KFINTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 1066.40 | 1080.20 | 1082.40 | 1056.20 | 1261729 | -0.85% |
| 04 Dec 2025 | 1075.50 | 1071.40 | 1092.00 | 1058.60 | 1584675 | 0.38% |
| 03 Dec 2025 | 1071.40 | 1083.80 | 1095.00 | 1064.00 | 1337298 | -1.11% |
| 02 Dec 2025 | 1083.40 | 1096.10 | 1103.30 | 1076.90 | 982416 | -1.17% |
| 01 Dec 2025 | 1096.20 | 1069.00 | 1114.00 | 1068.00 | 2836993 | 3.78% |
| 28 Nov 2025 | 1056.30 | 1069.00 | 1070.00 | 1050.10 | 492753 | -0.86% |
| 27 Nov 2025 | 1065.50 | 1076.00 | 1078.00 | 1061.00 | 301938 | -0.47% |
| 26 Nov 2025 | 1070.50 | 1055.00 | 1079.10 | 1055.00 | 822473 | 1.91% |
| 25 Nov 2025 | 1050.40 | 1049.90 | 1060.90 | 1044.10 | 518046 | 0.47% |
| 24 Nov 2025 | 1045.50 | 1065.10 | 1075.90 | 1040.00 | 1321606 | -1.84% |
| 21 Nov 2025 | 1065.10 | 1084.50 | 1084.50 | 1061.10 | 460127 | -1.42% |
| 20 Nov 2025 | 1080.40 | 1083.10 | 1098.90 | 1077.80 | 706819 | -0.14% |
| 19 Nov 2025 | 1081.90 | 1091.90 | 1093.30 | 1072.20 | 461199 | -0.65% |
| 18 Nov 2025 | 1089.00 | 1091.50 | 1102.20 | 1076.20 | 322950 | 0.04% |
| 17 Nov 2025 | 1088.60 | 1084.10 | 1098.70 | 1082.70 | 468953 | 0.42% |
| 14 Nov 2025 | 1084.10 | 1080.00 | 1093.80 | 1076.20 | 276013 | 0.09% |
| 13 Nov 2025 | 1083.10 | 1105.00 | 1109.90 | 1080.50 | 441405 | -1.56% |
| 12 Nov 2025 | 1100.30 | 1094.10 | 1126.40 | 1093.80 | 824642 | 0.57% |
| 11 Nov 2025 | 1094.10 | 1085.00 | 1095.30 | 1073.60 | 245241 | 1.16% |
| 10 Nov 2025 | 1081.60 | 1109.60 | 1109.60 | 1079.20 | 1168913 | -2.65% |
| 07 Nov 2025 | 1111.00 | 1062.10 | 1116.80 | 1051.00 | 1132039 | 4.60% |
| 06 Nov 2025 | 1062.10 | 1070.00 | 1089.40 | 1053.60 | 552399 | -0.68% |
| 04 Nov 2025 | 1069.40 | 1104.80 | 1104.80 | 1066.00 | 660313 | -3.03% |
| 03 Nov 2025 | 1102.80 | 1098.10 | 1115.00 | 1095.60 | 313462 | 0.43% |
| 31 Oct 2025 | 1098.10 | 1102.00 | 1118.00 | 1091.20 | 652110 | -1.25% |
| 30 Oct 2025 | 1112.00 | 1135.00 | 1135.90 | 1097.10 | 1359143 | -1.53% |
| 29 Oct 2025 | 1129.30 | 1165.00 | 1168.00 | 1112.80 | 1783314 | -3.87% |
| 28 Oct 2025 | 1174.80 | 1184.00 | 1215.00 | 1158.00 | 3249672 | 0.50% |
| 27 Oct 2025 | 1168.90 | 1159.20 | 1178.00 | 1154.30 | 1419829 | 1.70% |
| 24 Oct 2025 | 1149.40 | 1139.00 | 1153.90 | 1123.00 | 853901 | 0.83% |
| 23 Oct 2025 | 1139.90 | 1129.10 | 1157.00 | 1127.50 | 999003 | 1.12% |
| 21 Oct 2025 | 1127.30 | 1129.60 | 1134.40 | 1115.50 | 126614 | 0.60% |
| 20 Oct 2025 | 1120.60 | 1130.00 | 1135.40 | 1115.00 | 427719 | -0.33% |
| 17 Oct 2025 | 1124.30 | 1124.00 | 1139.90 | 1117.60 | 668312 | 0.04% |
| 16 Oct 2025 | 1123.90 | 1128.00 | 1131.90 | 1116.00 | 480716 | -0.35% |
| 15 Oct 2025 | 1127.80 | 1111.20 | 1135.00 | 1103.10 | 645572 | 1.49% |
| 14 Oct 2025 | 1111.20 | 1154.90 | 1160.00 | 1100.50 | 2100961 | -2.85% |
| 13 Oct 2025 | 1143.80 | 1090.00 | 1149.00 | 1085.40 | 5986348 | 6.65% |
| 10 Oct 2025 | 1072.50 | 1054.50 | 1076.00 | 1049.10 | 993167 | 2.07% |
| 09 Oct 2025 | 1050.80 | 1040.00 | 1055.70 | 1030.00 | 565327 | 1.67% |
| 08 Oct 2025 | 1033.50 | 1058.00 | 1061.50 | 1029.00 | 1218429 | -1.55% |
| 07 Oct 2025 | 1049.80 | 1067.70 | 1080.50 | 1046.20 | 1046963 | -1.20% |
| 06 Oct 2025 | 1062.50 | 1067.30 | 1069.40 | 1056.00 | 698509 | -0.45% |
| 03 Oct 2025 | 1067.30 | 1079.00 | 1087.90 | 1056.00 | 1148293 | -1.21% |
| 01 Oct 2025 | 1080.40 | 1052.00 | 1083.00 | 1049.80 | 496189 | 2.73% |
| 30 Sep 2025 | 1051.70 | 1072.20 | 1072.20 | 1044.00 | 479562 | -1.01% |
| 29 Sep 2025 | 1062.40 | 1070.80 | 1093.60 | 1056.10 | 994466 | -0.78% |
| 26 Sep 2025 | 1070.80 | 1064.00 | 1079.00 | 1056.40 | 704238 | 0.72% |
| 25 Sep 2025 | 1063.10 | 1059.00 | 1093.70 | 1055.60 | 1085398 | 0.23% |
| 24 Sep 2025 | 1060.70 | 1082.30 | 1083.50 | 1058.00 | 711780 | -1.82% |
| 23 Sep 2025 | 1080.40 | 1105.90 | 1118.00 | 1072.00 | 1853357 | -1.23% |
| 22 Sep 2025 | 1093.90 | 1147.90 | 1148.20 | 1082.60 | 1591817 | -4.87% |
| 19 Sep 2025 | 1149.90 | 1153.90 | 1159.60 | 1142.20 | 1163137 | 0.45% |
| 18 Sep 2025 | 1144.80 | 1124.00 | 1148.00 | 1117.70 | 1477449 | 2.43% |
| 17 Sep 2025 | 1117.60 | 1104.90 | 1121.50 | 1102.30 | 615086 | 1.57% |
| 16 Sep 2025 | 1100.30 | 1099.70 | 1109.00 | 1095.30 | 438634 | 0.06% |
| 15 Sep 2025 | 1099.60 | 1100.20 | 1114.90 | 1095.00 | 563443 | -0.70% |
| 12 Sep 2025 | 1107.30 | 1109.00 | 1119.80 | 1103.00 | 368507 | 0.04% |
| 11 Sep 2025 | 1106.90 | 1124.50 | 1124.50 | 1102.00 | 676043 | -0.81% |
| 10 Sep 2025 | 1115.90 | 1100.00 | 1128.00 | 1100.00 | 762476 | 1.50% |
| 09 Sep 2025 | 1099.40 | 1097.70 | 1101.00 | 1085.00 | 377783 | 0.05% |
| 08 Sep 2025 | 1098.90 | 1087.50 | 1107.80 | 1084.60 | 393307 | 1.05% |
| 05 Sep 2025 | 1087.50 | 1058.00 | 1098.10 | 1058.00 | 1053785 | 2.79% |
| 04 Sep 2025 | 1058.00 | 1078.10 | 1079.00 | 1051.20 | 1072142 | -0.84% |
| 03 Sep 2025 | 1067.00 | 1058.00 | 1074.10 | 1055.90 | 420037 | 0.95% |
| 02 Sep 2025 | 1057.00 | 1076.10 | 1077.00 | 1054.80 | 499827 | -1.23% |
| 01 Sep 2025 | 1070.20 | 1028.30 | 1077.00 | 1027.10 | 823855 | 4.80% |
| 29 Aug 2025 | 1021.20 | 1042.00 | 1052.40 | 1018.70 | 1097260 | -2.74% |
| 28 Aug 2025 | 1050.00 | 1054.10 | 1071.80 | 1039.10 | 1160529 | -0.39% |
| 26 Aug 2025 | 1054.10 | 1111.00 | 1114.70 | 1050.00 | 1357572 | -5.00% |
| 25 Aug 2025 | 1109.60 | 1132.00 | 1136.70 | 1105.10 | 565192 | -1.47% |
| 22 Aug 2025 | 1126.20 | 1126.00 | 1139.70 | 1115.50 | 843260 | -0.13% |
| 21 Aug 2025 | 1127.70 | 1124.00 | 1131.60 | 1108.80 | 1125821 | 1.07% |
| 20 Aug 2025 | 1115.80 | 1131.00 | 1132.80 | 1107.40 | 683902 | -0.85% |
| 19 Aug 2025 | 1125.40 | 1115.50 | 1129.90 | 1110.00 | 644479 | 0.89% |
| 18 Aug 2025 | 1115.50 | 1149.00 | 1149.00 | 1105.50 | 949186 | -1.19% |
| 14 Aug 2025 | 1128.90 | 1115.00 | 1133.00 | 1107.70 | 741668 | 1.29% |
| 13 Aug 2025 | 1114.50 | 1096.00 | 1125.20 | 1088.10 | 925152 | 2.60% |
| 12 Aug 2025 | 1086.30 | 1098.00 | 1112.00 | 1082.30 | 831097 | -0.47% |
| 11 Aug 2025 | 1091.40 | 1073.10 | 1097.00 | 1068.40 | 883832 | 1.71% |
| 08 Aug 2025 | 1073.00 | 1085.10 | 1088.30 | 1048.10 | 1959646 | -1.53% |
| 07 Aug 2025 | 1089.70 | 1100.00 | 1120.90 | 1072.50 | 1123685 | -1.91% |
| 06 Aug 2025 | 1110.90 | 1120.60 | 1128.00 | 1099.50 | 479104 | -0.87% |
| 05 Aug 2025 | 1120.60 | 1131.80 | 1135.60 | 1110.50 | 472698 | -0.28% |
| 04 Aug 2025 | 1123.80 | 1102.40 | 1128.80 | 1094.30 | 731600 | 2.02% |
| 01 Aug 2025 | 1101.50 | 1082.90 | 1124.20 | 1082.50 | 2136082 | 1.72% |
| 31 Jul 2025 | 1082.90 | 1091.00 | 1105.30 | 1077.20 | 1360170 | -2.37% |
| 30 Jul 2025 | 1109.20 | 1128.00 | 1137.00 | 1105.10 | 1290937 | -1.52% |
| 29 Jul 2025 | 1126.30 | 1135.00 | 1149.00 | 1114.50 | 934848 | -1.98% |
| 28 Jul 2025 | 1149.00 | 1150.00 | 1165.30 | 1142.00 | 1308160 | -1.34% |
| 25 Jul 2025 | 1164.60 | 1201.00 | 1208.00 | 1139.00 | 4336918 | -5.52% |
| 24 Jul 2025 | 1232.60 | 1263.00 | 1263.50 | 1225.00 | 684175 | -2.31% |
| 23 Jul 2025 | 1261.70 | 1285.20 | 1287.40 | 1245.00 | 698772 | -1.61% |
| 22 Jul 2025 | 1282.40 | 1280.90 | 1286.30 | 1266.30 | 869252 | 0.64% |
| 21 Jul 2025 | 1274.20 | 1255.10 | 1277.90 | 1242.10 | 428479 | 1.15% |
| 18 Jul 2025 | 1259.70 | 1273.90 | 1280.40 | 1255.00 | 335083 | -0.70% |
| 17 Jul 2025 | 1268.60 | 1285.00 | 1288.00 | 1263.30 | 408835 | -1.06% |
| 16 Jul 2025 | 1282.20 | 1299.30 | 1308.30 | 1280.20 | 423326 | -1.32% |
| 15 Jul 2025 | 1299.30 | 1280.00 | 1304.50 | 1270.80 | 574055 | 1.86% |
| 14 Jul 2025 | 1275.60 | 1272.00 | 1299.90 | 1267.00 | 566336 | 0.20% |
| 11 Jul 2025 | 1273.10 | 1291.80 | 1305.00 | 1260.00 | 570562 | -1.46% |
| 10 Jul 2025 | 1291.90 | 1313.70 | 1321.90 | 1286.60 | 696921 | -1.15% |
| 09 Jul 2025 | 1306.90 | 1272.30 | 1314.20 | 1258.00 | 1078958 | 2.64% |
| 08 Jul 2025 | 1273.30 | 1260.00 | 1277.20 | 1246.60 | 884916 | 0.85% |
| 07 Jul 2025 | 1262.60 | 1294.00 | 1294.00 | 1256.20 | 896050 | -2.49% |
| 04 Jul 2025 | 1294.90 | 1335.90 | 1335.90 | 1273.20 | 1063028 | -2.62% |
| 03 Jul 2025 | 1329.70 | 1326.00 | 1347.90 | 1314.00 | 824543 | 0.67% |
| 02 Jul 2025 | 1320.90 | 1334.90 | 1355.00 | 1312.60 | 985228 | -0.97% |
| 01 Jul 2025 | 1333.80 | 1357.00 | 1357.00 | 1330.00 | 775574 | -1.03% |
| 30 Jun 2025 | 1347.70 | 1365.00 | 1371.00 | 1327.10 | 1116748 | 0.10% |
| 27 Jun 2025 | 1346.40 | 1332.70 | 1378.50 | 1329.00 | 2841558 | 1.74% |
| 26 Jun 2025 | 1323.40 | 1345.00 | 1356.90 | 1307.50 | 1145209 | -0.99% |
| 25 Jun 2025 | 1336.70 | 1349.10 | 1388.50 | 1328.00 | 1880477 | -0.14% |
| 24 Jun 2025 | 1338.60 | 1343.70 | 1368.00 | 1323.20 | 2576511 | 1.86% |
| 23 Jun 2025 | 1314.20 | 1270.00 | 1347.90 | 1255.30 | 5510194 | 3.28% |
| 20 Jun 2025 | 1272.50 | 1195.10 | 1290.00 | 1194.80 | 3922780 | 6.22% |
| 19 Jun 2025 | 1198.00 | 1228.80 | 1238.00 | 1187.30 | 1074049 | -2.04% |
| 18 Jun 2025 | 1222.90 | 1207.70 | 1243.00 | 1196.90 | 989699 | 1.11% |
| 17 Jun 2025 | 1209.50 | 1226.80 | 1240.20 | 1206.00 | 960133 | -1.27% |
| 16 Jun 2025 | 1225.00 | 1208.00 | 1232.00 | 1167.40 | 1117340 | 1.41% |
| 13 Jun 2025 | 1208.00 | 1170.00 | 1217.00 | 1166.50 | 1254223 | 1.17% |
| 12 Jun 2025 | 1194.00 | 1217.00 | 1227.40 | 1180.00 | 1695600 | -1.89% |
| 11 Jun 2025 | 1217.00 | 1267.00 | 1271.70 | 1207.30 | 1922018 | -3.85% |
| 10 Jun 2025 | 1265.70 | 1263.00 | 1283.90 | 1246.10 | 1488284 | 0.97% |
| 09 Jun 2025 | 1253.50 | 1265.00 | 1271.00 | 1218.00 | 1692740 | 0.42% |
| 06 Jun 2025 | 1248.30 | 1213.90 | 1265.00 | 1204.80 | 3163529 | 3.50% |
| 05 Jun 2025 | 1206.10 | 1180.00 | 1215.00 | 1163.60 | 2670064 | 3.06% |
| 04 Jun 2025 | 1170.30 | 1145.00 | 1175.00 | 1135.00 | 2406928 | 3.08% |
| 03 Jun 2025 | 1135.30 | 1142.90 | 1174.70 | 1130.80 | 4238749 | 0.97% |
| 02 Jun 2025 | 1124.40 | 1078.70 | 1149.90 | 1065.80 | 4860536 | 4.24% |
| 30 May 2025 | 1078.70 | 1068.80 | 1110.80 | 1056.00 | 2411024 | 0.79% |
| 29 May 2025 | 1070.20 | 1085.00 | 1085.00 | 1063.40 | 679414 | -0.74% |
| 28 May 2025 | 1078.20 | 1082.80 | 1087.00 | 1067.00 | 893389 | -0.09% |
| 27 May 2025 | 1079.20 | 1080.80 | 1086.80 | 1066.80 | 885344 | 0.62% |
| 26 May 2025 | 1072.60 | 1075.00 | 1086.90 | 1070.10 | 574244 | 0.04% |
| 23 May 2025 | 1072.20 | 1056.90 | 1079.00 | 1043.40 | 1117317 | 2.13% |
| 22 May 2025 | 1049.80 | 1060.00 | 1066.00 | 1040.30 | 895033 | -0.67% |
| 21 May 2025 | 1056.90 | 1064.90 | 1079.00 | 1050.00 | 974109 | -0.75% |
| 20 May 2025 | 1064.90 | 1087.80 | 1087.80 | 1058.60 | 1078305 | -1.21% |
| 19 May 2025 | 1077.90 | 1066.00 | 1097.00 | 1058.80 | 2430543 | 1.14% |
| 16 May 2025 | 1065.80 | 1047.90 | 1072.90 | 1042.00 | 2682659 | 2.38% |
| 15 May 2025 | 1041.00 | 1055.80 | 1059.50 | 1027.40 | 2371643 | -0.90% |
| 14 May 2025 | 1050.50 | 1066.90 | 1089.00 | 1047.10 | 2933172 | 0.26% |
| 13 May 2025 | 1047.80 | 1074.50 | 1078.00 | 1040.00 | 25701437 | -6.27% |
| 12 May 2025 | 1117.90 | 1116.90 | 1122.80 | 1094.40 | 1183921 | 4.93% |
| 09 May 2025 | 1065.40 | 1039.00 | 1075.00 | 1006.30 | 1689553 | 0.05% |
| 08 May 2025 | 1064.90 | 1068.80 | 1160.00 | 1054.10 | 4014345 | -3.48% |
| 07 May 2025 | 1103.30 | 1019.20 | 1123.10 | 1017.30 | 3198151 | 5.91% |
| 06 May 2025 | 1041.70 | 1096.60 | 1100.00 | 1036.00 | 1075862 | -4.24% |
| 05 May 2025 | 1087.80 | 1131.00 | 1131.30 | 1084.00 | 1502056 | -3.86% |
| 02 May 2025 | 1131.50 | 1190.10 | 1193.10 | 1120.00 | 1553303 | -5.52% |
| 30 Apr 2025 | 1197.60 | 1270.00 | 1270.00 | 1181.00 | 1673130 | -5.69% |
| 29 Apr 2025 | 1269.80 | 1233.80 | 1304.10 | 1226.60 | 2951291 | 2.47% |
| 28 Apr 2025 | 1239.20 | 1220.00 | 1263.40 | 1185.80 | 1998496 | 1.61% |
| 25 Apr 2025 | 1219.60 | 1230.00 | 1241.00 | 1188.00 | 2205921 | -0.60% |
| 24 Apr 2025 | 1227.00 | 1280.00 | 1282.50 | 1215.60 | 1449800 | -4.63% |
| 23 Apr 2025 | 1286.60 | 1300.00 | 1319.90 | 1227.50 | 3492124 | 0.17% |
| 22 Apr 2025 | 1284.40 | 1215.00 | 1295.00 | 1214.90 | 6457964 | 6.96% |
| 21 Apr 2025 | 1200.80 | 1121.10 | 1215.00 | 1113.30 | 3511560 | 8.59% |
| 17 Apr 2025 | 1105.80 | 1071.30 | 1146.40 | 1066.50 | 7209839 | 5.07% |
| 16 Apr 2025 | 1052.40 | 1015.20 | 1067.00 | 1010.30 | 1225327 | 4.49% |
| 15 Apr 2025 | 1007.20 | 1015.00 | 1026.50 | 1001.60 | 991900 | 0.89% |
| 11 Apr 2025 | 998.35 | 1040.00 | 1046.95 | 991.25 | 820287 | -2.69% |
| 09 Apr 2025 | 1025.95 | 1020.00 | 1032.95 | 998.60 | 583848 | -0.20% |
| 08 Apr 2025 | 1028.00 | 1019.00 | 1068.90 | 1008.00 | 1522076 | 3.19% |
| 07 Apr 2025 | 996.20 | 828.80 | 1030.00 | 828.80 | 1231243 | -3.84% |
| 04 Apr 2025 | 1036.00 | 1062.70 | 1066.35 | 1025.25 | 556662 | -2.51% |
| 03 Apr 2025 | 1062.70 | 1021.00 | 1083.90 | 1020.30 | 622428 | 1.93% |
| 02 Apr 2025 | 1042.60 | 1026.90 | 1049.60 | 1009.10 | 418789 | 1.02% |
| 01 Apr 2025 | 1032.05 | 1024.50 | 1046.45 | 980.65 | 1109749 | 0.24% |
| 28 Mar 2025 | 1029.60 | 1049.35 | 1070.00 | 1021.00 | 526816 | -1.10% |
| 27 Mar 2025 | 1041.10 | 1028.00 | 1055.80 | 1016.70 | 1223235 | -0.24% |
| 26 Mar 2025 | 1043.65 | 1098.75 | 1098.75 | 1034.45 | 704422 | -5.01% |
| 25 Mar 2025 | 1098.75 | 1146.15 | 1158.30 | 1078.00 | 1383517 | -3.54% |
| 24 Mar 2025 | 1139.10 | 1110.90 | 1170.40 | 1110.00 | 1125827 | 3.51% |
| 21 Mar 2025 | 1100.50 | 1047.00 | 1120.00 | 1043.40 | 1411782 | 4.78% |
| 20 Mar 2025 | 1050.30 | 984.00 | 1069.45 | 962.20 | 3166601 | 7.71% |
| 19 Mar 2025 | 975.10 | 945.00 | 979.20 | 940.60 | 2234132 | 4.19% |
| 18 Mar 2025 | 935.85 | 925.00 | 942.50 | 915.40 | 871315 | 2.45% |
| 17 Mar 2025 | 913.45 | 906.70 | 946.55 | 906.70 | 757845 | -0.23% |
| 13 Mar 2025 | 915.55 | 924.60 | 937.00 | 907.75 | 619541 | -0.44% |
| 12 Mar 2025 | 919.60 | 919.00 | 942.40 | 902.00 | 676104 | 0.66% |
| 11 Mar 2025 | 913.55 | 885.00 | 918.70 | 872.10 | 723581 | 1.32% |
| 10 Mar 2025 | 901.65 | 937.00 | 952.55 | 893.70 | 917566 | -3.00% |
| 07 Mar 2025 | 929.55 | 888.90 | 934.00 | 867.85 | 1998432 | 4.57% |
| 06 Mar 2025 | 888.90 | 875.20 | 898.40 | 875.20 | 1283760 | 0.78% |
| 05 Mar 2025 | 882.05 | 882.75 | 896.70 | 862.35 | 1167199 | 0.19% |
| 04 Mar 2025 | 880.35 | 865.00 | 895.80 | 852.55 | 866313 | 0.92% |
| 03 Mar 2025 | 872.30 | 880.95 | 893.05 | 845.00 | 1067574 | 0.19% |
| 28 Feb 2025 | 870.65 | 823.00 | 890.95 | 823.00 | 2181020 | 3.30% |
| 27 Feb 2025 | 842.85 | 899.00 | 899.00 | 832.50 | 1105808 | -5.58% |
| 25 Feb 2025 | 892.70 | 918.40 | 925.60 | 881.00 | 799924 | -1.82% |
| 24 Feb 2025 | 909.25 | 866.05 | 942.40 | 860.00 | 1737110 | -0.21% |
| 21 Feb 2025 | 911.20 | 880.00 | 918.45 | 879.70 | 1879964 | 3.61% |
| 20 Feb 2025 | 879.45 | 851.20 | 892.90 | 845.50 | 1573235 | 3.10% |
| 19 Feb 2025 | 853.00 | 800.00 | 864.00 | 784.15 | 2143806 | 6.39% |
| 18 Feb 2025 | 801.80 | 828.00 | 833.10 | 790.20 | 2449686 | -2.89% |
| 17 Feb 2025 | 825.70 | 878.70 | 879.20 | 818.55 | 3837904 | -10.72% |
| 14 Feb 2025 | 924.85 | 1004.95 | 1008.00 | 901.65 | 2158310 | -7.54% |
| 13 Feb 2025 | 1000.25 | 1024.95 | 1034.60 | 968.05 | 1231407 | 0.24% |
| 12 Feb 2025 | 997.90 | 1034.80 | 1034.80 | 922.65 | 3036364 | -3.58% |
| 11 Feb 2025 | 1034.90 | 1153.95 | 1155.00 | 1025.35 | 1291435 | -10.32% |
| 10 Feb 2025 | 1153.95 | 1234.55 | 1236.75 | 1144.40 | 859147 | -5.74% |
| 07 Feb 2025 | 1224.25 | 1180.05 | 1235.00 | 1176.45 | 1626609 | 4.61% |
| 06 Feb 2025 | 1170.30 | 1162.35 | 1210.00 | 1155.75 | 1482407 | 1.94% |
| 05 Feb 2025 | 1148.00 | 1117.00 | 1208.85 | 1117.00 | 1845478 | 4.49% |
| 04 Feb 2025 | 1098.65 | 1070.00 | 1117.80 | 1066.50 | 502059 | 3.63% |
| 03 Feb 2025 | 1060.20 | 1087.60 | 1087.60 | 1040.10 | 502625 | -3.78% |
| 01 Feb 2025 | 1101.80 | 1090.25 | 1130.00 | 1071.05 | 433522 | 1.06% |
| 31 Jan 2025 | 1090.25 | 1090.10 | 1099.65 | 1074.05 | 370117 | 0.83% |
| 30 Jan 2025 | 1081.25 | 1097.00 | 1139.00 | 1070.00 | 979699 | -0.53% |
| 29 Jan 2025 | 1087.05 | 1073.10 | 1101.50 | 1047.25 | 1410030 | 1.30% |
| 28 Jan 2025 | 1073.05 | 1180.00 | 1180.00 | 1035.70 | 2045417 | -5.19% |
| 27 Jan 2025 | 1131.80 | 1148.85 | 1162.15 | 1093.40 | 1264064 | -2.84% |
| 24 Jan 2025 | 1164.90 | 1145.00 | 1245.95 | 1145.00 | 5328848 | 5.51% |
| 23 Jan 2025 | 1104.05 | 1084.60 | 1145.00 | 1079.60 | 1395121 | 2.26% |
| 22 Jan 2025 | 1079.60 | 1119.60 | 1122.75 | 1053.55 | 1185404 | -3.19% |
| 21 Jan 2025 | 1115.20 | 1179.50 | 1182.90 | 1108.00 | 881448 | -4.98% |
| 20 Jan 2025 | 1173.65 | 1200.00 | 1200.00 | 1155.55 | 1021289 | -2.75% |
| 17 Jan 2025 | 1206.90 | 1259.70 | 1259.70 | 1203.00 | 614185 | -3.59% |
| 16 Jan 2025 | 1251.85 | 1274.00 | 1321.00 | 1248.75 | 1063886 | 0.62% |
| 15 Jan 2025 | 1244.15 | 1172.20 | 1271.10 | 1141.05 | 1860275 | 6.14% |
| 14 Jan 2025 | 1172.20 | 1270.00 | 1273.50 | 1160.05 | 1826936 | -6.61% |
| 13 Jan 2025 | 1255.15 | 1353.90 | 1357.55 | 1242.35 | 1396406 | -8.90% |
| 10 Jan 2025 | 1377.70 | 1463.60 | 1478.60 | 1369.60 | 797487 | -5.12% |
| 09 Jan 2025 | 1452.05 | 1454.90 | 1476.70 | 1424.00 | 536251 | 0.46% |
| 08 Jan 2025 | 1445.45 | 1489.70 | 1501.20 | 1440.50 | 805066 | -2.02% |
| 07 Jan 2025 | 1475.25 | 1449.90 | 1502.10 | 1449.90 | 756577 | 2.72% |
| 06 Jan 2025 | 1436.15 | 1472.20 | 1505.00 | 1415.25 | 774298 | -2.45% |
| 03 Jan 2025 | 1472.20 | 1497.80 | 1519.80 | 1467.50 | 658787 | -1.36% |
| 02 Jan 2025 | 1492.55 | 1555.00 | 1562.05 | 1476.00 | 890294 | -3.40% |
| 01 Jan 2025 | 1545.15 | 1545.00 | 1591.70 | 1529.70 | 905795 | 0.51% |
| 31 Dec 2024 | 1537.25 | 1580.00 | 1580.00 | 1506.35 | 1043931 | -2.88% |
| 30 Dec 2024 | 1582.80 | 1511.45 | 1641.35 | 1423.05 | 2038370 | 4.72% |
| 27 Dec 2024 | 1511.45 | 1549.85 | 1574.45 | 1503.05 | 1722278 | -5.07% |
| 26 Dec 2024 | 1592.20 | 1485.00 | 1619.95 | 1479.95 | 6085198 | 7.80% |
| 24 Dec 2024 | 1476.95 | 1419.40 | 1524.70 | 1409.35 | 4968299 | 4.36% |
| 23 Dec 2024 | 1415.20 | 1435.00 | 1454.00 | 1329.95 | 2901176 | -2.03% |
| 20 Dec 2024 | 1444.50 | 1405.00 | 1478.40 | 1395.00 | 3697245 | 1.08% |
| 19 Dec 2024 | 1429.05 | 1302.10 | 1446.95 | 1296.05 | 7385976 | 7.55% |
| 18 Dec 2024 | 1328.70 | 1243.00 | 1342.90 | 1228.50 | 4197345 | 7.51% |
| 17 Dec 2024 | 1235.90 | 1249.90 | 1257.00 | 1227.95 | 353165 | -1.31% |
| 16 Dec 2024 | 1252.30 | 1231.05 | 1260.40 | 1220.15 | 536653 | -0.03% |
| 13 Dec 2024 | 1252.70 | 1245.85 | 1254.90 | 1225.35 | 295724 | 0.40% |
| 12 Dec 2024 | 1247.65 | 1260.00 | 1278.15 | 1238.40 | 647655 | -0.51% |
| 11 Dec 2024 | 1254.00 | 1250.05 | 1260.85 | 1234.45 | 378766 | 0.59% |
| 10 Dec 2024 | 1246.65 | 1268.50 | 1268.55 | 1228.00 | 527549 | -1.56% |
| 09 Dec 2024 | 1266.35 | 1271.40 | 1295.15 | 1251.75 | 743633 | -0.40% |
| 06 Dec 2024 | 1271.40 | 1263.05 | 1285.00 | 1235.05 | 1022610 | 1.20% |
| 05 Dec 2024 | 1256.35 | 1219.00 | 1313.70 | 1210.40 | 3993054 | 3.51% |
| 04 Dec 2024 | 1213.70 | 1205.00 | 1239.00 | 1192.00 | 758504 | -0.20% |
| 03 Dec 2024 | 1216.10 | 1183.80 | 1243.15 | 1178.55 | 1289424 | 3.50% |
| 02 Dec 2024 | 1174.95 | 1169.80 | 1182.95 | 1133.70 | 773278 | 0.96% |
| 29 Nov 2024 | 1163.75 | 1157.35 | 1196.90 | 1138.70 | 1064714 | 0.73% |
| 28 Nov 2024 | 1155.35 | 1150.80 | 1177.35 | 1143.45 | 771988 | 0.83% |
| 27 Nov 2024 | 1145.80 | 1163.95 | 1175.00 | 1129.05 | 497913 | -0.97% |
| 26 Nov 2024 | 1157.00 | 1107.80 | 1174.75 | 1105.00 | 2064350 | 4.83% |
| 25 Nov 2024 | 1103.65 | 1081.00 | 1113.75 | 1077.35 | 1050350 | 3.46% |
| 22 Nov 2024 | 1066.70 | 1039.80 | 1084.50 | 1024.15 | 1237085 | 3.50% |
| 21 Nov 2024 | 1030.65 | 1013.95 | 1035.70 | 1003.05 | 507065 | 1.65% |
| 19 Nov 2024 | 1013.95 | 980.60 | 1026.10 | 980.00 | 674749 | 3.58% |
| 18 Nov 2024 | 978.95 | 987.95 | 997.05 | 969.40 | 243782 | 0.15% |
| 14 Nov 2024 | 977.50 | 963.90 | 983.90 | 963.50 | 410461 | 1.41% |
| 13 Nov 2024 | 963.90 | 1018.70 | 1018.70 | 956.60 | 497140 | -5.52% |
| 12 Nov 2024 | 1020.25 | 1005.00 | 1045.95 | 1002.05 | 534441 | 2.39% |
| 11 Nov 2024 | 996.40 | 1009.95 | 1026.00 | 991.05 | 452519 | -2.30% |
| 08 Nov 2024 | 1019.85 | 1036.80 | 1036.80 | 1013.00 | 275331 | -1.68% |
| 07 Nov 2024 | 1037.25 | 1054.80 | 1060.00 | 1032.00 | 319877 | -0.87% |
| 06 Nov 2024 | 1046.35 | 1037.00 | 1049.90 | 1032.10 | 587954 | 2.04% |
| 05 Nov 2024 | 1025.45 | 1013.50 | 1030.70 | 1004.00 | 453592 | 1.57% |
| 04 Nov 2024 | 1009.60 | 1015.00 | 1023.95 | 990.85 | 482359 | -0.34% |
| 01 Nov 2024 | 1013.00 | 1011.70 | 1016.45 | 1006.10 | 133624 | 1.29% |
| 31 Oct 2024 | 1000.10 | 949.25 | 1006.00 | 947.40 | 905255 | 4.40% |
| 30 Oct 2024 | 957.95 | 975.30 | 985.00 | 950.00 | 610026 | -1.14% |
| 29 Oct 2024 | 968.95 | 1020.00 | 1020.00 | 934.80 | 1614342 | 0.21% |
| 28 Oct 2024 | 966.90 | 951.55 | 977.00 | 950.55 | 733079 | 2.53% |
| 25 Oct 2024 | 943.05 | 985.00 | 1004.40 | 930.05 | 918380 | -3.54% |
| 24 Oct 2024 | 977.70 | 1000.00 | 1001.00 | 958.45 | 606325 | -1.82% |
| 23 Oct 2024 | 995.85 | 985.65 | 1013.45 | 956.30 | 901235 | 1.89% |
| 22 Oct 2024 | 977.40 | 1039.50 | 1049.95 | 971.55 | 982146 | -5.81% |
| 21 Oct 2024 | 1037.70 | 1076.95 | 1076.95 | 1032.50 | 283836 | -2.63% |
| 18 Oct 2024 | 1065.75 | 1070.00 | 1073.60 | 1033.20 | 424035 | -0.33% |
| 17 Oct 2024 | 1069.30 | 1119.05 | 1129.90 | 1050.00 | 985469 | -3.62% |
| 16 Oct 2024 | 1109.45 | 1097.60 | 1117.90 | 1083.65 | 1040793 | 1.05% |
| 15 Oct 2024 | 1097.95 | 1104.80 | 1120.35 | 1085.05 | 1058800 | 1.17% |
| 14 Oct 2024 | 1085.20 | 1051.20 | 1096.20 | 1027.00 | 1291030 | 3.94% |
| 11 Oct 2024 | 1044.10 | 1036.45 | 1055.75 | 1031.60 | 358546 | 0.74% |
| 10 Oct 2024 | 1036.45 | 1038.15 | 1063.85 | 1027.05 | 419411 | 0.66% |
| 09 Oct 2024 | 1029.70 | 1020.05 | 1062.35 | 1016.05 | 1038848 | 2.41% |
| 08 Oct 2024 | 1005.50 | 990.50 | 1012.25 | 981.85 | 686674 | 1.51% |
| 07 Oct 2024 | 990.50 | 1022.85 | 1040.90 | 983.00 | 798872 | -2.48% |
| 04 Oct 2024 | 1015.65 | 1070.25 | 1075.20 | 1009.00 | 1579562 | -6.17% |
| 03 Oct 2024 | 1082.40 | 1100.00 | 1144.30 | 1065.00 | 1958130 | -4.83% |
| 01 Oct 2024 | 1137.35 | 1035.95 | 1164.15 | 1031.00 | 9315671 | 11.37% |
| 30 Sep 2024 | 1021.20 | 1037.80 | 1050.00 | 1016.00 | 361786 | -2.23% |
| 27 Sep 2024 | 1044.50 | 1039.55 | 1049.00 | 1027.65 | 679038 | 0.65% |
| 26 Sep 2024 | 1037.75 | 1093.35 | 1094.80 | 1030.00 | 1251325 | -4.98% |
| 25 Sep 2024 | 1092.15 | 1108.30 | 1117.75 | 1085.00 | 408484 | -1.24% |
| 24 Sep 2024 | 1105.85 | 1084.60 | 1122.00 | 1071.05 | 974785 | 1.94% |
| 23 Sep 2024 | 1084.80 | 1079.80 | 1106.35 | 1049.10 | 1676501 | 2.88% |
| 20 Sep 2024 | 1054.45 | 1019.90 | 1085.95 | 993.10 | 2632390 | 4.39% |
| 19 Sep 2024 | 1010.10 | 1059.80 | 1065.00 | 992.75 | 757276 | -3.52% |
| 18 Sep 2024 | 1046.90 | 1019.95 | 1060.00 | 1019.60 | 1096619 | 2.69% |
| 17 Sep 2024 | 1019.50 | 1028.70 | 1039.35 | 1011.60 | 451610 | -0.18% |
| 16 Sep 2024 | 1021.35 | 1035.25 | 1074.00 | 1014.00 | 582345 | 0.02% |
| 13 Sep 2024 | 1021.15 | 999.90 | 1034.00 | 987.00 | 1002671 | 2.17% |
| 12 Sep 2024 | 999.50 | 994.80 | 1007.65 | 984.80 | 295532 | 1.37% |
| 11 Sep 2024 | 986.00 | 999.90 | 1004.50 | 980.35 | 456264 | -0.78% |
| 10 Sep 2024 | 993.80 | 1005.95 | 1009.00 | 987.10 | 368565 | -0.31% |
| 09 Sep 2024 | 996.90 | 989.70 | 1005.00 | 974.10 | 776845 | 0.74% |
| 06 Sep 2024 | 989.60 | 1010.00 | 1019.15 | 980.05 | 416325 | -1.43% |
| 05 Sep 2024 | 1004.00 | 1016.50 | 1038.80 | 1000.10 | 590610 | -0.34% |
| 04 Sep 2024 | 1007.40 | 1008.00 | 1021.90 | 998.00 | 752797 | -0.59% |
| 03 Sep 2024 | 1013.40 | 1029.95 | 1033.35 | 1005.90 | 542593 | -1.00% |
| 02 Sep 2024 | 1023.65 | 1044.95 | 1057.25 | 1015.45 | 1499008 | -1.44% |
| 30 Aug 2024 | 1038.60 | 1035.90 | 1052.00 | 1024.20 | 1460154 | 0.42% |
| 29 Aug 2024 | 1034.25 | 1073.00 | 1078.90 | 1028.00 | 951475 | -3.63% |
| 28 Aug 2024 | 1073.25 | 1144.05 | 1145.65 | 1068.00 | 2329363 | -6.51% |
| 27 Aug 2024 | 1148.00 | 1013.10 | 1189.00 | 1013.10 | 11480772 | 13.75% |
| 26 Aug 2024 | 1009.20 | 980.00 | 1013.00 | 976.05 | 637453 | 1.62% |
| 23 Aug 2024 | 993.15 | 1015.90 | 1019.15 | 984.10 | 459934 | -2.24% |
| 22 Aug 2024 | 1015.90 | 1056.00 | 1057.00 | 1011.10 | 586078 | -3.21% |
| 21 Aug 2024 | 1049.55 | 1005.00 | 1063.35 | 995.00 | 1120018 | 4.61% |
| 20 Aug 2024 | 1003.30 | 1027.40 | 1027.40 | 995.25 | 460408 | -1.72% |
| 19 Aug 2024 | 1020.90 | 1020.90 | 1037.00 | 1004.25 | 1096501 | 1.54% |
| 16 Aug 2024 | 1005.45 | 1005.00 | 1038.80 | 995.05 | 801069 | 1.27% |
| 14 Aug 2024 | 992.85 | 1022.00 | 1030.00 | 980.05 | 630522 | -2.31% |
| 13 Aug 2024 | 1016.35 | 1030.05 | 1059.85 | 1001.05 | 1308223 | -0.46% |
| 12 Aug 2024 | 1021.05 | 1052.25 | 1058.45 | 996.00 | 3241552 | -5.05% |
| 09 Aug 2024 | 1075.35 | 919.05 | 1090.80 | 915.00 | 12535899 | 18.30% |
| 08 Aug 2024 | 909.00 | 849.00 | 915.00 | 846.30 | 3033793 | 7.77% |
| 07 Aug 2024 | 843.45 | 848.00 | 858.90 | 838.10 | 541097 | 1.47% |
| 06 Aug 2024 | 831.20 | 840.10 | 867.30 | 820.00 | 771583 | 0.92% |
| 05 Aug 2024 | 823.65 | 840.85 | 849.95 | 810.60 | 794368 | -4.01% |
| 02 Aug 2024 | 858.05 | 875.55 | 884.60 | 855.20 | 713048 | -3.03% |
| 01 Aug 2024 | 884.85 | 877.25 | 898.00 | 871.05 | 1301383 | 1.16% |
| 31 Jul 2024 | 874.70 | 827.45 | 898.00 | 826.80 | 5444682 | 6.42% |
| 30 Jul 2024 | 821.95 | 799.95 | 843.95 | 790.40 | 1359927 | 2.92% |
| 29 Jul 2024 | 798.60 | 797.00 | 833.00 | 785.55 | 2161042 | 3.08% |
| 26 Jul 2024 | 774.75 | 771.80 | 793.70 | 766.05 | 668536 | 0.91% |
| 25 Jul 2024 | 767.80 | 736.35 | 771.00 | 727.75 | 644889 | 3.85% |
| 24 Jul 2024 | 739.30 | 730.55 | 748.75 | 725.70 | 285925 | 1.40% |
| 23 Jul 2024 | 729.10 | 737.05 | 740.50 | 699.00 | 383463 | -0.58% |
| 22 Jul 2024 | 733.35 | 728.40 | 750.00 | 714.10 | 414958 | 0.69% |
| 19 Jul 2024 | 728.35 | 774.90 | 779.60 | 725.00 | 461721 | -5.63% |
| 18 Jul 2024 | 771.80 | 750.00 | 783.00 | 746.00 | 952327 | 2.48% |
| 16 Jul 2024 | 753.10 | 760.50 | 762.85 | 749.75 | 252175 | -0.51% |
| 15 Jul 2024 | 756.95 | 750.00 | 766.00 | 738.00 | 348166 | 0.96% |
| 12 Jul 2024 | 749.75 | 760.05 | 763.65 | 740.00 | 182057 | -1.28% |
| 11 Jul 2024 | 759.45 | 764.95 | 767.90 | 755.35 | 209217 | -0.11% |
| 10 Jul 2024 | 760.30 | 771.35 | 791.40 | 753.05 | 1220880 | -0.56% |
| 09 Jul 2024 | 764.55 | 757.90 | 783.65 | 751.55 | 826706 | 1.68% |
| 08 Jul 2024 | 751.95 | 754.95 | 766.90 | 747.45 | 262885 | 0.11% |
| 05 Jul 2024 | 751.10 | 750.00 | 766.75 | 745.55 | 277744 | 0.52% |
| 04 Jul 2024 | 747.20 | 766.80 | 768.55 | 743.10 | 424236 | -1.91% |
| 03 Jul 2024 | 761.75 | 768.70 | 771.95 | 756.00 | 679563 | 0.21% |
| 02 Jul 2024 | 760.15 | 737.40 | 765.00 | 726.35 | 1194395 | 3.52% |
| 01 Jul 2024 | 734.30 | 710.00 | 738.30 | 705.20 | 801510 | 4.87% |
| 28 Jun 2024 | 700.20 | 706.55 | 706.80 | 699.30 | 309376 | 0.09% |
| 27 Jun 2024 | 699.60 | 700.00 | 707.00 | 690.70 | 192559 | 0.43% |
| 26 Jun 2024 | 696.60 | 690.90 | 701.95 | 690.05 | 252114 | 1.35% |
| 25 Jun 2024 | 687.30 | 692.00 | 699.40 | 682.25 | 296812 | -0.49% |
| 24 Jun 2024 | 690.65 | 704.65 | 704.65 | 688.10 | 110867 | -1.42% |
| 21 Jun 2024 | 700.60 | 682.05 | 707.25 | 678.40 | 597242 | 2.86% |
| 20 Jun 2024 | 681.15 | 701.60 | 701.60 | 679.90 | 393761 | -1.60% |
| 19 Jun 2024 | 692.25 | 721.00 | 721.85 | 688.60 | 465027 | -2.96% |
| 18 Jun 2024 | 713.40 | 719.00 | 727.95 | 709.05 | 563671 | -0.30% |
| 14 Jun 2024 | 715.55 | 722.35 | 738.00 | 709.55 | 346262 | -0.59% |
| 13 Jun 2024 | 719.80 | 739.00 | 746.85 | 718.00 | 269466 | -1.93% |
| 12 Jun 2024 | 734.00 | 734.95 | 735.00 | 723.20 | 193917 | 1.03% |
| 11 Jun 2024 | 726.50 | 713.50 | 729.50 | 711.50 | 185581 | 1.90% |
| 10 Jun 2024 | 712.95 | 725.00 | 730.00 | 708.35 | 290987 | -0.26% |
| 07 Jun 2024 | 714.80 | 703.90 | 721.00 | 696.00 | 326968 | 2.98% |
| 06 Jun 2024 | 694.10 | 696.00 | 697.95 | 685.20 | 322863 | 0.02% |
| 05 Jun 2024 | 693.95 | 668.90 | 698.85 | 641.55 | 455073 | 4.57% |
| 04 Jun 2024 | 663.65 | 710.05 | 718.00 | 621.75 | 1269715 | -7.77% |
| 03 Jun 2024 | 719.55 | 702.00 | 722.80 | 685.05 | 1500142 | 3.32% |
| 31 May 2024 | 696.45 | 679.00 | 698.45 | 678.30 | 1361224 | 2.68% |
| 30 May 2024 | 678.30 | 730.00 | 734.00 | 673.20 | 14005763 | -8.82% |
| 29 May 2024 | 743.90 | 749.95 | 775.00 | 734.40 | 552306 | -1.01% |
| 28 May 2024 | 751.50 | 752.10 | 759.60 | 744.25 | 337688 | -0.08% |
| 27 May 2024 | 752.10 | 746.90 | 761.90 | 742.90 | 186409 | 0.86% |
| 24 May 2024 | 745.70 | 755.65 | 769.30 | 742.00 | 184104 | -1.88% |
| 23 May 2024 | 759.95 | 754.50 | 774.00 | 741.15 | 252466 | 0.95% |
| 22 May 2024 | 752.80 | 749.50 | 757.60 | 717.35 | 241695 | 1.05% |
| 21 May 2024 | 745.00 | 760.00 | 760.45 | 739.05 | 228571 | -1.68% |
| 18 May 2024 | 757.75 | 753.85 | 768.50 | 752.45 | 26301 | 0.34% |
| 17 May 2024 | 755.20 | 740.65 | 760.00 | 736.30 | 161826 | 2.04% |
| 16 May 2024 | 740.10 | 763.00 | 763.95 | 737.00 | 179754 | -2.50% |
| 15 May 2024 | 759.10 | 775.00 | 779.40 | 754.15 | 127005 | -1.34% |
| 14 May 2024 | 769.40 | 751.90 | 776.00 | 750.80 | 159622 | 2.48% |
| 13 May 2024 | 750.80 | 757.00 | 763.45 | 738.50 | 211354 | 0.08% |
| 10 May 2024 | 750.20 | 747.95 | 762.00 | 741.30 | 193126 | 0.20% |
| 09 May 2024 | 748.70 | 767.10 | 784.00 | 741.85 | 372988 | -2.54% |
| 08 May 2024 | 768.20 | 756.10 | 777.00 | 755.15 | 393983 | 0.73% |
| 07 May 2024 | 762.60 | 776.80 | 792.70 | 754.70 | 361417 | -2.28% |
| 06 May 2024 | 780.40 | 792.85 | 793.80 | 767.25 | 380512 | -0.74% |
| 03 May 2024 | 786.25 | 815.00 | 816.00 | 778.50 | 778141 | -3.64% |
| 02 May 2024 | 815.95 | 751.60 | 822.00 | 748.35 | 4740342 | 8.80% |
| 30 Apr 2024 | 749.95 | 730.00 | 765.65 | 726.20 | 2697656 | 6.27% |
| 29 Apr 2024 | 705.70 | 711.00 | 711.00 | 685.70 | 554629 | 1.77% |
| 26 Apr 2024 | 693.45 | 663.00 | 702.00 | 662.05 | 1248932 | 4.95% |
| 25 Apr 2024 | 660.75 | 659.00 | 665.75 | 645.50 | 448163 | 0.82% |
| 24 Apr 2024 | 655.35 | 643.90 | 659.00 | 639.75 | 519850 | 1.98% |
| 23 Apr 2024 | 642.60 | 630.00 | 648.65 | 625.65 | 353173 | 2.45% |
| 22 Apr 2024 | 627.25 | 625.00 | 634.40 | 617.50 | 261437 | 1.86% |
| 19 Apr 2024 | 615.80 | 619.30 | 622.25 | 609.45 | 288699 | -1.62% |
| 18 Apr 2024 | 625.95 | 594.05 | 639.80 | 592.00 | 557591 | 1.20% |
| 16 Apr 2024 | 618.55 | 614.55 | 628.00 | 608.80 | 539315 | 0.68% |
| 15 Apr 2024 | 614.35 | 615.00 | 624.00 | 601.00 | 305129 | -1.76% |
| 12 Apr 2024 | 625.35 | 631.30 | 637.00 | 622.50 | 193177 | -0.94% |
| 10 Apr 2024 | 631.30 | 635.65 | 637.05 | 625.20 | 336894 | -0.89% |
| 09 Apr 2024 | 637.00 | 645.80 | 646.95 | 632.20 | 292290 | -1.20% |
| 08 Apr 2024 | 644.75 | 657.00 | 658.00 | 640.00 | 426373 | -0.49% |
| 05 Apr 2024 | 647.95 | 640.80 | 663.80 | 640.00 | 689919 | 1.43% |
| 04 Apr 2024 | 638.80 | 634.00 | 652.00 | 633.85 | 378511 | 0.95% |
| 03 Apr 2024 | 632.80 | 633.60 | 673.75 | 630.00 | 1004240 | -0.22% |
| 02 Apr 2024 | 634.20 | 624.00 | 637.80 | 620.10 | 662404 | 1.94% |
| 01 Apr 2024 | 622.15 | 614.00 | 628.20 | 613.95 | 221227 | 1.39% |
| 28 Mar 2024 | 613.65 | 617.00 | 624.40 | 605.30 | 700645 | 1.55% |
| 27 Mar 2024 | 604.30 | 599.65 | 606.95 | 593.25 | 350996 | 1.60% |
| 26 Mar 2024 | 594.80 | 606.45 | 606.50 | 591.45 | 114166 | -2.07% |
| 22 Mar 2024 | 607.35 | 594.70 | 610.35 | 590.65 | 251286 | 1.41% |
| 21 Mar 2024 | 598.90 | 584.40 | 601.95 | 584.40 | 367175 | 2.48% |
| 20 Mar 2024 | 584.40 | 584.70 | 592.15 | 572.00 | 280328 | -0.05% |
| 19 Mar 2024 | 584.70 | 597.00 | 597.00 | 579.20 | 128213 | -1.60% |
| 18 Mar 2024 | 594.20 | 613.25 | 619.00 | 590.60 | 304057 | -3.08% |
| 15 Mar 2024 | 613.10 | 594.95 | 616.00 | 587.35 | 536487 | 3.78% |
| 14 Mar 2024 | 590.75 | 555.00 | 605.00 | 548.70 | 982499 | 5.13% |
| 13 Mar 2024 | 561.90 | 596.00 | 596.00 | 556.50 | 574024 | -5.25% |
| 12 Mar 2024 | 593.05 | 606.10 | 613.25 | 587.00 | 2364343 | -5.57% |
| 11 Mar 2024 | 628.05 | 648.80 | 650.45 | 621.00 | 235829 | -3.56% |
| 07 Mar 2024 | 651.25 | 657.15 | 657.75 | 633.00 | 396142 | -0.49% |
| 06 Mar 2024 | 654.45 | 683.75 | 683.75 | 637.00 | 453977 | -3.64% |
| 05 Mar 2024 | 679.15 | 679.85 | 694.00 | 668.00 | 284071 | 0.71% |
| 04 Mar 2024 | 674.35 | 697.00 | 697.00 | 670.70 | 148419 | -1.64% |
| 02 Mar 2024 | 685.60 | 674.90 | 689.90 | 670.10 | 29890 | 2.82% |
| 01 Mar 2024 | 666.80 | 693.00 | 698.35 | 665.00 | 280030 | -2.82% |
| 29 Feb 2024 | 686.15 | 680.35 | 717.50 | 664.40 | 1075572 | 1.48% |
| 28 Feb 2024 | 676.15 | 718.45 | 719.05 | 670.50 | 704578 | -5.89% |
| 27 Feb 2024 | 718.45 | 731.50 | 731.50 | 714.15 | 554965 | -0.69% |
| 26 Feb 2024 | 723.45 | 715.00 | 731.65 | 707.05 | 1651904 | 2.90% |
| 23 Feb 2024 | 703.05 | 661.00 | 711.00 | 660.00 | 1788903 | 7.12% |
| 22 Feb 2024 | 656.35 | 654.65 | 660.75 | 646.55 | 499755 | 0.82% |
| 21 Feb 2024 | 651.00 | 651.40 | 688.00 | 643.25 | 1333689 | 1.84% |
| 20 Feb 2024 | 639.25 | 637.80 | 646.00 | 630.30 | 279303 | 0.22% |
| 19 Feb 2024 | 637.85 | 652.00 | 655.85 | 630.00 | 264175 | -2.17% |
| 16 Feb 2024 | 652.00 | 637.45 | 660.80 | 636.70 | 948558 | 2.76% |
| 15 Feb 2024 | 634.50 | 631.40 | 651.30 | 628.05 | 238425 | 1.16% |
| 14 Feb 2024 | 627.20 | 611.30 | 636.90 | 603.95 | 148606 | 0.96% |
| 13 Feb 2024 | 621.25 | 653.95 | 661.50 | 617.75 | 337375 | -5.89% |
| 12 Feb 2024 | 660.10 | 679.00 | 701.00 | 652.00 | 515079 | -2.83% |
| 09 Feb 2024 | 679.30 | 665.95 | 694.50 | 647.20 | 615897 | 1.99% |
| 08 Feb 2024 | 666.05 | 654.50 | 670.00 | 652.00 | 428747 | 2.28% |
| 07 Feb 2024 | 651.20 | 647.95 | 663.50 | 636.50 | 890233 | 1.81% |
| 06 Feb 2024 | 639.60 | 638.00 | 664.60 | 625.00 | 939464 | 0.21% |
| 05 Feb 2024 | 638.25 | 634.40 | 648.95 | 628.00 | 642641 | 0.31% |
| 02 Feb 2024 | 636.25 | 626.65 | 654.70 | 625.00 | 683523 | 1.31% |
| 01 Feb 2024 | 628.05 | 622.15 | 648.50 | 615.10 | 1390370 | 1.18% |
| 31 Jan 2024 | 620.70 | 608.80 | 629.00 | 594.10 | 1854880 | 3.51% |
| 30 Jan 2024 | 599.65 | 564.25 | 603.95 | 561.70 | 3058535 | 7.22% |
| 29 Jan 2024 | 559.25 | 543.00 | 569.00 | 543.00 | 1730952 | 3.50% |
| 25 Jan 2024 | 540.35 | 547.70 | 552.40 | 538.90 | 328224 | -0.82% |
| 24 Jan 2024 | 544.80 | 548.10 | 552.85 | 539.55 | 506418 | -0.63% |
| 23 Jan 2024 | 548.25 | 553.95 | 555.25 | 542.20 | 471473 | -0.84% |
| 20 Jan 2024 | 552.90 | 546.00 | 554.90 | 538.75 | 283847 | 1.85% |
| 19 Jan 2024 | 542.85 | 543.40 | 546.00 | 539.00 | 592021 | 0.85% |
| 18 Jan 2024 | 538.25 | 522.40 | 545.80 | 512.40 | 599789 | 2.95% |
| 17 Jan 2024 | 522.85 | 534.00 | 536.40 | 520.00 | 344780 | -2.72% |
| 16 Jan 2024 | 537.45 | 536.65 | 539.40 | 531.00 | 345023 | 0.15% |
| 15 Jan 2024 | 536.65 | 534.10 | 537.55 | 530.30 | 381282 | 1.32% |
| 12 Jan 2024 | 529.65 | 532.05 | 535.80 | 526.00 | 534124 | -0.08% |
| 11 Jan 2024 | 530.05 | 525.00 | 531.00 | 520.00 | 756649 | 1.93% |
| 10 Jan 2024 | 520.00 | 517.00 | 521.50 | 515.15 | 722723 | 0.99% |
| 09 Jan 2024 | 514.90 | 515.60 | 518.15 | 511.50 | 650174 | 0.84% |
| 08 Jan 2024 | 510.60 | 508.40 | 512.80 | 508.05 | 906614 | 0.72% |
| 05 Jan 2024 | 506.95 | 499.45 | 508.40 | 498.00 | 1241376 | 2.09% |
| 04 Jan 2024 | 496.55 | 486.00 | 498.00 | 484.15 | 508234 | 1.68% |
| 03 Jan 2024 | 488.35 | 480.00 | 493.00 | 479.80 | 509102 | 1.42% |
| 02 Jan 2024 | 481.50 | 484.30 | 489.70 | 479.20 | 669246 | -0.30% |
| 01 Jan 2024 | 482.95 | 485.00 | 492.50 | 482.05 | 608311 | 0.05% |
| 29 Dec 2023 | 482.70 | 495.05 | 497.50 | 480.35 | 774692 | -2.14% |
| 28 Dec 2023 | 493.25 | 505.95 | 510.80 | 490.55 | 699377 | -1.97% |
| 27 Dec 2023 | 503.15 | 506.50 | 507.60 | 498.80 | 301110 | 0.11% |
| 26 Dec 2023 | 502.60 | 491.85 | 505.00 | 488.70 | 1041747 | 2.19% |
| 22 Dec 2023 | 491.85 | 492.35 | 494.00 | 484.05 | 499598 | 1.34% |
| 21 Dec 2023 | 485.35 | 465.00 | 493.70 | 456.25 | 1548623 | 3.71% |
| 20 Dec 2023 | 468.00 | 492.95 | 495.80 | 458.80 | 1955712 | -4.14% |
| 19 Dec 2023 | 488.20 | 511.45 | 511.60 | 486.00 | 2352453 | -4.82% |
| 18 Dec 2023 | 512.90 | 510.80 | 522.00 | 505.90 | 1547509 | -0.36% |
| 15 Dec 2023 | 514.75 | 518.00 | 524.00 | 482.85 | 33831775 | -3.21% |
| 14 Dec 2023 | 531.80 | 519.00 | 547.00 | 513.35 | 1302785 | 5.57% |
| 13 Dec 2023 | 503.75 | 514.05 | 514.05 | 493.35 | 204498 | -1.51% |
| 12 Dec 2023 | 511.45 | 521.80 | 527.40 | 506.55 | 229504 | -1.23% |
| 11 Dec 2023 | 517.80 | 522.30 | 526.45 | 516.05 | 101910 | -0.34% |
| 08 Dec 2023 | 519.55 | 544.40 | 544.95 | 515.05 | 201345 | -3.62% |
| 07 Dec 2023 | 539.05 | 532.00 | 552.25 | 529.05 | 206786 | 1.42% |
| 06 Dec 2023 | 531.50 | 528.40 | 535.85 | 525.00 | 106705 | 0.25% |
| 05 Dec 2023 | 530.15 | 542.00 | 542.00 | 525.05 | 200668 | -1.24% |
| 04 Dec 2023 | 536.80 | 546.80 | 548.00 | 533.50 | 126312 | 0.31% |
| 01 Dec 2023 | 535.15 | 534.00 | 544.40 | 530.80 | 177059 | 1.14% |
| 30 Nov 2023 | 529.10 | 525.55 | 534.00 | 523.70 | 392150 | 0.68% |
| 29 Nov 2023 | 525.55 | 529.50 | 531.55 | 521.80 | 245925 | 0.09% |
| 28 Nov 2023 | 525.10 | 529.00 | 532.75 | 522.95 | 207932 | -0.02% |
| 24 Nov 2023 | 525.20 | 517.00 | 535.45 | 512.85 | 603348 | 2.38% |
| 23 Nov 2023 | 513.00 | 520.55 | 524.15 | 510.00 | 326986 | -1.45% |
| 22 Nov 2023 | 520.55 | 526.00 | 526.00 | 518.00 | 94828 | -0.79% |
| 21 Nov 2023 | 524.70 | 538.40 | 538.65 | 524.25 | 163987 | -1.67% |
| 20 Nov 2023 | 533.60 | 536.10 | 537.90 | 522.05 | 224013 | 0.36% |
| 17 Nov 2023 | 531.70 | 528.00 | 563.70 | 526.20 | 643063 | 1.03% |
| 16 Nov 2023 | 526.30 | 526.80 | 538.50 | 521.00 | 393750 | 0.37% |
| 15 Nov 2023 | 524.35 | 524.75 | 534.00 | 517.70 | 320976 | 1.85% |
| 13 Nov 2023 | 514.85 | 529.80 | 529.80 | 512.15 | 209207 | -2.48% |
| 12 Nov 2023 | 527.95 | 521.00 | 530.35 | 514.30 | 189555 | 3.31% |
| 10 Nov 2023 | 511.05 | 510.60 | 534.40 | 506.10 | 1006237 | 0.34% |
| 09 Nov 2023 | 509.30 | 479.90 | 522.45 | 475.30 | 2398157 | 6.88% |
| 08 Nov 2023 | 476.50 | 488.00 | 489.45 | 472.85 | 146211 | -1.52% |
| 07 Nov 2023 | 483.85 | 476.05 | 487.55 | 471.95 | 327261 | 1.33% |
| 06 Nov 2023 | 477.50 | 472.00 | 479.95 | 467.45 | 256636 | 1.66% |
| 03 Nov 2023 | 469.70 | 468.80 | 474.50 | 462.25 | 227305 | 1.00% |
| 02 Nov 2023 | 465.05 | 450.00 | 469.00 | 450.00 | 237236 | 2.72% |
| 01 Nov 2023 | 452.75 | 452.75 | 464.65 | 447.40 | 458918 | 0.21% |
| 31 Oct 2023 | 451.80 | 455.00 | 459.00 | 451.00 | 136058 | 0.01% |
| 30 Oct 2023 | 451.75 | 455.00 | 455.20 | 446.30 | 92172 | 0.00% |
| 27 Oct 2023 | 451.75 | 439.35 | 455.50 | 439.35 | 196006 | 3.15% |
| 26 Oct 2023 | 437.95 | 446.05 | 446.70 | 425.55 | 262605 | -1.96% |
| 25 Oct 2023 | 446.70 | 454.00 | 466.00 | 440.25 | 243863 | -1.40% |
| 23 Oct 2023 | 453.05 | 485.00 | 485.00 | 447.60 | 772400 | -1.80% |
| 20 Oct 2023 | 461.35 | 453.00 | 467.15 | 447.30 | 411887 | 1.76% |
| 19 Oct 2023 | 453.35 | 457.00 | 482.90 | 446.10 | 1183152 | 0.71% |
| 18 Oct 2023 | 450.15 | 454.00 | 458.10 | 444.45 | 126576 | -1.08% |
| 17 Oct 2023 | 455.05 | 465.00 | 465.00 | 452.70 | 116652 | -0.55% |
| 16 Oct 2023 | 457.55 | 467.95 | 469.85 | 455.30 | 111387 | -2.34% |
| 13 Oct 2023 | 468.50 | 469.90 | 479.50 | 465.30 | 153342 | 0.00% |
| 12 Oct 2023 | 468.50 | 475.80 | 480.00 | 464.55 | 251336 | -0.11% |
| 11 Oct 2023 | 469.00 | 466.65 | 483.80 | 463.80 | 413195 | 0.50% |
| 10 Oct 2023 | 466.65 | 463.25 | 469.85 | 452.70 | 80519 | 2.23% |
| 09 Oct 2023 | 456.45 | 455.00 | 463.00 | 449.00 | 112122 | -1.63% |
| 06 Oct 2023 | 464.00 | 466.05 | 471.15 | 462.00 | 70086 | -0.94% |
| 05 Oct 2023 | 468.40 | 478.10 | 479.50 | 466.00 | 116340 | -1.16% |
| 04 Oct 2023 | 473.90 | 485.45 | 487.95 | 470.20 | 128420 | -2.38% |
| 03 Oct 2023 | 485.45 | 471.65 | 493.25 | 465.30 | 364413 | 3.41% |
| 29 Sep 2023 | 469.45 | 475.00 | 478.20 | 464.80 | 146038 | 0.00% |
| 28 Sep 2023 | 469.45 | 465.80 | 474.25 | 458.25 | 168243 | 1.00% |
| 27 Sep 2023 | 464.80 | 462.40 | 467.90 | 458.30 | 106368 | 1.01% |
| 26 Sep 2023 | 460.15 | 457.10 | 464.00 | 456.05 | 101262 | 0.68% |
| 25 Sep 2023 | 457.05 | 455.00 | 461.40 | 451.80 | 112943 | 1.24% |
| 22 Sep 2023 | 451.45 | 446.15 | 459.30 | 446.15 | 139183 | 0.73% |
| 21 Sep 2023 | 448.20 | 453.30 | 469.35 | 445.00 | 313224 | -0.75% |
| 20 Sep 2023 | 451.60 | 450.10 | 461.45 | 444.40 | 131206 | -0.39% |
| 18 Sep 2023 | 453.35 | 463.90 | 470.50 | 446.60 | 133227 | -2.49% |
| 15 Sep 2023 | 464.95 | 461.10 | 472.20 | 456.05 | 233982 | 1.76% |
| 14 Sep 2023 | 456.90 | 468.95 | 476.00 | 455.15 | 141837 | -2.14% |
| 13 Sep 2023 | 466.90 | 457.75 | 482.00 | 443.15 | 221507 | 2.51% |
| 12 Sep 2023 | 455.45 | 483.10 | 484.70 | 425.55 | 478653 | -4.49% |
| 11 Sep 2023 | 476.85 | 463.65 | 482.90 | 462.45 | 571923 | 3.37% |
| 08 Sep 2023 | 461.30 | 453.00 | 463.90 | 449.05 | 312398 | 2.48% |
| 07 Sep 2023 | 450.15 | 451.35 | 454.20 | 446.00 | 115805 | 0.21% |
| 06 Sep 2023 | 449.20 | 456.10 | 460.85 | 446.60 | 354932 | -1.51% |
| 05 Sep 2023 | 456.10 | 440.70 | 460.85 | 440.70 | 355047 | 2.78% |
| 04 Sep 2023 | 443.75 | 443.65 | 447.15 | 437.05 | 217024 | 0.02% |
| 01 Sep 2023 | 443.65 | 448.15 | 453.20 | 440.25 | 425304 | -1.00% |
| 31 Aug 2023 | 448.15 | 433.00 | 450.00 | 426.50 | 835196 | 3.26% |
| 30 Aug 2023 | 434.00 | 423.60 | 438.80 | 420.50 | 1250509 | 3.47% |
| 29 Aug 2023 | 419.45 | 424.00 | 428.65 | 412.35 | 345408 | -0.92% |
| 28 Aug 2023 | 423.35 | 430.80 | 442.00 | 418.20 | 1358423 | -1.05% |
| 25 Aug 2023 | 427.85 | 408.00 | 439.70 | 404.00 | 9914630 | 11.29% |
| 24 Aug 2023 | 384.45 | 387.25 | 393.30 | 382.00 | 388504 | 0.17% |
| 23 Aug 2023 | 383.80 | 383.00 | 397.35 | 378.10 | 1268817 | 1.01% |
| 22 Aug 2023 | 379.95 | 381.40 | 384.90 | 378.20 | 282070 | 0.53% |
| 21 Aug 2023 | 377.95 | 380.75 | 385.00 | 375.05 | 264000 | -0.55% |
| 18 Aug 2023 | 380.05 | 381.85 | 383.70 | 378.00 | 353390 | 0.54% |
| 17 Aug 2023 | 378.00 | 377.05 | 387.25 | 375.00 | 99320 | 0.27% |
| 16 Aug 2023 | 377.00 | 377.00 | 385.90 | 375.25 | 306974 | -0.55% |
| 14 Aug 2023 | 379.10 | 382.55 | 387.30 | 377.05 | 85769 | -0.90% |
| 11 Aug 2023 | 382.55 | 390.00 | 390.95 | 381.20 | 84709 | -1.85% |
| 10 Aug 2023 | 389.75 | 379.35 | 392.60 | 379.00 | 302411 | 2.74% |
| 09 Aug 2023 | 379.35 | 382.95 | 386.95 | 376.35 | 308437 | -0.59% |
| 08 Aug 2023 | 381.60 | 382.80 | 386.50 | 381.00 | 73346 | -0.31% |
| 07 Aug 2023 | 382.80 | 391.50 | 391.50 | 381.10 | 75878 | -1.63% |
| 04 Aug 2023 | 389.15 | 387.00 | 396.25 | 385.25 | 137204 | 0.67% |
| 03 Aug 2023 | 386.55 | 381.55 | 391.45 | 377.25 | 1174518 | 1.10% |
| 02 Aug 2023 | 382.35 | 380.35 | 385.00 | 368.15 | 216814 | 0.57% |
| 01 Aug 2023 | 380.20 | 388.50 | 391.60 | 379.00 | 164588 | -1.45% |
| 31 Jul 2023 | 385.80 | 389.15 | 391.80 | 372.65 | 404195 | -0.86% |
| 28 Jul 2023 | 389.15 | 400.00 | 404.00 | 386.55 | 264233 | -1.44% |
| 27 Jul 2023 | 394.85 | 389.30 | 398.45 | 386.10 | 577965 | 3.68% |
| 26 Jul 2023 | 380.85 | 383.00 | 387.50 | 377.00 | 131934 | 0.93% |
| 25 Jul 2023 | 377.35 | 373.50 | 378.90 | 373.30 | 132208 | 1.08% |
| 24 Jul 2023 | 373.30 | 385.00 | 385.00 | 370.10 | 164540 | -1.66% |
| 21 Jul 2023 | 379.60 | 382.00 | 386.70 | 377.00 | 149014 | -0.59% |
| 20 Jul 2023 | 381.85 | 385.70 | 386.60 | 377.10 | 442912 | -0.90% |
| 19 Jul 2023 | 385.30 | 381.60 | 394.00 | 376.95 | 445876 | 1.69% |
| 18 Jul 2023 | 378.90 | 375.60 | 384.40 | 372.00 | 214936 | 0.88% |
| 17 Jul 2023 | 375.60 | 379.70 | 381.00 | 371.35 | 312176 | 0.17% |
| 14 Jul 2023 | 374.95 | 382.40 | 382.40 | 373.00 | 126358 | -1.29% |
| 13 Jul 2023 | 379.85 | 385.00 | 389.65 | 370.05 | 540385 | 0.26% |
| 12 Jul 2023 | 378.85 | 362.85 | 384.25 | 358.85 | 1208102 | 5.97% |
| 11 Jul 2023 | 357.50 | 353.65 | 360.00 | 352.60 | 487383 | 1.68% |
| 10 Jul 2023 | 351.60 | 360.00 | 360.00 | 350.55 | 616826 | -1.43% |
| 07 Jul 2023 | 356.70 | 358.70 | 362.00 | 355.05 | 110096 | -0.68% |
| 06 Jul 2023 | 359.15 | 361.00 | 362.65 | 355.05 | 334735 | 0.00% |
| 05 Jul 2023 | 359.15 | 365.00 | 368.00 | 356.30 | 147176 | -1.78% |
| 04 Jul 2023 | 365.65 | 373.00 | 373.00 | 360.55 | 218009 | -0.22% |
| 03 Jul 2023 | 366.45 | 374.00 | 386.00 | 358.25 | 916180 | -1.16% |
| 30 Jun 2023 | 370.75 | 347.00 | 382.00 | 347.00 | 1769580 | 6.98% |
| 28 Jun 2023 | 346.55 | 351.15 | 351.15 | 341.30 | 103307 | 0.17% |
| 27 Jun 2023 | 345.95 | 350.40 | 351.95 | 343.25 | 51892 | -1.04% |
| 26 Jun 2023 | 349.60 | 341.00 | 351.70 | 340.00 | 106921 | 2.18% |
| 23 Jun 2023 | 342.15 | 352.50 | 353.00 | 335.10 | 276761 | -2.65% |
| 22 Jun 2023 | 351.45 | 354.70 | 359.35 | 345.55 | 225818 | -0.45% |
| 21 Jun 2023 | 353.05 | 362.00 | 365.65 | 350.10 | 123812 | -2.32% |
| 20 Jun 2023 | 361.45 | 361.30 | 367.00 | 360.00 | 179859 | 0.42% |
| 19 Jun 2023 | 359.95 | 365.10 | 367.00 | 358.15 | 245452 | -1.14% |
| 16 Jun 2023 | 364.10 | 361.45 | 366.20 | 360.55 | 221432 | 1.20% |
| 15 Jun 2023 | 359.80 | 362.60 | 362.60 | 351.50 | 279414 | -1.17% |
| 14 Jun 2023 | 364.05 | 363.50 | 365.70 | 357.05 | 317640 | 2.30% |
| 13 Jun 2023 | 355.85 | 343.50 | 361.80 | 342.00 | 687460 | 3.91% |
| 12 Jun 2023 | 342.45 | 344.00 | 349.90 | 339.05 | 201327 | 0.29% |
| 09 Jun 2023 | 341.45 | 340.30 | 345.00 | 336.85 | 197114 | 0.09% |
| 08 Jun 2023 | 341.15 | 337.30 | 343.70 | 335.50 | 344971 | 1.14% |
| 07 Jun 2023 | 337.30 | 337.80 | 341.40 | 335.00 | 144310 | -0.16% |
| 06 Jun 2023 | 337.85 | 331.05 | 341.90 | 330.40 | 338410 | 1.93% |
| 05 Jun 2023 | 331.45 | 328.40 | 334.70 | 327.25 | 142217 | 0.94% |
| 02 Jun 2023 | 328.35 | 329.80 | 332.85 | 325.25 | 62322 | -0.15% |
| 01 Jun 2023 | 328.85 | 333.70 | 333.70 | 327.10 | 74116 | -2.14% |
| 31 May 2023 | 336.05 | 329.25 | 340.00 | 323.00 | 824432 | 2.10% |
| 30 May 2023 | 329.15 | 326.45 | 330.75 | 322.70 | 84896 | 0.92% |
| 29 May 2023 | 326.15 | 334.70 | 334.70 | 322.05 | 139782 | -2.26% |
| 26 May 2023 | 333.70 | 334.50 | 340.50 | 332.15 | 76098 | -0.24% |
| 25 May 2023 | 334.50 | 334.95 | 335.80 | 329.35 | 352132 | -0.04% |
| 24 May 2023 | 334.65 | 330.30 | 336.85 | 326.15 | 61011 | 1.30% |
| 23 May 2023 | 330.35 | 336.20 | 339.20 | 327.50 | 97277 | -1.96% |
| 22 May 2023 | 336.95 | 341.55 | 344.70 | 333.10 | 81440 | -1.35% |
| 19 May 2023 | 341.55 | 338.30 | 345.85 | 335.30 | 157329 | 0.46% |
| 18 May 2023 | 340.00 | 328.40 | 344.35 | 328.35 | 337437 | 4.10% |
| 17 May 2023 | 326.60 | 324.60 | 329.40 | 318.05 | 192804 | 0.62% |
| 16 May 2023 | 324.60 | 329.45 | 331.45 | 319.90 | 242543 | -1.01% |
| 15 May 2023 | 327.90 | 331.10 | 335.00 | 322.50 | 213764 | -1.13% |
| 12 May 2023 | 331.65 | 318.55 | 334.25 | 316.05 | 966319 | 5.44% |
| 11 May 2023 | 314.55 | 314.00 | 317.75 | 311.55 | 86908 | 2.04% |
| 10 May 2023 | 308.25 | 310.40 | 321.70 | 301.35 | 185379 | 0.62% |
| 09 May 2023 | 306.35 | 307.95 | 313.00 | 305.45 | 59059 | 0.49% |
| 08 May 2023 | 304.85 | 316.50 | 322.95 | 301.30 | 199989 | -3.59% |
| 05 May 2023 | 316.20 | 334.10 | 335.00 | 313.15 | 224122 | -5.37% |
| 04 May 2023 | 334.15 | 314.05 | 336.65 | 314.05 | 315540 | 5.24% |
| 03 May 2023 | 317.50 | 301.20 | 322.00 | 301.20 | 155216 | 5.41% |
| 02 May 2023 | 301.20 | 319.70 | 319.70 | 299.05 | 127941 | -4.09% |
| 28 Apr 2023 | 314.05 | 315.65 | 317.50 | 313.05 | 58369 | -0.21% |
| 27 Apr 2023 | 314.70 | 320.90 | 320.90 | 312.95 | 77236 | -1.93% |
| 26 Apr 2023 | 320.90 | 315.05 | 322.00 | 312.15 | 191192 | 1.86% |
| 25 Apr 2023 | 315.05 | 314.20 | 316.70 | 308.20 | 149604 | 1.78% |
| 24 Apr 2023 | 309.55 | 299.75 | 317.90 | 298.65 | 408181 | 4.16% |
| 21 Apr 2023 | 297.20 | 298.95 | 299.95 | 290.55 | 292698 | 0.37% |
| 20 Apr 2023 | 296.10 | 291.00 | 299.65 | 291.00 | 62905 | 1.02% |
| 19 Apr 2023 | 293.10 | 299.55 | 299.55 | 292.00 | 57466 | -0.69% |
| 18 Apr 2023 | 295.15 | 287.00 | 297.85 | 287.00 | 323326 | 1.79% |
| 17 Apr 2023 | 289.95 | 291.65 | 298.00 | 289.35 | 57665 | -2.08% |
| 13 Apr 2023 | 296.10 | 293.60 | 298.40 | 291.20 | 104964 | 1.56% |
| 12 Apr 2023 | 291.55 | 280.00 | 293.25 | 280.00 | 252331 | 3.88% |
| 11 Apr 2023 | 280.65 | 285.00 | 285.00 | 276.10 | 78718 | -0.32% |
| 10 Apr 2023 | 281.55 | 289.90 | 290.70 | 281.00 | 46791 | -1.57% |
| 06 Apr 2023 | 286.05 | 282.65 | 287.00 | 280.55 | 74563 | 1.20% |
| 05 Apr 2023 | 282.65 | 284.70 | 288.20 | 278.50 | 116597 | -1.08% |
| 03 Apr 2023 | 285.75 | 284.40 | 293.55 | 280.50 | 184857 | 1.96% |
| 31 Mar 2023 | 280.25 | 278.05 | 284.50 | 275.00 | 138689 | -0.02% |
| 29 Mar 2023 | 280.30 | 273.35 | 284.00 | 272.40 | 215948 | 1.52% |
| 28 Mar 2023 | 276.10 | 278.00 | 283.35 | 274.10 | 132468 | -0.68% |
| 27 Mar 2023 | 278.00 | 275.75 | 287.95 | 275.75 | 123483 | -4.81% |
| 24 Mar 2023 | 292.05 | 299.00 | 302.95 | 290.05 | 80809 | -2.62% |
| 23 Mar 2023 | 299.90 | 286.95 | 302.00 | 286.65 | 228472 | 3.47% |
| 22 Mar 2023 | 289.85 | 291.95 | 294.80 | 286.60 | 52696 | -0.72% |
| 21 Mar 2023 | 291.95 | 275.00 | 302.25 | 273.50 | 173192 | 7.00% |
| 20 Mar 2023 | 272.85 | 276.00 | 281.10 | 272.00 | 65229 | -2.78% |
| 17 Mar 2023 | 280.65 | 283.00 | 286.55 | 279.25 | 87101 | -1.04% |
| 16 Mar 2023 | 283.60 | 293.00 | 293.25 | 276.10 | 88012 | -2.32% |
| 15 Mar 2023 | 290.35 | 291.95 | 294.70 | 288.70 | 52306 | 0.50% |
| 14 Mar 2023 | 288.90 | 293.25 | 296.90 | 288.00 | 126308 | -1.48% |
| 13 Mar 2023 | 293.25 | 297.65 | 297.70 | 291.30 | 142056 | -1.49% |
| 10 Mar 2023 | 297.70 | 299.00 | 299.05 | 294.85 | 35527 | -1.21% |
| 09 Mar 2023 | 301.35 | 306.35 | 306.35 | 298.70 | 79133 | -0.15% |
| 08 Mar 2023 | 301.80 | 298.85 | 303.45 | 297.40 | 95727 | 0.99% |
| 06 Mar 2023 | 298.85 | 293.20 | 309.60 | 292.65 | 171985 | 1.93% |
| 03 Mar 2023 | 293.20 | 292.00 | 294.70 | 291.30 | 54886 | 1.03% |
| 02 Mar 2023 | 290.20 | 292.95 | 293.35 | 289.00 | 108481 | -0.96% |
| 01 Mar 2023 | 293.00 | 298.80 | 298.80 | 291.00 | 112961 | -0.48% |
| 28 Feb 2023 | 294.40 | 292.50 | 298.35 | 291.20 | 213921 | 0.65% |
| 27 Feb 2023 | 292.50 | 294.00 | 298.50 | 291.75 | 59294 | -1.37% |
| 24 Feb 2023 | 296.55 | 304.00 | 304.00 | 293.55 | 35781 | 1.14% |
| 23 Feb 2023 | 293.20 | 298.95 | 299.90 | 290.50 | 78168 | -1.78% |
| 22 Feb 2023 | 298.50 | 309.20 | 309.20 | 294.70 | 160067 | -2.50% |
| 21 Feb 2023 | 306.15 | 312.00 | 315.00 | 303.60 | 107722 | -2.82% |
| 20 Feb 2023 | 315.05 | 319.90 | 328.85 | 308.00 | 136656 | -0.97% |
| 17 Feb 2023 | 318.15 | 317.25 | 319.35 | 315.05 | 73145 | 0.28% |
| 16 Feb 2023 | 317.25 | 319.85 | 319.85 | 313.05 | 125893 | 0.68% |
| 15 Feb 2023 | 315.10 | 318.00 | 320.95 | 314.55 | 49956 | 0.17% |
| 14 Feb 2023 | 314.55 | 311.20 | 318.95 | 311.15 | 69940 | 0.42% |
| 13 Feb 2023 | 313.25 | 322.00 | 329.10 | 312.15 | 113862 | -1.77% |
| 10 Feb 2023 | 318.90 | 317.70 | 321.00 | 315.05 | 48826 | 0.65% |
| 09 Feb 2023 | 316.85 | 305.10 | 318.60 | 303.00 | 128916 | 3.85% |
| 08 Feb 2023 | 305.10 | 301.00 | 307.45 | 301.00 | 45681 | 0.66% |
| 07 Feb 2023 | 303.10 | 307.80 | 308.65 | 300.30 | 67125 | -1.53% |
| 06 Feb 2023 | 307.80 | 296.00 | 311.50 | 296.00 | 63341 | 2.57% |
| 03 Feb 2023 | 300.10 | 309.95 | 309.95 | 290.35 | 230638 | -2.55% |
| 02 Feb 2023 | 307.95 | 303.00 | 317.00 | 303.00 | 62909 | -0.03% |
| 01 Feb 2023 | 308.05 | 318.10 | 324.75 | 304.50 | 163043 | -3.64% |
| 31 Jan 2023 | 319.70 | 322.05 | 327.20 | 319.00 | 120634 | -0.73% |
| 30 Jan 2023 | 322.05 | 314.00 | 325.25 | 312.70 | 117095 | 1.79% |
| 27 Jan 2023 | 316.40 | 331.10 | 335.80 | 315.00 | 241863 | -4.70% |
| 25 Jan 2023 | 332.00 | 340.80 | 342.95 | 330.50 | 70179 | -2.47% |
| 24 Jan 2023 | 340.40 | 338.00 | 342.95 | 336.20 | 672183 | 1.19% |
| 23 Jan 2023 | 336.40 | 335.00 | 338.40 | 333.05 | 103954 | 0.57% |
| 20 Jan 2023 | 334.50 | 335.00 | 338.80 | 333.00 | 169620 | -0.15% |
| 19 Jan 2023 | 335.00 | 334.90 | 341.55 | 332.45 | 450363 | 0.62% |
| 18 Jan 2023 | 332.95 | 334.00 | 335.70 | 330.80 | 72953 | -0.08% |
| 17 Jan 2023 | 333.20 | 336.00 | 336.05 | 332.00 | 49211 | -0.16% |
| 16 Jan 2023 | 333.75 | 337.95 | 340.00 | 332.00 | 112551 | -0.28% |
| 13 Jan 2023 | 334.70 | 329.80 | 337.60 | 328.00 | 86403 | 1.79% |
| 12 Jan 2023 | 328.80 | 332.00 | 335.90 | 328.00 | 157134 | -1.10% |
| 11 Jan 2023 | 332.45 | 342.50 | 342.50 | 331.00 | 167618 | -1.48% |
| 10 Jan 2023 | 337.45 | 340.00 | 343.80 | 335.15 | 569204 | -0.72% |
| 09 Jan 2023 | 339.90 | 345.00 | 347.40 | 336.00 | 145951 | -1.56% |
| 06 Jan 2023 | 345.30 | 347.00 | 352.00 | 342.00 | 167591 | -0.56% |
| 05 Jan 2023 | 347.25 | 353.00 | 355.75 | 344.05 | 99709 | -2.11% |
| 04 Jan 2023 | 354.75 | 358.00 | 358.00 | 352.30 | 186551 | -0.98% |
| 03 Jan 2023 | 358.25 | 352.50 | 360.35 | 352.00 | 457611 | 1.59% |
| 02 Jan 2023 | 352.65 | 344.00 | 355.05 | 334.00 | 626106 | 2.37% |
| 30 Dec 2022 | 344.50 | 365.00 | 370.80 | 342.35 | 1383751 | -5.32% |
