KAKATCEM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 127.44 | 127.01 | 131.80 | 125.20 | 1494 | -1.70% |
| 18 Dec 2025 | 129.64 | 130.16 | 131.99 | 127.00 | 5201 | -1.52% |
| 17 Dec 2025 | 131.64 | 134.90 | 138.30 | 130.60 | 4213 | -0.42% |
| 16 Dec 2025 | 132.20 | 134.00 | 135.40 | 130.10 | 1065 | -1.29% |
| 15 Dec 2025 | 133.93 | 136.80 | 136.80 | 132.50 | 1616 | 0.10% |
| 12 Dec 2025 | 133.80 | 131.00 | 136.89 | 130.99 | 3540 | 2.11% |
| 11 Dec 2025 | 131.03 | 134.40 | 134.40 | 127.30 | 5668 | -1.64% |
| 10 Dec 2025 | 133.21 | 133.05 | 136.98 | 132.50 | 4625 | 0.98% |
| 09 Dec 2025 | 131.92 | 130.01 | 132.50 | 130.00 | 522 | 1.25% |
| 08 Dec 2025 | 130.29 | 133.10 | 138.38 | 130.05 | 3748 | -3.19% |
| 05 Dec 2025 | 134.59 | 139.00 | 139.00 | 134.00 | 3936 | -0.47% |
| 04 Dec 2025 | 135.22 | 138.00 | 139.09 | 134.00 | 2442 | -2.29% |
| 03 Dec 2025 | 138.39 | 135.00 | 138.60 | 135.00 | 1213 | 1.45% |
| 02 Dec 2025 | 136.41 | 140.00 | 140.00 | 134.81 | 1951 | -1.76% |
| 01 Dec 2025 | 138.85 | 137.01 | 141.89 | 135.10 | 3620 | 1.96% |
| 28 Nov 2025 | 136.18 | 141.00 | 141.00 | 136.00 | 4250 | -1.73% |
| 27 Nov 2025 | 138.58 | 135.00 | 141.85 | 135.00 | 630 | 1.13% |
| 26 Nov 2025 | 137.03 | 137.60 | 139.70 | 135.01 | 1345 | 1.86% |
| 25 Nov 2025 | 134.53 | 135.00 | 136.94 | 132.19 | 1391 | 0.99% |
| 24 Nov 2025 | 133.21 | 138.11 | 138.11 | 133.00 | 2656 | -3.54% |
| 21 Nov 2025 | 138.10 | 138.10 | 139.95 | 137.01 | 985 | -0.32% |
| 20 Nov 2025 | 138.55 | 137.51 | 139.77 | 137.51 | 476 | 0.35% |
| 19 Nov 2025 | 138.07 | 137.00 | 140.00 | 137.00 | 2751 | 0.10% |
| 18 Nov 2025 | 137.93 | 140.01 | 140.01 | 137.00 | 2931 | -2.59% |
| 17 Nov 2025 | 141.60 | 141.89 | 143.80 | 138.20 | 1285 | 1.29% |
| 14 Nov 2025 | 139.80 | 141.70 | 141.70 | 138.00 | 798 | 1.20% |
| 13 Nov 2025 | 138.14 | 143.49 | 143.49 | 137.99 | 5050 | -1.34% |
| 12 Nov 2025 | 140.02 | 144.50 | 144.50 | 140.00 | 2161 | 0.01% |
| 11 Nov 2025 | 140.01 | 139.00 | 142.89 | 139.00 | 1641 | 0.46% |
| 10 Nov 2025 | 139.37 | 142.10 | 142.10 | 139.00 | 7086 | -1.85% |
| 07 Nov 2025 | 142.00 | 140.61 | 143.00 | 140.00 | 1009 | 0.66% |
| 06 Nov 2025 | 141.07 | 143.00 | 144.60 | 140.60 | 1955 | -1.06% |
| 04 Nov 2025 | 142.58 | 141.20 | 145.39 | 140.40 | 8354 | -1.38% |
| 03 Nov 2025 | 144.57 | 146.90 | 146.90 | 140.00 | 5022 | -0.34% |
| 31 Oct 2025 | 145.07 | 147.00 | 147.95 | 144.05 | 2670 | 0.04% |
| 30 Oct 2025 | 145.01 | 147.00 | 147.00 | 143.00 | 3459 | 0.87% |
| 29 Oct 2025 | 143.76 | 144.10 | 145.50 | 142.52 | 1563 | 0.45% |
| 28 Oct 2025 | 143.11 | 144.41 | 146.80 | 143.00 | 1457 | -0.90% |
| 27 Oct 2025 | 144.41 | 145.20 | 146.99 | 143.10 | 3269 | -1.55% |
| 24 Oct 2025 | 146.69 | 150.20 | 150.20 | 145.30 | 2823 | -0.37% |
| 23 Oct 2025 | 147.24 | 146.90 | 165.55 | 142.51 | 17574 | 2.02% |
| 21 Oct 2025 | 144.33 | 146.99 | 146.99 | 143.51 | 1416 | -0.61% |
| 20 Oct 2025 | 145.21 | 140.26 | 147.60 | 140.25 | 3282 | 1.72% |
| 17 Oct 2025 | 142.76 | 143.45 | 144.90 | 142.03 | 805 | -0.98% |
| 16 Oct 2025 | 144.18 | 143.29 | 144.99 | 143.17 | 2058 | 0.62% |
| 15 Oct 2025 | 143.29 | 145.40 | 145.40 | 141.10 | 2050 | -0.58% |
| 14 Oct 2025 | 144.13 | 143.00 | 146.99 | 142.12 | 1216 | -0.05% |
| 13 Oct 2025 | 144.20 | 147.99 | 148.50 | 142.20 | 3083 | -0.48% |
| 10 Oct 2025 | 144.89 | 144.74 | 147.98 | 144.05 | 909 | 0.10% |
| 09 Oct 2025 | 144.75 | 145.30 | 146.20 | 142.00 | 2574 | -0.86% |
| 08 Oct 2025 | 146.01 | 148.48 | 148.49 | 145.10 | 1564 | -0.64% |
| 07 Oct 2025 | 146.95 | 148.36 | 149.90 | 145.13 | 3226 | -0.61% |
| 06 Oct 2025 | 147.85 | 150.50 | 150.99 | 147.00 | 2231 | -0.51% |
| 03 Oct 2025 | 148.61 | 148.90 | 150.95 | 147.00 | 813 | -0.14% |
| 01 Oct 2025 | 148.82 | 148.14 | 149.41 | 145.08 | 2924 | 2.75% |
| 30 Sep 2025 | 144.84 | 146.10 | 149.78 | 144.01 | 3199 | -1.05% |
| 29 Sep 2025 | 146.37 | 148.29 | 151.00 | 145.01 | 2014 | -1.29% |
| 26 Sep 2025 | 148.29 | 150.00 | 151.49 | 146.62 | 3087 | -0.57% |
| 25 Sep 2025 | 149.14 | 151.68 | 153.97 | 149.00 | 2527 | -1.67% |
| 24 Sep 2025 | 151.68 | 155.20 | 155.20 | 151.50 | 2050 | -1.38% |
| 23 Sep 2025 | 153.80 | 154.30 | 154.30 | 151.25 | 640 | 0.62% |
| 22 Sep 2025 | 152.85 | 155.80 | 155.80 | 152.61 | 1708 | -0.74% |
| 19 Sep 2025 | 153.99 | 155.20 | 156.78 | 152.80 | 12028 | -0.47% |
| 18 Sep 2025 | 154.71 | 156.69 | 156.69 | 152.31 | 2612 | 0.03% |
| 17 Sep 2025 | 154.66 | 154.50 | 158.50 | 154.00 | 3791 | 1.54% |
| 16 Sep 2025 | 152.32 | 153.89 | 154.40 | 152.10 | 2240 | -0.11% |
| 15 Sep 2025 | 152.49 | 153.99 | 155.20 | 152.00 | 3769 | -0.48% |
| 12 Sep 2025 | 153.23 | 156.28 | 156.28 | 152.05 | 2157 | -0.85% |
| 11 Sep 2025 | 154.54 | 153.37 | 157.80 | 153.37 | 2381 | 0.57% |
| 10 Sep 2025 | 153.67 | 151.67 | 154.00 | 151.25 | 2957 | 2.40% |
| 09 Sep 2025 | 150.07 | 153.02 | 154.90 | 149.00 | 6298 | -1.51% |
| 08 Sep 2025 | 152.37 | 157.00 | 158.18 | 151.40 | 9143 | -1.45% |
| 05 Sep 2025 | 154.61 | 157.86 | 158.00 | 154.21 | 4359 | -0.77% |
| 04 Sep 2025 | 155.81 | 163.00 | 163.00 | 155.30 | 4288 | -2.09% |
| 03 Sep 2025 | 159.14 | 154.79 | 162.00 | 153.79 | 17382 | 3.49% |
| 02 Sep 2025 | 153.78 | 153.56 | 160.95 | 152.10 | 18903 | 2.56% |
| 01 Sep 2025 | 149.94 | 148.96 | 151.50 | 148.22 | 2194 | 0.91% |
| 29 Aug 2025 | 148.59 | 153.00 | 153.00 | 148.10 | 1909 | -1.28% |
| 28 Aug 2025 | 150.52 | 151.73 | 154.10 | 148.80 | 2695 | 0.13% |
| 26 Aug 2025 | 150.32 | 152.89 | 153.84 | 149.00 | 3694 | -2.50% |
| 25 Aug 2025 | 154.18 | 152.70 | 155.00 | 152.00 | 6637 | 0.71% |
| 22 Aug 2025 | 153.10 | 156.50 | 156.78 | 152.95 | 2262 | -1.88% |
| 21 Aug 2025 | 156.04 | 159.83 | 160.05 | 155.10 | 7674 | -2.65% |
| 20 Aug 2025 | 160.28 | 160.90 | 161.60 | 158.01 | 15319 | 0.68% |
| 19 Aug 2025 | 159.19 | 158.00 | 161.00 | 153.20 | 10130 | 1.74% |
| 18 Aug 2025 | 156.46 | 158.77 | 158.77 | 151.65 | 9698 | 0.70% |
| 14 Aug 2025 | 155.37 | 154.90 | 156.05 | 152.01 | 9152 | 1.14% |
| 13 Aug 2025 | 153.62 | 153.95 | 154.38 | 151.38 | 5190 | 1.67% |
| 12 Aug 2025 | 151.10 | 155.49 | 155.50 | 150.42 | 4323 | -2.18% |
| 11 Aug 2025 | 154.46 | 152.50 | 154.50 | 151.98 | 987 | 1.73% |
| 08 Aug 2025 | 151.83 | 151.99 | 154.00 | 151.21 | 1486 | -0.20% |
| 07 Aug 2025 | 152.14 | 153.40 | 154.50 | 150.01 | 8278 | -0.82% |
| 06 Aug 2025 | 153.40 | 154.38 | 156.00 | 152.00 | 5944 | -0.34% |
| 05 Aug 2025 | 153.93 | 155.00 | 155.18 | 152.42 | 3458 | 0.91% |
| 04 Aug 2025 | 152.54 | 157.07 | 157.80 | 151.10 | 6163 | -2.61% |
| 01 Aug 2025 | 156.63 | 157.00 | 160.25 | 155.51 | 3487 | -1.47% |
| 31 Jul 2025 | 158.96 | 159.24 | 160.00 | 157.01 | 2533 | -0.56% |
| 30 Jul 2025 | 159.85 | 155.36 | 161.85 | 155.36 | 7648 | 1.91% |
| 29 Jul 2025 | 156.86 | 160.92 | 160.92 | 155.21 | 13403 | -0.49% |
| 28 Jul 2025 | 157.64 | 166.14 | 167.12 | 156.21 | 13121 | -3.72% |
| 25 Jul 2025 | 163.73 | 169.99 | 169.99 | 162.70 | 7002 | -2.44% |
| 24 Jul 2025 | 167.82 | 173.49 | 174.79 | 167.52 | 5113 | -3.07% |
| 23 Jul 2025 | 173.14 | 175.82 | 175.98 | 173.00 | 5897 | -1.52% |
| 22 Jul 2025 | 175.82 | 175.50 | 179.29 | 175.00 | 31431 | 0.85% |
| 21 Jul 2025 | 174.33 | 164.40 | 176.45 | 163.18 | 72078 | 6.99% |
| 18 Jul 2025 | 162.94 | 164.98 | 166.30 | 161.25 | 5174 | -1.32% |
| 17 Jul 2025 | 165.12 | 168.00 | 169.47 | 163.00 | 8823 | -0.75% |
| 16 Jul 2025 | 166.36 | 161.14 | 168.45 | 160.67 | 17599 | 3.67% |
| 15 Jul 2025 | 160.47 | 162.76 | 162.76 | 159.76 | 2467 | -0.10% |
| 14 Jul 2025 | 160.63 | 160.40 | 162.00 | 156.01 | 5201 | 1.45% |
| 11 Jul 2025 | 158.33 | 162.00 | 162.00 | 155.10 | 3253 | -0.32% |
| 10 Jul 2025 | 158.84 | 162.25 | 163.19 | 158.10 | 3303 | -1.13% |
| 09 Jul 2025 | 160.66 | 163.05 | 164.38 | 160.01 | 2629 | -1.36% |
| 08 Jul 2025 | 162.88 | 163.44 | 164.48 | 161.10 | 1786 | 0.20% |
| 07 Jul 2025 | 162.56 | 163.00 | 164.25 | 162.20 | 2076 | -0.45% |
| 04 Jul 2025 | 163.30 | 161.61 | 164.80 | 161.61 | 3132 | 0.02% |
| 03 Jul 2025 | 163.27 | 161.35 | 164.99 | 161.35 | 4795 | 1.19% |
| 02 Jul 2025 | 161.35 | 161.42 | 163.00 | 160.31 | 1761 | -0.71% |
| 01 Jul 2025 | 162.51 | 161.10 | 164.28 | 160.02 | 2267 | 0.23% |
| 30 Jun 2025 | 162.13 | 163.46 | 164.18 | 162.10 | 4533 | 0.54% |
| 27 Jun 2025 | 161.26 | 163.87 | 168.18 | 160.10 | 21411 | -0.28% |
| 26 Jun 2025 | 161.71 | 161.69 | 164.18 | 160.00 | 6322 | 0.48% |
| 25 Jun 2025 | 160.93 | 161.17 | 164.15 | 160.10 | 8349 | 0.47% |
| 24 Jun 2025 | 160.17 | 165.50 | 166.78 | 159.11 | 10321 | -1.72% |
| 23 Jun 2025 | 162.98 | 168.48 | 169.80 | 162.10 | 24363 | -1.01% |
| 20 Jun 2025 | 164.64 | 152.91 | 172.49 | 152.02 | 190464 | 9.08% |
| 19 Jun 2025 | 150.94 | 153.38 | 155.40 | 150.05 | 4116 | -1.59% |
| 18 Jun 2025 | 153.38 | 152.88 | 155.18 | 151.20 | 1762 | 0.33% |
| 17 Jun 2025 | 152.88 | 157.40 | 157.40 | 151.25 | 5044 | -1.43% |
| 16 Jun 2025 | 155.10 | 159.00 | 159.00 | 153.01 | 1697 | -0.72% |
| 13 Jun 2025 | 156.22 | 157.02 | 159.84 | 155.42 | 3360 | -0.29% |
| 12 Jun 2025 | 156.68 | 156.49 | 164.79 | 152.00 | 23919 | 0.64% |
| 11 Jun 2025 | 155.69 | 163.90 | 163.90 | 154.52 | 10009 | -2.78% |
| 10 Jun 2025 | 160.15 | 158.49 | 162.18 | 157.45 | 13033 | 2.94% |
| 09 Jun 2025 | 155.57 | 156.84 | 158.88 | 155.41 | 1322 | 0.12% |
| 06 Jun 2025 | 155.39 | 155.01 | 157.35 | 154.45 | 1956 | -0.39% |
| 05 Jun 2025 | 156.00 | 154.09 | 161.00 | 154.09 | 4463 | 1.28% |
| 04 Jun 2025 | 154.03 | 153.56 | 155.99 | 152.50 | 2233 | -0.14% |
| 03 Jun 2025 | 154.24 | 153.82 | 155.28 | 153.10 | 2608 | 0.78% |
| 02 Jun 2025 | 153.05 | 154.00 | 158.49 | 151.12 | 3558 | -1.20% |
| 30 May 2025 | 154.91 | 155.83 | 157.47 | 154.10 | 1444 | -0.58% |
| 29 May 2025 | 155.82 | 159.00 | 159.80 | 154.55 | 2614 | -0.88% |
| 28 May 2025 | 157.21 | 156.00 | 158.69 | 155.50 | 1824 | 1.37% |
| 27 May 2025 | 155.09 | 158.01 | 158.95 | 154.60 | 1677 | -1.18% |
| 26 May 2025 | 156.94 | 159.00 | 160.00 | 155.30 | 4214 | -1.36% |
| 23 May 2025 | 159.10 | 155.33 | 163.18 | 155.33 | 11511 | 2.43% |
| 22 May 2025 | 155.33 | 157.05 | 159.50 | 154.00 | 1223 | -1.10% |
| 21 May 2025 | 157.05 | 156.25 | 159.93 | 156.10 | 1629 | -0.30% |
| 20 May 2025 | 157.53 | 163.99 | 163.99 | 153.81 | 3260 | -2.83% |
| 19 May 2025 | 162.11 | 160.75 | 165.00 | 157.12 | 11079 | 1.11% |
| 16 May 2025 | 160.33 | 157.31 | 161.94 | 157.12 | 4431 | 1.83% |
| 15 May 2025 | 157.45 | 159.00 | 162.35 | 157.00 | 4938 | -0.61% |
| 14 May 2025 | 158.41 | 147.80 | 165.50 | 146.53 | 22547 | 7.17% |
| 13 May 2025 | 147.81 | 147.44 | 150.50 | 146.69 | 2131 | 0.76% |
| 12 May 2025 | 146.70 | 145.59 | 148.00 | 145.27 | 1569 | 3.22% |
| 09 May 2025 | 142.12 | 141.04 | 147.00 | 140.00 | 2051 | -1.28% |
| 08 May 2025 | 143.96 | 143.11 | 146.73 | 143.11 | 837 | 0.10% |
| 07 May 2025 | 143.82 | 140.60 | 148.10 | 140.60 | 1313 | -1.41% |
| 06 May 2025 | 145.88 | 148.00 | 148.72 | 144.86 | 1471 | -2.00% |
| 05 May 2025 | 148.85 | 145.36 | 149.39 | 144.92 | 549 | 1.98% |
| 02 May 2025 | 145.96 | 144.29 | 148.39 | 144.05 | 3823 | 0.02% |
| 30 Apr 2025 | 145.93 | 147.96 | 151.18 | 145.05 | 2375 | -1.94% |
| 29 Apr 2025 | 148.82 | 153.13 | 153.13 | 148.22 | 2279 | -0.57% |
| 28 Apr 2025 | 149.68 | 149.26 | 151.57 | 148.97 | 1905 | -0.85% |
| 25 Apr 2025 | 150.97 | 155.34 | 157.01 | 149.02 | 6585 | -2.81% |
| 24 Apr 2025 | 155.34 | 156.40 | 157.98 | 152.62 | 4729 | 1.22% |
| 23 Apr 2025 | 153.47 | 157.19 | 158.72 | 152.50 | 2226 | -1.50% |
| 22 Apr 2025 | 155.81 | 153.11 | 158.88 | 152.59 | 6709 | 0.68% |
| 21 Apr 2025 | 154.76 | 150.05 | 156.05 | 150.05 | 3408 | 0.71% |
| 17 Apr 2025 | 153.67 | 149.14 | 156.26 | 149.07 | 5273 | 2.19% |
| 16 Apr 2025 | 150.37 | 153.97 | 154.00 | 149.61 | 8093 | -0.44% |
| 15 Apr 2025 | 151.04 | 152.17 | 152.17 | 148.05 | 3776 | 1.72% |
| 11 Apr 2025 | 148.48 | 146.52 | 149.90 | 145.59 | 9920 | 1.80% |
| 09 Apr 2025 | 145.85 | 145.99 | 146.00 | 141.82 | 5797 | -0.10% |
| 08 Apr 2025 | 146.00 | 140.70 | 149.96 | 136.02 | 13962 | 6.78% |
| 07 Apr 2025 | 136.73 | 139.58 | 140.79 | 134.99 | 4808 | -4.62% |
| 04 Apr 2025 | 143.36 | 146.35 | 147.36 | 141.12 | 6239 | -2.56% |
| 03 Apr 2025 | 147.12 | 147.24 | 148.35 | 144.31 | 4062 | 0.43% |
| 02 Apr 2025 | 146.49 | 145.89 | 148.94 | 140.50 | 4790 | 2.58% |
| 01 Apr 2025 | 142.80 | 137.61 | 146.99 | 137.61 | 9574 | 4.55% |
| 28 Mar 2025 | 136.58 | 136.79 | 142.70 | 136.01 | 14518 | 1.34% |
| 27 Mar 2025 | 134.77 | 139.51 | 140.26 | 133.75 | 16510 | -2.33% |
| 26 Mar 2025 | 137.98 | 144.97 | 144.97 | 136.16 | 20130 | -3.30% |
| 25 Mar 2025 | 142.69 | 142.28 | 146.50 | 141.60 | 21685 | 0.76% |
| 24 Mar 2025 | 141.62 | 142.90 | 143.00 | 140.10 | 24288 | 0.84% |
| 21 Mar 2025 | 140.44 | 140.88 | 141.98 | 138.00 | 22372 | 2.03% |
| 20 Mar 2025 | 137.65 | 144.40 | 144.40 | 136.50 | 16327 | -2.66% |
| 19 Mar 2025 | 141.41 | 139.00 | 142.38 | 133.10 | 10691 | 2.55% |
| 18 Mar 2025 | 137.90 | 132.20 | 140.01 | 132.20 | 10824 | 4.38% |
| 17 Mar 2025 | 132.11 | 140.12 | 140.12 | 130.30 | 11384 | -5.43% |
| 13 Mar 2025 | 139.69 | 143.60 | 143.60 | 139.00 | 3683 | -1.10% |
| 12 Mar 2025 | 141.25 | 147.28 | 148.09 | 138.92 | 6522 | -3.31% |
| 11 Mar 2025 | 146.08 | 142.00 | 147.85 | 142.00 | 2742 | -0.35% |
| 10 Mar 2025 | 146.60 | 150.90 | 151.00 | 145.05 | 5997 | -1.03% |
| 07 Mar 2025 | 148.13 | 153.15 | 154.00 | 145.70 | 7065 | -3.03% |
| 06 Mar 2025 | 152.76 | 148.73 | 154.00 | 148.00 | 4798 | 4.19% |
| 05 Mar 2025 | 146.62 | 146.21 | 151.00 | 144.75 | 6179 | 2.49% |
| 04 Mar 2025 | 143.06 | 145.70 | 145.70 | 139.00 | 3901 | -0.13% |
| 03 Mar 2025 | 143.25 | 150.20 | 150.20 | 140.00 | 4202 | -3.88% |
| 28 Feb 2025 | 149.04 | 156.17 | 156.18 | 145.00 | 9528 | -2.74% |
| 27 Feb 2025 | 153.24 | 159.28 | 160.00 | 153.00 | 778 | -3.38% |
| 25 Feb 2025 | 158.60 | 164.90 | 164.90 | 156.51 | 4194 | -1.47% |
| 24 Feb 2025 | 160.96 | 158.00 | 162.00 | 155.61 | 5123 | 3.35% |
| 21 Feb 2025 | 155.74 | 151.10 | 156.96 | 151.10 | 2000 | 0.53% |
| 20 Feb 2025 | 154.92 | 152.80 | 155.15 | 150.24 | 2301 | 2.33% |
| 19 Feb 2025 | 151.39 | 142.15 | 152.79 | 142.15 | 5012 | 5.82% |
| 18 Feb 2025 | 143.07 | 145.44 | 145.75 | 143.00 | 624 | -2.12% |
| 17 Feb 2025 | 146.17 | 148.63 | 148.85 | 145.00 | 3859 | -1.62% |
| 14 Feb 2025 | 148.57 | 158.26 | 158.26 | 145.26 | 8520 | -6.05% |
| 13 Feb 2025 | 158.14 | 165.50 | 165.50 | 158.10 | 2262 | -3.20% |
| 12 Feb 2025 | 163.36 | 159.39 | 164.45 | 156.22 | 4881 | 2.45% |
| 11 Feb 2025 | 159.45 | 163.53 | 163.99 | 158.21 | 4830 | -3.17% |
| 10 Feb 2025 | 164.67 | 164.25 | 167.10 | 163.66 | 4894 | -1.99% |
| 07 Feb 2025 | 168.01 | 170.00 | 170.00 | 167.00 | 3436 | 0.52% |
| 06 Feb 2025 | 167.14 | 171.02 | 171.02 | 166.00 | 3974 | -2.01% |
| 05 Feb 2025 | 170.57 | 171.03 | 173.60 | 170.40 | 4257 | -0.69% |
| 04 Feb 2025 | 171.76 | 171.50 | 173.40 | 168.17 | 1447 | 1.48% |
| 03 Feb 2025 | 169.25 | 170.51 | 170.51 | 168.00 | 2356 | -1.36% |
| 01 Feb 2025 | 171.58 | 174.95 | 174.95 | 171.11 | 1694 | -0.33% |
| 31 Jan 2025 | 172.14 | 173.90 | 173.90 | 169.81 | 3214 | 0.30% |
| 30 Jan 2025 | 171.62 | 168.00 | 173.95 | 168.00 | 3054 | 1.74% |
| 29 Jan 2025 | 168.69 | 170.42 | 174.30 | 167.12 | 3164 | -0.83% |
| 28 Jan 2025 | 170.10 | 172.35 | 172.35 | 166.41 | 1072 | 1.14% |
| 27 Jan 2025 | 168.19 | 174.30 | 174.30 | 167.00 | 3839 | -2.44% |
| 24 Jan 2025 | 172.39 | 176.50 | 177.50 | 171.95 | 3527 | -0.99% |
| 23 Jan 2025 | 174.12 | 173.30 | 175.00 | 173.00 | 2514 | -0.25% |
| 22 Jan 2025 | 174.56 | 177.00 | 177.50 | 172.30 | 1687 | -2.16% |
| 21 Jan 2025 | 178.42 | 184.50 | 184.50 | 175.01 | 3528 | -1.58% |
| 20 Jan 2025 | 181.29 | 179.00 | 182.00 | 174.51 | 6617 | 5.25% |
| 17 Jan 2025 | 172.24 | 171.36 | 173.80 | 166.99 | 6697 | 0.20% |
| 16 Jan 2025 | 171.90 | 174.50 | 174.50 | 170.10 | 6112 | 1.98% |
| 15 Jan 2025 | 168.57 | 172.20 | 173.00 | 167.46 | 4353 | -0.93% |
| 14 Jan 2025 | 170.16 | 169.69 | 173.10 | 166.23 | 7420 | 2.44% |
| 13 Jan 2025 | 166.10 | 171.99 | 175.97 | 161.00 | 11593 | -6.09% |
| 10 Jan 2025 | 176.88 | 182.00 | 182.00 | 176.50 | 5479 | -3.09% |
| 09 Jan 2025 | 182.52 | 183.97 | 185.18 | 182.03 | 983 | -1.71% |
| 08 Jan 2025 | 185.70 | 188.00 | 188.00 | 179.31 | 6589 | 0.90% |
| 07 Jan 2025 | 184.04 | 186.13 | 188.00 | 183.28 | 2728 | -1.19% |
| 06 Jan 2025 | 186.26 | 190.00 | 191.80 | 185.01 | 5295 | -1.80% |
| 03 Jan 2025 | 189.67 | 190.94 | 191.00 | 188.73 | 2070 | -0.67% |
| 02 Jan 2025 | 190.94 | 193.99 | 193.99 | 185.72 | 4833 | 0.08% |
| 01 Jan 2025 | 190.79 | 191.95 | 191.99 | 188.39 | 2134 | 1.16% |
| 31 Dec 2024 | 188.61 | 186.02 | 190.32 | 185.02 | 3747 | 0.51% |
| 30 Dec 2024 | 187.65 | 190.01 | 192.78 | 187.00 | 3033 | -1.95% |
| 27 Dec 2024 | 191.39 | 191.82 | 197.21 | 191.00 | 5532 | 0.54% |
| 26 Dec 2024 | 190.36 | 194.90 | 194.90 | 187.99 | 4120 | 0.18% |
| 24 Dec 2024 | 190.02 | 198.00 | 198.00 | 188.02 | 2932 | -0.04% |
| 23 Dec 2024 | 190.09 | 192.20 | 192.20 | 187.33 | 3824 | 2.00% |
| 20 Dec 2024 | 186.36 | 196.95 | 198.89 | 185.32 | 10761 | -4.07% |
| 19 Dec 2024 | 194.26 | 197.00 | 197.00 | 190.60 | 7856 | -2.84% |
| 18 Dec 2024 | 199.94 | 205.45 | 207.88 | 197.78 | 6660 | -2.40% |
| 17 Dec 2024 | 204.85 | 211.00 | 211.00 | 201.22 | 9200 | -2.78% |
| 16 Dec 2024 | 210.71 | 193.90 | 218.00 | 191.99 | 97647 | 8.74% |
| 13 Dec 2024 | 193.78 | 193.25 | 198.00 | 193.25 | 2352 | -0.56% |
| 12 Dec 2024 | 194.87 | 200.01 | 200.23 | 194.23 | 2367 | -2.47% |
| 11 Dec 2024 | 199.80 | 193.51 | 202.18 | 193.51 | 7829 | 3.36% |
| 10 Dec 2024 | 193.31 | 193.42 | 197.44 | 192.15 | 3217 | -0.06% |
| 09 Dec 2024 | 193.42 | 196.22 | 197.99 | 193.05 | 2382 | -1.43% |
| 06 Dec 2024 | 196.22 | 199.10 | 199.10 | 194.20 | 1914 | -0.19% |
| 05 Dec 2024 | 196.59 | 197.30 | 198.89 | 193.45 | 2867 | -0.16% |
| 04 Dec 2024 | 196.90 | 199.00 | 199.00 | 192.14 | 5863 | 0.19% |
| 03 Dec 2024 | 196.53 | 192.93 | 197.00 | 192.90 | 3084 | 1.22% |
| 02 Dec 2024 | 194.17 | 187.30 | 197.00 | 187.03 | 9791 | 1.70% |
| 29 Nov 2024 | 190.93 | 187.42 | 192.14 | 184.32 | 2815 | 1.19% |
| 28 Nov 2024 | 188.69 | 187.00 | 192.24 | 186.01 | 5176 | 0.97% |
| 27 Nov 2024 | 186.87 | 182.80 | 188.88 | 180.63 | 5775 | 2.96% |
| 26 Nov 2024 | 181.49 | 181.98 | 186.65 | 177.30 | 11023 | -0.01% |
| 25 Nov 2024 | 181.50 | 178.05 | 183.95 | 178.05 | 5343 | 3.00% |
| 22 Nov 2024 | 176.22 | 176.19 | 178.88 | 174.00 | 3929 | 0.23% |
| 21 Nov 2024 | 175.81 | 179.72 | 180.53 | 175.00 | 6007 | -2.17% |
| 19 Nov 2024 | 179.71 | 180.09 | 184.81 | 178.22 | 3707 | 0.91% |
| 18 Nov 2024 | 178.09 | 181.55 | 181.55 | 175.25 | 6574 | -1.91% |
| 14 Nov 2024 | 181.55 | 182.35 | 186.34 | 178.56 | 6971 | -0.44% |
| 13 Nov 2024 | 182.36 | 187.50 | 187.76 | 181.10 | 6833 | -2.80% |
| 12 Nov 2024 | 187.61 | 192.99 | 195.18 | 186.20 | 4082 | -2.79% |
| 11 Nov 2024 | 193.00 | 195.18 | 196.47 | 191.35 | 2781 | -1.12% |
| 08 Nov 2024 | 195.18 | 197.06 | 201.79 | 193.11 | 6941 | -0.96% |
| 07 Nov 2024 | 197.07 | 198.00 | 200.00 | 195.55 | 17070 | -1.31% |
| 06 Nov 2024 | 199.68 | 195.47 | 200.99 | 195.02 | 15279 | 3.08% |
| 05 Nov 2024 | 193.72 | 198.99 | 199.75 | 191.12 | 13143 | -0.65% |
| 04 Nov 2024 | 194.98 | 202.90 | 202.90 | 194.10 | 1025 | -1.63% |
| 01 Nov 2024 | 198.22 | 196.99 | 199.95 | 195.01 | 2483 | 2.16% |
| 31 Oct 2024 | 194.03 | 196.60 | 197.43 | 192.15 | 6866 | 0.98% |
| 30 Oct 2024 | 192.14 | 189.26 | 194.18 | 186.35 | 9670 | 1.52% |
| 29 Oct 2024 | 189.26 | 190.10 | 192.43 | 186.40 | 9139 | -0.91% |
| 28 Oct 2024 | 190.99 | 187.00 | 192.18 | 182.41 | 6238 | 2.97% |
| 25 Oct 2024 | 185.48 | 199.00 | 199.76 | 179.50 | 21601 | -5.95% |
| 24 Oct 2024 | 197.22 | 203.38 | 203.99 | 195.32 | 6623 | -3.01% |
| 23 Oct 2024 | 203.35 | 200.11 | 203.98 | 194.01 | 9592 | 2.82% |
| 22 Oct 2024 | 197.77 | 205.80 | 205.80 | 196.24 | 6293 | -2.86% |
| 21 Oct 2024 | 203.60 | 205.50 | 209.73 | 202.43 | 4795 | -1.77% |
| 18 Oct 2024 | 207.27 | 211.99 | 212.62 | 204.25 | 15441 | -2.54% |
| 17 Oct 2024 | 212.67 | 215.00 | 216.58 | 212.12 | 3067 | -0.89% |
| 16 Oct 2024 | 214.57 | 213.43 | 217.49 | 212.78 | 4439 | 0.06% |
| 15 Oct 2024 | 214.44 | 219.80 | 219.80 | 211.63 | 4675 | -0.75% |
| 14 Oct 2024 | 216.07 | 217.01 | 217.90 | 215.56 | 1795 | -0.54% |
| 11 Oct 2024 | 217.24 | 217.54 | 219.24 | 216.81 | 2584 | -0.23% |
| 10 Oct 2024 | 217.75 | 217.50 | 220.00 | 216.00 | 7133 | 0.39% |
| 09 Oct 2024 | 216.91 | 213.30 | 220.34 | 213.30 | 4921 | 0.17% |
| 08 Oct 2024 | 216.54 | 205.10 | 218.18 | 205.10 | 6156 | 3.74% |
| 07 Oct 2024 | 208.73 | 215.50 | 222.94 | 206.20 | 13100 | -4.51% |
| 04 Oct 2024 | 218.58 | 221.19 | 224.18 | 216.61 | 19861 | -1.17% |
| 03 Oct 2024 | 221.17 | 224.00 | 225.11 | 221.10 | 8953 | -1.14% |
| 01 Oct 2024 | 223.72 | 221.10 | 226.88 | 221.10 | 9977 | -0.11% |
| 30 Sep 2024 | 223.97 | 221.00 | 224.80 | 220.50 | 7937 | 0.09% |
| 27 Sep 2024 | 223.76 | 223.90 | 229.48 | 223.01 | 21709 | 1.03% |
| 26 Sep 2024 | 221.47 | 222.20 | 225.80 | 219.05 | 8261 | -0.58% |
| 25 Sep 2024 | 222.77 | 224.44 | 228.48 | 222.10 | 11888 | -1.65% |
| 24 Sep 2024 | 226.50 | 223.60 | 229.00 | 222.91 | 18821 | 1.32% |
| 23 Sep 2024 | 223.56 | 225.70 | 229.79 | 222.71 | 18149 | 0.42% |
| 20 Sep 2024 | 222.63 | 219.00 | 224.18 | 219.00 | 9032 | 1.31% |
| 19 Sep 2024 | 219.75 | 222.80 | 224.40 | 218.20 | 17550 | -1.83% |
| 18 Sep 2024 | 223.84 | 228.55 | 228.55 | 222.30 | 7704 | -1.38% |
| 17 Sep 2024 | 226.98 | 227.90 | 231.19 | 226.12 | 8488 | -0.40% |
| 16 Sep 2024 | 227.90 | 231.34 | 235.00 | 226.60 | 14070 | -1.49% |
| 13 Sep 2024 | 231.34 | 220.20 | 235.99 | 220.20 | 38467 | 6.09% |
| 12 Sep 2024 | 218.06 | 216.29 | 218.99 | 215.11 | 2878 | 0.83% |
| 11 Sep 2024 | 216.27 | 218.53 | 220.00 | 215.17 | 8275 | -1.03% |
| 10 Sep 2024 | 218.53 | 219.80 | 221.90 | 214.99 | 13973 | -0.26% |
| 09 Sep 2024 | 219.10 | 228.00 | 228.00 | 217.10 | 11309 | -2.55% |
| 06 Sep 2024 | 224.83 | 232.28 | 232.28 | 223.10 | 7700 | -2.24% |
| 05 Sep 2024 | 229.97 | 230.78 | 230.78 | 227.21 | 12890 | 0.88% |
| 04 Sep 2024 | 227.96 | 221.85 | 231.89 | 221.85 | 18666 | 1.65% |
| 03 Sep 2024 | 224.27 | 225.00 | 229.80 | 223.25 | 5030 | -0.59% |
| 02 Sep 2024 | 225.61 | 228.00 | 230.80 | 224.01 | 8768 | -1.39% |
| 30 Aug 2024 | 228.78 | 234.50 | 238.98 | 226.32 | 37408 | -0.21% |
| 29 Aug 2024 | 229.25 | 230.00 | 232.59 | 227.80 | 6768 | -1.00% |
| 28 Aug 2024 | 231.57 | 238.38 | 238.38 | 230.56 | 20881 | -2.08% |
| 27 Aug 2024 | 236.49 | 227.45 | 240.03 | 224.18 | 39534 | 5.60% |
| 26 Aug 2024 | 223.94 | 228.65 | 228.65 | 222.20 | 12012 | -1.40% |
| 23 Aug 2024 | 227.11 | 228.80 | 229.00 | 224.02 | 6181 | 0.45% |
| 22 Aug 2024 | 226.10 | 227.90 | 230.00 | 223.56 | 8797 | -0.56% |
| 21 Aug 2024 | 227.38 | 224.90 | 229.01 | 223.00 | 11372 | 1.78% |
| 20 Aug 2024 | 223.40 | 229.90 | 229.90 | 218.55 | 30372 | -1.41% |
| 19 Aug 2024 | 226.60 | 225.55 | 229.99 | 222.65 | 10286 | 0.12% |
| 16 Aug 2024 | 226.32 | 231.00 | 231.00 | 224.02 | 3872 | -0.01% |
| 14 Aug 2024 | 226.35 | 232.90 | 234.09 | 218.20 | 28447 | -0.46% |
| 13 Aug 2024 | 227.39 | 229.89 | 234.00 | 225.00 | 16528 | -0.33% |
| 12 Aug 2024 | 228.14 | 229.99 | 230.00 | 224.54 | 6719 | 0.45% |
| 09 Aug 2024 | 227.12 | 231.40 | 231.40 | 225.37 | 4586 | -0.56% |
| 08 Aug 2024 | 228.41 | 228.79 | 231.87 | 226.99 | 4717 | -0.68% |
| 07 Aug 2024 | 229.98 | 231.50 | 233.39 | 227.00 | 5408 | 1.75% |
| 06 Aug 2024 | 226.03 | 232.20 | 232.20 | 222.20 | 13326 | -0.83% |
| 05 Aug 2024 | 227.93 | 230.15 | 233.00 | 225.21 | 27644 | -2.59% |
| 02 Aug 2024 | 233.99 | 236.50 | 238.19 | 230.59 | 5627 | -1.45% |
| 01 Aug 2024 | 237.44 | 242.88 | 243.95 | 234.76 | 5464 | -1.21% |
| 31 Jul 2024 | 240.34 | 237.06 | 244.75 | 236.45 | 10006 | 0.74% |
| 30 Jul 2024 | 238.57 | 238.90 | 240.85 | 236.25 | 15293 | 1.17% |
| 29 Jul 2024 | 235.80 | 244.90 | 247.90 | 235.10 | 23315 | -1.43% |
| 26 Jul 2024 | 239.22 | 234.43 | 253.67 | 233.00 | 47813 | 2.77% |
| 25 Jul 2024 | 232.77 | 233.76 | 236.51 | 231.99 | 9331 | -1.58% |
| 24 Jul 2024 | 236.51 | 226.14 | 238.00 | 226.10 | 10096 | 3.37% |
| 23 Jul 2024 | 228.81 | 238.00 | 238.00 | 225.01 | 11050 | -2.40% |
| 22 Jul 2024 | 234.44 | 231.93 | 237.20 | 228.00 | 7280 | 0.76% |
| 19 Jul 2024 | 232.68 | 238.24 | 239.20 | 230.10 | 21298 | -2.98% |
| 18 Jul 2024 | 239.83 | 241.00 | 242.92 | 238.00 | 16294 | -1.19% |
| 16 Jul 2024 | 242.72 | 238.25 | 247.90 | 238.00 | 33056 | 0.45% |
| 15 Jul 2024 | 241.64 | 247.90 | 248.76 | 237.32 | 13950 | -1.96% |
| 12 Jul 2024 | 246.46 | 243.20 | 249.89 | 242.95 | 17044 | 0.23% |
| 11 Jul 2024 | 245.89 | 254.95 | 256.55 | 241.00 | 23431 | -1.77% |
| 10 Jul 2024 | 250.32 | 255.95 | 261.90 | 243.03 | 112342 | -1.65% |
| 09 Jul 2024 | 254.53 | 229.45 | 257.30 | 227.89 | 205579 | 11.58% |
| 08 Jul 2024 | 228.11 | 235.70 | 235.70 | 225.15 | 18538 | -2.65% |
| 05 Jul 2024 | 234.32 | 235.25 | 238.45 | 232.00 | 18809 | -1.56% |
| 04 Jul 2024 | 238.04 | 240.00 | 240.57 | 236.00 | 30430 | -0.28% |
| 03 Jul 2024 | 238.72 | 232.10 | 248.50 | 231.40 | 118486 | 3.51% |
| 02 Jul 2024 | 230.63 | 231.60 | 237.30 | 227.15 | 34431 | 0.22% |
| 01 Jul 2024 | 230.13 | 230.00 | 235.95 | 226.00 | 21255 | -0.05% |
| 28 Jun 2024 | 230.24 | 233.30 | 234.06 | 228.15 | 13656 | -0.68% |
| 27 Jun 2024 | 231.82 | 232.00 | 237.00 | 228.05 | 57375 | 0.35% |
| 26 Jun 2024 | 231.00 | 232.00 | 237.90 | 227.99 | 89748 | 1.49% |
| 25 Jun 2024 | 227.60 | 227.75 | 232.05 | 222.99 | 24749 | 0.50% |
| 24 Jun 2024 | 226.47 | 225.20 | 227.69 | 223.01 | 5685 | 0.53% |
| 21 Jun 2024 | 225.27 | 229.75 | 229.85 | 224.00 | 10333 | -1.99% |
| 20 Jun 2024 | 229.85 | 227.48 | 234.00 | 222.99 | 12286 | 0.27% |
| 19 Jun 2024 | 229.22 | 226.70 | 234.45 | 220.56 | 34367 | 1.73% |
| 18 Jun 2024 | 225.32 | 230.00 | 232.18 | 224.71 | 10621 | -2.02% |
| 14 Jun 2024 | 229.96 | 231.95 | 234.29 | 229.10 | 18631 | 0.27% |
| 13 Jun 2024 | 229.34 | 223.41 | 234.45 | 223.41 | 77904 | 3.06% |
| 12 Jun 2024 | 222.54 | 227.99 | 227.99 | 220.15 | 13317 | -0.73% |
| 11 Jun 2024 | 224.18 | 215.98 | 232.00 | 214.08 | 49084 | 5.54% |
| 10 Jun 2024 | 212.41 | 213.00 | 214.80 | 209.05 | 18406 | 1.10% |
| 07 Jun 2024 | 210.10 | 207.90 | 211.60 | 204.60 | 11787 | 1.62% |
| 06 Jun 2024 | 206.75 | 204.00 | 208.95 | 202.85 | 11882 | 3.79% |
| 05 Jun 2024 | 199.20 | 194.30 | 200.50 | 194.30 | 6419 | 3.00% |
| 04 Jun 2024 | 193.40 | 209.80 | 209.95 | 191.00 | 15665 | -6.43% |
| 03 Jun 2024 | 206.70 | 212.00 | 224.00 | 206.00 | 7657 | 0.78% |
| 31 May 2024 | 205.10 | 209.90 | 209.90 | 204.05 | 3736 | -1.11% |
| 30 May 2024 | 207.40 | 207.90 | 212.05 | 205.55 | 4659 | 0.17% |
| 29 May 2024 | 207.05 | 206.85 | 208.35 | 205.10 | 4199 | -0.24% |
| 28 May 2024 | 207.55 | 209.30 | 209.30 | 206.10 | 4242 | -0.84% |
| 27 May 2024 | 209.30 | 216.90 | 216.90 | 208.50 | 11165 | -1.39% |
| 24 May 2024 | 212.25 | 213.70 | 216.05 | 210.25 | 13618 | -1.46% |
| 23 May 2024 | 215.40 | 216.45 | 230.60 | 195.70 | 95682 | 0.16% |
| 22 May 2024 | 215.05 | 216.90 | 219.00 | 211.55 | 5379 | -0.74% |
| 21 May 2024 | 216.65 | 217.40 | 217.40 | 212.85 | 2954 | 0.25% |
| 18 May 2024 | 216.10 | 218.80 | 221.10 | 213.40 | 4828 | -0.32% |
| 17 May 2024 | 216.80 | 213.80 | 219.90 | 209.55 | 10983 | 0.74% |
| 16 May 2024 | 215.20 | 208.60 | 216.00 | 208.60 | 4894 | 3.16% |
| 15 May 2024 | 208.60 | 211.50 | 213.20 | 207.25 | 6086 | -1.21% |
| 14 May 2024 | 211.15 | 210.10 | 214.60 | 207.35 | 3586 | 1.86% |
| 13 May 2024 | 207.30 | 207.40 | 212.30 | 205.90 | 3887 | -1.54% |
| 10 May 2024 | 210.55 | 206.00 | 213.00 | 206.00 | 1611 | 0.33% |
| 09 May 2024 | 209.85 | 218.90 | 218.90 | 209.40 | 4598 | -2.64% |
| 08 May 2024 | 215.55 | 215.00 | 220.45 | 214.90 | 3864 | -0.85% |
| 07 May 2024 | 217.40 | 223.70 | 223.70 | 216.00 | 3012 | -0.73% |
| 06 May 2024 | 219.00 | 218.00 | 222.70 | 218.00 | 6880 | -0.23% |
| 03 May 2024 | 219.50 | 221.00 | 224.50 | 218.05 | 6343 | -1.41% |
| 02 May 2024 | 222.65 | 221.60 | 224.10 | 220.95 | 4020 | 0.07% |
| 30 Apr 2024 | 222.50 | 223.00 | 224.75 | 220.25 | 8058 | -0.60% |
| 29 Apr 2024 | 223.85 | 223.00 | 224.90 | 220.10 | 15412 | 2.12% |
| 26 Apr 2024 | 219.20 | 221.00 | 223.80 | 217.55 | 11022 | 0.34% |
| 25 Apr 2024 | 218.45 | 217.65 | 219.95 | 217.65 | 3036 | 0.11% |
| 24 Apr 2024 | 218.20 | 219.15 | 220.00 | 214.20 | 6898 | 1.11% |
| 23 Apr 2024 | 215.80 | 217.15 | 217.15 | 213.10 | 6447 | 0.00% |
| 22 Apr 2024 | 215.80 | 220.80 | 220.80 | 212.60 | 6682 | 0.75% |
| 19 Apr 2024 | 214.20 | 214.90 | 216.20 | 209.05 | 3524 | 1.09% |
| 18 Apr 2024 | 211.90 | 214.55 | 218.10 | 211.25 | 5068 | 0.38% |
| 16 Apr 2024 | 211.10 | 208.90 | 217.20 | 208.90 | 3122 | 0.81% |
| 15 Apr 2024 | 209.40 | 212.05 | 215.90 | 208.35 | 8945 | -3.01% |
| 12 Apr 2024 | 215.90 | 223.00 | 223.00 | 212.55 | 10112 | -1.80% |
| 10 Apr 2024 | 219.85 | 219.80 | 221.40 | 216.75 | 5287 | 0.00% |
| 09 Apr 2024 | 219.85 | 221.90 | 224.05 | 219.15 | 6958 | -0.14% |
| 08 Apr 2024 | 220.15 | 223.05 | 225.95 | 218.95 | 6631 | -2.76% |
| 05 Apr 2024 | 226.40 | 213.55 | 234.70 | 213.15 | 75965 | 4.55% |
| 04 Apr 2024 | 216.55 | 221.95 | 221.95 | 213.00 | 4919 | 0.23% |
| 03 Apr 2024 | 216.05 | 212.80 | 220.50 | 212.80 | 18134 | 0.96% |
| 02 Apr 2024 | 214.00 | 213.80 | 214.90 | 209.00 | 10061 | 2.07% |
| 01 Apr 2024 | 209.65 | 203.00 | 212.45 | 202.00 | 14833 | 4.30% |
| 28 Mar 2024 | 201.00 | 196.05 | 203.65 | 196.05 | 19832 | 1.06% |
| 27 Mar 2024 | 198.90 | 200.35 | 202.45 | 195.00 | 20480 | 0.23% |
| 26 Mar 2024 | 198.45 | 204.90 | 204.90 | 196.20 | 13237 | -1.02% |
| 22 Mar 2024 | 200.50 | 196.05 | 204.95 | 191.15 | 18774 | 0.00% |
| 21 Mar 2024 | 200.50 | 201.75 | 204.85 | 199.90 | 10315 | 1.16% |
| 20 Mar 2024 | 198.20 | 201.90 | 204.70 | 197.00 | 7014 | -0.80% |
| 19 Mar 2024 | 199.80 | 204.25 | 206.00 | 198.50 | 5749 | -2.20% |
| 18 Mar 2024 | 204.30 | 207.20 | 208.00 | 201.20 | 11742 | 0.07% |
| 15 Mar 2024 | 204.15 | 201.25 | 210.80 | 198.70 | 11489 | 1.44% |
| 14 Mar 2024 | 201.25 | 192.00 | 204.65 | 192.00 | 9588 | 6.96% |
| 13 Mar 2024 | 188.15 | 210.60 | 211.65 | 185.50 | 20836 | -9.04% |
| 12 Mar 2024 | 206.85 | 213.75 | 218.45 | 206.10 | 14072 | -4.68% |
| 11 Mar 2024 | 217.00 | 217.10 | 221.65 | 216.00 | 4578 | -1.34% |
| 07 Mar 2024 | 219.95 | 216.35 | 222.90 | 216.35 | 6958 | 0.34% |
| 06 Mar 2024 | 219.20 | 229.50 | 229.50 | 217.75 | 6716 | -2.56% |
| 05 Mar 2024 | 224.95 | 221.15 | 228.90 | 221.15 | 7053 | -0.35% |
| 04 Mar 2024 | 225.75 | 231.45 | 231.45 | 222.00 | 12135 | -1.66% |
| 02 Mar 2024 | 229.55 | 228.00 | 230.80 | 221.15 | 5399 | 1.28% |
| 01 Mar 2024 | 226.65 | 219.25 | 229.80 | 219.25 | 22297 | 4.09% |
| 29 Feb 2024 | 217.75 | 218.00 | 221.80 | 215.00 | 7918 | -0.07% |
| 28 Feb 2024 | 217.90 | 225.50 | 225.50 | 217.00 | 10972 | -2.64% |
| 27 Feb 2024 | 223.80 | 227.10 | 229.75 | 222.00 | 9253 | -1.45% |
| 26 Feb 2024 | 227.10 | 230.80 | 231.50 | 226.15 | 12732 | -0.89% |
| 23 Feb 2024 | 229.15 | 230.40 | 233.00 | 228.05 | 17047 | -0.26% |
| 22 Feb 2024 | 229.75 | 231.40 | 231.45 | 226.05 | 13981 | 0.17% |
| 21 Feb 2024 | 229.35 | 230.55 | 231.85 | 226.65 | 17994 | 1.04% |
| 20 Feb 2024 | 227.00 | 233.00 | 234.00 | 224.90 | 54399 | -2.20% |
| 19 Feb 2024 | 232.10 | 235.80 | 235.80 | 230.25 | 11432 | 0.39% |
| 16 Feb 2024 | 231.20 | 230.00 | 236.90 | 229.95 | 11320 | 0.83% |
| 15 Feb 2024 | 229.30 | 234.70 | 234.70 | 228.20 | 10663 | -0.80% |
| 14 Feb 2024 | 231.15 | 225.20 | 233.90 | 224.00 | 20073 | 0.92% |
| 13 Feb 2024 | 229.05 | 232.15 | 234.45 | 225.00 | 21693 | -1.10% |
| 12 Feb 2024 | 231.60 | 242.80 | 259.75 | 228.15 | 21043 | -4.81% |
| 09 Feb 2024 | 243.30 | 248.65 | 249.00 | 237.20 | 37862 | -2.11% |
| 08 Feb 2024 | 248.55 | 256.05 | 262.00 | 246.60 | 28473 | -2.91% |
| 07 Feb 2024 | 256.00 | 249.90 | 259.20 | 248.10 | 67801 | 3.98% |
| 06 Feb 2024 | 246.20 | 246.80 | 249.80 | 245.00 | 13826 | 0.14% |
| 05 Feb 2024 | 245.85 | 248.50 | 250.80 | 244.00 | 22498 | -1.07% |
| 02 Feb 2024 | 248.50 | 254.25 | 256.55 | 242.30 | 28040 | -2.43% |
| 01 Feb 2024 | 254.70 | 255.10 | 259.80 | 252.20 | 24638 | -0.16% |
| 31 Jan 2024 | 255.10 | 253.10 | 259.80 | 252.10 | 28512 | 0.39% |
| 30 Jan 2024 | 254.10 | 260.80 | 264.75 | 251.55 | 66262 | 0.28% |
| 29 Jan 2024 | 253.40 | 237.30 | 258.00 | 237.30 | 185603 | 7.26% |
| 25 Jan 2024 | 236.25 | 239.90 | 243.00 | 234.85 | 22157 | 0.02% |
| 24 Jan 2024 | 236.20 | 231.25 | 237.70 | 230.05 | 25772 | 2.14% |
| 23 Jan 2024 | 231.25 | 247.30 | 249.65 | 226.00 | 27671 | -6.49% |
| 20 Jan 2024 | 247.30 | 250.90 | 251.40 | 245.50 | 12271 | -0.36% |
| 19 Jan 2024 | 248.20 | 236.75 | 249.95 | 236.75 | 40413 | 5.39% |
| 18 Jan 2024 | 235.50 | 235.30 | 242.90 | 231.20 | 36297 | -1.13% |
| 17 Jan 2024 | 238.20 | 242.00 | 243.95 | 236.15 | 19369 | -1.22% |
| 16 Jan 2024 | 241.15 | 249.00 | 249.20 | 240.20 | 21195 | -1.25% |
| 15 Jan 2024 | 244.20 | 244.15 | 251.45 | 241.20 | 15169 | -1.39% |
| 12 Jan 2024 | 247.65 | 245.15 | 248.80 | 244.05 | 34307 | 1.14% |
| 11 Jan 2024 | 244.85 | 245.05 | 249.70 | 243.10 | 25658 | -0.49% |
| 10 Jan 2024 | 246.05 | 252.60 | 254.10 | 244.00 | 27166 | -1.62% |
| 09 Jan 2024 | 250.10 | 252.20 | 255.85 | 249.15 | 13791 | -0.26% |
| 08 Jan 2024 | 250.75 | 260.35 | 263.70 | 248.30 | 23828 | -2.79% |
| 05 Jan 2024 | 257.95 | 264.20 | 264.20 | 255.55 | 32353 | -0.85% |
| 04 Jan 2024 | 260.15 | 261.70 | 268.00 | 257.20 | 39777 | -0.02% |
| 03 Jan 2024 | 260.20 | 259.95 | 262.30 | 250.15 | 57979 | 1.72% |
| 02 Jan 2024 | 255.80 | 252.00 | 262.30 | 249.60 | 57006 | 2.73% |
| 01 Jan 2024 | 249.00 | 247.00 | 251.90 | 246.30 | 14413 | 0.73% |
| 29 Dec 2023 | 247.20 | 253.00 | 253.00 | 243.00 | 33836 | -1.89% |
| 28 Dec 2023 | 251.95 | 253.80 | 256.00 | 247.25 | 25587 | 0.76% |
| 27 Dec 2023 | 250.05 | 257.95 | 259.00 | 246.10 | 34185 | -0.66% |
| 26 Dec 2023 | 251.70 | 261.50 | 261.50 | 249.40 | 27068 | -2.08% |
| 22 Dec 2023 | 257.05 | 253.20 | 260.50 | 253.20 | 31637 | 1.66% |
| 21 Dec 2023 | 252.85 | 253.80 | 255.85 | 247.30 | 27049 | 0.70% |
| 20 Dec 2023 | 251.10 | 270.00 | 270.00 | 247.20 | 93355 | -6.38% |
| 19 Dec 2023 | 268.20 | 272.50 | 276.20 | 265.00 | 119338 | -2.06% |
| 18 Dec 2023 | 273.85 | 241.00 | 278.20 | 239.00 | 487185 | 15.35% |
| 15 Dec 2023 | 237.40 | 237.40 | 242.95 | 235.10 | 31561 | 0.00% |
| 14 Dec 2023 | 237.40 | 237.20 | 243.00 | 235.05 | 22066 | 1.58% |
| 13 Dec 2023 | 233.70 | 233.50 | 238.00 | 232.05 | 15829 | 0.17% |
| 12 Dec 2023 | 233.30 | 239.90 | 239.90 | 232.50 | 8725 | -1.35% |
| 11 Dec 2023 | 236.50 | 231.10 | 238.50 | 231.05 | 14104 | 1.57% |
| 08 Dec 2023 | 232.85 | 235.65 | 238.10 | 232.50 | 13614 | -1.75% |
| 07 Dec 2023 | 237.00 | 244.35 | 244.35 | 232.20 | 49732 | -3.01% |
| 06 Dec 2023 | 244.35 | 246.70 | 252.00 | 239.00 | 151797 | 0.21% |
| 05 Dec 2023 | 243.85 | 224.40 | 246.75 | 223.00 | 162653 | 8.67% |
| 04 Dec 2023 | 224.40 | 226.00 | 226.35 | 223.00 | 14362 | 0.16% |
| 01 Dec 2023 | 224.05 | 222.00 | 226.45 | 221.25 | 30511 | 1.52% |
| 30 Nov 2023 | 220.70 | 221.30 | 223.00 | 219.00 | 20655 | -0.29% |
| 29 Nov 2023 | 221.35 | 223.10 | 224.55 | 220.05 | 8792 | -0.25% |
| 28 Nov 2023 | 221.90 | 222.05 | 225.00 | 220.60 | 14827 | -0.07% |
| 24 Nov 2023 | 222.05 | 222.45 | 223.65 | 220.80 | 4004 | -0.05% |
| 23 Nov 2023 | 222.15 | 221.00 | 230.00 | 219.90 | 20793 | 0.34% |
| 22 Nov 2023 | 221.40 | 224.60 | 224.60 | 218.00 | 10162 | 0.09% |
| 21 Nov 2023 | 221.20 | 221.45 | 224.30 | 220.35 | 7496 | 0.05% |
| 20 Nov 2023 | 221.10 | 224.95 | 225.80 | 220.25 | 7392 | -0.65% |
| 17 Nov 2023 | 222.55 | 222.90 | 224.55 | 219.05 | 8841 | 0.29% |
| 16 Nov 2023 | 221.90 | 225.10 | 226.35 | 219.65 | 21481 | -0.76% |
| 15 Nov 2023 | 223.60 | 227.00 | 228.50 | 221.15 | 17828 | 0.88% |
| 13 Nov 2023 | 221.65 | 218.90 | 229.75 | 216.45 | 29548 | 1.70% |
| 12 Nov 2023 | 217.95 | 217.50 | 221.90 | 215.25 | 1743 | 0.35% |
| 10 Nov 2023 | 217.20 | 215.55 | 220.70 | 214.05 | 5808 | 0.21% |
| 09 Nov 2023 | 216.75 | 215.60 | 218.50 | 215.40 | 6902 | 0.53% |
| 08 Nov 2023 | 215.60 | 219.65 | 219.85 | 214.20 | 9346 | -0.92% |
| 07 Nov 2023 | 217.60 | 221.70 | 221.70 | 216.35 | 3881 | 0.16% |
| 06 Nov 2023 | 217.25 | 220.65 | 221.50 | 214.20 | 11904 | 0.25% |
| 03 Nov 2023 | 216.70 | 222.80 | 224.20 | 215.10 | 9585 | -1.99% |
| 02 Nov 2023 | 221.10 | 213.55 | 234.20 | 211.20 | 39834 | 5.36% |
| 01 Nov 2023 | 209.85 | 207.50 | 212.95 | 207.50 | 4103 | 1.30% |
| 31 Oct 2023 | 207.15 | 212.95 | 214.75 | 206.25 | 9215 | -2.38% |
| 30 Oct 2023 | 212.20 | 210.90 | 214.20 | 208.35 | 6964 | 1.92% |
| 27 Oct 2023 | 208.20 | 204.05 | 211.00 | 204.05 | 4940 | 1.61% |
| 26 Oct 2023 | 204.90 | 209.95 | 209.95 | 197.00 | 17017 | -2.31% |
| 25 Oct 2023 | 209.75 | 206.00 | 212.25 | 203.30 | 10447 | 1.16% |
| 23 Oct 2023 | 207.35 | 222.20 | 224.40 | 206.00 | 13540 | -6.70% |
| 20 Oct 2023 | 222.25 | 226.00 | 226.00 | 221.30 | 9195 | -0.85% |
| 19 Oct 2023 | 224.15 | 222.75 | 225.25 | 221.00 | 9022 | 0.34% |
| 18 Oct 2023 | 223.40 | 225.40 | 225.50 | 221.20 | 13649 | -1.63% |
| 17 Oct 2023 | 227.10 | 228.20 | 229.90 | 224.05 | 16199 | 1.20% |
| 16 Oct 2023 | 224.40 | 226.90 | 226.90 | 221.95 | 5919 | 0.99% |
| 13 Oct 2023 | 222.20 | 224.65 | 225.95 | 219.60 | 12213 | 0.20% |
| 12 Oct 2023 | 221.75 | 221.80 | 224.60 | 219.15 | 10068 | 0.00% |
| 11 Oct 2023 | 221.75 | 222.05 | 225.00 | 221.15 | 4814 | -0.58% |
| 10 Oct 2023 | 223.05 | 223.10 | 224.90 | 221.15 | 2763 | 0.84% |
| 09 Oct 2023 | 221.20 | 224.10 | 230.45 | 215.10 | 12922 | -1.29% |
| 06 Oct 2023 | 224.10 | 221.85 | 225.95 | 220.90 | 9057 | 1.06% |
| 05 Oct 2023 | 221.75 | 219.90 | 224.20 | 218.10 | 10374 | 1.05% |
| 04 Oct 2023 | 219.45 | 222.95 | 224.75 | 217.15 | 12274 | -2.70% |
| 03 Oct 2023 | 225.55 | 224.20 | 232.60 | 220.55 | 26506 | 2.08% |
| 29 Sep 2023 | 220.95 | 228.95 | 228.95 | 219.30 | 6556 | 0.48% |
| 28 Sep 2023 | 219.90 | 222.30 | 224.95 | 218.30 | 10921 | -0.14% |
| 27 Sep 2023 | 220.20 | 225.00 | 225.00 | 217.25 | 10040 | -0.18% |
| 26 Sep 2023 | 220.60 | 221.25 | 222.90 | 218.00 | 6140 | 0.30% |
| 25 Sep 2023 | 219.95 | 224.50 | 226.80 | 218.25 | 17433 | -0.07% |
| 22 Sep 2023 | 220.10 | 223.35 | 223.85 | 216.30 | 10893 | -0.50% |
| 21 Sep 2023 | 221.20 | 231.00 | 231.00 | 219.05 | 7809 | -2.12% |
| 20 Sep 2023 | 226.00 | 225.05 | 233.00 | 223.35 | 22535 | 0.51% |
| 18 Sep 2023 | 224.85 | 232.00 | 233.30 | 222.55 | 12413 | -2.91% |
| 15 Sep 2023 | 231.60 | 237.75 | 238.85 | 229.55 | 16622 | -1.61% |
| 14 Sep 2023 | 235.40 | 230.60 | 243.75 | 230.55 | 121770 | 1.73% |
| 13 Sep 2023 | 231.40 | 226.00 | 235.65 | 224.30 | 27560 | 3.30% |
| 12 Sep 2023 | 224.00 | 237.00 | 240.80 | 222.05 | 24233 | -4.23% |
| 11 Sep 2023 | 233.90 | 234.70 | 236.00 | 228.15 | 57497 | 0.56% |
| 08 Sep 2023 | 232.60 | 236.45 | 238.00 | 230.10 | 11280 | -1.11% |
| 07 Sep 2023 | 235.20 | 235.25 | 239.80 | 231.20 | 37803 | -0.97% |
| 06 Sep 2023 | 237.50 | 231.00 | 243.75 | 231.00 | 114122 | 2.55% |
| 05 Sep 2023 | 231.60 | 231.70 | 234.55 | 226.30 | 22985 | 0.89% |
| 04 Sep 2023 | 229.55 | 227.00 | 235.00 | 223.50 | 59825 | 1.53% |
| 01 Sep 2023 | 226.10 | 220.40 | 227.75 | 215.30 | 78077 | 3.45% |
| 31 Aug 2023 | 218.55 | 217.40 | 220.45 | 212.50 | 38794 | 1.39% |
| 30 Aug 2023 | 215.55 | 215.50 | 219.00 | 213.10 | 40249 | 0.68% |
| 29 Aug 2023 | 214.10 | 208.85 | 215.00 | 208.00 | 37453 | 2.74% |
| 28 Aug 2023 | 208.40 | 207.50 | 209.90 | 206.90 | 10039 | 0.41% |
| 25 Aug 2023 | 207.55 | 208.45 | 211.00 | 205.80 | 15239 | -0.31% |
| 24 Aug 2023 | 208.20 | 203.00 | 209.00 | 201.55 | 34060 | 3.07% |
| 23 Aug 2023 | 202.00 | 201.00 | 202.85 | 200.50 | 8625 | 0.67% |
| 22 Aug 2023 | 200.65 | 201.45 | 205.90 | 199.10 | 19090 | 0.10% |
| 21 Aug 2023 | 200.45 | 205.75 | 205.75 | 199.75 | 23331 | -1.91% |
| 18 Aug 2023 | 204.35 | 206.80 | 206.80 | 202.10 | 9429 | -0.51% |
| 17 Aug 2023 | 205.40 | 201.40 | 207.20 | 201.35 | 21402 | 1.99% |
| 16 Aug 2023 | 201.40 | 198.95 | 204.05 | 198.95 | 4694 | 0.17% |
| 14 Aug 2023 | 201.05 | 205.00 | 205.00 | 199.00 | 12112 | -2.33% |
| 11 Aug 2023 | 205.85 | 202.45 | 206.80 | 201.00 | 16491 | 1.81% |
| 10 Aug 2023 | 202.20 | 202.05 | 204.45 | 200.60 | 14216 | 0.47% |
| 09 Aug 2023 | 201.25 | 202.85 | 207.40 | 198.85 | 45672 | -0.12% |
| 08 Aug 2023 | 201.50 | 202.05 | 206.55 | 198.00 | 29804 | -1.20% |
| 07 Aug 2023 | 203.95 | 209.95 | 209.95 | 202.00 | 20696 | -0.29% |
| 04 Aug 2023 | 204.55 | 213.30 | 216.50 | 202.80 | 67047 | -4.30% |
| 03 Aug 2023 | 213.75 | 208.10 | 217.50 | 208.10 | 20644 | 1.54% |
| 02 Aug 2023 | 210.50 | 216.85 | 217.85 | 208.35 | 12104 | -2.23% |
| 01 Aug 2023 | 215.30 | 212.85 | 216.55 | 212.85 | 11972 | 1.92% |
| 31 Jul 2023 | 211.25 | 208.00 | 213.80 | 207.10 | 14564 | 0.50% |
| 28 Jul 2023 | 210.20 | 217.80 | 218.45 | 207.30 | 24952 | -3.07% |
| 27 Jul 2023 | 216.85 | 215.40 | 221.00 | 215.40 | 22080 | -0.55% |
| 26 Jul 2023 | 218.05 | 216.90 | 218.90 | 214.10 | 20042 | 1.49% |
| 25 Jul 2023 | 214.85 | 213.00 | 217.50 | 213.00 | 22384 | 0.87% |
| 24 Jul 2023 | 213.00 | 213.30 | 218.25 | 211.95 | 25982 | -0.14% |
| 21 Jul 2023 | 213.30 | 213.05 | 216.80 | 211.85 | 19139 | 0.12% |
| 20 Jul 2023 | 213.05 | 213.55 | 216.90 | 211.80 | 18337 | 0.38% |
| 19 Jul 2023 | 212.25 | 212.00 | 213.90 | 211.55 | 4893 | -0.33% |
| 18 Jul 2023 | 212.95 | 212.50 | 217.10 | 207.10 | 27148 | 1.89% |
| 17 Jul 2023 | 209.00 | 211.40 | 213.30 | 208.50 | 18821 | -1.16% |
| 14 Jul 2023 | 211.45 | 212.45 | 213.15 | 208.00 | 7334 | 1.15% |
| 13 Jul 2023 | 209.05 | 209.90 | 215.80 | 208.30 | 11977 | -0.40% |
| 12 Jul 2023 | 209.90 | 212.60 | 213.65 | 208.30 | 16441 | -1.66% |
| 11 Jul 2023 | 213.45 | 212.95 | 218.75 | 211.10 | 11454 | 0.90% |
| 10 Jul 2023 | 211.55 | 214.65 | 214.90 | 210.10 | 4063 | -1.31% |
| 07 Jul 2023 | 214.35 | 212.95 | 215.65 | 212.95 | 10210 | 0.54% |
| 06 Jul 2023 | 213.20 | 215.90 | 215.90 | 208.20 | 15463 | 0.16% |
| 05 Jul 2023 | 212.85 | 214.95 | 215.00 | 210.10 | 6919 | 0.12% |
| 04 Jul 2023 | 212.60 | 216.00 | 216.00 | 210.55 | 10370 | -0.93% |
| 03 Jul 2023 | 214.60 | 216.10 | 218.90 | 213.60 | 7698 | -0.35% |
| 30 Jun 2023 | 215.35 | 217.90 | 220.25 | 214.55 | 10015 | -0.12% |
| 28 Jun 2023 | 215.60 | 222.10 | 223.85 | 215.00 | 9411 | -2.88% |
| 27 Jun 2023 | 222.00 | 222.55 | 223.80 | 220.20 | 6879 | 0.25% |
| 26 Jun 2023 | 221.45 | 221.00 | 224.50 | 220.25 | 12654 | 0.20% |
| 23 Jun 2023 | 221.00 | 226.90 | 227.95 | 220.00 | 22318 | -2.02% |
| 22 Jun 2023 | 225.55 | 223.00 | 229.75 | 219.30 | 102867 | 3.44% |
| 21 Jun 2023 | 218.05 | 212.05 | 220.95 | 210.05 | 35006 | 3.96% |
| 20 Jun 2023 | 209.75 | 210.00 | 212.00 | 208.60 | 5224 | -0.07% |
| 19 Jun 2023 | 209.90 | 209.80 | 212.45 | 208.95 | 5354 | 0.41% |
| 16 Jun 2023 | 209.05 | 214.40 | 214.90 | 205.00 | 9629 | -1.72% |
| 15 Jun 2023 | 212.70 | 209.10 | 216.00 | 207.45 | 23368 | 2.26% |
| 14 Jun 2023 | 208.00 | 209.20 | 211.00 | 207.45 | 4655 | -0.48% |
| 13 Jun 2023 | 209.00 | 209.10 | 211.00 | 208.10 | 5415 | -0.17% |
| 12 Jun 2023 | 209.35 | 212.50 | 212.50 | 207.40 | 7517 | 0.89% |
| 09 Jun 2023 | 207.50 | 207.85 | 210.80 | 205.10 | 9507 | 0.78% |
| 08 Jun 2023 | 205.90 | 209.75 | 210.90 | 204.50 | 5070 | -1.22% |
| 07 Jun 2023 | 208.45 | 206.90 | 211.00 | 205.90 | 22093 | 1.53% |
| 06 Jun 2023 | 205.30 | 201.25 | 207.45 | 200.20 | 14585 | 1.99% |
| 05 Jun 2023 | 201.30 | 198.95 | 203.40 | 198.95 | 7165 | 1.51% |
| 02 Jun 2023 | 198.30 | 200.15 | 202.90 | 197.85 | 7487 | -0.70% |
| 01 Jun 2023 | 199.70 | 202.40 | 203.45 | 199.20 | 4867 | -0.60% |
| 31 May 2023 | 200.90 | 201.50 | 203.90 | 199.00 | 3819 | 0.73% |
| 30 May 2023 | 199.45 | 201.05 | 201.30 | 198.05 | 2664 | 0.23% |
| 29 May 2023 | 199.00 | 201.10 | 203.40 | 196.55 | 7417 | -0.23% |
| 26 May 2023 | 199.45 | 202.55 | 204.35 | 198.25 | 4890 | -2.11% |
| 25 May 2023 | 203.75 | 205.50 | 205.50 | 201.10 | 2966 | 1.09% |
| 24 May 2023 | 201.55 | 207.90 | 207.90 | 200.10 | 6955 | -0.10% |
| 23 May 2023 | 201.75 | 213.95 | 213.95 | 199.95 | 22268 | -4.59% |
| 22 May 2023 | 211.45 | 206.25 | 224.40 | 205.50 | 92223 | 2.52% |
| 19 May 2023 | 206.25 | 203.25 | 208.85 | 202.60 | 7587 | 1.08% |
| 18 May 2023 | 204.05 | 207.45 | 208.00 | 203.15 | 4752 | -0.87% |
| 17 May 2023 | 205.85 | 207.85 | 212.00 | 202.10 | 9714 | 0.59% |
| 16 May 2023 | 204.65 | 204.65 | 207.50 | 203.30 | 3495 | 0.24% |
| 15 May 2023 | 204.15 | 206.35 | 206.90 | 204.00 | 5434 | 0.17% |
| 12 May 2023 | 203.80 | 204.65 | 207.00 | 203.00 | 2714 | -0.68% |
| 11 May 2023 | 205.20 | 204.15 | 207.25 | 203.45 | 5297 | 0.98% |
| 10 May 2023 | 203.20 | 203.55 | 204.65 | 201.10 | 4755 | -0.56% |
| 09 May 2023 | 204.35 | 208.25 | 209.50 | 202.70 | 7866 | -1.64% |
| 08 May 2023 | 207.75 | 204.75 | 209.05 | 203.35 | 11012 | 0.58% |
| 05 May 2023 | 206.55 | 207.20 | 207.80 | 205.95 | 3586 | -0.63% |
| 04 May 2023 | 207.85 | 205.85 | 210.00 | 201.30 | 14164 | 3.31% |
| 03 May 2023 | 201.20 | 203.10 | 204.90 | 200.75 | 3405 | -0.54% |
| 02 May 2023 | 202.30 | 208.80 | 208.80 | 201.20 | 4969 | -1.99% |
| 28 Apr 2023 | 206.40 | 204.15 | 207.95 | 203.10 | 4308 | 0.56% |
| 27 Apr 2023 | 205.25 | 203.50 | 206.80 | 203.50 | 6179 | 1.13% |
| 26 Apr 2023 | 202.95 | 204.00 | 206.85 | 202.00 | 14394 | 0.47% |
| 25 Apr 2023 | 202.00 | 197.85 | 203.20 | 197.15 | 17954 | 2.90% |
| 24 Apr 2023 | 196.30 | 198.85 | 198.85 | 195.10 | 2217 | -1.26% |
| 21 Apr 2023 | 198.80 | 199.60 | 201.70 | 198.20 | 4361 | -0.55% |
| 20 Apr 2023 | 199.90 | 196.95 | 201.80 | 196.10 | 15962 | 1.63% |
| 19 Apr 2023 | 196.70 | 193.05 | 199.90 | 192.50 | 16371 | 0.87% |
| 18 Apr 2023 | 195.00 | 194.15 | 199.90 | 194.15 | 6798 | -0.10% |
| 17 Apr 2023 | 195.20 | 193.10 | 196.95 | 193.10 | 3173 | 0.49% |
| 13 Apr 2023 | 194.25 | 197.55 | 198.05 | 193.25 | 5702 | -0.87% |
| 12 Apr 2023 | 195.95 | 198.25 | 199.15 | 193.60 | 7576 | 0.15% |
| 11 Apr 2023 | 195.65 | 198.15 | 198.50 | 194.10 | 5658 | 0.77% |
| 10 Apr 2023 | 194.15 | 198.00 | 198.00 | 193.10 | 3951 | -1.94% |
| 06 Apr 2023 | 198.00 | 195.90 | 200.00 | 195.00 | 12206 | 0.61% |
| 05 Apr 2023 | 196.80 | 192.20 | 198.00 | 192.20 | 7639 | 2.39% |
| 03 Apr 2023 | 192.20 | 193.00 | 194.80 | 188.55 | 6886 | 1.00% |
| 31 Mar 2023 | 190.30 | 189.50 | 193.60 | 189.35 | 6782 | 1.63% |
| 29 Mar 2023 | 187.25 | 188.00 | 189.50 | 185.55 | 7933 | 1.22% |
| 28 Mar 2023 | 185.00 | 185.80 | 188.05 | 181.05 | 5698 | -0.91% |
| 27 Mar 2023 | 186.70 | 195.65 | 195.65 | 180.55 | 13112 | -2.66% |
| 24 Mar 2023 | 191.80 | 188.30 | 194.75 | 187.15 | 6385 | 1.13% |
| 23 Mar 2023 | 189.65 | 188.80 | 191.15 | 188.80 | 3763 | -0.37% |
| 22 Mar 2023 | 190.35 | 188.10 | 191.90 | 181.30 | 6729 | 1.25% |
| 21 Mar 2023 | 188.00 | 188.25 | 190.00 | 186.00 | 6056 | 1.21% |
| 20 Mar 2023 | 185.75 | 187.40 | 192.25 | 185.00 | 14520 | 0.84% |
| 17 Mar 2023 | 184.20 | 186.70 | 188.60 | 181.30 | 3597 | -0.73% |
| 16 Mar 2023 | 185.55 | 187.40 | 188.95 | 184.60 | 3191 | -0.48% |
| 15 Mar 2023 | 186.45 | 190.50 | 191.80 | 186.00 | 5495 | -1.45% |
| 14 Mar 2023 | 189.20 | 188.05 | 191.00 | 184.05 | 5523 | -0.42% |
| 13 Mar 2023 | 190.00 | 201.95 | 201.95 | 188.30 | 6082 | -3.63% |
| 10 Mar 2023 | 197.15 | 193.80 | 199.00 | 193.00 | 3758 | 0.87% |
| 09 Mar 2023 | 195.45 | 200.95 | 201.25 | 195.05 | 2641 | -0.48% |
| 08 Mar 2023 | 196.40 | 190.05 | 203.70 | 188.80 | 38099 | 3.53% |
| 06 Mar 2023 | 189.70 | 189.80 | 193.15 | 188.40 | 20443 | -0.08% |
| 03 Mar 2023 | 189.85 | 190.60 | 193.95 | 189.10 | 3785 | 0.42% |
| 02 Mar 2023 | 189.05 | 189.95 | 190.50 | 188.05 | 9079 | -0.47% |
| 01 Mar 2023 | 189.95 | 186.90 | 192.00 | 186.90 | 5263 | 1.50% |
| 28 Feb 2023 | 187.15 | 187.10 | 188.50 | 184.00 | 3430 | 0.89% |
| 27 Feb 2023 | 185.50 | 188.55 | 189.20 | 183.10 | 6648 | -1.88% |
| 24 Feb 2023 | 189.05 | 187.60 | 190.00 | 186.75 | 5984 | 1.04% |
| 23 Feb 2023 | 187.10 | 196.00 | 196.00 | 184.05 | 5588 | 0.24% |
| 22 Feb 2023 | 186.65 | 185.55 | 189.50 | 182.45 | 8305 | 0.13% |
| 21 Feb 2023 | 186.40 | 189.85 | 192.10 | 185.00 | 7379 | -0.35% |
| 20 Feb 2023 | 187.05 | 187.35 | 190.00 | 186.35 | 6358 | -0.80% |
| 17 Feb 2023 | 188.55 | 192.05 | 193.40 | 187.20 | 16433 | -1.23% |
| 16 Feb 2023 | 190.90 | 193.50 | 193.50 | 189.10 | 3467 | 1.06% |
| 15 Feb 2023 | 188.90 | 188.50 | 190.00 | 186.15 | 8053 | 1.04% |
| 14 Feb 2023 | 186.95 | 190.30 | 193.40 | 185.45 | 13361 | -1.50% |
| 13 Feb 2023 | 189.80 | 195.65 | 196.50 | 188.00 | 11994 | -3.68% |
| 10 Feb 2023 | 197.05 | 197.00 | 199.80 | 192.10 | 10778 | 0.05% |
| 09 Feb 2023 | 196.95 | 198.45 | 198.95 | 195.05 | 3232 | -0.10% |
| 08 Feb 2023 | 197.15 | 200.00 | 200.00 | 196.20 | 5561 | 0.54% |
| 07 Feb 2023 | 196.10 | 198.90 | 200.90 | 195.00 | 3561 | -1.78% |
| 06 Feb 2023 | 199.65 | 195.10 | 200.85 | 195.10 | 1332 | 0.58% |
| 03 Feb 2023 | 198.50 | 198.55 | 201.85 | 194.65 | 5253 | -0.10% |
| 02 Feb 2023 | 198.70 | 199.75 | 204.45 | 196.05 | 7222 | 0.51% |
| 01 Feb 2023 | 197.70 | 203.25 | 206.60 | 193.95 | 8597 | -2.39% |
| 31 Jan 2023 | 202.55 | 194.10 | 204.00 | 194.10 | 5460 | 3.74% |
| 30 Jan 2023 | 195.25 | 199.00 | 204.90 | 192.10 | 8196 | -0.59% |
| 27 Jan 2023 | 196.40 | 198.85 | 201.15 | 194.90 | 9254 | -1.75% |
| 25 Jan 2023 | 199.90 | 207.45 | 208.00 | 196.60 | 17996 | -3.38% |
| 24 Jan 2023 | 206.90 | 215.55 | 215.55 | 206.55 | 8943 | -2.13% |
| 23 Jan 2023 | 211.40 | 217.70 | 218.00 | 210.10 | 11904 | -1.05% |
| 20 Jan 2023 | 213.65 | 216.05 | 216.70 | 213.05 | 3056 | -0.37% |
| 19 Jan 2023 | 214.45 | 217.10 | 217.30 | 213.05 | 3678 | 0.05% |
| 18 Jan 2023 | 214.35 | 216.20 | 220.35 | 212.40 | 7868 | -0.86% |
| 17 Jan 2023 | 216.20 | 217.10 | 221.50 | 214.30 | 10677 | -0.41% |
| 16 Jan 2023 | 217.10 | 218.70 | 223.05 | 216.55 | 8032 | -0.71% |
| 13 Jan 2023 | 218.65 | 215.95 | 222.00 | 215.95 | 14625 | 0.95% |
| 12 Jan 2023 | 216.60 | 215.00 | 219.90 | 214.25 | 10912 | -0.05% |
| 11 Jan 2023 | 216.70 | 216.95 | 220.90 | 214.05 | 15198 | 0.67% |
| 10 Jan 2023 | 215.25 | 213.25 | 221.00 | 212.40 | 15747 | 0.96% |
| 09 Jan 2023 | 213.20 | 216.60 | 218.25 | 212.75 | 5165 | -0.95% |
| 06 Jan 2023 | 215.25 | 216.75 | 218.45 | 214.35 | 7223 | -0.30% |
| 05 Jan 2023 | 215.90 | 221.00 | 222.80 | 214.55 | 13801 | -2.84% |
| 04 Jan 2023 | 222.20 | 228.70 | 228.90 | 221.00 | 26809 | -2.48% |
| 03 Jan 2023 | 227.85 | 211.05 | 231.50 | 208.60 | 83743 | 8.89% |
| 02 Jan 2023 | 209.25 | 206.40 | 211.00 | 206.40 | 6779 | 2.25% |
| 30 Dec 2022 | 204.65 | 210.45 | 211.95 | 202.40 | 13145 | -2.01% |
| 29 Dec 2022 | 208.85 | 204.10 | 214.05 | 204.10 | 19053 | 0.46% |
| 28 Dec 2022 | 207.90 | 208.65 | 210.15 | 202.65 | 3910 | 0.63% |
| 27 Dec 2022 | 206.60 | 201.55 | 209.95 | 201.55 | 15433 | 3.48% |
| 26 Dec 2022 | 199.65 | 195.75 | 203.75 | 195.55 | 9755 | 2.10% |
| 23 Dec 2022 | 195.55 | 202.00 | 209.00 | 194.00 | 24376 | -4.77% |
| 22 Dec 2022 | 205.35 | 214.15 | 214.45 | 203.35 | 21476 | -2.21% |
| 21 Dec 2022 | 210.00 | 224.00 | 224.00 | 207.60 | 39052 | -5.41% |
| 20 Dec 2022 | 222.00 | 227.70 | 228.20 | 220.35 | 38613 | -2.14% |
| 19 Dec 2022 | 226.85 | 216.05 | 232.00 | 216.05 | 181540 | 4.49% |
| 16 Dec 2022 | 217.10 | 215.00 | 222.00 | 212.35 | 51326 | 1.76% |
| 15 Dec 2022 | 213.35 | 218.90 | 219.70 | 212.00 | 11003 | -2.54% |
| 14 Dec 2022 | 218.90 | 223.30 | 226.00 | 218.00 | 18780 | -1.97% |
| 13 Dec 2022 | 223.30 | 217.60 | 226.70 | 217.55 | 35510 | 2.57% |
| 12 Dec 2022 | 217.70 | 215.75 | 225.00 | 213.75 | 19876 | 0.48% |
| 09 Dec 2022 | 216.65 | 226.40 | 226.40 | 213.30 | 16819 | -3.60% |
| 08 Dec 2022 | 224.75 | 219.15 | 226.65 | 216.35 | 64080 | 2.56% |
| 07 Dec 2022 | 219.15 | 221.00 | 221.00 | 215.15 | 8029 | -0.34% |
| 06 Dec 2022 | 219.90 | 212.50 | 221.00 | 211.05 | 32807 | 3.22% |
| 05 Dec 2022 | 213.05 | 208.00 | 216.00 | 208.00 | 8393 | -0.02% |
| 02 Dec 2022 | 213.10 | 211.00 | 220.10 | 205.00 | 27096 | 0.50% |
| 01 Dec 2022 | 212.05 | 213.35 | 213.90 | 208.50 | 12247 | 1.68% |
| 30 Nov 2022 | 208.55 | 203.75 | 210.10 | 203.75 | 14150 | 2.16% |
| 29 Nov 2022 | 204.15 | 204.75 | 207.65 | 201.35 | 6914 | -0.29% |
| 28 Nov 2022 | 204.75 | 203.55 | 207.15 | 203.05 | 4687 | -0.02% |
| 25 Nov 2022 | 204.80 | 208.80 | 208.80 | 199.85 | 10639 | -0.32% |
| 24 Nov 2022 | 205.45 | 206.90 | 206.90 | 203.75 | 9196 | 1.71% |
| 23 Nov 2022 | 202.00 | 205.25 | 205.80 | 201.00 | 5333 | -1.51% |
| 22 Nov 2022 | 205.10 | 202.95 | 206.95 | 202.70 | 4848 | 0.81% |
| 21 Nov 2022 | 203.45 | 208.00 | 208.00 | 201.05 | 6865 | -0.51% |
| 18 Nov 2022 | 204.50 | 201.05 | 207.00 | 201.05 | 14992 | 1.44% |
| 17 Nov 2022 | 201.60 | 206.90 | 206.90 | 200.10 | 8816 | -0.74% |
| 16 Nov 2022 | 203.10 | 207.60 | 208.65 | 201.30 | 19454 | -0.27% |
| 15 Nov 2022 | 203.65 | 204.80 | 206.20 | 199.90 | 9976 | 1.39% |
| 14 Nov 2022 | 200.85 | 206.50 | 206.50 | 198.95 | 11392 | -0.94% |
| 11 Nov 2022 | 202.75 | 205.30 | 212.00 | 196.00 | 27445 | -0.69% |
| 10 Nov 2022 | 204.15 | 208.05 | 209.75 | 195.45 | 43392 | -2.83% |
| 09 Nov 2022 | 210.10 | 211.55 | 213.15 | 206.55 | 22647 | 0.19% |
| 07 Nov 2022 | 209.70 | 218.10 | 219.90 | 208.35 | 23398 | -3.72% |
| 04 Nov 2022 | 217.80 | 210.05 | 225.35 | 210.05 | 27425 | 1.94% |
| 03 Nov 2022 | 213.65 | 213.75 | 215.50 | 211.95 | 3797 | -0.26% |
| 02 Nov 2022 | 214.20 | 213.60 | 217.65 | 212.50 | 12755 | 0.78% |
| 01 Nov 2022 | 212.55 | 209.90 | 217.00 | 209.55 | 14652 | 1.63% |
| 31 Oct 2022 | 209.15 | 203.00 | 210.95 | 203.00 | 15920 | 3.16% |
| 28 Oct 2022 | 202.75 | 211.30 | 211.30 | 201.40 | 10332 | -2.38% |
| 27 Oct 2022 | 207.70 | 205.00 | 209.75 | 205.00 | 4898 | 0.07% |
| 25 Oct 2022 | 207.55 | 206.60 | 209.80 | 205.05 | 6182 | 0.46% |
| 24 Oct 2022 | 206.60 | 212.95 | 213.75 | 202.25 | 9052 | -1.50% |
| 21 Oct 2022 | 209.75 | 215.80 | 215.80 | 208.50 | 13657 | -0.99% |
| 20 Oct 2022 | 211.85 | 212.25 | 212.60 | 210.00 | 5454 | 0.05% |
| 19 Oct 2022 | 211.75 | 215.10 | 216.95 | 211.00 | 7568 | -1.07% |
| 18 Oct 2022 | 214.05 | 214.70 | 215.50 | 213.25 | 5633 | 0.26% |
| 17 Oct 2022 | 213.50 | 214.95 | 217.25 | 212.50 | 6749 | -0.79% |
| 14 Oct 2022 | 215.20 | 220.05 | 224.00 | 214.10 | 7856 | -0.25% |
| 13 Oct 2022 | 215.75 | 220.85 | 222.00 | 212.80 | 8115 | -1.30% |
| 12 Oct 2022 | 218.60 | 221.35 | 223.50 | 218.10 | 9445 | -1.24% |
| 11 Oct 2022 | 221.35 | 222.90 | 227.90 | 217.70 | 21285 | 0.25% |
| 10 Oct 2022 | 220.80 | 223.00 | 223.00 | 218.00 | 17218 | -1.32% |
| 07 Oct 2022 | 223.75 | 217.85 | 224.95 | 217.85 | 25544 | 1.75% |
| 06 Oct 2022 | 219.90 | 218.50 | 222.15 | 216.15 | 20093 | 1.71% |
| 04 Oct 2022 | 216.20 | 217.65 | 219.90 | 215.65 | 20304 | 1.31% |
| 03 Oct 2022 | 213.40 | 222.00 | 222.00 | 212.75 | 6591 | -2.67% |
| 30 Sep 2022 | 219.25 | 215.95 | 221.90 | 215.95 | 13175 | 2.31% |
| 29 Sep 2022 | 214.30 | 222.60 | 222.60 | 213.30 | 8808 | -1.06% |
| 28 Sep 2022 | 216.60 | 213.25 | 223.45 | 213.25 | 18313 | -1.30% |
| 27 Sep 2022 | 219.45 | 221.95 | 223.05 | 212.25 | 9989 | 1.34% |
| 26 Sep 2022 | 216.55 | 230.00 | 230.00 | 212.50 | 15806 | -4.98% |
| 23 Sep 2022 | 227.90 | 238.25 | 240.00 | 226.25 | 27864 | -4.34% |
| 22 Sep 2022 | 238.25 | 242.80 | 243.90 | 233.65 | 28136 | -1.26% |
| 21 Sep 2022 | 241.30 | 255.00 | 257.80 | 238.95 | 145617 | -4.81% |
| 20 Sep 2022 | 253.50 | 226.90 | 268.20 | 225.35 | 449058 | 12.69% |
| 19 Sep 2022 | 224.95 | 223.15 | 232.40 | 216.00 | 39599 | 1.26% |
| 16 Sep 2022 | 222.15 | 231.45 | 233.90 | 221.60 | 25083 | -3.58% |
| 15 Sep 2022 | 230.40 | 226.70 | 233.00 | 223.65 | 36459 | 2.86% |
| 14 Sep 2022 | 224.00 | 219.05 | 239.80 | 219.05 | 121376 | 1.15% |
| 13 Sep 2022 | 221.45 | 223.55 | 229.05 | 220.50 | 9927 | -1.90% |
| 12 Sep 2022 | 225.75 | 224.00 | 227.00 | 222.75 | 10029 | 0.44% |
| 09 Sep 2022 | 224.75 | 226.10 | 233.00 | 223.10 | 26678 | -0.60% |
| 08 Sep 2022 | 226.10 | 230.60 | 230.80 | 223.10 | 26307 | -1.20% |
| 07 Sep 2022 | 228.85 | 211.00 | 233.85 | 209.15 | 151041 | 7.95% |
| 06 Sep 2022 | 212.00 | 204.65 | 215.65 | 203.35 | 62529 | 4.07% |
| 05 Sep 2022 | 203.70 | 206.90 | 208.90 | 202.75 | 24443 | -0.83% |
| 02 Sep 2022 | 205.40 | 207.50 | 208.00 | 204.45 | 11437 | -0.22% |
| 01 Sep 2022 | 205.85 | 203.50 | 211.15 | 203.50 | 8534 | -0.72% |
| 30 Aug 2022 | 207.35 | 208.00 | 212.75 | 204.00 | 17044 | -1.00% |
| 29 Aug 2022 | 209.45 | 206.00 | 212.05 | 204.05 | 15293 | 0.94% |
| 26 Aug 2022 | 207.50 | 207.00 | 209.10 | 205.50 | 11961 | 0.75% |
| 25 Aug 2022 | 205.95 | 209.40 | 209.50 | 205.25 | 16522 | -0.70% |
| 24 Aug 2022 | 207.40 | 210.20 | 212.80 | 205.00 | 13186 | -1.00% |
| 23 Aug 2022 | 209.50 | 214.50 | 214.50 | 208.30 | 6235 | -0.88% |
| 22 Aug 2022 | 211.35 | 211.90 | 212.75 | 208.55 | 11869 | 1.10% |
| 19 Aug 2022 | 209.05 | 208.30 | 211.60 | 208.30 | 45644 | 0.36% |
| 18 Aug 2022 | 208.30 | 208.45 | 209.90 | 205.00 | 27703 | 1.39% |
| 17 Aug 2022 | 205.45 | 206.00 | 209.00 | 203.05 | 19109 | 0.98% |
| 16 Aug 2022 | 203.45 | 207.15 | 207.15 | 194.05 | 12487 | -0.34% |
| 12 Aug 2022 | 204.15 | 207.00 | 207.00 | 201.05 | 12519 | -1.38% |
| 11 Aug 2022 | 207.00 | 216.00 | 217.65 | 202.75 | 28986 | -3.38% |
| 10 Aug 2022 | 214.25 | 217.90 | 219.80 | 213.00 | 4651 | -1.68% |
| 08 Aug 2022 | 217.90 | 215.70 | 221.40 | 215.45 | 4203 | 0.32% |
| 05 Aug 2022 | 217.20 | 217.85 | 219.90 | 215.00 | 5362 | 0.02% |
| 04 Aug 2022 | 217.15 | 220.65 | 220.65 | 214.00 | 3772 | 0.81% |
| 03 Aug 2022 | 215.40 | 222.00 | 223.20 | 214.05 | 8465 | -3.49% |
| 02 Aug 2022 | 223.20 | 219.00 | 225.00 | 218.95 | 7054 | 0.97% |
| 01 Aug 2022 | 221.05 | 221.00 | 221.90 | 216.80 | 5568 | 1.24% |
| 29 Jul 2022 | 218.35 | 216.65 | 220.05 | 215.50 | 6783 | 1.79% |
| 28 Jul 2022 | 214.50 | 215.55 | 218.95 | 214.00 | 3183 | -0.33% |
| 27 Jul 2022 | 215.20 | 218.90 | 218.90 | 212.65 | 4871 | -0.23% |
| 26 Jul 2022 | 215.70 | 217.10 | 220.40 | 214.50 | 3218 | -2.53% |
| 25 Jul 2022 | 221.30 | 223.20 | 224.75 | 217.95 | 11596 | -0.96% |
| 22 Jul 2022 | 223.45 | 205.00 | 229.95 | 203.90 | 33009 | 9.11% |
| 21 Jul 2022 | 204.80 | 203.95 | 208.00 | 202.60 | 8357 | 1.76% |
| 20 Jul 2022 | 201.25 | 200.40 | 203.00 | 199.95 | 5576 | 1.41% |
| 19 Jul 2022 | 198.45 | 199.45 | 200.70 | 198.00 | 3093 | -0.08% |
| 18 Jul 2022 | 198.60 | 197.85 | 199.95 | 196.35 | 1815 | 1.15% |
| 15 Jul 2022 | 196.35 | 201.00 | 203.60 | 195.40 | 2193 | -1.85% |
| 14 Jul 2022 | 200.05 | 201.20 | 202.70 | 197.10 | 2473 | -1.01% |
| 13 Jul 2022 | 202.10 | 200.55 | 203.40 | 198.40 | 6143 | 2.61% |
| 12 Jul 2022 | 196.95 | 194.90 | 201.00 | 194.50 | 4603 | 0.87% |
| 11 Jul 2022 | 195.25 | 193.00 | 195.95 | 192.65 | 3299 | 0.83% |
| 08 Jul 2022 | 193.65 | 194.90 | 196.35 | 192.00 | 10003 | 1.20% |
| 07 Jul 2022 | 191.35 | 190.40 | 192.85 | 189.30 | 4644 | 1.62% |
| 06 Jul 2022 | 188.30 | 190.60 | 190.60 | 187.00 | 3645 | -1.18% |
| 05 Jul 2022 | 190.55 | 189.85 | 192.70 | 189.85 | 3152 | 1.09% |
| 04 Jul 2022 | 188.50 | 192.20 | 192.20 | 186.25 | 3790 | -0.34% |
| 01 Jul 2022 | 189.15 | 191.55 | 193.40 | 188.40 | 2051 | -1.23% |
| 30 Jun 2022 | 191.50 | 193.85 | 193.85 | 190.15 | 1835 | -0.18% |
| 29 Jun 2022 | 191.85 | 188.25 | 195.95 | 188.25 | 7552 | 0.79% |
| 28 Jun 2022 | 190.35 | 191.55 | 191.90 | 188.65 | 3617 | -0.21% |
| 27 Jun 2022 | 190.75 | 191.00 | 199.75 | 188.10 | 7398 | 0.63% |
| 24 Jun 2022 | 189.55 | 188.55 | 190.75 | 187.10 | 4366 | 1.36% |
| 23 Jun 2022 | 187.00 | 190.15 | 190.40 | 186.05 | 4088 | -1.94% |
| 22 Jun 2022 | 190.70 | 195.40 | 195.40 | 186.00 | 2371 | -0.44% |
| 21 Jun 2022 | 191.55 | 185.30 | 197.00 | 182.75 | 6471 | 6.54% |
| 20 Jun 2022 | 179.80 | 201.15 | 201.15 | 175.30 | 8689 | -9.12% |
| 17 Jun 2022 | 197.85 | 202.00 | 203.15 | 195.50 | 5785 | -2.54% |
| 16 Jun 2022 | 203.00 | 210.70 | 210.70 | 202.00 | 9572 | -2.87% |
| 15 Jun 2022 | 209.00 | 211.65 | 217.00 | 208.15 | 4496 | 0.29% |
| 14 Jun 2022 | 208.40 | 208.65 | 210.00 | 207.45 | 3628 | 1.12% |
| 13 Jun 2022 | 206.10 | 214.55 | 214.55 | 206.00 | 9978 | -3.94% |
| 10 Jun 2022 | 214.55 | 211.30 | 216.90 | 211.00 | 1458 | -0.09% |
| 09 Jun 2022 | 214.75 | 211.00 | 215.95 | 211.00 | 1261 | 0.33% |
| 08 Jun 2022 | 214.05 | 212.20 | 215.85 | 209.35 | 6924 | 1.52% |
| 07 Jun 2022 | 210.85 | 214.65 | 215.20 | 208.10 | 12386 | -1.79% |
| 06 Jun 2022 | 214.70 | 213.15 | 215.85 | 213.15 | 1977 | -0.30% |
| 03 Jun 2022 | 215.35 | 217.20 | 221.65 | 214.40 | 10539 | -0.28% |
| 02 Jun 2022 | 215.95 | 216.70 | 218.25 | 215.20 | 5446 | -0.37% |
| 01 Jun 2022 | 216.75 | 217.15 | 218.70 | 216.10 | 3610 | -0.18% |
| 31 May 2022 | 217.15 | 216.00 | 219.90 | 212.30 | 13249 | 0.51% |
| 30 May 2022 | 216.05 | 218.95 | 218.95 | 213.95 | 6649 | 0.65% |
| 27 May 2022 | 214.65 | 215.00 | 217.95 | 210.05 | 8786 | 0.63% |
| 26 May 2022 | 213.30 | 209.25 | 215.10 | 207.20 | 13889 | 1.86% |
| 25 May 2022 | 209.40 | 227.00 | 241.95 | 207.00 | 54673 | -7.57% |
| 24 May 2022 | 226.55 | 227.85 | 229.90 | 223.10 | 13978 | -0.13% |
| 23 May 2022 | 226.85 | 232.70 | 232.70 | 225.95 | 9268 | -0.57% |
| 20 May 2022 | 228.15 | 231.85 | 233.00 | 225.70 | 8224 | 0.29% |
| 19 May 2022 | 227.50 | 226.00 | 232.90 | 216.05 | 11785 | -1.28% |
| 18 May 2022 | 230.45 | 226.05 | 233.00 | 226.05 | 9301 | 0.48% |
| 17 May 2022 | 229.35 | 225.00 | 230.90 | 222.30 | 8860 | 3.15% |
| 16 May 2022 | 222.35 | 218.95 | 223.95 | 214.35 | 13444 | 3.90% |
| 13 May 2022 | 214.00 | 211.65 | 218.05 | 211.65 | 7532 | 3.08% |
| 12 May 2022 | 207.60 | 214.85 | 214.85 | 206.25 | 13666 | -3.51% |
| 11 May 2022 | 215.15 | 227.60 | 228.10 | 213.60 | 22038 | -3.76% |
| 10 May 2022 | 223.55 | 225.05 | 230.35 | 218.80 | 19931 | -0.91% |
| 09 May 2022 | 225.60 | 237.35 | 237.35 | 223.65 | 18793 | -4.12% |
| 06 May 2022 | 235.30 | 240.00 | 242.15 | 232.00 | 11715 | -3.88% |
| 05 May 2022 | 244.80 | 249.25 | 251.85 | 242.55 | 16202 | -0.14% |
| 04 May 2022 | 245.15 | 248.50 | 254.05 | 240.15 | 23432 | -0.99% |
| 02 May 2022 | 247.60 | 258.00 | 258.80 | 244.70 | 25283 | -4.62% |
| 29 Apr 2022 | 259.60 | 258.05 | 264.35 | 255.05 | 31913 | 0.62% |
| 28 Apr 2022 | 258.00 | 258.60 | 269.00 | 254.35 | 47360 | 0.55% |
| 27 Apr 2022 | 256.60 | 262.00 | 262.00 | 252.85 | 24938 | -1.57% |
| 26 Apr 2022 | 260.70 | 263.40 | 264.90 | 255.10 | 24112 | 0.46% |
| 25 Apr 2022 | 259.50 | 275.20 | 275.75 | 256.55 | 55531 | -5.70% |
| 22 Apr 2022 | 275.20 | 284.00 | 286.50 | 273.55 | 122642 | -4.92% |
| 21 Apr 2022 | 289.45 | 254.85 | 301.20 | 254.15 | 604384 | 15.32% |
| 20 Apr 2022 | 251.00 | 253.40 | 258.00 | 249.00 | 11673 | -0.55% |
| 19 Apr 2022 | 252.40 | 257.85 | 259.55 | 250.00 | 18433 | -0.84% |
| 18 Apr 2022 | 254.55 | 255.50 | 260.00 | 248.80 | 19022 | -1.34% |
| 13 Apr 2022 | 258.00 | 259.75 | 261.90 | 255.00 | 12397 | 0.29% |
| 12 Apr 2022 | 257.25 | 263.95 | 263.95 | 256.20 | 18051 | -2.54% |
| 11 Apr 2022 | 263.95 | 263.95 | 277.50 | 261.45 | 90364 | 1.29% |
| 08 Apr 2022 | 260.60 | 264.00 | 265.95 | 258.10 | 15444 | -0.27% |
| 07 Apr 2022 | 261.30 | 263.00 | 268.95 | 261.00 | 56318 | -1.15% |
| 06 Apr 2022 | 264.35 | 261.00 | 269.00 | 258.00 | 91425 | 1.42% |
| 05 Apr 2022 | 260.65 | 244.20 | 269.80 | 241.90 | 137224 | 6.17% |
| 04 Apr 2022 | 245.50 | 235.75 | 247.70 | 235.75 | 58405 | 5.66% |
| 01 Apr 2022 | 232.35 | 222.20 | 235.00 | 222.20 | 18782 | 4.71% |
| 31 Mar 2022 | 221.90 | 235.50 | 237.00 | 218.10 | 44836 | -5.07% |
| 30 Mar 2022 | 233.75 | 222.75 | 238.05 | 221.70 | 57116 | 7.08% |
| 29 Mar 2022 | 218.30 | 219.05 | 221.65 | 216.45 | 30873 | -0.39% |
| 28 Mar 2022 | 219.15 | 220.75 | 221.15 | 218.00 | 13954 | -0.11% |
| 25 Mar 2022 | 219.40 | 222.65 | 223.55 | 218.40 | 17446 | -0.88% |
| 24 Mar 2022 | 221.35 | 223.00 | 226.45 | 220.10 | 13733 | 0.00% |
| 23 Mar 2022 | 221.35 | 223.55 | 228.00 | 220.00 | 13630 | 0.05% |
| 22 Mar 2022 | 221.25 | 223.00 | 225.00 | 219.25 | 21168 | -0.38% |
| 21 Mar 2022 | 222.10 | 226.55 | 229.50 | 220.45 | 16705 | -1.38% |
| 17 Mar 2022 | 225.20 | 229.80 | 230.00 | 223.40 | 5333 | -0.42% |
| 16 Mar 2022 | 226.15 | 222.15 | 231.00 | 222.15 | 19850 | 2.26% |
| 15 Mar 2022 | 221.15 | 230.75 | 232.35 | 220.30 | 17868 | -3.68% |
| 14 Mar 2022 | 229.60 | 222.90 | 236.75 | 218.10 | 51152 | 3.01% |
| 11 Mar 2022 | 222.90 | 220.30 | 228.05 | 218.85 | 39215 | 1.30% |
| 10 Mar 2022 | 220.05 | 228.00 | 228.00 | 218.20 | 8461 | -0.23% |
| 09 Mar 2022 | 220.55 | 210.10 | 225.00 | 210.10 | 18275 | 3.37% |
| 08 Mar 2022 | 213.35 | 214.00 | 218.00 | 205.00 | 6807 | 1.89% |
| 07 Mar 2022 | 209.40 | 207.75 | 212.40 | 206.90 | 6008 | -1.92% |
| 04 Mar 2022 | 213.50 | 213.00 | 217.50 | 212.20 | 9404 | -1.84% |
| 03 Mar 2022 | 217.50 | 217.90 | 223.95 | 216.20 | 15667 | 1.14% |
| 02 Mar 2022 | 215.05 | 210.00 | 219.00 | 204.50 | 8995 | 0.56% |
| 28 Feb 2022 | 213.85 | 209.95 | 215.90 | 206.65 | 6523 | 2.35% |
| 25 Feb 2022 | 208.95 | 202.50 | 211.50 | 202.50 | 9334 | 4.37% |
| 24 Feb 2022 | 200.20 | 214.00 | 215.00 | 195.10 | 29869 | -8.96% |
| 23 Feb 2022 | 219.90 | 224.00 | 226.00 | 218.35 | 11890 | 0.00% |
| 22 Feb 2022 | 219.90 | 216.00 | 225.00 | 212.20 | 10888 | 0.83% |
| 21 Feb 2022 | 218.10 | 222.05 | 224.00 | 215.05 | 8231 | -3.62% |
| 18 Feb 2022 | 226.30 | 228.70 | 231.85 | 224.40 | 5072 | -2.65% |
| 17 Feb 2022 | 232.45 | 231.05 | 233.75 | 226.20 | 10220 | 1.04% |
| 16 Feb 2022 | 230.05 | 229.95 | 230.90 | 225.00 | 13902 | 2.86% |
| 15 Feb 2022 | 223.65 | 226.95 | 226.95 | 218.10 | 17384 | 2.38% |
| 14 Feb 2022 | 218.45 | 236.95 | 237.30 | 212.65 | 21987 | -8.23% |
| 11 Feb 2022 | 238.05 | 242.00 | 246.00 | 236.00 | 17162 | -3.25% |
| 10 Feb 2022 | 246.05 | 247.05 | 249.00 | 244.30 | 6673 | -0.38% |
| 09 Feb 2022 | 247.00 | 244.40 | 249.20 | 241.30 | 19470 | 2.32% |
| 08 Feb 2022 | 241.40 | 253.60 | 255.00 | 240.00 | 24460 | -4.49% |
| 07 Feb 2022 | 252.75 | 248.00 | 266.45 | 246.45 | 122219 | 2.68% |
| 04 Feb 2022 | 246.15 | 249.50 | 257.00 | 245.10 | 36186 | -1.24% |
| 03 Feb 2022 | 249.25 | 245.95 | 255.00 | 235.00 | 193384 | 3.29% |
| 02 Feb 2022 | 241.30 | 244.85 | 246.90 | 240.05 | 14595 | -0.39% |
| 01 Feb 2022 | 242.25 | 237.05 | 245.55 | 235.05 | 22505 | 1.87% |
| 31 Jan 2022 | 237.80 | 236.00 | 241.90 | 235.90 | 9945 | 1.41% |
| 28 Jan 2022 | 234.50 | 231.90 | 244.85 | 230.00 | 22781 | 2.07% |
| 27 Jan 2022 | 229.75 | 234.00 | 236.25 | 226.05 | 16688 | -0.84% |
| 25 Jan 2022 | 231.70 | 228.05 | 236.10 | 226.20 | 14001 | -0.11% |
| 24 Jan 2022 | 231.95 | 242.80 | 244.90 | 225.00 | 37549 | -5.02% |
| 21 Jan 2022 | 244.20 | 254.80 | 257.05 | 235.20 | 24002 | -5.53% |
| 20 Jan 2022 | 258.50 | 257.00 | 264.50 | 255.55 | 30568 | 0.41% |
| 19 Jan 2022 | 257.45 | 257.50 | 259.95 | 252.50 | 19240 | 0.61% |
| 18 Jan 2022 | 255.90 | 267.00 | 269.00 | 254.05 | 43706 | -3.03% |
| 17 Jan 2022 | 263.90 | 252.05 | 270.95 | 252.05 | 123386 | 3.01% |
| 14 Jan 2022 | 256.20 | 256.80 | 262.25 | 251.10 | 38913 | 0.18% |
| 13 Jan 2022 | 255.75 | 254.00 | 259.40 | 248.05 | 33928 | 0.25% |
| 12 Jan 2022 | 255.10 | 258.70 | 262.45 | 252.25 | 37983 | -0.60% |
| 11 Jan 2022 | 256.65 | 254.00 | 264.70 | 247.40 | 101513 | 0.98% |
| 10 Jan 2022 | 254.15 | 253.95 | 257.75 | 246.40 | 71582 | 1.01% |
| 07 Jan 2022 | 251.60 | 230.00 | 257.00 | 229.50 | 235740 | 8.89% |
| 06 Jan 2022 | 231.05 | 224.00 | 237.35 | 224.00 | 37152 | 0.85% |
| 05 Jan 2022 | 229.10 | 236.90 | 239.90 | 227.60 | 43518 | -3.05% |
| 04 Jan 2022 | 236.30 | 219.70 | 242.95 | 216.65 | 206370 | 8.87% |
| 03 Jan 2022 | 217.05 | 218.95 | 220.75 | 215.70 | 20465 | -0.16% |
| 31 Dec 2021 | 217.40 | 217.50 | 218.60 | 215.15 | 5323 | 1.12% |
| 30 Dec 2021 | 215.00 | 216.50 | 219.00 | 213.15 | 6258 | -0.23% |
| 29 Dec 2021 | 215.50 | 215.50 | 220.55 | 214.30 | 8491 | 0.19% |
| 28 Dec 2021 | 215.10 | 207.50 | 225.40 | 207.00 | 33843 | 2.99% |
| 27 Dec 2021 | 208.85 | 207.85 | 210.90 | 205.05 | 2935 | 0.48% |
| 24 Dec 2021 | 207.85 | 212.10 | 213.55 | 207.00 | 4673 | -1.89% |
| 23 Dec 2021 | 211.85 | 209.90 | 213.85 | 207.60 | 7447 | 2.12% |
| 22 Dec 2021 | 207.45 | 207.20 | 209.35 | 207.05 | 3676 | 1.27% |
| 21 Dec 2021 | 204.85 | 210.05 | 210.05 | 203.00 | 6661 | 0.66% |
| 20 Dec 2021 | 203.50 | 209.95 | 209.95 | 201.30 | 8961 | -3.60% |
| 17 Dec 2021 | 211.10 | 215.50 | 215.95 | 210.00 | 6631 | -2.00% |
| 16 Dec 2021 | 215.40 | 220.10 | 220.85 | 214.00 | 7537 | -1.67% |
| 15 Dec 2021 | 219.05 | 218.90 | 221.95 | 217.95 | 7868 | -0.73% |
| 14 Dec 2021 | 220.65 | 217.60 | 222.75 | 217.60 | 5297 | -0.99% |
| 13 Dec 2021 | 222.85 | 222.95 | 226.00 | 220.60 | 10759 | 0.81% |
| 10 Dec 2021 | 221.05 | 217.75 | 221.60 | 217.75 | 10308 | 1.59% |
| 09 Dec 2021 | 217.60 | 215.95 | 223.35 | 214.45 | 21471 | 0.76% |
| 08 Dec 2021 | 215.95 | 216.20 | 217.40 | 214.50 | 12471 | 0.91% |
| 07 Dec 2021 | 214.00 | 218.20 | 219.70 | 212.00 | 15800 | 0.49% |
| 06 Dec 2021 | 212.95 | 215.95 | 216.55 | 212.00 | 7097 | -1.02% |
| 03 Dec 2021 | 215.15 | 217.70 | 217.70 | 213.50 | 10356 | 0.68% |
| 02 Dec 2021 | 213.70 | 220.40 | 220.40 | 206.60 | 17144 | -2.58% |
| 01 Dec 2021 | 219.35 | 214.10 | 220.95 | 212.90 | 22721 | 3.15% |
| 30 Nov 2021 | 212.65 | 213.30 | 217.75 | 210.10 | 11697 | -0.47% |
| 29 Nov 2021 | 213.65 | 210.15 | 216.80 | 204.00 | 17597 | 1.59% |
| 26 Nov 2021 | 210.30 | 215.00 | 219.95 | 208.10 | 27869 | -3.35% |
| 25 Nov 2021 | 217.60 | 227.30 | 229.80 | 212.30 | 52275 | -4.23% |
| 24 Nov 2021 | 227.20 | 217.10 | 233.95 | 217.00 | 15372 | 4.68% |
| 23 Nov 2021 | 217.05 | 208.20 | 219.95 | 208.20 | 14921 | 2.07% |
| 22 Nov 2021 | 212.65 | 225.10 | 225.10 | 209.80 | 30999 | -5.89% |
| 18 Nov 2021 | 225.95 | 230.70 | 232.85 | 224.50 | 11276 | -2.08% |
| 17 Nov 2021 | 230.75 | 231.00 | 234.25 | 229.00 | 8728 | -0.11% |
| 16 Nov 2021 | 231.00 | 234.95 | 237.90 | 229.25 | 15795 | -1.62% |
| 15 Nov 2021 | 234.80 | 243.05 | 243.30 | 232.65 | 8958 | -2.06% |
| 12 Nov 2021 | 239.75 | 253.75 | 253.75 | 237.90 | 36293 | -2.68% |
| 11 Nov 2021 | 246.35 | 245.45 | 251.00 | 237.65 | 50395 | 0.69% |
| 10 Nov 2021 | 244.65 | 246.95 | 249.00 | 243.70 | 20205 | -1.23% |
| 09 Nov 2021 | 247.70 | 233.90 | 248.90 | 233.90 | 69363 | 6.31% |
| 08 Nov 2021 | 233.00 | 232.00 | 233.85 | 225.85 | 17350 | 1.92% |
| 04 Nov 2021 | 228.60 | 228.70 | 229.90 | 226.65 | 2207 | 0.84% |
| 03 Nov 2021 | 226.70 | 225.05 | 229.00 | 225.05 | 3559 | 0.78% |
| 02 Nov 2021 | 224.95 | 228.10 | 229.00 | 221.00 | 12593 | -1.34% |
| 01 Nov 2021 | 228.00 | 230.00 | 230.45 | 225.00 | 7527 | 0.53% |
| 29 Oct 2021 | 226.80 | 230.60 | 230.60 | 223.20 | 11296 | -1.22% |
| 28 Oct 2021 | 229.60 | 230.05 | 234.15 | 228.50 | 11700 | -0.61% |
| 27 Oct 2021 | 231.00 | 231.65 | 236.00 | 230.00 | 15035 | 0.15% |
| 26 Oct 2021 | 230.65 | 230.95 | 236.55 | 225.00 | 24694 | 0.24% |
| 25 Oct 2021 | 230.10 | 236.40 | 237.00 | 227.00 | 14632 | -2.13% |
| 22 Oct 2021 | 235.10 | 237.50 | 243.15 | 234.00 | 15828 | -0.78% |
| 21 Oct 2021 | 236.95 | 235.10 | 239.75 | 233.30 | 11333 | 0.19% |
| 20 Oct 2021 | 236.50 | 243.50 | 247.65 | 236.00 | 21636 | -3.33% |
| 19 Oct 2021 | 244.65 | 254.90 | 257.90 | 243.10 | 30493 | -2.96% |
| 18 Oct 2021 | 252.10 | 254.60 | 261.90 | 250.25 | 51205 | -0.98% |
| 14 Oct 2021 | 254.60 | 249.25 | 256.85 | 249.25 | 55642 | 2.35% |
| 13 Oct 2021 | 248.75 | 252.50 | 254.20 | 246.90 | 24517 | -0.94% |
| 12 Oct 2021 | 251.10 | 245.25 | 255.75 | 245.25 | 56630 | 1.58% |
| 11 Oct 2021 | 247.20 | 252.95 | 252.95 | 246.10 | 14678 | -1.51% |
| 08 Oct 2021 | 251.00 | 247.55 | 253.90 | 240.00 | 85609 | 2.39% |
| 07 Oct 2021 | 245.15 | 245.00 | 248.60 | 243.20 | 14660 | 0.53% |
| 06 Oct 2021 | 243.85 | 247.70 | 250.00 | 242.30 | 15310 | -0.61% |
| 05 Oct 2021 | 245.35 | 247.40 | 248.65 | 243.10 | 18439 | -0.57% |
| 04 Oct 2021 | 246.75 | 239.05 | 254.00 | 239.05 | 98059 | 2.11% |
| 01 Oct 2021 | 241.65 | 238.40 | 243.50 | 237.25 | 17294 | 1.36% |
| 30 Sep 2021 | 238.40 | 242.40 | 244.05 | 236.35 | 18349 | -0.10% |
| 29 Sep 2021 | 238.65 | 238.05 | 243.40 | 237.25 | 21554 | 0.04% |
| 28 Sep 2021 | 238.55 | 238.45 | 241.50 | 236.25 | 10100 | -0.38% |
| 27 Sep 2021 | 239.45 | 240.50 | 243.65 | 236.65 | 8482 | -0.40% |
| 24 Sep 2021 | 240.40 | 246.70 | 248.75 | 239.60 | 21215 | -1.37% |
| 23 Sep 2021 | 243.75 | 243.45 | 251.80 | 241.00 | 63104 | 1.71% |
| 22 Sep 2021 | 239.65 | 238.40 | 241.90 | 237.25 | 8564 | 1.10% |
| 21 Sep 2021 | 237.05 | 238.00 | 241.10 | 229.00 | 13991 | 0.49% |
| 20 Sep 2021 | 235.90 | 242.90 | 247.90 | 233.55 | 22302 | -3.77% |
| 17 Sep 2021 | 245.15 | 250.40 | 251.50 | 242.60 | 15537 | -1.57% |
| 16 Sep 2021 | 249.05 | 252.75 | 257.45 | 248.25 | 21278 | -0.95% |
| 15 Sep 2021 | 251.45 | 249.95 | 253.45 | 248.35 | 17015 | 1.13% |
| 14 Sep 2021 | 248.65 | 246.30 | 250.90 | 246.30 | 11367 | -0.14% |
| 13 Sep 2021 | 249.00 | 252.25 | 252.25 | 247.10 | 8522 | -0.46% |
| 09 Sep 2021 | 250.15 | 244.00 | 252.75 | 243.20 | 15348 | 1.85% |
| 08 Sep 2021 | 245.60 | 245.95 | 249.75 | 244.00 | 9626 | -0.12% |
| 07 Sep 2021 | 245.90 | 251.40 | 251.40 | 245.00 | 14049 | -1.07% |
| 06 Sep 2021 | 248.55 | 252.40 | 255.00 | 248.00 | 16987 | -1.97% |
| 03 Sep 2021 | 253.55 | 254.90 | 259.00 | 252.10 | 18442 | -0.08% |
| 02 Sep 2021 | 253.75 | 249.40 | 254.70 | 247.25 | 37612 | 2.36% |
| 01 Sep 2021 | 247.90 | 249.25 | 251.95 | 246.25 | 12855 | -0.54% |
| 31 Aug 2021 | 249.25 | 249.40 | 252.00 | 247.10 | 15791 | 0.69% |
| 30 Aug 2021 | 247.55 | 246.70 | 249.00 | 245.85 | 15152 | 1.37% |
| 27 Aug 2021 | 244.20 | 250.60 | 252.45 | 239.10 | 16561 | -2.55% |
| 26 Aug 2021 | 250.60 | 251.95 | 256.15 | 248.50 | 8174 | 0.85% |
| 25 Aug 2021 | 248.50 | 246.60 | 254.00 | 242.05 | 16685 | 0.77% |
| 24 Aug 2021 | 246.60 | 235.00 | 248.00 | 234.95 | 18871 | 4.20% |
| 23 Aug 2021 | 236.65 | 261.85 | 264.40 | 232.95 | 58021 | -7.43% |
| 20 Aug 2021 | 255.65 | 262.00 | 263.65 | 255.05 | 15484 | -3.03% |
| 18 Aug 2021 | 263.65 | 264.75 | 269.45 | 262.00 | 16744 | -0.42% |
| 17 Aug 2021 | 264.75 | 276.05 | 277.75 | 264.00 | 43537 | -3.08% |
| 16 Aug 2021 | 273.15 | 269.70 | 277.00 | 269.00 | 41400 | 1.92% |
| 13 Aug 2021 | 268.00 | 261.95 | 274.80 | 260.00 | 45832 | 2.31% |
| 12 Aug 2021 | 261.95 | 260.90 | 265.95 | 258.75 | 15927 | 1.06% |
| 11 Aug 2021 | 259.20 | 264.90 | 264.95 | 244.00 | 58977 | -0.48% |
| 10 Aug 2021 | 260.45 | 270.65 | 273.30 | 258.55 | 31069 | -3.84% |
| 09 Aug 2021 | 270.85 | 274.40 | 277.40 | 268.55 | 34868 | -0.40% |
| 06 Aug 2021 | 271.95 | 278.00 | 287.80 | 270.20 | 67159 | -1.50% |
| 05 Aug 2021 | 276.10 | 280.00 | 280.00 | 267.50 | 42448 | -1.27% |
| 04 Aug 2021 | 279.65 | 300.00 | 300.90 | 278.00 | 184797 | -6.09% |
| 03 Aug 2021 | 297.80 | 281.20 | 304.80 | 276.55 | 861582 | 6.57% |
| 02 Aug 2021 | 279.45 | 279.10 | 281.00 | 276.05 | 39958 | 0.92% |
| 30 Jul 2021 | 276.90 | 270.05 | 286.90 | 270.05 | 124582 | 1.97% |
| 29 Jul 2021 | 271.55 | 267.90 | 275.00 | 262.55 | 56239 | 1.78% |
| 28 Jul 2021 | 266.80 | 277.00 | 279.00 | 260.40 | 57739 | -3.68% |
| 27 Jul 2021 | 277.00 | 256.10 | 288.90 | 256.10 | 357990 | 6.64% |
| 26 Jul 2021 | 259.75 | 256.40 | 266.00 | 253.75 | 39830 | 1.21% |
| 23 Jul 2021 | 256.65 | 255.70 | 258.20 | 251.50 | 38461 | 1.16% |
| 22 Jul 2021 | 253.70 | 254.00 | 256.75 | 250.00 | 63661 | 1.18% |
| 20 Jul 2021 | 250.75 | 256.65 | 263.05 | 250.00 | 76979 | -1.92% |
| 19 Jul 2021 | 255.65 | 249.00 | 259.50 | 249.00 | 25739 | 1.29% |
| 16 Jul 2021 | 252.40 | 256.65 | 256.95 | 251.35 | 13670 | -0.49% |
| 15 Jul 2021 | 253.65 | 258.20 | 259.00 | 253.05 | 20684 | -1.13% |
| 14 Jul 2021 | 256.55 | 256.20 | 259.05 | 255.95 | 22376 | 0.14% |
| 13 Jul 2021 | 256.20 | 260.00 | 260.90 | 255.30 | 50949 | -0.74% |
| 12 Jul 2021 | 258.10 | 265.40 | 265.40 | 256.10 | 34598 | -1.43% |
| 09 Jul 2021 | 261.85 | 260.30 | 265.90 | 257.45 | 30602 | 0.85% |
| 08 Jul 2021 | 259.65 | 262.70 | 272.65 | 258.00 | 87815 | -0.84% |
| 07 Jul 2021 | 261.85 | 264.40 | 266.35 | 259.10 | 22251 | -0.38% |
| 06 Jul 2021 | 262.85 | 266.00 | 276.40 | 261.10 | 74986 | -2.10% |
| 05 Jul 2021 | 268.50 | 271.00 | 278.00 | 267.00 | 35826 | 0.98% |
| 02 Jul 2021 | 265.90 | 257.20 | 272.10 | 256.00 | 57952 | 3.40% |
| 01 Jul 2021 | 257.15 | 262.50 | 265.80 | 255.00 | 32927 | -2.00% |
| 30 Jun 2021 | 262.40 | 274.30 | 274.65 | 261.00 | 47929 | -3.71% |
| 29 Jun 2021 | 272.50 | 277.35 | 286.00 | 270.00 | 73680 | -1.70% |
| 28 Jun 2021 | 277.20 | 265.00 | 295.00 | 265.00 | 348935 | 3.53% |
| 25 Jun 2021 | 267.75 | 270.10 | 277.85 | 263.65 | 110745 | -1.49% |
| 24 Jun 2021 | 271.80 | 252.05 | 278.10 | 252.05 | 160614 | 6.05% |
| 23 Jun 2021 | 256.30 | 264.70 | 264.70 | 252.00 | 18130 | -1.69% |
| 22 Jun 2021 | 260.70 | 264.50 | 268.50 | 259.00 | 18485 | -0.97% |
| 21 Jun 2021 | 263.25 | 250.00 | 269.80 | 250.00 | 46320 | 3.34% |
| 18 Jun 2021 | 254.75 | 267.00 | 269.00 | 246.65 | 52934 | -3.83% |
| 17 Jun 2021 | 264.90 | 275.00 | 276.70 | 260.00 | 66815 | -4.68% |
| 16 Jun 2021 | 277.90 | 298.50 | 302.80 | 272.20 | 135370 | -6.15% |
| 15 Jun 2021 | 296.10 | 294.00 | 302.80 | 292.80 | 105513 | 1.23% |
| 14 Jun 2021 | 292.50 | 296.90 | 303.25 | 273.00 | 175075 | -0.51% |
| 11 Jun 2021 | 294.00 | 279.40 | 319.90 | 277.50 | 706236 | 6.06% |
| 10 Jun 2021 | 277.20 | 280.00 | 288.45 | 271.55 | 198804 | -0.13% |
| 09 Jun 2021 | 277.55 | 287.00 | 296.00 | 272.00 | 225035 | -3.44% |
| 08 Jun 2021 | 287.45 | 253.30 | 298.00 | 252.20 | 579362 | 13.48% |
| 07 Jun 2021 | 253.30 | 249.65 | 258.50 | 244.10 | 87044 | 3.92% |
| 04 Jun 2021 | 243.75 | 253.50 | 253.80 | 241.50 | 24621 | -3.22% |
| 03 Jun 2021 | 251.85 | 249.90 | 264.70 | 248.25 | 33269 | 2.13% |
| 02 Jun 2021 | 246.60 | 240.50 | 252.00 | 240.50 | 18700 | 1.94% |
| 01 Jun 2021 | 241.90 | 246.30 | 247.95 | 238.00 | 18086 | -1.83% |
| 31 May 2021 | 246.40 | 240.05 | 250.50 | 240.05 | 14954 | 1.63% |
| 28 May 2021 | 242.45 | 242.30 | 250.50 | 241.00 | 14072 | -1.40% |
| 27 May 2021 | 245.90 | 242.05 | 252.45 | 242.00 | 17932 | 0.88% |
| 26 May 2021 | 243.75 | 249.65 | 258.80 | 240.00 | 27629 | -2.54% |
| 25 May 2021 | 250.10 | 258.00 | 263.70 | 248.90 | 23849 | -2.85% |
| 24 May 2021 | 257.45 | 264.00 | 265.75 | 254.65 | 31165 | -1.40% |
| 21 May 2021 | 261.10 | 260.00 | 282.00 | 257.05 | 165460 | 0.89% |
| 20 May 2021 | 258.80 | 258.00 | 267.50 | 255.10 | 24586 | -0.06% |
| 19 May 2021 | 258.95 | 253.00 | 272.25 | 251.00 | 84937 | 2.35% |
| 18 May 2021 | 253.00 | 253.95 | 273.45 | 244.00 | 82781 | 1.69% |
| 17 May 2021 | 248.80 | 236.20 | 254.60 | 236.05 | 57713 | 5.80% |
| 14 May 2021 | 235.15 | 254.10 | 257.40 | 232.10 | 40830 | -7.77% |
| 12 May 2021 | 254.95 | 264.00 | 273.70 | 250.45 | 55179 | -3.88% |
| 11 May 2021 | 265.25 | 257.90 | 280.00 | 255.00 | 126043 | 1.24% |
| 10 May 2021 | 262.00 | 237.85 | 277.00 | 236.55 | 335515 | 8.96% |
| 07 May 2021 | 240.45 | 239.20 | 253.65 | 236.30 | 157727 | 2.10% |
| 06 May 2021 | 235.50 | 235.70 | 240.70 | 225.05 | 75323 | 0.34% |
| 05 May 2021 | 234.70 | 225.00 | 237.00 | 220.05 | 165346 | 6.58% |
| 04 May 2021 | 220.20 | 245.00 | 259.00 | 216.00 | 516029 | -2.70% |
| 03 May 2021 | 226.30 | 191.95 | 226.30 | 187.40 | 652982 | 19.99% |
| 30 Apr 2021 | 188.60 | 182.75 | 196.00 | 182.15 | 82471 | 3.43% |
| 29 Apr 2021 | 182.35 | 188.30 | 188.30 | 178.50 | 18673 | -1.06% |
| 28 Apr 2021 | 184.30 | 186.15 | 188.95 | 182.20 | 22130 | -1.44% |
| 27 Apr 2021 | 187.00 | 183.45 | 187.80 | 182.15 | 10641 | 2.47% |
| 26 Apr 2021 | 182.50 | 187.85 | 193.30 | 180.15 | 37493 | -1.54% |
| 23 Apr 2021 | 185.35 | 184.50 | 190.70 | 183.20 | 26911 | 0.57% |
| 22 Apr 2021 | 184.30 | 187.65 | 191.00 | 180.80 | 26736 | -2.02% |
| 20 Apr 2021 | 188.10 | 174.30 | 190.15 | 173.25 | 106527 | 8.57% |
| 19 Apr 2021 | 173.25 | 175.05 | 176.85 | 172.00 | 24193 | -4.39% |
| 16 Apr 2021 | 181.20 | 184.05 | 186.00 | 178.80 | 39712 | -0.03% |
| 15 Apr 2021 | 181.25 | 177.60 | 186.00 | 175.00 | 31786 | 0.64% |
| 13 Apr 2021 | 180.10 | 174.80 | 181.20 | 173.00 | 14023 | 2.68% |
| 12 Apr 2021 | 175.40 | 182.05 | 185.65 | 172.30 | 18446 | -6.88% |
| 09 Apr 2021 | 188.35 | 182.60 | 195.00 | 180.10 | 101429 | 5.05% |
| 08 Apr 2021 | 179.30 | 172.25 | 182.00 | 171.95 | 39630 | 4.21% |
| 07 Apr 2021 | 172.05 | 174.40 | 174.85 | 170.10 | 9042 | -0.03% |
| 06 Apr 2021 | 172.10 | 171.10 | 175.05 | 170.40 | 14098 | 1.21% |
| 05 Apr 2021 | 170.05 | 170.30 | 174.95 | 167.00 | 9735 | -2.44% |
| 01 Apr 2021 | 174.30 | 170.00 | 174.75 | 169.90 | 18072 | 3.08% |
| 31 Mar 2021 | 169.10 | 166.00 | 172.65 | 164.00 | 22736 | 2.70% |
| 30 Mar 2021 | 164.65 | 166.00 | 170.00 | 161.20 | 13859 | -0.30% |
| 26 Mar 2021 | 165.15 | 167.00 | 171.00 | 164.00 | 13119 | -0.15% |
| 25 Mar 2021 | 165.40 | 170.05 | 171.60 | 164.10 | 16051 | -3.05% |
| 24 Mar 2021 | 170.60 | 171.10 | 176.05 | 169.25 | 8067 | -2.88% |
| 23 Mar 2021 | 175.65 | 174.95 | 177.50 | 172.10 | 18626 | 1.24% |
| 22 Mar 2021 | 173.50 | 167.50 | 177.00 | 167.50 | 21259 | 2.33% |
| 19 Mar 2021 | 169.55 | 173.05 | 173.05 | 165.00 | 19160 | -0.12% |
| 18 Mar 2021 | 169.75 | 179.90 | 182.00 | 163.05 | 19426 | -3.14% |
| 17 Mar 2021 | 175.25 | 180.20 | 187.30 | 174.10 | 30333 | -1.46% |
| 16 Mar 2021 | 177.85 | 181.50 | 186.85 | 177.10 | 11482 | -2.23% |
| 15 Mar 2021 | 181.90 | 185.70 | 186.10 | 180.00 | 11685 | -2.57% |
| 12 Mar 2021 | 186.70 | 185.05 | 189.90 | 184.80 | 33241 | 0.89% |
| 10 Mar 2021 | 185.05 | 186.05 | 189.90 | 184.25 | 12932 | -0.13% |
| 09 Mar 2021 | 185.30 | 190.05 | 191.75 | 183.20 | 22733 | -1.78% |
| 08 Mar 2021 | 188.65 | 189.85 | 194.45 | 186.05 | 35771 | 0.51% |
| 05 Mar 2021 | 187.70 | 196.50 | 209.80 | 186.70 | 205804 | -4.01% |
| 04 Mar 2021 | 195.55 | 186.00 | 201.00 | 184.00 | 166102 | 4.60% |
| 03 Mar 2021 | 186.95 | 187.70 | 189.00 | 184.30 | 44312 | 1.44% |
| 02 Mar 2021 | 184.30 | 179.65 | 194.25 | 175.35 | 73530 | 4.33% |
| 01 Mar 2021 | 176.65 | 174.15 | 179.00 | 173.30 | 20830 | 2.08% |
| 26 Feb 2021 | 173.05 | 170.25 | 180.80 | 170.10 | 43577 | -0.63% |
| 25 Feb 2021 | 174.15 | 175.30 | 175.30 | 170.80 | 14251 | 0.20% |
| 24 Feb 2021 | 173.80 | 169.90 | 175.00 | 169.25 | 14755 | 2.72% |
| 23 Feb 2021 | 169.20 | 169.00 | 172.00 | 166.40 | 12529 | 0.27% |
| 22 Feb 2021 | 168.75 | 168.25 | 171.70 | 166.05 | 23054 | 0.30% |
| 19 Feb 2021 | 168.25 | 169.00 | 173.90 | 168.00 | 27357 | -0.30% |
| 18 Feb 2021 | 168.75 | 164.00 | 176.15 | 160.75 | 52841 | 4.46% |
| 17 Feb 2021 | 161.55 | 161.95 | 163.65 | 160.50 | 6265 | -0.31% |
| 16 Feb 2021 | 162.05 | 162.05 | 162.65 | 160.50 | 7049 | 0.84% |
| 15 Feb 2021 | 160.70 | 164.20 | 166.90 | 160.00 | 27383 | -1.02% |
| 12 Feb 2021 | 162.35 | 163.85 | 169.20 | 161.50 | 23890 | -2.70% |
| 11 Feb 2021 | 166.85 | 164.50 | 169.70 | 163.10 | 8868 | 1.03% |
| 10 Feb 2021 | 165.15 | 169.20 | 169.25 | 164.00 | 7446 | 0.03% |
| 09 Feb 2021 | 165.10 | 169.15 | 169.45 | 164.05 | 14603 | -1.81% |
| 08 Feb 2021 | 168.15 | 174.00 | 174.00 | 167.00 | 15609 | 1.23% |
| 05 Feb 2021 | 166.10 | 170.30 | 171.75 | 164.50 | 16749 | -2.67% |
| 04 Feb 2021 | 170.65 | 165.80 | 173.00 | 165.00 | 28867 | 2.68% |
| 03 Feb 2021 | 166.20 | 164.70 | 173.80 | 164.00 | 28127 | 0.91% |
| 02 Feb 2021 | 164.70 | 161.00 | 168.50 | 161.00 | 39229 | 2.74% |
| 01 Feb 2021 | 160.30 | 159.55 | 162.00 | 153.60 | 23529 | 1.68% |
| 29 Jan 2021 | 157.65 | 169.00 | 170.05 | 155.75 | 65891 | -5.17% |
| 28 Jan 2021 | 166.25 | 180.10 | 184.00 | 163.65 | 59227 | -7.72% |
| 27 Jan 2021 | 180.15 | 182.30 | 184.30 | 179.95 | 16834 | -1.64% |
| 25 Jan 2021 | 183.15 | 188.75 | 188.75 | 179.95 | 15155 | -0.54% |
| 22 Jan 2021 | 184.15 | 183.10 | 188.00 | 181.95 | 13318 | -0.65% |
| 21 Jan 2021 | 185.35 | 190.05 | 196.00 | 184.00 | 23552 | -0.94% |
| 20 Jan 2021 | 187.10 | 181.45 | 194.00 | 181.45 | 22794 | 2.63% |
| 19 Jan 2021 | 182.30 | 181.90 | 186.25 | 180.10 | 16283 | 2.27% |
| 18 Jan 2021 | 178.25 | 183.25 | 184.70 | 177.15 | 16426 | -2.54% |
| 15 Jan 2021 | 182.90 | 186.35 | 187.00 | 182.60 | 14136 | -1.64% |
| 14 Jan 2021 | 185.95 | 189.90 | 190.30 | 185.25 | 16247 | -1.35% |
| 13 Jan 2021 | 188.50 | 190.00 | 190.70 | 188.00 | 15633 | -1.21% |
| 12 Jan 2021 | 190.80 | 192.00 | 193.00 | 186.00 | 15317 | 0.00% |
| 11 Jan 2021 | 190.80 | 198.70 | 198.70 | 188.70 | 32818 | -3.29% |
| 08 Jan 2021 | 197.30 | 201.10 | 203.80 | 196.10 | 25425 | -0.98% |
| 07 Jan 2021 | 199.25 | 194.50 | 210.00 | 194.50 | 93151 | 2.89% |
| 06 Jan 2021 | 193.65 | 197.00 | 198.45 | 191.10 | 27757 | -0.82% |
| 05 Jan 2021 | 195.25 | 195.05 | 199.00 | 193.00 | 20510 | 0.00% |
| 04 Jan 2021 | 195.25 | 194.10 | 197.00 | 190.10 | 23453 | 0.88% |
| 01 Jan 2021 | 193.55 | 192.75 | 196.60 | 191.65 | 19263 | 0.42% |
| 31 Dec 2020 | 192.75 | 196.00 | 197.80 | 191.00 | 25662 | -1.43% |
| 30 Dec 2020 | 195.55 | 185.55 | 203.55 | 183.10 | 122247 | 5.76% |
| 29 Dec 2020 | 184.90 | 187.55 | 188.30 | 181.75 | 15888 | -0.08% |
| 28 Dec 2020 | 185.05 | 183.50 | 187.30 | 183.50 | 11506 | 0.03% |
| 24 Dec 2020 | 185.00 | 187.95 | 192.30 | 182.40 | 19154 | 0.24% |
| 23 Dec 2020 | 184.55 | 184.85 | 188.05 | 180.00 | 18370 | 3.97% |
| 22 Dec 2020 | 177.50 | 176.55 | 179.90 | 165.00 | 21976 | 0.71% |
