 2022 | 63.75 | 60.60 | 64.60 | 59.70 | 17836684 | 5.81% |
| 17 Mar 2022 | 60.25 | 62.25 | 62.50 | 59.55 | 6295556 | -1.71% |
| 16 Mar 2022 | 61.30 | 62.05 | 63.30 | 60.65 | 7885274 | 0.33% |
| 15 Mar 2022 | 61.10 | 57.00 | 62.60 | 57.00 | 25649100 | 7.38% |
| 14 Mar 2022 | 56.90 | 57.80 | 58.20 | 56.50 | 3467374 | -1.04% |
| 11 Mar 2022 | 57.50 | 57.50 | 58.40 | 57.00 | 3200468 | -0.17% |
| 10 Mar 2022 | 57.60 | 59.00 | 59.70 | 57.15 | 7811795 | 0.96% |
| 09 Mar 2022 | 57.05 | 55.65 | 57.70 | 55.35 | 6096070 | 3.54% |
| 08 Mar 2022 | 55.10 | 54.55 | 55.90 | 53.90 | 5119757 | 2.04% |
| 07 Mar 2022 | 54.00 | 55.40 | 55.40 | 53.25 | 4107443 | -3.66% |
| 04 Mar 2022 | 56.05 | 56.65 | 57.55 | 55.55 | 5453008 | -1.84% |
| 03 Mar 2022 | 57.10 | 57.80 | 58.95 | 56.25 | 5460128 | -0.26% |
| 02 Mar 2022 | 57.25 | 54.30 | 58.20 | 54.00 | 8622358 | 4.47% |
| 28 Feb 2022 | 54.80 | 53.70 | 55.30 | 52.10 | 4924779 | 1.20% |
| 25 Feb 2022 | 54.15 | 54.35 | 55.80 | 54.00 | 5814191 | 4.03% |
| 24 Feb 2022 | 52.05 | 51.00 | 53.95 | 50.80 | 15943999 | -5.10% |
| 23 Feb 2022 | 54.85 | 54.00 | 55.65 | 53.95 | 5045828 | 2.81% |
| 22 Feb 2022 | 53.35 | 52.10 | 54.05 | 52.00 | 9442152 | -3.00% |
| 21 Feb 2022 | 55.00 | 55.50 | 56.00 | 53.85 | 7470503 | -1.08% |
| 18 Feb 2022 | 55.60 | 56.50 | 57.25 | 55.35 | 3867085 | -1.94% |
| 17 Feb 2022 | 56.70 | 58.30 | 58.70 | 56.55 | 4568492 | -1.65% |
| 16 Feb 2022 | 57.65 | 58.30 | 59.90 | 57.20 | 8024606 | -0.17% |
| 15 Feb 2022 | 57.75 | 56.00 | 58.40 | 53.75 | 12543778 | 3.40% |
| 14 Feb 2022 | 55.85 | 59.90 | 59.90 | 55.20 | 12421681 | -9.70% |
| 11 Feb 2022 | 61.85 | 63.50 | 64.90 | 61.25 | 6964585 | -4.70% |
| 10 Feb 2022 | 64.90 | 64.80 | 66.70 | 63.10 | 12376952 | 0.46% |
| 09 Feb 2022 | 64.60 | 64.45 | 65.30 | 61.80 | 11584712 | 1.02% |
| 08 Feb 2022 | 63.95 | 67.20 | 68.40 | 63.30 | 15248231 | -4.27% |
| 07 Feb 2022 | 66.80 | 63.30 | 69.10 | 62.90 | 39322975 | 4.95% |
| 04 Feb 2022 | 63.65 | 65.40 | 65.90 | 63.15 | 34084363 | -3.85% |
| 03 Feb 2022 | 66.20 | 58.10 | 67.65 | 57.85 | 96204750 | 14.83% |
| 02 Feb 2022 | 57.65 | 57.00 | 58.35 | 56.90 | 5505659 | 1.50% |
| 01 Feb 2022 | 56.80 | 56.75 | 58.20 | 55.25 | 8574965 | 0.98% |
| 31 Jan 2022 | 56.25 | 58.10 | 59.10 | 55.90 | 7160361 | -1.75% |
| 28 Jan 2022 | 57.25 | 59.00 | 61.00 | 56.70 | 11669096 | -2.14% |
| 27 Jan 2022 | 58.50 | 55.90 | 60.65 | 55.30 | 18961060 | 2.99% |
| 25 Jan 2022 | 56.80 | 54.20 | 57.65 | 52.70 | 13577358 | 2.43% |
| 24 Jan 2022 | 55.45 | 59.30 | 61.50 | 54.60 | 21836341 | -6.49% |
| 21 Jan 2022 | 59.30 | 60.90 | 63.55 | 57.65 | 30444105 | -4.43% |
| 20 Jan 2022 | 62.05 | 59.90 | 65.40 | 59.40 | 67337646 | 4.90% |
| 19 Jan 2022 | 59.15 | 55.30 | 60.60 | 54.15 | 29141892 | 7.55% |
| 18 Jan 2022 | 55.00 | 57.25 | 58.20 | 54.20 | 22366922 | -2.74% |
| 17 Jan 2022 | 56.55 | 53.60 | 57.30 | 52.65 | 21284771 | 5.90% |
| 14 Jan 2022 | 53.40 | 52.75 | 54.40 | 52.55 | 8179348 | 0.28% |
| 13 Jan 2022 | 53.25 | 51.70 | 53.60 | 50.50 | 11490987 | 3.40% |
| 12 Jan 2022 | 51.50 | 50.95 | 51.90 | 49.10 | 8738690 | 2.18% |
| 11 Jan 2022 | 50.40 | 51.45 | 51.70 | 49.85 | 9418862 | -0.79% |
| 10 Jan 2022 | 50.80 | 47.55 | 52.10 | 47.40 | 17568508 | 7.74% |
| 07 Jan 2022 | 47.15 | 47.05 | 48.35 | 47.00 | 5276515 | 0.96% |
| 06 Jan 2022 | 46.70 | 44.50 | 47.35 | 44.50 | 6848377 | 3.78% |
| 05 Jan 2022 | 45.00 | 44.80 | 45.30 | 44.55 | 2918015 | 0.33% |
| 04 Jan 2022 | 44.85 | 45.70 | 45.80 | 44.75 | 3146811 | -1.43% |
| 03 Jan 2022 | 45.50 | 45.95 | 45.95 | 45.35 | 1893186 | 0.78% |
| 31 Dec 2021 | 45.15 | 45.20 | 45.60 | 45.05 | 2497241 | 0.56% |
| 30 Dec 2021 | 44.90 | 43.60 | 45.50 | 43.35 | 4938151 | 2.75% |
| 29 Dec 2021 | 43.70 | 44.00 | 44.55 | 43.00 | 2018052 | -0.34% |
| 28 Dec 2021 | 43.85 | 43.00 | 44.30 | 42.95 | 2662895 | 2.81% |
| 27 Dec 2021 | 42.65 | 42.95 | 43.20 | 42.35 | 1377842 | -0.70% |
| 24 Dec 2021 | 42.95 | 43.75 | 43.75 | 42.50 | 1599598 | -1.26% |
| 23 Dec 2021 | 43.50 | 43.60 | 44.25 | 43.25 | 1816342 | 0.69% |
| 22 Dec 2021 | 43.20 | 42.65 | 43.50 | 42.65 | 1315559 | 1.41% |
| 21 Dec 2021 | 42.60 | 42.50 | 43.90 | 42.45 | 1847596 | 1.07% |
| 20 Dec 2021 | 42.15 | 43.60 | 43.60 | 41.55 | 3159324 | -3.99% |
| 17 Dec 2021 | 43.90 | 44.90 | 45.05 | 43.65 | 2316072 | -2.23% |
| 16 Dec 2021 | 44.90 | 46.00 | 46.30 | 44.55 | 2687697 | -2.07% |
| 15 Dec 2021 | 45.85 | 45.90 | 46.30 | 45.65 | 1487812 | -0.11% |
| 14 Dec 2021 | 45.90 | 46.35 | 46.80 | 45.80 | 2183957 | -1.61% |
| 13 Dec 2021 | 46.65 | 46.80 | 47.70 | 46.40 | 2687159 | 0.43% |
| 10 Dec 2021 | 46.45 | 46.60 | 47.00 | 46.10 | 3742243 | -0.21% |
| 09 Dec 2021 | 46.55 | 46.80 | 47.00 | 45.90 | 3110098 | -0.11% |
| 08 Dec 2021 | 46.60 | 46.45 | 47.45 | 46.35 | 3747050 | 1.19% |
| 07 Dec 2021 | 46.05 | 45.95 | 46.45 | 45.55 | 2520111 | 1.10% |
| 06 Dec 2021 | 45.55 | 45.70 | 46.10 | 45.10 | 3198586 | -0.22% |
| 03 Dec 2021 | 45.65 | 45.45 | 46.45 | 45.35 | 3033250 | 0.88% |
| 02 Dec 2021 | 45.25 | 44.50 | 45.45 | 44.50 | 2606428 | 1.80% |
| 01 Dec 2021 | 44.45 | 44.60 | 45.20 | 44.25 | 1866520 | 0.23% |
| 30 Nov 2021 | 44.35 | 44.95 | 45.85 | 44.00 | 2283800 | -0.89% |
| 29 Nov 2021 | 44.75 | 46.05 | 46.05 | 44.05 | 2756661 | -3.56% |
| 26 Nov 2021 | 46.40 | 46.90 | 47.75 | 46.05 | 3920330 | -2.11% |
| 25 Nov 2021 | 47.40 | 47.60 | 47.75 | 47.20 | 2126535 | 0.00% |
| 24 Nov 2021 | 47.40 | 46.60 | 47.75 | 46.40 | 4828621 | 1.39% |
| 23 Nov 2021 | 46.75 | 45.40 | 47.10 | 45.30 | 3803539 | 1.63% |
| 22 Nov 2021 | 46.00 | 47.25 | 47.45 | 45.15 | 4347338 | -1.81% |
| 18 Nov 2021 | 46.85 | 48.25 | 48.60 | 45.35 | 6629967 | -2.60% |
| 17 Nov 2021 | 48.10 | 48.40 | 48.80 | 47.85 | 2016045 | -0.41% |
| 16 Nov 2021 | 48.30 | 48.60 | 49.20 | 48.00 | 2668425 | 0.10% |
| 15 Nov 2021 | 48.25 | 50.00 | 50.35 | 43.00 | 8767226 | -6.04% |
| 12 Nov 2021 | 51.35 | 51.90 | 52.30 | 51.10 | 2869088 | -0.10% |
| 11 Nov 2021 | 51.40 | 52.85 | 52.85 | 51.20 | 3772779 | -2.37% |
| 10 Nov 2021 | 52.65 | 51.75 | 53.80 | 51.75 | 4974333 | 0.77% |
| 09 Nov 2021 | 52.25 | 52.25 | 53.00 | 51.65 | 5443965 | 0.00% |
| 08 Nov 2021 | 52.25 | 52.00 | 52.80 | 51.00 | 3443887 | 0.97% |
| 04 Nov 2021 | 51.75 | 51.45 | 52.05 | 51.35 | 1148657 | 1.37% |
| 03 Nov 2021 | 51.05 | 52.55 | 52.80 | 50.85 | 4678018 | -2.48% |
| 02 Nov 2021 | 52.35 | 52.75 | 53.50 | 52.20 | 5497618 | -0.19% |
| 01 Nov 2021 | 52.45 | 52.80 | 53.85 | 52.00 | 7513342 | -0.38% |
| 29 Oct 2021 | 52.65 | 51.00 | 53.55 | 49.75 | 13445331 | 3.44% |
| 28 Oct 2021 | 50.90 | 50.95 | 51.40 | 50.50 | 5929158 | -0.10% |
| 27 Oct 2021 | 50.95 | 51.30 | 51.75 | 50.60 | 8236570 | -0.10% |
| 26 Oct 2021 | 51.00 | 51.45 | 52.50 | 50.70 | 6799789 | -0.39% |
| 25 Oct 2021 | 51.20 | 55.65 | 55.90 | 50.90 | 14147582 | -7.75% |
| 22 Oct 2021 | 55.50 | 56.30 | 58.70 | 54.35 | 40226239 | 2.49% |
| 21 Oct 2021 | 54.15 | 51.00 | 55.95 | 49.90 | 43143981 | 6.80% |
| 20 Oct 2021 | 50.70 | 50.70 | 51.30 | 49.40 | 6200979 | 0.10% |
| 19 Oct 2021 | 50.65 | 52.50 | 52.80 | 50.00 | 14484018 | -2.60% |
| 18 Oct 2021 | 52.00 | 51.15 | 53.20 | 50.50 | 10165561 | 2.67% |
| 14 Oct 2021 | 50.65 | 51.30 | 51.40 | 50.25 | 4339742 | -0.49% |
| 13 Oct 2021 | 50.90 | 51.20 | 51.70 | 50.60 | 5795415 | 0.00% |
| 12 Oct 2021 | 50.90 | 51.20 | 51.75 | 50.25 | 3636742 | -0.39% |
| 11 Oct 2021 | 51.10 | 52.30 | 52.45 | 50.90 | 4556223 | -1.64% |
| 08 Oct 2021 | 51.95 | 53.00 | 53.25 | 51.85 | 3157503 | -1.52% |
| 07 Oct 2021 | 52.75 | 52.90 | 53.50 | 52.50 | 3972811 | 0.57% |
| 06 Oct 2021 | 52.45 | 54.25 | 54.55 | 52.05 | 6362395 | -2.42% |
| 05 Oct 2021 | 53.75 | 53.20 | 56.10 | 53.20 | 18996276 | 1.13% |
| 04 Oct 2021 | 53.15 | 51.90 | 53.70 | 51.80 | 6860393 | 3.10% |
| 01 Oct 2021 | 51.55 | 51.45 | 52.45 | 51.10 | 3647876 | 0.00% |
| 30 Sep 2021 | 51.55 | 52.50 | 52.85 | 51.25 | 3324261 | -1.25% |
| 29 Sep 2021 | 52.20 | 53.25 | 53.75 | 51.90 | 5012165 | -1.69% |
| 28 Sep 2021 | 53.10 | 51.85 | 53.95 | 50.50 | 7780223 | 2.81% |
| 27 Sep 2021 | 51.65 | 52.75 | 53.35 | 51.10 | 5710168 | -1.34% |
| 24 Sep 2021 | 52.35 | 52.55 | 55.00 | 51.40 | 10421298 | 0.19% |
| 23 Sep 2021 | 52.25 | 54.00 | 54.70 | 51.90 | 7751089 | -2.88% |
| 22 Sep 2021 | 53.80 | 53.70 | 55.65 | 52.35 | 19475161 | 1.51% |
| 21 Sep 2021 | 53.00 | 48.40 | 53.80 | 48.30 | 28870392 | 9.17% |
| 20 Sep 2021 | 48.55 | 49.00 | 51.15 | 47.85 | 5996317 | -3.00% |
| 17 Sep 2021 | 50.05 | 47.70 | 50.90 | 47.55 | 18987396 | 5.59% |
| 16 Sep 2021 | 47.40 | 47.45 | 48.00 | 47.20 | 2877493 | 0.21% |
| 15 Sep 2021 | 47.30 | 47.45 | 48.00 | 47.10 | 2994308 | 0.21% |
| 14 Sep 2021 | 47.20 | 47.10 | 47.85 | 46.95 | 2274376 | 0.85% |
| 13 Sep 2021 | 46.80 | 46.45 | 47.35 | 46.35 | 2859696 | 0.97% |
| 09 Sep 2021 | 46.35 | 46.10 | 46.90 | 45.65 | 2134806 | 0.43% |
| 08 Sep 2021 | 46.15 | 45.60 | 46.75 | 45.40 | 2368120 | 1.21% |
| 07 Sep 2021 | 45.60 | 46.75 | 46.75 | 45.35 | 1917398 | -2.04% |
| 06 Sep 2021 | 46.55 | 47.00 | 47.30 | 46.30 | 1926470 | -0.64% |
| 03 Sep 2021 | 46.85 | 47.40 | 47.45 | 46.70 | 2158764 | -0.74% |
| 02 Sep 2021 | 47.20 | 46.60 | 47.90 | 46.45 | 2896135 | 1.40% |
| 01 Sep 2021 | 46.55 | 47.40 | 47.45 | 46.25 | 2339545 | -1.17% |
| 31 Aug 2021 | 47.10 | 47.45 | 48.20 | 46.55 | 3119430 | -0.32% |
| 30 Aug 2021 | 47.25 | 46.60 | 48.45 | 46.20 | 4885291 | 2.27% |
| 27 Aug 2021 | 46.20 | 44.45 | 46.80 | 44.15 | 4092754 | 3.94% |
| 26 Aug 2021 | 44.45 | 45.25 | 45.55 | 44.25 | 2129695 | -1.00% |
| 25 Aug 2021 | 44.90 | 44.40 | 45.40 | 44.20 | 2767308 | 2.05% |
| 24 Aug 2021 | 44.00 | 42.85 | 44.25 | 42.55 | 3874558 | 3.41% |
| 23 Aug 2021 | 42.55 | 44.75 | 45.00 | 42.00 | 5880450 | -4.60% |
| 20 Aug 2021 | 44.60 | 45.30 | 46.35 | 44.10 | 4101710 | -4.09% |
| 18 Aug 2021 | 46.50 | 47.55 | 47.65 | 46.30 | 2683593 | -1.69% |
| 17 Aug 2021 | 47.30 | 48.10 | 48.80 | 46.80 | 3897484 | -2.07% |
| 16 Aug 2021 | 48.30 | 50.40 | 50.40 | 48.10 | 3144694 | -3.40% |
| 13 Aug 2021 | 50.00 | 50.00 | 51.40 | 49.40 | 4947730 | 0.30% |
| 12 Aug 2021 | 49.85 | 48.00 | 50.45 | 47.85 | 5352444 | 4.51% |
| 11 Aug 2021 | 47.70 | 48.85 | 49.20 | 46.30 | 6314205 | -2.15% |
| 10 Aug 2021 | 48.75 | 51.55 | 51.80 | 47.80 | 5678057 | -5.16% |
| 09 Aug 2021 | 51.40 | 51.95 | 52.60 | 50.50 | 7320491 | 0.78% |
| 06 Aug 2021 | 51.00 | 48.90 | 52.00 | 48.55 | 10509545 | 4.08% |
| 05 Aug 2021 | 49.00 | 49.00 | 49.60 | 47.30 | 6088599 | 0.51% |
| 04 Aug 2021 | 48.75 | 51.00 | 51.35 | 48.50 | 7423499 | -4.04% |
| 03 Aug 2021 | 50.80 | 51.50 | 51.95 | 50.60 | 4847529 | -1.26% |
| 02 Aug 2021 | 51.45 | 52.35 | 52.45 | 51.25 | 5884864 | -0.87% |
| 30 Jul 2021 | 51.90 | 52.00 | 53.15 | 51.70 | 10274394 | -0.29% |
| 29 Jul 2021 | 52.05 | 52.30 | 52.80 | 51.75 | 6011977 | 0.19% |
| 28 Jul 2021 | 51.95 | 51.30 | 53.30 | 50.80 | 15039002 | 0.97% |
| 27 Jul 2021 | 51.45 | 53.00 | 53.00 | 50.85 | 11777894 | 0.19% |
| 26 Jul 2021 | 51.35 | 53.55 | 53.80 | 50.90 | 14407466 | -4.73% |
| 23 Jul 2021 | 53.90 | 55.50 | 55.60 | 53.55 | 5087234 | -1.10% |
| 22 Jul 2021 | 54.50 | 52.90 | 55.70 | 52.35 | 6293677 | 4.81% |
| 20 Jul 2021 | 52.00 | 53.00 | 53.40 | 50.85 | 7008958 | -2.62% |
| 19 Jul 2021 | 53.40 | 54.00 | 54.60 | 53.15 | 4604411 | -1.84% |
| 16 Jul 2021 | 54.40 | 55.30 | 55.85 | 54.20 | 4832146 | -1.45% |
| 15 Jul 2021 | 55.20 | 56.40 | 56.65 | 55.00 | 4067388 | -1.52% |
| 14 Jul 2021 | 56.05 | 56.00 | 56.45 | 55.80 | 5476060 | 0.99% |
| 13 Jul 2021 | 55.50 | 56.45 | 56.65 | 55.30 | 4738745 | -0.36% |
| 12 Jul 2021 | 55.70 | 55.25 | 56.85 | 55.25 | 7413509 | 1.55% |
| 09 Jul 2021 | 54.85 | 54.70 | 55.35 | 54.40 | 4160837 | 0.09% |
| 08 Jul 2021 | 54.80 | 55.50 | 56.40 | 54.35 | 5404171 | -1.26% |
| 07 Jul 2021 | 55.50 | 55.60 | 56.20 | 55.20 | 5091197 | -0.18% |
| 06 Jul 2021 | 55.60 | 56.70 | 57.65 | 55.00 | 7706483 | -1.42% |
| 05 Jul 2021 | 56.40 | 55.80 | 57.35 | 55.60 | 8658125 | 1.99% |
| 02 Jul 2021 | 55.30 | 55.00 | 56.60 | 54.80 | 9658649 | 1.56% |
| 01 Jul 2021 | 54.45 | 56.50 | 57.00 | 54.00 | 14012213 | -4.56% |
| 30 Jun 2021 | 57.05 | 58.50 | 59.15 | 56.85 | 8468955 | -3.39% |
| 29 Jun 2021 | 59.05 | 58.60 | 61.00 | 58.30 | 15367131 | 1.11% |
| 28 Jun 2021 | 58.40 | 59.60 | 59.85 | 58.10 | 6542739 | -1.10% |
| 25 Jun 2021 | 59.05 | 59.65 | 60.65 | 58.60 | 8072292 | -0.34% |
| 24 Jun 2021 | 59.25 | 60.30 | 61.40 | 58.50 | 11890809 | -0.67% |
| 23 Jun 2021 | 59.65 | 57.35 | 62.30 | 56.30 | 35080967 | 4.74% |
| 22 Jun 2021 | 56.95 | 58.20 | 58.75 | 56.75 | 9819259 | -1.39% |
| 21 Jun 2021 | 57.75 | 55.00 | 58.25 | 54.15 | 14227849 | 2.58% |
| 18 Jun 2021 | 56.30 | 57.70 | 59.60 | 54.00 | 31974035 | -2.60% |
| 17 Jun 2021 | 57.80 | 53.95 | 62.15 | 53.70 | 114514365 | 7.74% |
| 16 Jun 2021 | 53.65 | 54.80 | 55.10 | 53.10 | 6067237 | -1.74% |
| 15 Jun 2021 | 54.60 | 53.80 | 55.70 | 53.80 | 8138659 | 1.77% |
| 14 Jun 2021 | 53.65 | 54.90 | 55.40 | 52.15 | 7506118 | -2.28% |
| 11 Jun 2021 | 54.90 | 56.80 | 57.35 | 54.35 | 7983894 | -1.96% |
| 10 Jun 2021 | 56.00 | 55.00 | 56.90 | 55.00 | 10052953 | 2.56% |
| 09 Jun 2021 | 54.60 | 55.85 | 58.45 | 53.75 | 37671120 | -1.27% |
| 08 Jun 2021 | 55.30 | 52.45 | 56.20 | 51.30 | 23885035 | 6.24% |
| 07 Jun 2021 | 52.05 | 51.65 | 53.05 | 51.20 | 7485218 | 1.76% |
| 04 Jun 2021 | 51.15 | 52.00 | 52.15 | 50.85 | 5466111 | -1.06% |
| 03 Jun 2021 | 51.70 | 52.60 | 52.95 | 51.35 | 4941793 | -0.77% |
| 02 Jun 2021 | 52.10 | 51.80 | 52.70 | 51.60 | 6263695 | 0.58% |
| 01 Jun 2021 | 51.80 | 51.25 | 53.45 | 50.85 | 12156031 | 1.87% |
| 31 May 2021 | 50.85 | 51.90 | 52.10 | 50.70 | 6210601 | -2.02% |
| 28 May 2021 | 51.90 | 54.75 | 55.15 | 51.60 | 10144349 | -4.24% |
| 27 May 2021 | 54.20 | 53.90 | 56.10 | 53.50 | 25601579 | 1.50% |
| 26 May 2021 | 53.40 | 49.85 | 54.50 | 49.60 | 35278241 | 7.99% |
| 25 May 2021 | 49.45 | 50.00 | 50.70 | 49.30 | 6514728 | -0.30% |
| 24 May 2021 | 49.60 | 50.00 | 50.65 | 49.40 | 4265089 | -0.20% |
| 21 May 2021 | 49.70 | 50.30 | 50.85 | 49.40 | 3904255 | -0.30% |
| 20 May 2021 | 49.85 | 49.30 | 51.25 | 48.80 | 7619328 | 1.22% |
| 19 May 2021 | 49.25 | 50.30 | 50.80 | 49.10 | 5384173 | -2.28% |
| 18 May 2021 | 50.40 | 51.90 | 52.10 | 50.15 | 6691463 | -1.56% |
| 17 May 2021 | 51.20 | 50.65 | 52.25 | 50.35 | 8932043 | 2.30% |
| 14 May 2021 | 50.05 | 50.10 | 51.90 | 49.20 | 14188006 | 0.91% |
| 12 May 2021 | 49.60 | 51.40 | 52.30 | 49.15 | 11825365 | -3.03% |
| 11 May 2021 | 51.15 | 50.00 | 53.50 | 49.60 | 20340292 | 0.00% |
| 10 May 2021 | 51.15 | 49.30 | 52.20 | 49.30 | 22591178 | 5.03% |
| 07 May 2021 | 48.70 | 46.00 | 49.75 | 45.95 | 23637381 | 6.45% |
| 06 May 2021 | 45.75 | 46.50 | 46.60 | 45.60 | 4147042 | -0.87% |
| 05 May 2021 | 46.15 | 45.75 | 46.70 | 45.40 | 5115744 | 1.99% |
| 04 May 2021 | 45.25 | 45.60 | 47.70 | 45.10 | 11679751 | 0.56% |
| 03 May 2021 | 45.00 | 44.60 | 45.80 | 44.05 | 4480569 | 0.90% |
| 30 Apr 2021 | 44.60 | 45.00 | 46.00 | 44.25 | 4083663 | -1.55% |
| 29 Apr 2021 | 45.30 | 46.50 | 46.90 | 45.10 | 4118049 | -1.41% |
| 28 Apr 2021 | 45.95 | 45.35 | 47.70 | 45.15 | 13025254 | 2.11% |
| 27 Apr 2021 | 45.00 | 45.25 | 45.65 | 44.80 | 3463294 | 0.00% |
| 26 Apr 2021 | 45.00 | 44.85 | 45.85 | 44.20 | 5174281 | 1.24% |
| 23 Apr 2021 | 44.45 | 42.00 | 45.90 | 41.80 | 13618959 | 5.71% |
| 22 Apr 2021 | 42.05 | 41.85 | 42.40 | 41.50 | 3505094 | 0.60% |
| 20 Apr 2021 | 41.80 | 42.05 | 42.45 | 41.25 | 4237089 | 0.60% |
| 19 Apr 2021 | 41.55 | 41.75 | 42.10 | 41.10 | 5072456 | -3.37% |
| 16 Apr 2021 | 43.00 | 42.75 | 43.70 | 42.55 | 7412427 | 1.30% |
| 15 Apr 2021 | 42.45 | 43.00 | 43.25 | 41.80 | 6533709 | -2.08% |
| 13 Apr 2021 | 43.35 | 42.00 | 43.70 | 41.70 | 10251678 | 3.46% |
| 12 Apr 2021 | 41.90 | 43.20 | 43.55 | 41.60 | 8948957 | -6.89% |
| 09 Apr 2021 | 45.00 | 45.15 | 46.20 | 44.80 | 8453707 | -0.44% |
| 08 Apr 2021 | 45.20 | 45.00 | 46.70 | 44.80 | 12167008 | 1.01% |
| 07 Apr 2021 | 44.75 | 45.00 | 45.75 | 44.10 | 4708299 | 0.22% |
| 06 Apr 2021 | 44.65 | 42.70 | 45.50 | 42.30 | 6473166 | 4.94% |
| 05 Apr 2021 | 42.55 | 43.65 | 43.95 | 42.00 | 3336068 | -3.30% |
| 01 Apr 2021 | 44.00 | 42.00 | 44.50 | 41.90 | 6395196 | 5.64% |
| 31 Mar 2021 | 41.65 | 41.75 | 42.80 | 41.25 | 3085795 | -0.24% |
| 30 Mar 2021 | 41.75 | 42.15 | 42.25 | 41.60 | 2382685 | 0.72% |
| 26 Mar 2021 | 41.45 | 42.30 | 42.45 | 41.30 | 3360775 | -0.60% |
| 25 Mar 2021 | 41.70 | 42.55 | 42.65 | 41.10 | 4465234 | -1.42% |
| 24 Mar 2021 | 42.30 | 43.40 | 43.95 | 42.05 | 4364991 | -2.20% |
| 23 Mar 2021 | 43.25 | 43.40 | 43.65 | 42.80 | 2523319 | 0.23% |
| 22 Mar 2021 | 43.15 | 42.80 | 43.90 | 42.10 | 3962252 | 1.53% |
| 19 Mar 2021 | 42.50 | 41.85 | 43.00 | 40.50 | 6157215 | 0.00% |
| 18 Mar 2021 | 42.50 | 43.50 | 44.20 | 41.80 | 7467663 | -1.39% |
| 17 Mar 2021 | 43.10 | 45.10 | 45.40 | 42.70 | 5660817 | -4.33% |
| 16 Mar 2021 | 45.05 | 45.45 | 46.45 | 44.80 | 5234306 | -0.33% |
| 15 Mar 2021 | 45.20 | 45.90 | 45.90 | 44.40 | 5335847 | -0.77% |
| 12 Mar 2021 | 45.55 | 47.00 | 47.70 | 45.35 | 9244217 | -2.36% |
| 10 Mar 2021 | 46.65 | 45.50 | 47.40 | 45.00 | 9126331 | 3.21% |
| 09 Mar 2021 | 45.20 | 46.45 | 46.60 | 44.60 | 5014056 | -1.53% |
| 08 Mar 2021 | 45.90 | 46.20 | 47.35 | 45.55 | 5789794 | 0.44% |
| 05 Mar 2021 | 45.70 | 46.60 | 47.70 | 45.00 | 8364015 | -1.83% |
| 04 Mar 2021 | 46.55 | 47.40 | 48.50 | 46.05 | 10859764 | -2.72% |
| 03 Mar 2021 | 47.85 | 48.25 | 48.95 | 47.35 | 13080389 | 0.00% |
| 02 Mar 2021 | 47.85 | 45.85 | 49.45 | 43.75 | 49010209 | 4.82% |
| 01 Mar 2021 | 45.65 | 53.70 | 55.00 | 44.10 | 76471951 | -12.72% |
| 26 Feb 2021 | 52.30 | 49.95 | 56.40 | 48.10 | 90076752 | 6.09% |
| 25 Feb 2021 | 49.30 | 41.50 | 49.30 | 39.70 | 100655226 | 19.95% |
| 24 Feb 2021 | 41.10 | 43.10 | 43.30 | 40.25 | 6309842 | -3.07% |
| 23 Feb 2021 | 42.40 | 43.55 | 44.15 | 39.90 | 15713076 | -2.08% |
| 22 Feb 2021 | 43.30 | 45.75 | 49.30 | 42.00 | 20988847 | -4.73% |
| 19 Feb 2021 | 45.45 | 45.95 | 46.75 | 45.20 | 2988710 | -1.41% |
| 18 Feb 2021 | 46.10 | 45.10 | 46.50 | 44.95 | 3564458 | 3.25% |
| 17 Feb 2021 | 44.65 | 44.55 | 45.20 | 44.40 | 1494547 | 0.00% |
| 16 Feb 2021 | 44.65 | 45.20 | 45.50 | 44.40 | 1727983 | -1.22% |
| 15 Feb 2021 | 45.20 | 45.90 | 46.40 | 45.10 | 1757157 | -0.66% |
| 12 Feb 2021 | 45.50 | 45.25 | 46.70 | 44.80 | 3135073 | 1.22% |
| 11 Feb 2021 | 44.95 | 45.00 | 45.50 | 44.65 | 2343232 | -0.33% |
| 10 Feb 2021 | 45.10 | 46.00 | 46.55 | 44.80 | 4376986 | -4.75% |
| 09 Feb 2021 | 47.35 | 48.95 | 49.00 | 47.15 | 2086837 | -2.77% |
| 08 Feb 2021 | 48.70 | 47.60 | 49.40 | 47.20 | 3434362 | 3.07% |
| 05 Feb 2021 | 47.25 | 48.20 | 48.55 | 46.75 | 1960419 | -1.15% |
| 04 Feb 2021 | 47.80 | 45.90 | 48.25 | 45.65 | 4146211 | 4.03% |
| 03 Feb 2021 | 45.95 | 46.30 | 46.35 | 45.60 | 1868652 | 0.11% |
| 02 Feb 2021 | 45.90 | 46.15 | 46.75 | 45.50 | 1910704 | 0.88% |
| 01 Feb 2021 | 45.50 | 45.30 | 45.80 | 44.45 | 2388569 | 1.45% |
| 29 Jan 2021 | 44.85 | 46.00 | 46.40 | 44.50 | 1480063 | -1.10% |
| 28 Jan 2021 | 45.35 | 44.05 | 45.90 | 43.80 | 1883925 | 0.67% |
| 27 Jan 2021 | 45.05 | 45.50 | 46.30 | 44.40 | 2505828 | 0.78% |
| 25 Jan 2021 | 44.70 | 47.75 | 48.10 | 44.50 | 3861449 | -5.40% |
| 22 Jan 2021 | 47.25 | 47.60 | 48.50 | 46.40 | 3518748 | 0.32% |
| 21 Jan 2021 | 47.10 | 49.10 | 49.30 | 46.80 | 2398452 | -3.29% |
| 20 Jan 2021 | 48.70 | 49.50 | 49.85 | 48.40 | 2189424 | -1.32% |
| 19 Jan 2021 | 49.35 | 49.00 | 49.90 | 48.85 | 2688202 | 1.96% |
| 18 Jan 2021 | 48.40 | 50.95 | 50.95 | 47.70 | 4057471 | -5.10% |
| 15 Jan 2021 | 51.00 | 52.70 | 52.75 | 50.60 | 3859168 | -3.23% |
| 14 Jan 2021 | 52.70 | 52.80 | 53.20 | 51.35 | 4851219 | 0.96% |
| 13 Jan 2021 | 52.20 | 51.25 | 54.35 | 51.20 | 22733095 | 6.42% |
| 12 Jan 2021 | 49.05 | 49.25 | 49.85 | 48.70 | 3100126 | -1.11% |
| 11 Jan 2021 | 49.60 | 51.35 | 51.80 | 48.35 | 7482851 | -2.07% |
| 08 Jan 2021 | 50.65 | 49.05 | 51.70 | 49.05 | 14104928 | 4.87% |
| 07 Jan 2021 | 48.30 | 48.30 | 49.20 | 48.00 | 6019351 | 1.26% |
| 06 Jan 2021 | 47.70 | 46.35 | 48.50 | 45.85 | 15430150 | 3.47% |
| 05 Jan 2021 | 46.10 | 45.60 | 46.95 | 44.40 | 5089859 | 1.54% |
| 04 Jan 2021 | 45.40 | 45.00 | 45.90 | 44.05 | 4640434 | 2.48% |
| 01 Jan 2021 | 44.30 | 43.55 | 44.75 | 43.50 | 3091275 | 1.26% |
| 31 Dec 2020 | 43.75 | 44.10 | 44.35 | 43.50 | 2059537 | 0.00% |
| 30 Dec 2020 | 43.75 | 43.70 | 44.10 | 42.70 | 2722938 | 0.81% |
| 29 Dec 2020 | 43.40 | 43.35 | 44.15 | 42.80 | 4126897 | 2.97% |
| 28 Dec 2020 | 42.15 | 42.35 | 42.80 | 41.95 | 1690970 | 0.60% |
| 24 Dec 2020 | 41.90 | 43.10 | 43.60 | 41.70 | 2662040 | -1.76% |
| 23 Dec 2020 | 42.65 | 42.35 | 43.25 | 42.30 | 3269172 | 1.67% |
| 22 Dec 2020 | 41.95 | 41.00 | 42.45 | 38.80 | 3487525 | 2.32% |
| 21 Dec 2020 | 41.00 | 44.70 | 44.70 | 40.10 | 4063899 | -8.58% |
| 18 Dec 2020 | 44.85 | 46.30 | 46.60 | 44.20 | 3267445 | -2.82% |
| 17 Dec 2020 | 46.15 | 45.30 | 47.35 | 45.25 | 7890584 | 2.67% |
| 16 Dec 2020 | 44.95 | 44.10 | 45.60 | 43.80 | 5129277 | 2.86% |
| 15 Dec 2020 | 43.70 | 43.40 | 44.15 | 43.00 | 4465517 | 1.39% |
| 14 Dec 2020 | 43.10 | 42.60 | 43.35 | 42.50 | 2168333 | 1.89% |
| 11 Dec 2020 | 42.30 | 42.35 | 42.70 | 41.85 | 1851895 | 0.36% |
| 10 Dec 2020 | 42.15 | 43.00 | 43.10 | 41.75 | 1979887 | -1.75% |
| 09 Dec 2020 | 42.90 | 43.15 | 44.25 | 42.70 | 3267167 | -0.58% |
| 08 Dec 2020 | 43.15 | 44.40 | 44.55 | 42.40 | 3764631 | -1.82% |
