KTKBANK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 212.49 | 213.60 | 219.40 | 209.70 | 14989206 | 0.42% |
| 03 Dec 2025 | 211.61 | 212.99 | 213.99 | 203.00 | 10496706 | -0.15% |
| 02 Dec 2025 | 211.93 | 213.60 | 216.80 | 211.25 | 6027017 | -0.48% |
| 01 Dec 2025 | 212.96 | 214.70 | 217.10 | 212.16 | 7500499 | 0.39% |
| 28 Nov 2025 | 212.13 | 214.82 | 218.50 | 211.01 | 8376022 | -0.76% |
| 27 Nov 2025 | 213.76 | 215.79 | 220.40 | 211.05 | 18145473 | 1.33% |
| 26 Nov 2025 | 210.95 | 216.64 | 218.40 | 208.10 | 23040795 | -2.15% |
| 25 Nov 2025 | 215.59 | 198.26 | 220.00 | 198.00 | 51417426 | 8.42% |
| 24 Nov 2025 | 198.84 | 194.00 | 204.00 | 192.15 | 48027341 | 5.34% |
| 21 Nov 2025 | 188.76 | 175.80 | 193.99 | 174.85 | 36784758 | 7.78% |
| 20 Nov 2025 | 175.14 | 176.20 | 177.70 | 174.50 | 884135 | -0.60% |
| 19 Nov 2025 | 176.20 | 175.90 | 176.89 | 174.17 | 1120922 | 0.87% |
| 18 Nov 2025 | 174.68 | 176.39 | 176.39 | 174.00 | 909380 | -0.60% |
| 17 Nov 2025 | 175.73 | 175.90 | 179.52 | 174.35 | 1958222 | 0.95% |
| 14 Nov 2025 | 174.07 | 177.75 | 177.75 | 173.80 | 1234559 | -1.34% |
| 13 Nov 2025 | 176.43 | 181.50 | 181.50 | 175.94 | 1592078 | -2.00% |
| 12 Nov 2025 | 180.03 | 177.64 | 181.01 | 177.64 | 1192143 | 1.44% |
| 11 Nov 2025 | 177.48 | 180.45 | 180.45 | 177.15 | 889897 | -1.66% |
| 10 Nov 2025 | 180.47 | 179.61 | 181.90 | 176.11 | 1944037 | -0.27% |
| 07 Nov 2025 | 180.95 | 177.50 | 181.65 | 175.81 | 1410845 | 1.80% |
| 06 Nov 2025 | 177.75 | 180.01 | 180.75 | 176.50 | 1665585 | -0.90% |
| 04 Nov 2025 | 179.36 | 178.85 | 180.09 | 178.20 | 2366556 | 0.65% |
| 03 Nov 2025 | 178.20 | 179.00 | 184.90 | 175.01 | 21423504 | -0.03% |
| 31 Oct 2025 | 178.25 | 180.65 | 183.61 | 177.50 | 1956738 | -0.72% |
| 30 Oct 2025 | 179.55 | 184.99 | 185.00 | 179.13 | 2028602 | -2.58% |
| 29 Oct 2025 | 184.31 | 182.56 | 185.34 | 182.37 | 1342488 | 0.42% |
| 28 Oct 2025 | 183.53 | 183.01 | 185.50 | 182.00 | 1194889 | 0.50% |
| 27 Oct 2025 | 182.61 | 181.49 | 183.65 | 180.50 | 1225876 | 1.26% |
| 24 Oct 2025 | 180.34 | 183.60 | 183.77 | 178.14 | 1270694 | -1.38% |
| 23 Oct 2025 | 182.86 | 182.60 | 185.50 | 181.98 | 2355324 | 0.64% |
| 21 Oct 2025 | 181.69 | 179.49 | 182.64 | 179.48 | 585457 | 1.37% |
| 20 Oct 2025 | 179.23 | 172.01 | 183.00 | 172.01 | 4374840 | 4.25% |
| 17 Oct 2025 | 171.93 | 172.39 | 172.72 | 170.51 | 552401 | -0.22% |
| 16 Oct 2025 | 172.31 | 173.75 | 174.70 | 171.95 | 522213 | -0.96% |
| 15 Oct 2025 | 173.98 | 171.08 | 174.34 | 171.08 | 775545 | 1.70% |
| 14 Oct 2025 | 171.08 | 173.00 | 174.60 | 170.26 | 717380 | -1.06% |
| 13 Oct 2025 | 172.91 | 174.00 | 174.48 | 172.69 | 457967 | -0.98% |
| 10 Oct 2025 | 174.62 | 172.35 | 175.00 | 172.32 | 667553 | 1.32% |
| 09 Oct 2025 | 172.35 | 172.00 | 173.21 | 171.33 | 960951 | 0.26% |
| 08 Oct 2025 | 171.91 | 174.54 | 175.08 | 171.40 | 553128 | -1.37% |
| 07 Oct 2025 | 174.30 | 174.65 | 175.32 | 173.92 | 425385 | -0.20% |
| 06 Oct 2025 | 174.65 | 174.03 | 175.60 | 173.83 | 1375725 | 0.36% |
| 03 Oct 2025 | 174.03 | 173.40 | 174.30 | 172.58 | 820655 | 0.55% |
| 01 Oct 2025 | 173.08 | 172.85 | 173.49 | 171.65 | 540654 | 0.56% |
| 30 Sep 2025 | 172.11 | 170.82 | 173.09 | 170.82 | 403638 | 0.76% |
| 29 Sep 2025 | 170.82 | 171.70 | 173.25 | 170.50 | 631598 | -0.13% |
| 26 Sep 2025 | 171.05 | 172.50 | 172.50 | 170.00 | 513085 | -0.83% |
| 25 Sep 2025 | 172.48 | 173.74 | 174.11 | 172.21 | 416872 | -0.73% |
| 24 Sep 2025 | 173.74 | 174.50 | 174.95 | 173.32 | 2005133 | -0.22% |
| 23 Sep 2025 | 174.12 | 174.20 | 174.90 | 173.65 | 639368 | -0.05% |
| 22 Sep 2025 | 174.21 | 175.63 | 176.52 | 174.00 | 854445 | -0.96% |
| 19 Sep 2025 | 175.89 | 176.59 | 176.59 | 175.10 | 1242296 | -0.40% |
| 18 Sep 2025 | 176.59 | 175.51 | 177.10 | 174.23 | 899016 | 0.76% |
| 17 Sep 2025 | 175.25 | 176.50 | 177.00 | 175.00 | 1298810 | -0.66% |
| 16 Sep 2025 | 176.41 | 177.80 | 177.80 | 175.05 | 1902165 | -2.95% |
| 15 Sep 2025 | 181.78 | 179.78 | 182.01 | 178.66 | 2470899 | 1.57% |
| 12 Sep 2025 | 178.97 | 179.80 | 180.70 | 178.37 | 1168601 | 0.12% |
| 11 Sep 2025 | 178.75 | 179.60 | 180.80 | 178.37 | 1343847 | 0.03% |
| 10 Sep 2025 | 178.70 | 175.58 | 179.50 | 175.23 | 1559616 | 2.30% |
| 09 Sep 2025 | 174.69 | 174.13 | 175.17 | 173.81 | 609581 | 0.31% |
| 08 Sep 2025 | 174.15 | 176.00 | 176.50 | 173.50 | 1003690 | 0.00% |
| 05 Sep 2025 | 174.15 | 176.49 | 176.49 | 174.00 | 1016613 | -0.75% |
| 04 Sep 2025 | 175.46 | 175.50 | 177.00 | 175.00 | 1498686 | 0.57% |
| 03 Sep 2025 | 174.46 | 175.50 | 176.59 | 173.70 | 2047694 | -0.48% |
| 02 Sep 2025 | 175.31 | 175.30 | 177.59 | 174.51 | 779106 | 0.46% |
| 01 Sep 2025 | 174.50 | 173.00 | 175.29 | 172.30 | 832367 | 1.68% |
| 29 Aug 2025 | 171.62 | 171.50 | 173.00 | 171.00 | 697621 | 0.83% |
| 28 Aug 2025 | 170.20 | 171.99 | 171.99 | 169.12 | 474322 | 0.01% |
| 26 Aug 2025 | 170.19 | 172.30 | 172.30 | 170.00 | 603847 | -1.02% |
| 25 Aug 2025 | 171.94 | 173.00 | 173.15 | 171.56 | 477463 | -0.30% |
| 22 Aug 2025 | 172.46 | 172.40 | 174.00 | 170.66 | 638427 | 0.45% |
| 21 Aug 2025 | 171.68 | 172.15 | 172.68 | 171.10 | 735247 | -0.18% |
| 20 Aug 2025 | 171.99 | 173.81 | 173.81 | 171.65 | 591095 | -0.26% |
| 19 Aug 2025 | 172.43 | 171.40 | 173.21 | 169.97 | 615070 | 0.91% |
| 18 Aug 2025 | 170.87 | 170.15 | 171.59 | 169.91 | 601244 | 0.58% |
| 14 Aug 2025 | 169.89 | 172.99 | 172.99 | 169.50 | 887776 | -0.36% |
| 13 Aug 2025 | 170.51 | 170.00 | 172.00 | 170.00 | 1303857 | -0.98% |
| 12 Aug 2025 | 172.20 | 172.50 | 172.65 | 171.70 | 685602 | 0.01% |
| 11 Aug 2025 | 172.19 | 173.10 | 173.40 | 171.50 | 1061624 | 0.01% |
| 08 Aug 2025 | 172.17 | 175.00 | 175.00 | 171.50 | 1617508 | -0.85% |
| 07 Aug 2025 | 173.65 | 174.80 | 175.90 | 171.70 | 949761 | -0.74% |
| 06 Aug 2025 | 174.94 | 179.40 | 179.75 | 174.60 | 1555826 | -2.09% |
| 05 Aug 2025 | 178.68 | 181.04 | 181.05 | 178.06 | 861243 | -0.93% |
| 04 Aug 2025 | 180.35 | 178.50 | 180.80 | 177.50 | 832567 | 1.10% |
| 01 Aug 2025 | 178.39 | 180.66 | 180.80 | 178.00 | 663238 | -1.26% |
| 31 Jul 2025 | 180.66 | 181.10 | 181.59 | 179.70 | 891240 | -0.80% |
| 30 Jul 2025 | 182.11 | 183.68 | 184.63 | 181.80 | 705921 | -0.84% |
| 29 Jul 2025 | 183.66 | 185.49 | 185.76 | 181.62 | 2210515 | -0.62% |
| 28 Jul 2025 | 184.80 | 187.50 | 188.30 | 184.50 | 1362312 | -1.66% |
| 25 Jul 2025 | 187.92 | 188.80 | 188.80 | 187.02 | 523457 | -0.42% |
| 24 Jul 2025 | 188.71 | 190.00 | 190.20 | 187.84 | 616567 | -0.37% |
| 23 Jul 2025 | 189.41 | 190.85 | 191.40 | 188.39 | 788668 | -0.58% |
| 22 Jul 2025 | 190.52 | 191.98 | 191.98 | 190.16 | 476863 | -0.36% |
| 21 Jul 2025 | 191.21 | 192.29 | 192.29 | 190.15 | 536701 | -0.18% |
| 18 Jul 2025 | 191.56 | 193.45 | 193.87 | 190.60 | 693365 | -0.97% |
| 17 Jul 2025 | 193.44 | 193.80 | 196.84 | 192.10 | 1248464 | 0.25% |
| 16 Jul 2025 | 192.95 | 193.40 | 194.20 | 192.61 | 785791 | -0.11% |
| 15 Jul 2025 | 193.17 | 194.00 | 194.90 | 192.42 | 872279 | 0.03% |
| 14 Jul 2025 | 193.11 | 191.71 | 193.50 | 190.54 | 859048 | 1.43% |
| 11 Jul 2025 | 190.39 | 191.65 | 192.49 | 190.20 | 678190 | -0.44% |
| 10 Jul 2025 | 191.23 | 192.95 | 193.32 | 190.47 | 843090 | -0.43% |
| 09 Jul 2025 | 192.05 | 193.70 | 193.95 | 190.70 | 1364490 | -0.57% |
| 08 Jul 2025 | 193.16 | 193.33 | 194.80 | 192.50 | 1000785 | 0.16% |
| 07 Jul 2025 | 192.86 | 194.90 | 195.19 | 192.00 | 1207115 | -0.43% |
| 04 Jul 2025 | 193.70 | 193.06 | 195.41 | 192.98 | 1151289 | -0.12% |
| 03 Jul 2025 | 193.93 | 195.06 | 195.70 | 192.50 | 1737883 | -0.58% |
| 02 Jul 2025 | 195.06 | 197.76 | 197.77 | 194.25 | 2321474 | -0.87% |
| 01 Jul 2025 | 196.77 | 197.51 | 198.49 | 193.50 | 3943909 | 0.56% |
| 30 Jun 2025 | 195.67 | 199.50 | 204.83 | 190.00 | 17800774 | -5.77% |
| 27 Jun 2025 | 207.65 | 209.00 | 209.44 | 206.72 | 1199082 | -0.13% |
| 26 Jun 2025 | 207.91 | 207.79 | 209.21 | 205.00 | 1225806 | 0.25% |
| 25 Jun 2025 | 207.40 | 205.90 | 209.40 | 205.00 | 514613 | 0.77% |
| 24 Jun 2025 | 205.81 | 205.99 | 210.60 | 205.00 | 1756313 | 0.63% |
| 23 Jun 2025 | 204.52 | 198.50 | 206.29 | 198.50 | 1097617 | 2.07% |
| 20 Jun 2025 | 200.37 | 199.91 | 202.27 | 199.20 | 562965 | 0.23% |
| 19 Jun 2025 | 199.91 | 203.27 | 204.49 | 197.53 | 940331 | -1.65% |
| 18 Jun 2025 | 203.27 | 205.00 | 206.35 | 202.63 | 603526 | -1.21% |
| 17 Jun 2025 | 205.77 | 206.10 | 208.94 | 205.00 | 759847 | 0.05% |
| 16 Jun 2025 | 205.66 | 205.80 | 208.20 | 202.80 | 1128508 | 0.11% |
| 13 Jun 2025 | 205.43 | 204.12 | 206.58 | 202.58 | 1066699 | -0.86% |
| 12 Jun 2025 | 207.22 | 210.00 | 211.70 | 205.11 | 1720519 | -1.29% |
| 11 Jun 2025 | 209.92 | 203.48 | 212.79 | 202.27 | 4001170 | 3.43% |
| 10 Jun 2025 | 202.96 | 204.90 | 205.27 | 201.80 | 892001 | -0.19% |
| 09 Jun 2025 | 203.34 | 199.70 | 205.73 | 199.60 | 2605218 | 2.65% |
| 06 Jun 2025 | 198.10 | 195.00 | 199.50 | 193.70 | 2110553 | 1.61% |
| 05 Jun 2025 | 194.97 | 197.10 | 198.50 | 194.51 | 1022961 | -1.00% |
| 04 Jun 2025 | 196.94 | 198.70 | 199.66 | 195.70 | 1084974 | -0.48% |
| 03 Jun 2025 | 197.88 | 202.89 | 204.20 | 197.51 | 1190854 | -1.90% |
| 02 Jun 2025 | 201.72 | 197.98 | 203.00 | 197.34 | 1941280 | 1.93% |
| 30 May 2025 | 197.91 | 197.00 | 199.02 | 193.85 | 1579157 | 0.82% |
| 29 May 2025 | 196.30 | 197.00 | 198.28 | 195.00 | 889121 | 0.36% |
| 28 May 2025 | 195.60 | 197.00 | 198.30 | 194.70 | 1043684 | -0.39% |
| 27 May 2025 | 196.37 | 199.38 | 200.49 | 195.90 | 1230649 | -1.07% |
| 26 May 2025 | 198.49 | 197.65 | 201.30 | 197.65 | 2101278 | 1.16% |
| 23 May 2025 | 196.21 | 197.00 | 198.69 | 195.32 | 806218 | -0.34% |
| 22 May 2025 | 196.87 | 198.37 | 200.50 | 195.35 | 673938 | -0.76% |
| 21 May 2025 | 198.37 | 201.21 | 201.55 | 197.12 | 837519 | -1.45% |
| 20 May 2025 | 201.28 | 203.00 | 204.72 | 199.92 | 803285 | -0.74% |
| 19 May 2025 | 202.79 | 195.99 | 203.75 | 195.89 | 2575603 | 3.82% |
| 16 May 2025 | 195.33 | 200.45 | 200.99 | 194.90 | 1672068 | -2.10% |
| 15 May 2025 | 199.53 | 199.00 | 204.00 | 197.00 | 3937914 | -3.92% |
| 14 May 2025 | 207.68 | 203.40 | 208.70 | 202.86 | 1237380 | 2.36% |
| 13 May 2025 | 202.89 | 197.60 | 203.40 | 197.55 | 1482269 | 2.68% |
| 12 May 2025 | 197.60 | 196.70 | 198.00 | 194.32 | 887038 | 4.64% |
| 09 May 2025 | 188.84 | 185.00 | 190.34 | 184.01 | 1085189 | -0.56% |
| 08 May 2025 | 189.91 | 191.58 | 193.89 | 188.00 | 664786 | 0.09% |
| 07 May 2025 | 189.73 | 186.90 | 191.91 | 186.10 | 796704 | 0.67% |
| 06 May 2025 | 188.46 | 195.40 | 196.90 | 187.85 | 1002922 | -3.31% |
| 05 May 2025 | 194.91 | 196.45 | 196.49 | 193.83 | 506907 | -0.08% |
| 02 May 2025 | 195.07 | 195.87 | 197.80 | 194.38 | 515574 | -0.41% |
| 30 Apr 2025 | 195.87 | 200.15 | 200.85 | 194.00 | 998673 | -2.27% |
| 29 Apr 2025 | 200.42 | 201.10 | 204.89 | 198.50 | 1001334 | -0.44% |
| 28 Apr 2025 | 201.31 | 200.00 | 203.00 | 197.34 | 1261039 | 0.62% |
| 25 Apr 2025 | 200.06 | 202.62 | 203.49 | 198.77 | 1835980 | -0.77% |
| 24 Apr 2025 | 201.61 | 202.26 | 205.00 | 201.00 | 823746 | -0.32% |
| 23 Apr 2025 | 202.26 | 199.00 | 202.65 | 195.63 | 2432659 | 2.63% |
| 22 Apr 2025 | 197.08 | 196.99 | 200.45 | 195.54 | 1066896 | 0.13% |
| 21 Apr 2025 | 196.82 | 192.05 | 197.28 | 191.85 | 1418236 | 2.83% |
| 17 Apr 2025 | 191.40 | 191.44 | 192.99 | 190.20 | 1264694 | 0.48% |
| 16 Apr 2025 | 190.48 | 182.54 | 192.00 | 182.31 | 2017317 | 4.35% |
| 15 Apr 2025 | 182.54 | 181.90 | 183.78 | 181.89 | 1903630 | 0.48% |
| 11 Apr 2025 | 181.67 | 183.30 | 184.05 | 180.73 | 827468 | 0.53% |
| 09 Apr 2025 | 180.71 | 179.70 | 183.12 | 179.66 | 672733 | -0.03% |
| 08 Apr 2025 | 180.77 | 182.00 | 182.62 | 178.26 | 621842 | 1.54% |
| 07 Apr 2025 | 178.02 | 168.00 | 179.45 | 167.55 | 1644601 | -2.92% |
| 04 Apr 2025 | 183.37 | 189.28 | 190.94 | 181.60 | 1909529 | -2.72% |
| 03 Apr 2025 | 188.49 | 179.15 | 191.30 | 178.70 | 1832383 | 4.55% |
| 02 Apr 2025 | 180.28 | 179.20 | 180.81 | 177.53 | 430740 | 0.60% |
| 01 Apr 2025 | 179.20 | 175.00 | 179.80 | 175.00 | 622545 | 1.91% |
| 28 Mar 2025 | 175.85 | 179.90 | 181.56 | 175.00 | 1164579 | -1.66% |
| 27 Mar 2025 | 178.81 | 177.80 | 179.90 | 175.31 | 1783824 | 0.87% |
| 26 Mar 2025 | 177.26 | 180.40 | 180.40 | 176.98 | 939799 | -1.74% |
| 25 Mar 2025 | 180.40 | 185.50 | 185.62 | 179.92 | 1632801 | -1.95% |
| 24 Mar 2025 | 183.99 | 182.44 | 186.00 | 182.13 | 1613279 | 1.39% |
| 21 Mar 2025 | 181.46 | 183.80 | 184.85 | 181.00 | 1236386 | -1.27% |
| 20 Mar 2025 | 183.80 | 179.02 | 184.50 | 177.64 | 1580928 | 4.34% |
| 19 Mar 2025 | 176.16 | 175.11 | 176.65 | 174.50 | 910021 | 0.95% |
| 18 Mar 2025 | 174.50 | 170.60 | 174.95 | 170.60 | 1147870 | 2.41% |
| 17 Mar 2025 | 170.39 | 171.73 | 172.64 | 169.63 | 1016297 | -0.77% |
| 13 Mar 2025 | 171.71 | 172.00 | 173.85 | 171.00 | 886285 | -0.01% |
| 12 Mar 2025 | 171.73 | 173.50 | 174.53 | 170.50 | 720735 | -0.96% |
| 11 Mar 2025 | 173.39 | 176.85 | 176.85 | 171.72 | 1589039 | -2.45% |
| 10 Mar 2025 | 177.74 | 179.00 | 182.00 | 175.82 | 963204 | -0.94% |
| 07 Mar 2025 | 179.43 | 182.50 | 182.69 | 178.67 | 776612 | -1.27% |
| 06 Mar 2025 | 181.74 | 172.90 | 182.20 | 172.84 | 2090235 | 5.74% |
| 05 Mar 2025 | 171.87 | 165.00 | 173.00 | 164.66 | 1866639 | 4.65% |
| 04 Mar 2025 | 164.24 | 163.86 | 165.53 | 162.20 | 1288313 | -0.78% |
| 03 Mar 2025 | 165.53 | 168.89 | 168.89 | 165.00 | 1528229 | -1.26% |
| 28 Feb 2025 | 167.65 | 169.50 | 169.50 | 167.00 | 1692864 | -1.53% |
| 27 Feb 2025 | 170.26 | 171.95 | 172.75 | 169.70 | 1152056 | -0.54% |
| 25 Feb 2025 | 171.18 | 171.69 | 172.70 | 170.46 | 796413 | 0.11% |
| 24 Feb 2025 | 171.00 | 169.95 | 172.22 | 169.00 | 707705 | 0.59% |
| 21 Feb 2025 | 170.00 | 169.49 | 173.00 | 169.45 | 1529538 | 0.18% |
| 20 Feb 2025 | 169.70 | 170.63 | 171.50 | 169.00 | 860224 | -0.08% |
| 19 Feb 2025 | 169.83 | 169.96 | 173.44 | 168.55 | 1330200 | -0.08% |
| 18 Feb 2025 | 169.96 | 174.80 | 174.80 | 169.00 | 1238759 | -2.34% |
| 17 Feb 2025 | 174.03 | 176.55 | 177.02 | 173.23 | 705589 | -1.43% |
| 14 Feb 2025 | 176.56 | 180.40 | 180.69 | 175.76 | 1042405 | -1.59% |
| 13 Feb 2025 | 179.41 | 181.26 | 181.95 | 178.81 | 1800743 | -0.88% |
| 12 Feb 2025 | 181.00 | 178.45 | 182.48 | 175.47 | 1063140 | 1.42% |
| 11 Feb 2025 | 178.47 | 179.90 | 180.40 | 178.00 | 770687 | -0.78% |
| 10 Feb 2025 | 179.88 | 180.76 | 182.29 | 178.86 | 593991 | -0.49% |
| 07 Feb 2025 | 180.77 | 182.70 | 182.97 | 179.45 | 1087331 | -0.92% |
| 06 Feb 2025 | 182.44 | 182.30 | 183.12 | 180.81 | 1813576 | 0.83% |
| 05 Feb 2025 | 180.94 | 178.55 | 183.33 | 178.55 | 2086442 | 2.24% |
| 04 Feb 2025 | 176.97 | 177.45 | 180.35 | 176.31 | 1392428 | 1.27% |
| 03 Feb 2025 | 174.75 | 181.00 | 181.90 | 174.13 | 2264975 | -4.25% |
| 01 Feb 2025 | 182.50 | 185.00 | 189.00 | 179.75 | 2280628 | -4.79% |
| 31 Jan 2025 | 191.68 | 190.87 | 192.84 | 189.30 | 1131248 | 0.63% |
| 30 Jan 2025 | 190.48 | 190.00 | 191.30 | 187.50 | 1065170 | 0.78% |
| 29 Jan 2025 | 189.01 | 186.20 | 189.38 | 185.00 | 696523 | 2.55% |
| 28 Jan 2025 | 184.31 | 183.49 | 187.85 | 179.78 | 2415649 | 1.31% |
| 27 Jan 2025 | 181.93 | 187.31 | 187.50 | 181.50 | 1432773 | -2.88% |
| 24 Jan 2025 | 187.32 | 189.75 | 191.90 | 186.00 | 963016 | -0.44% |
| 23 Jan 2025 | 188.15 | 188.87 | 190.75 | 186.68 | 1072782 | -0.15% |
| 22 Jan 2025 | 188.43 | 191.90 | 192.00 | 185.62 | 1311739 | -1.41% |
| 21 Jan 2025 | 191.12 | 192.89 | 195.90 | 190.32 | 1506316 | -0.50% |
| 20 Jan 2025 | 192.09 | 189.20 | 192.90 | 187.55 | 1137426 | 2.14% |
| 17 Jan 2025 | 188.06 | 190.55 | 191.67 | 187.50 | 1223878 | -1.11% |
| 16 Jan 2025 | 190.17 | 189.35 | 192.99 | 189.00 | 1442395 | 1.40% |
| 15 Jan 2025 | 187.54 | 192.49 | 193.59 | 186.80 | 2053732 | -1.93% |
| 14 Jan 2025 | 191.23 | 190.70 | 193.59 | 189.00 | 1594484 | 1.11% |
| 13 Jan 2025 | 189.13 | 196.73 | 198.00 | 187.21 | 1571601 | -4.19% |
| 10 Jan 2025 | 197.41 | 200.61 | 201.51 | 196.04 | 1127883 | -1.63% |
| 09 Jan 2025 | 200.68 | 201.99 | 204.78 | 200.18 | 717914 | -0.75% |
| 08 Jan 2025 | 202.20 | 205.00 | 206.96 | 201.25 | 847659 | -1.17% |
| 07 Jan 2025 | 204.59 | 206.56 | 207.90 | 203.50 | 825540 | -0.99% |
| 06 Jan 2025 | 206.63 | 213.32 | 213.32 | 202.70 | 1145478 | -2.15% |
| 03 Jan 2025 | 211.18 | 214.40 | 215.50 | 210.45 | 715329 | -1.05% |
| 02 Jan 2025 | 213.42 | 213.00 | 215.20 | 210.84 | 582677 | 0.61% |
| 01 Jan 2025 | 212.12 | 214.30 | 216.01 | 210.55 | 841361 | -1.12% |
| 31 Dec 2024 | 214.53 | 212.00 | 215.75 | 209.85 | 581508 | 1.18% |
| 30 Dec 2024 | 212.03 | 214.50 | 215.39 | 211.25 | 604385 | -1.17% |
| 27 Dec 2024 | 214.53 | 211.60 | 215.53 | 211.09 | 717165 | 1.80% |
| 26 Dec 2024 | 210.74 | 211.50 | 212.75 | 208.10 | 590411 | -0.31% |
| 24 Dec 2024 | 211.40 | 207.85 | 212.60 | 207.80 | 421535 | 1.71% |
| 23 Dec 2024 | 207.85 | 210.00 | 211.59 | 207.02 | 516464 | -0.36% |
| 20 Dec 2024 | 208.60 | 213.10 | 214.14 | 207.51 | 1274078 | -1.96% |
| 19 Dec 2024 | 212.76 | 211.00 | 216.20 | 210.46 | 962746 | -1.57% |
| 18 Dec 2024 | 216.16 | 218.78 | 219.49 | 214.00 | 679855 | -1.20% |
| 17 Dec 2024 | 218.78 | 222.41 | 223.84 | 218.01 | 604829 | -2.26% |
| 16 Dec 2024 | 223.83 | 223.00 | 225.61 | 221.90 | 638516 | 0.32% |
| 13 Dec 2024 | 223.11 | 225.46 | 225.80 | 218.72 | 1921821 | -1.56% |
| 12 Dec 2024 | 226.65 | 229.20 | 229.79 | 224.46 | 2511686 | -0.74% |
| 11 Dec 2024 | 228.33 | 219.50 | 231.00 | 219.50 | 3885049 | 4.18% |
| 10 Dec 2024 | 219.16 | 222.80 | 222.80 | 218.01 | 831012 | -0.39% |
| 09 Dec 2024 | 220.02 | 219.83 | 221.25 | 217.77 | 626645 | 0.09% |
| 06 Dec 2024 | 219.82 | 219.90 | 222.40 | 218.05 | 1769162 | 0.45% |
| 05 Dec 2024 | 218.83 | 219.87 | 221.90 | 217.40 | 800549 | 0.30% |
| 04 Dec 2024 | 218.17 | 216.40 | 220.00 | 215.67 | 1097461 | 0.81% |
| 03 Dec 2024 | 216.42 | 210.90 | 219.01 | 210.90 | 1798716 | 2.95% |
| 02 Dec 2024 | 210.21 | 212.01 | 212.50 | 209.50 | 807277 | -0.84% |
| 29 Nov 2024 | 212.00 | 210.00 | 212.57 | 209.43 | 743205 | 1.40% |
| 28 Nov 2024 | 209.08 | 209.90 | 212.69 | 207.50 | 904995 | 0.06% |
| 27 Nov 2024 | 208.95 | 206.85 | 209.79 | 205.00 | 660816 | 1.76% |
| 26 Nov 2024 | 205.34 | 208.50 | 211.00 | 205.00 | 1478092 | -1.03% |
| 25 Nov 2024 | 207.47 | 203.75 | 208.50 | 202.71 | 1126705 | 3.77% |
| 22 Nov 2024 | 199.94 | 199.93 | 202.17 | 199.00 | 813131 | 0.01% |
| 21 Nov 2024 | 199.93 | 200.41 | 201.57 | 197.60 | 850509 | -0.26% |
| 19 Nov 2024 | 200.45 | 204.19 | 207.10 | 199.01 | 1305209 | -1.25% |
| 18 Nov 2024 | 202.99 | 206.00 | 206.60 | 202.40 | 537882 | -0.82% |
| 14 Nov 2024 | 204.66 | 207.00 | 208.79 | 204.00 | 658252 | -0.42% |
| 13 Nov 2024 | 205.53 | 211.50 | 211.99 | 204.00 | 658062 | -2.83% |
| 12 Nov 2024 | 211.51 | 214.70 | 215.90 | 211.04 | 522744 | -0.39% |
| 11 Nov 2024 | 212.33 | 216.80 | 216.80 | 211.22 | 476994 | -1.37% |
| 08 Nov 2024 | 215.29 | 220.00 | 220.59 | 214.21 | 607779 | -1.84% |
| 07 Nov 2024 | 219.32 | 219.90 | 221.83 | 218.71 | 544971 | 0.28% |
| 06 Nov 2024 | 218.71 | 218.55 | 220.15 | 217.09 | 644194 | 0.07% |
| 05 Nov 2024 | 218.55 | 216.00 | 219.15 | 215.04 | 907366 | 1.38% |
| 04 Nov 2024 | 215.57 | 220.74 | 220.74 | 211.95 | 1012994 | -1.55% |
| 01 Nov 2024 | 218.96 | 217.20 | 219.85 | 217.20 | 232166 | 0.89% |
| 31 Oct 2024 | 217.03 | 213.70 | 217.90 | 212.22 | 662368 | 1.86% |
| 30 Oct 2024 | 213.07 | 207.00 | 214.60 | 205.86 | 1195044 | 3.07% |
| 29 Oct 2024 | 206.73 | 202.89 | 208.29 | 200.25 | 1112470 | 2.88% |
| 28 Oct 2024 | 200.94 | 203.00 | 204.09 | 200.15 | 1353734 | -0.72% |
| 25 Oct 2024 | 202.39 | 209.49 | 210.98 | 201.44 | 1628417 | -3.07% |
| 24 Oct 2024 | 208.80 | 212.00 | 212.00 | 206.50 | 1787306 | -2.69% |
| 23 Oct 2024 | 214.58 | 216.00 | 217.06 | 209.25 | 1270336 | 0.26% |
| 22 Oct 2024 | 214.02 | 216.83 | 217.87 | 211.20 | 1477308 | -1.30% |
| 21 Oct 2024 | 216.83 | 223.00 | 223.90 | 216.05 | 2337715 | -2.55% |
| 18 Oct 2024 | 222.50 | 226.81 | 226.81 | 222.10 | 1905330 | -2.30% |
| 17 Oct 2024 | 227.74 | 229.98 | 229.98 | 226.00 | 566564 | -1.18% |
| 16 Oct 2024 | 230.45 | 225.00 | 231.99 | 224.00 | 1214783 | 1.56% |
| 15 Oct 2024 | 226.92 | 228.75 | 229.00 | 224.90 | 894190 | 0.01% |
| 14 Oct 2024 | 226.89 | 230.47 | 230.47 | 226.00 | 578545 | -0.57% |
| 11 Oct 2024 | 228.20 | 228.30 | 229.95 | 226.39 | 551819 | 0.01% |
| 10 Oct 2024 | 228.17 | 225.40 | 230.00 | 224.95 | 792055 | 1.56% |
| 09 Oct 2024 | 224.67 | 225.00 | 228.30 | 224.00 | 1317389 | 0.93% |
| 08 Oct 2024 | 222.60 | 222.59 | 225.00 | 220.67 | 2091605 | 0.04% |
| 07 Oct 2024 | 222.52 | 229.05 | 229.98 | 219.67 | 2837768 | -2.95% |
| 04 Oct 2024 | 229.28 | 232.03 | 233.81 | 229.01 | 1558700 | -1.19% |
| 03 Oct 2024 | 232.03 | 236.98 | 236.99 | 231.20 | 1930962 | -3.11% |
| 01 Oct 2024 | 239.48 | 236.70 | 240.55 | 234.91 | 1698025 | 1.14% |
| 30 Sep 2024 | 236.79 | 235.60 | 237.58 | 233.01 | 1839005 | 0.66% |
| 27 Sep 2024 | 235.23 | 235.99 | 238.38 | 234.60 | 1480768 | -0.23% |
| 26 Sep 2024 | 235.78 | 236.79 | 242.48 | 234.01 | 2298151 | 0.11% |
| 25 Sep 2024 | 235.53 | 238.85 | 238.85 | 234.70 | 1247319 | -1.29% |
| 24 Sep 2024 | 238.61 | 243.00 | 243.00 | 236.00 | 1401289 | -0.79% |
| 23 Sep 2024 | 240.51 | 235.99 | 243.20 | 234.61 | 4801908 | 2.98% |
| 20 Sep 2024 | 233.54 | 233.40 | 234.50 | 230.34 | 1877530 | 1.30% |
| 19 Sep 2024 | 230.55 | 234.90 | 235.97 | 226.30 | 2266422 | -0.73% |
| 18 Sep 2024 | 232.25 | 233.00 | 234.49 | 230.51 | 1039542 | -0.57% |
| 17 Sep 2024 | 233.59 | 234.65 | 236.31 | 230.00 | 2366182 | -0.07% |
| 16 Sep 2024 | 233.76 | 225.70 | 234.35 | 225.65 | 4374891 | 3.81% |
| 13 Sep 2024 | 225.18 | 222.99 | 227.30 | 222.50 | 2089496 | 0.87% |
| 12 Sep 2024 | 223.24 | 224.00 | 224.40 | 222.10 | 1193247 | 0.08% |
| 11 Sep 2024 | 223.07 | 220.99 | 224.55 | 219.69 | 2073244 | 0.98% |
| 10 Sep 2024 | 220.91 | 224.44 | 225.92 | 220.00 | 1919871 | -1.57% |
| 09 Sep 2024 | 224.44 | 219.39 | 226.33 | 216.00 | 2554063 | 2.30% |
| 06 Sep 2024 | 219.39 | 223.90 | 223.90 | 218.57 | 2184090 | -2.04% |
| 05 Sep 2024 | 223.97 | 222.00 | 224.95 | 221.00 | 2203512 | 1.61% |
| 04 Sep 2024 | 220.43 | 220.00 | 223.00 | 218.89 | 2370589 | -2.38% |
| 03 Sep 2024 | 225.81 | 229.00 | 229.70 | 225.00 | 3066635 | -4.19% |
| 02 Sep 2024 | 235.68 | 229.10 | 236.99 | 227.70 | 7373990 | 3.60% |
| 30 Aug 2024 | 227.49 | 229.95 | 230.78 | 226.00 | 3159478 | 0.14% |
| 29 Aug 2024 | 227.18 | 225.90 | 230.68 | 225.90 | 4270410 | 0.75% |
| 28 Aug 2024 | 225.49 | 224.40 | 226.00 | 223.91 | 1542765 | 0.76% |
| 27 Aug 2024 | 223.80 | 223.95 | 224.55 | 223.10 | 1049877 | -0.04% |
| 26 Aug 2024 | 223.88 | 223.50 | 226.29 | 223.15 | 1786565 | 0.29% |
| 23 Aug 2024 | 223.23 | 221.21 | 223.69 | 220.48 | 1551202 | 1.27% |
| 22 Aug 2024 | 220.43 | 221.95 | 223.90 | 220.01 | 1833557 | -0.07% |
| 21 Aug 2024 | 220.59 | 219.00 | 222.00 | 219.00 | 1476201 | 1.08% |
| 20 Aug 2024 | 218.23 | 219.99 | 221.13 | 218.00 | 2891714 | -0.43% |
| 19 Aug 2024 | 219.17 | 216.45 | 219.90 | 216.45 | 1227314 | 1.87% |
| 16 Aug 2024 | 215.14 | 217.37 | 219.90 | 214.90 | 2653088 | -0.05% |
| 14 Aug 2024 | 215.25 | 219.00 | 219.00 | 214.00 | 1406624 | -0.39% |
| 13 Aug 2024 | 216.10 | 221.50 | 221.69 | 216.00 | 2745625 | -2.08% |
| 12 Aug 2024 | 220.70 | 224.58 | 224.58 | 220.30 | 1662416 | -2.72% |
| 09 Aug 2024 | 226.86 | 218.01 | 228.80 | 218.01 | 2509529 | 4.94% |
| 08 Aug 2024 | 216.19 | 216.40 | 217.85 | 215.57 | 1771932 | -1.47% |
| 07 Aug 2024 | 219.42 | 220.70 | 221.00 | 216.00 | 1672019 | 0.90% |
| 06 Aug 2024 | 217.46 | 223.23 | 226.00 | 217.20 | 2777517 | -1.67% |
| 05 Aug 2024 | 221.15 | 227.05 | 228.00 | 219.65 | 2359911 | -4.16% |
| 02 Aug 2024 | 230.75 | 234.00 | 234.99 | 230.42 | 1598833 | -2.27% |
| 01 Aug 2024 | 236.10 | 238.90 | 240.05 | 235.60 | 2070057 | -0.66% |
| 31 Jul 2024 | 237.67 | 239.50 | 243.25 | 235.50 | 2506112 | -0.49% |
| 30 Jul 2024 | 238.84 | 244.00 | 244.40 | 238.20 | 2493313 | -1.80% |
| 29 Jul 2024 | 243.22 | 228.71 | 245.00 | 228.71 | 10734306 | 6.72% |
| 26 Jul 2024 | 227.91 | 230.50 | 230.81 | 226.72 | 2670397 | -1.52% |
| 25 Jul 2024 | 231.43 | 229.90 | 235.99 | 228.87 | 5486341 | 1.61% |
| 24 Jul 2024 | 227.77 | 224.09 | 229.90 | 224.07 | 1928593 | 1.75% |
| 23 Jul 2024 | 223.85 | 225.43 | 225.43 | 219.60 | 2350073 | -0.13% |
| 22 Jul 2024 | 224.15 | 225.00 | 227.39 | 223.31 | 2203206 | -0.67% |
| 19 Jul 2024 | 225.67 | 223.46 | 229.70 | 222.87 | 4450824 | 0.99% |
| 18 Jul 2024 | 223.46 | 227.98 | 227.98 | 221.40 | 3846955 | -1.37% |
| 16 Jul 2024 | 226.56 | 225.44 | 229.85 | 224.10 | 2292317 | 0.50% |
| 15 Jul 2024 | 225.44 | 221.00 | 226.60 | 219.20 | 2109052 | 2.85% |
| 12 Jul 2024 | 219.20 | 219.80 | 220.95 | 218.05 | 1439401 | -0.14% |
| 11 Jul 2024 | 219.51 | 219.30 | 220.69 | 219.00 | 742277 | 0.61% |
| 10 Jul 2024 | 218.18 | 220.90 | 221.96 | 216.33 | 1275428 | -0.84% |
| 09 Jul 2024 | 220.02 | 221.99 | 223.00 | 219.50 | 1598545 | -0.32% |
| 08 Jul 2024 | 220.73 | 223.90 | 224.50 | 220.05 | 1586320 | -1.20% |
| 05 Jul 2024 | 223.40 | 222.55 | 224.90 | 221.80 | 791075 | -0.12% |
| 04 Jul 2024 | 223.67 | 223.89 | 225.49 | 222.41 | 834022 | 0.14% |
| 03 Jul 2024 | 223.35 | 222.28 | 223.90 | 221.60 | 1361238 | 0.71% |
| 02 Jul 2024 | 221.77 | 224.35 | 224.35 | 221.10 | 874267 | -0.90% |
| 01 Jul 2024 | 223.78 | 224.90 | 224.90 | 223.33 | 831469 | -0.10% |
| 28 Jun 2024 | 224.00 | 224.05 | 227.76 | 223.40 | 901191 | 0.26% |
| 27 Jun 2024 | 223.41 | 224.80 | 225.92 | 222.00 | 743407 | -0.65% |
| 26 Jun 2024 | 224.87 | 227.00 | 228.21 | 224.10 | 859552 | -0.75% |
| 25 Jun 2024 | 226.56 | 227.99 | 229.74 | 226.05 | 909617 | -0.22% |
| 24 Jun 2024 | 227.07 | 229.86 | 230.00 | 226.00 | 1423465 | -1.49% |
| 21 Jun 2024 | 230.51 | 234.80 | 236.49 | 229.55 | 2334956 | -1.42% |
| 20 Jun 2024 | 233.82 | 227.62 | 239.00 | 227.50 | 4780822 | 3.05% |
| 19 Jun 2024 | 226.91 | 224.90 | 227.95 | 222.08 | 3371312 | 1.49% |
| 18 Jun 2024 | 223.57 | 219.00 | 225.94 | 218.45 | 2982857 | 2.34% |
| 14 Jun 2024 | 218.45 | 218.51 | 219.85 | 217.35 | 1025061 | -0.36% |
| 13 Jun 2024 | 219.23 | 220.44 | 220.76 | 217.50 | 936840 | 0.03% |
| 12 Jun 2024 | 219.17 | 217.45 | 220.38 | 216.64 | 1452721 | 0.80% |
| 11 Jun 2024 | 217.44 | 218.99 | 219.29 | 216.68 | 1199492 | -0.54% |
| 10 Jun 2024 | 218.62 | 219.01 | 221.95 | 217.92 | 2012680 | 0.05% |
| 07 Jun 2024 | 218.50 | 216.00 | 219.40 | 214.50 | 1225040 | 1.39% |
| 06 Jun 2024 | 215.50 | 215.50 | 219.10 | 215.00 | 2509367 | 0.94% |
| 05 Jun 2024 | 213.50 | 208.80 | 215.00 | 202.10 | 2373741 | 5.93% |
| 04 Jun 2024 | 201.55 | 217.60 | 217.70 | 192.00 | 4809271 | -7.01% |
| 03 Jun 2024 | 216.75 | 223.00 | 223.80 | 214.90 | 3155531 | 1.14% |
| 31 May 2024 | 214.30 | 214.30 | 216.00 | 210.30 | 2057597 | 1.11% |
| 30 May 2024 | 211.95 | 213.50 | 214.70 | 211.00 | 2883048 | -0.73% |
| 29 May 2024 | 213.50 | 216.40 | 216.40 | 212.70 | 1340784 | -1.07% |
| 28 May 2024 | 215.80 | 217.00 | 218.00 | 214.00 | 1287418 | -0.37% |
| 27 May 2024 | 216.60 | 218.50 | 218.80 | 213.30 | 2869673 | -2.12% |
| 24 May 2024 | 221.30 | 223.75 | 225.15 | 219.65 | 2538921 | -0.96% |
| 23 May 2024 | 223.45 | 220.80 | 224.40 | 220.30 | 1901836 | 1.59% |
| 22 May 2024 | 219.95 | 219.25 | 220.45 | 217.35 | 730391 | 0.80% |
| 21 May 2024 | 218.20 | 223.20 | 223.20 | 218.00 | 1383403 | -2.24% |
| 18 May 2024 | 223.20 | 222.80 | 224.90 | 221.80 | 215523 | 0.84% |
| 17 May 2024 | 221.35 | 218.45 | 222.10 | 217.55 | 1552269 | 1.54% |
| 16 May 2024 | 218.00 | 223.45 | 224.90 | 217.00 | 1459819 | -2.09% |
| 15 May 2024 | 222.65 | 224.65 | 226.00 | 221.85 | 755645 | -0.22% |
| 14 May 2024 | 223.15 | 220.50 | 224.90 | 220.20 | 728737 | 1.39% |
| 13 May 2024 | 220.10 | 215.90 | 220.90 | 211.10 | 1772823 | 2.32% |
| 10 May 2024 | 215.10 | 215.00 | 217.45 | 212.85 | 869594 | 0.12% |
| 09 May 2024 | 214.85 | 219.85 | 221.00 | 214.00 | 1431012 | -2.01% |
| 08 May 2024 | 219.25 | 220.70 | 222.80 | 218.50 | 1211253 | -0.32% |
| 07 May 2024 | 219.95 | 225.40 | 225.50 | 219.10 | 1495163 | -2.14% |
| 06 May 2024 | 224.75 | 230.20 | 231.05 | 223.95 | 932571 | -1.81% |
| 03 May 2024 | 228.90 | 233.50 | 234.30 | 227.15 | 1638681 | -1.80% |
| 02 May 2024 | 233.10 | 231.95 | 235.20 | 229.20 | 1571972 | 0.80% |
| 30 Apr 2024 | 231.25 | 233.00 | 234.60 | 230.50 | 2266878 | -0.22% |
| 29 Apr 2024 | 231.75 | 229.25 | 234.10 | 227.50 | 2009427 | 1.71% |
| 26 Apr 2024 | 227.85 | 227.20 | 229.30 | 226.00 | 892918 | 0.42% |
| 25 Apr 2024 | 226.90 | 224.25 | 229.50 | 224.00 | 2408163 | 1.18% |
| 24 Apr 2024 | 224.25 | 225.60 | 227.05 | 222.95 | 1173560 | -0.22% |
| 23 Apr 2024 | 224.75 | 225.95 | 227.90 | 224.25 | 1001083 | 0.00% |
| 22 Apr 2024 | 224.75 | 226.50 | 227.40 | 222.65 | 1151235 | 0.60% |
| 19 Apr 2024 | 223.40 | 223.25 | 225.50 | 220.50 | 916829 | -0.98% |
| 18 Apr 2024 | 225.60 | 226.90 | 228.85 | 225.00 | 1025009 | -0.09% |
| 16 Apr 2024 | 225.80 | 224.45 | 227.75 | 224.45 | 870410 | -0.13% |
| 15 Apr 2024 | 226.10 | 229.50 | 229.90 | 225.15 | 1705797 | -2.65% |
| 12 Apr 2024 | 232.25 | 232.90 | 235.00 | 231.90 | 1047687 | 0.04% |
| 10 Apr 2024 | 232.15 | 234.25 | 234.25 | 230.70 | 863226 | -0.28% |
| 09 Apr 2024 | 232.80 | 236.05 | 237.00 | 231.40 | 1160356 | -1.13% |
| 08 Apr 2024 | 235.45 | 239.05 | 239.90 | 234.00 | 1161198 | -1.26% |
| 05 Apr 2024 | 238.45 | 236.90 | 239.00 | 236.00 | 1760631 | 0.57% |
| 04 Apr 2024 | 237.10 | 234.80 | 237.70 | 233.15 | 3062427 | 1.54% |
| 03 Apr 2024 | 233.50 | 231.40 | 234.25 | 228.75 | 4466536 | 1.30% |
| 02 Apr 2024 | 230.50 | 237.30 | 237.75 | 229.75 | 2481735 | -3.03% |
| 01 Apr 2024 | 237.70 | 228.95 | 240.95 | 228.10 | 2722529 | 5.60% |
| 28 Mar 2024 | 225.10 | 230.50 | 230.90 | 224.00 | 1937331 | -1.42% |
| 27 Mar 2024 | 228.35 | 230.60 | 231.45 | 228.00 | 1472976 | -0.83% |
| 26 Mar 2024 | 230.25 | 233.00 | 234.00 | 229.50 | 1046943 | -0.63% |
| 22 Mar 2024 | 231.70 | 233.90 | 236.70 | 230.00 | 1331952 | -0.39% |
| 21 Mar 2024 | 232.60 | 233.55 | 235.25 | 230.75 | 1353276 | 1.11% |
| 20 Mar 2024 | 230.05 | 225.50 | 230.80 | 224.85 | 1398670 | 2.43% |
| 19 Mar 2024 | 224.60 | 226.50 | 227.80 | 223.00 | 691704 | -0.40% |
| 18 Mar 2024 | 225.50 | 227.85 | 228.85 | 224.40 | 1187580 | -0.68% |
| 15 Mar 2024 | 227.05 | 234.00 | 237.10 | 225.90 | 1858884 | -2.89% |
| 14 Mar 2024 | 233.80 | 226.60 | 235.50 | 222.60 | 2222065 | 3.11% |
| 13 Mar 2024 | 226.75 | 233.00 | 234.20 | 219.60 | 1879222 | -2.52% |
| 12 Mar 2024 | 232.60 | 235.80 | 235.80 | 227.50 | 1685905 | -1.36% |
| 11 Mar 2024 | 235.80 | 243.70 | 243.70 | 235.00 | 890583 | -1.97% |
| 07 Mar 2024 | 240.55 | 246.50 | 248.80 | 239.60 | 1238398 | -1.88% |
| 06 Mar 2024 | 245.15 | 252.50 | 253.60 | 239.35 | 2518985 | -2.72% |
| 05 Mar 2024 | 252.00 | 246.00 | 253.40 | 242.75 | 2777547 | 2.46% |
| 04 Mar 2024 | 245.95 | 238.00 | 246.45 | 235.05 | 1951960 | 3.62% |
| 02 Mar 2024 | 237.35 | 234.40 | 238.85 | 233.95 | 230273 | 1.58% |
| 01 Mar 2024 | 233.65 | 230.00 | 234.70 | 229.20 | 1339596 | 2.68% |
| 29 Feb 2024 | 227.55 | 230.35 | 232.00 | 222.80 | 2935384 | -1.02% |
| 28 Feb 2024 | 229.90 | 241.90 | 242.10 | 227.50 | 2203636 | -4.37% |
| 27 Feb 2024 | 240.40 | 238.00 | 241.95 | 236.60 | 1181594 | 1.61% |
| 26 Feb 2024 | 236.60 | 240.85 | 241.35 | 235.05 | 1021651 | -1.76% |
| 23 Feb 2024 | 240.85 | 244.00 | 245.50 | 239.45 | 1264514 | -0.84% |
| 22 Feb 2024 | 242.90 | 245.80 | 245.80 | 239.80 | 655324 | -0.08% |
| 21 Feb 2024 | 243.10 | 248.40 | 249.70 | 242.50 | 2458280 | -1.56% |
| 20 Feb 2024 | 246.95 | 251.30 | 252.70 | 246.10 | 948884 | -1.73% |
| 19 Feb 2024 | 251.30 | 255.00 | 259.90 | 250.00 | 1345586 | -0.57% |
| 16 Feb 2024 | 252.75 | 246.00 | 256.00 | 246.00 | 2135431 | 3.52% |
| 15 Feb 2024 | 244.15 | 244.50 | 248.10 | 241.95 | 1252306 | 0.29% |
| 14 Feb 2024 | 243.45 | 238.95 | 245.35 | 237.25 | 646449 | 0.70% |
| 13 Feb 2024 | 241.75 | 238.00 | 242.90 | 230.05 | 1154260 | 1.55% |
| 12 Feb 2024 | 238.05 | 250.00 | 251.10 | 235.55 | 1170798 | -4.51% |
| 09 Feb 2024 | 249.30 | 253.70 | 254.30 | 245.05 | 1180568 | -1.73% |
| 08 Feb 2024 | 253.70 | 258.85 | 259.40 | 251.85 | 1031060 | -1.19% |
| 07 Feb 2024 | 256.75 | 261.00 | 263.90 | 256.10 | 1239915 | -1.21% |
| 06 Feb 2024 | 259.90 | 256.90 | 262.35 | 254.15 | 1753877 | 1.17% |
| 05 Feb 2024 | 256.90 | 258.00 | 259.95 | 252.20 | 1592078 | -0.35% |
| 02 Feb 2024 | 257.80 | 255.00 | 263.25 | 254.90 | 2445857 | 1.32% |
| 01 Feb 2024 | 254.45 | 255.90 | 258.30 | 250.50 | 1724153 | 0.00% |
| 31 Jan 2024 | 254.45 | 248.20 | 255.70 | 246.55 | 1967837 | 2.83% |
| 30 Jan 2024 | 247.45 | 248.70 | 250.40 | 245.80 | 1361200 | 0.08% |
| 29 Jan 2024 | 247.25 | 250.00 | 253.90 | 244.60 | 2450443 | 0.28% |
| 25 Jan 2024 | 246.55 | 246.05 | 254.10 | 243.50 | 2856694 | 0.49% |
| 24 Jan 2024 | 245.35 | 252.90 | 252.90 | 233.10 | 8337486 | -8.01% |
| 23 Jan 2024 | 266.70 | 285.00 | 285.00 | 265.30 | 2315298 | -5.41% |
| 20 Jan 2024 | 281.95 | 276.50 | 286.55 | 272.95 | 2003085 | 2.58% |
| 19 Jan 2024 | 274.85 | 276.50 | 277.80 | 271.05 | 1667319 | 0.16% |
| 18 Jan 2024 | 274.40 | 267.00 | 278.90 | 261.00 | 3403062 | 1.35% |
| 17 Jan 2024 | 270.75 | 268.00 | 272.65 | 263.20 | 2685869 | -0.57% |
| 16 Jan 2024 | 272.30 | 276.45 | 277.85 | 266.60 | 2854810 | -1.64% |
| 15 Jan 2024 | 276.85 | 275.10 | 282.20 | 275.10 | 4837504 | 1.60% |
| 12 Jan 2024 | 272.50 | 257.00 | 275.55 | 256.25 | 12484207 | 7.50% |
| 11 Jan 2024 | 253.50 | 238.55 | 257.90 | 237.30 | 9490634 | 6.69% |
| 10 Jan 2024 | 237.60 | 238.75 | 240.85 | 235.30 | 1840030 | -0.46% |
| 09 Jan 2024 | 238.70 | 235.15 | 241.20 | 234.55 | 1805634 | 2.07% |
| 08 Jan 2024 | 233.85 | 239.00 | 239.70 | 232.90 | 1040024 | -1.64% |
| 05 Jan 2024 | 237.75 | 238.00 | 242.40 | 235.00 | 1657023 | 0.21% |
| 04 Jan 2024 | 237.25 | 235.70 | 237.85 | 235.00 | 812337 | 0.66% |
| 03 Jan 2024 | 235.70 | 234.20 | 237.30 | 232.50 | 1029039 | 0.66% |
| 02 Jan 2024 | 234.15 | 237.60 | 238.45 | 232.80 | 885210 | -1.43% |
| 01 Jan 2024 | 237.55 | 234.05 | 238.60 | 233.40 | 1000035 | 1.50% |
| 29 Dec 2023 | 234.05 | 235.85 | 236.20 | 233.40 | 698062 | -0.49% |
| 28 Dec 2023 | 235.20 | 235.50 | 238.90 | 234.75 | 1051476 | 0.28% |
| 27 Dec 2023 | 234.55 | 236.90 | 237.90 | 233.50 | 690193 | -0.49% |
| 26 Dec 2023 | 235.70 | 239.00 | 239.00 | 233.75 | 816632 | -0.90% |
| 22 Dec 2023 | 237.85 | 234.70 | 239.45 | 233.60 | 987566 | 2.17% |
| 21 Dec 2023 | 232.80 | 230.45 | 234.40 | 225.50 | 1385159 | 1.02% |
| 20 Dec 2023 | 230.45 | 241.40 | 243.20 | 227.00 | 1831916 | -3.94% |
| 19 Dec 2023 | 239.90 | 242.50 | 243.10 | 238.30 | 1097202 | -0.04% |
| 18 Dec 2023 | 240.00 | 240.35 | 244.80 | 237.00 | 1807452 | -0.15% |
| 15 Dec 2023 | 240.35 | 242.20 | 243.80 | 238.60 | 1878324 | -0.64% |
| 14 Dec 2023 | 241.90 | 246.00 | 247.65 | 240.00 | 3146915 | -0.76% |
| 13 Dec 2023 | 243.75 | 234.60 | 245.00 | 234.00 | 7422044 | 5.66% |
| 12 Dec 2023 | 230.70 | 224.00 | 235.70 | 223.35 | 6380014 | 3.45% |
| 11 Dec 2023 | 223.00 | 223.00 | 224.95 | 222.10 | 1898492 | 0.75% |
| 08 Dec 2023 | 221.35 | 219.65 | 222.35 | 219.25 | 1902718 | 1.10% |
| 07 Dec 2023 | 218.95 | 220.30 | 221.00 | 218.20 | 886252 | -0.93% |
| 06 Dec 2023 | 221.00 | 223.00 | 223.40 | 220.30 | 1061042 | -0.50% |
| 05 Dec 2023 | 222.10 | 222.90 | 223.85 | 220.60 | 1227346 | 0.25% |
| 04 Dec 2023 | 221.55 | 222.55 | 224.45 | 220.20 | 1756164 | 1.49% |
| 01 Dec 2023 | 218.30 | 218.90 | 220.95 | 217.35 | 1067344 | -0.27% |
| 30 Nov 2023 | 218.90 | 215.60 | 222.40 | 214.35 | 3583334 | 1.67% |
| 29 Nov 2023 | 215.30 | 213.80 | 216.50 | 213.00 | 1230137 | 1.37% |
| 28 Nov 2023 | 212.40 | 214.00 | 214.95 | 212.10 | 1290807 | -0.38% |
| 24 Nov 2023 | 213.20 | 216.60 | 218.95 | 212.60 | 1137493 | -1.20% |
| 23 Nov 2023 | 215.80 | 217.10 | 217.65 | 215.05 | 735933 | -0.23% |
| 22 Nov 2023 | 216.30 | 221.50 | 221.50 | 216.00 | 949039 | -1.97% |
| 21 Nov 2023 | 220.65 | 221.95 | 222.60 | 219.30 | 754565 | 0.23% |
| 20 Nov 2023 | 220.15 | 218.65 | 221.90 | 218.10 | 837578 | 0.96% |
| 17 Nov 2023 | 218.05 | 223.00 | 223.00 | 217.25 | 1721729 | -2.66% |
| 16 Nov 2023 | 224.00 | 227.70 | 228.15 | 220.85 | 1016713 | -1.32% |
| 15 Nov 2023 | 227.00 | 227.10 | 229.95 | 225.00 | 1908486 | 1.36% |
| 13 Nov 2023 | 223.95 | 219.45 | 225.90 | 215.55 | 2432156 | 2.05% |
| 12 Nov 2023 | 219.45 | 219.15 | 221.50 | 218.60 | 328564 | 1.18% |
| 10 Nov 2023 | 216.90 | 219.05 | 219.35 | 215.00 | 817314 | -1.12% |
| 09 Nov 2023 | 219.35 | 216.40 | 221.15 | 216.00 | 1686510 | 1.88% |
| 08 Nov 2023 | 215.30 | 212.45 | 216.50 | 210.65 | 2404840 | 2.16% |
| 07 Nov 2023 | 210.75 | 215.40 | 215.95 | 210.60 | 2217501 | -2.00% |
| 06 Nov 2023 | 215.05 | 217.10 | 219.90 | 214.05 | 1582045 | -0.94% |
| 03 Nov 2023 | 217.10 | 220.00 | 222.00 | 216.30 | 2567019 | -0.12% |
| 02 Nov 2023 | 217.35 | 236.90 | 238.65 | 214.20 | 7207046 | -7.39% |
| 01 Nov 2023 | 234.70 | 230.00 | 235.70 | 227.85 | 1306000 | 2.22% |
| 31 Oct 2023 | 229.60 | 234.05 | 235.65 | 229.05 | 1127085 | -1.37% |
| 30 Oct 2023 | 232.80 | 237.85 | 239.60 | 231.35 | 864897 | -1.67% |
| 27 Oct 2023 | 236.75 | 227.00 | 237.50 | 227.00 | 2692541 | 6.55% |
| 26 Oct 2023 | 222.20 | 225.85 | 225.90 | 216.65 | 1720745 | -1.64% |
| 25 Oct 2023 | 225.90 | 225.00 | 231.60 | 220.25 | 1601257 | 0.98% |
| 23 Oct 2023 | 223.70 | 236.00 | 238.25 | 221.70 | 1826282 | -4.83% |
| 20 Oct 2023 | 235.05 | 237.25 | 240.10 | 233.00 | 1143096 | -1.26% |
| 19 Oct 2023 | 238.05 | 241.85 | 242.50 | 236.35 | 1664413 | -1.57% |
| 18 Oct 2023 | 241.85 | 243.45 | 251.00 | 239.00 | 3388833 | -0.23% |
| 17 Oct 2023 | 242.40 | 241.20 | 245.55 | 241.20 | 867129 | 0.77% |
| 16 Oct 2023 | 240.55 | 243.05 | 243.45 | 240.00 | 947369 | -1.03% |
| 13 Oct 2023 | 243.05 | 241.90 | 243.65 | 241.05 | 746470 | 0.33% |
| 12 Oct 2023 | 242.25 | 241.50 | 244.00 | 240.45 | 1035342 | 0.83% |
| 11 Oct 2023 | 240.25 | 242.00 | 244.50 | 239.85 | 1452850 | -0.17% |
| 10 Oct 2023 | 240.65 | 240.00 | 242.50 | 238.60 | 960388 | 0.88% |
| 09 Oct 2023 | 238.55 | 243.00 | 245.00 | 237.00 | 1720593 | -3.73% |
| 06 Oct 2023 | 247.80 | 246.30 | 249.85 | 243.25 | 1187172 | 0.94% |
| 05 Oct 2023 | 245.50 | 245.80 | 247.45 | 243.50 | 978791 | 0.49% |
| 04 Oct 2023 | 244.30 | 250.40 | 250.40 | 240.10 | 1463351 | -2.12% |
| 03 Oct 2023 | 249.60 | 249.30 | 251.95 | 247.55 | 1494979 | 0.26% |
| 29 Sep 2023 | 248.95 | 250.40 | 251.45 | 247.50 | 1234577 | -0.02% |
| 28 Sep 2023 | 249.00 | 246.40 | 254.00 | 245.50 | 2649246 | 1.63% |
| 27 Sep 2023 | 245.00 | 247.05 | 247.80 | 243.10 | 1892323 | -0.63% |
| 26 Sep 2023 | 246.55 | 252.95 | 253.55 | 245.55 | 2005474 | -2.53% |
| 25 Sep 2023 | 252.95 | 244.50 | 254.00 | 241.05 | 6356761 | 4.63% |
| 22 Sep 2023 | 241.75 | 240.75 | 243.45 | 233.55 | 3291403 | 0.77% |
| 21 Sep 2023 | 239.90 | 249.50 | 251.30 | 237.00 | 3885842 | -3.42% |
| 20 Sep 2023 | 248.40 | 240.95 | 257.70 | 239.00 | 12070710 | 3.50% |
| 18 Sep 2023 | 240.00 | 232.00 | 245.60 | 232.00 | 8051781 | 5.26% |
| 15 Sep 2023 | 228.00 | 231.65 | 234.00 | 226.50 | 2291026 | -1.55% |
| 14 Sep 2023 | 231.60 | 230.95 | 234.90 | 229.25 | 1514060 | 1.07% |
| 13 Sep 2023 | 229.15 | 227.65 | 234.75 | 221.25 | 3034508 | 1.39% |
| 12 Sep 2023 | 226.00 | 245.35 | 247.60 | 224.00 | 4987747 | -7.28% |
| 11 Sep 2023 | 243.75 | 232.00 | 244.00 | 232.00 | 6786267 | 5.77% |
| 08 Sep 2023 | 230.45 | 227.05 | 237.95 | 226.25 | 6636122 | 1.99% |
| 07 Sep 2023 | 225.95 | 223.00 | 227.20 | 221.70 | 2555104 | 1.76% |
| 06 Sep 2023 | 222.05 | 220.80 | 223.85 | 219.55 | 2011186 | 1.00% |
| 05 Sep 2023 | 219.85 | 220.90 | 222.90 | 219.00 | 1667779 | 0.07% |
| 04 Sep 2023 | 219.70 | 219.15 | 223.20 | 217.60 | 1763604 | 0.73% |
| 01 Sep 2023 | 218.10 | 221.10 | 222.25 | 217.05 | 2378132 | -1.36% |
| 31 Aug 2023 | 221.10 | 228.00 | 228.10 | 220.30 | 2147275 | -1.27% |
| 30 Aug 2023 | 223.95 | 217.10 | 226.75 | 217.10 | 1954925 | 0.29% |
| 29 Aug 2023 | 223.30 | 227.60 | 227.60 | 223.00 | 1118445 | -1.50% |
| 28 Aug 2023 | 226.70 | 226.50 | 227.80 | 223.00 | 1722722 | 0.49% |
| 25 Aug 2023 | 225.60 | 226.45 | 227.20 | 219.75 | 2655049 | -0.79% |
| 24 Aug 2023 | 227.40 | 231.00 | 231.45 | 226.10 | 1779191 | -0.72% |
| 23 Aug 2023 | 229.05 | 226.45 | 231.95 | 226.00 | 2387535 | 1.17% |
| 22 Aug 2023 | 226.40 | 224.80 | 227.45 | 223.05 | 1757305 | -1.09% |
| 21 Aug 2023 | 228.90 | 228.85 | 234.60 | 228.25 | 2971688 | 0.55% |
| 18 Aug 2023 | 227.65 | 229.15 | 229.60 | 226.00 | 1730299 | -0.46% |
| 17 Aug 2023 | 228.70 | 226.00 | 229.70 | 225.10 | 2570120 | 1.64% |
| 16 Aug 2023 | 225.00 | 226.00 | 228.55 | 222.55 | 1912164 | -0.38% |
| 14 Aug 2023 | 225.85 | 229.55 | 229.70 | 219.05 | 3024887 | -1.61% |
| 11 Aug 2023 | 229.55 | 226.40 | 232.90 | 225.35 | 4482266 | 1.89% |
| 10 Aug 2023 | 225.30 | 224.35 | 227.70 | 222.10 | 3241065 | 0.94% |
| 09 Aug 2023 | 223.20 | 224.90 | 225.55 | 221.05 | 3119550 | -0.18% |
| 08 Aug 2023 | 223.60 | 216.00 | 227.30 | 215.55 | 8151640 | 3.81% |
| 07 Aug 2023 | 215.40 | 216.00 | 218.30 | 214.30 | 1599679 | 0.54% |
| 04 Aug 2023 | 214.25 | 219.95 | 223.50 | 213.00 | 5638534 | -1.02% |
| 03 Aug 2023 | 216.45 | 204.40 | 219.50 | 202.20 | 7905127 | 6.02% |
| 02 Aug 2023 | 204.15 | 208.80 | 209.30 | 200.30 | 2153114 | -2.62% |
| 01 Aug 2023 | 209.65 | 209.45 | 212.60 | 207.10 | 2218389 | 0.62% |
| 31 Jul 2023 | 208.35 | 204.70 | 212.90 | 203.30 | 2787711 | 2.23% |
| 28 Jul 2023 | 203.80 | 205.00 | 207.65 | 202.30 | 1274133 | -0.42% |
| 27 Jul 2023 | 204.65 | 206.00 | 207.20 | 203.20 | 916178 | -0.46% |
| 26 Jul 2023 | 205.60 | 202.15 | 207.45 | 202.15 | 1581583 | 1.03% |
| 25 Jul 2023 | 203.50 | 208.10 | 209.20 | 201.70 | 1399650 | -1.76% |
| 24 Jul 2023 | 207.15 | 208.90 | 211.80 | 206.10 | 1719411 | -0.67% |
| 21 Jul 2023 | 208.55 | 212.90 | 213.40 | 207.20 | 2441349 | -2.00% |
| 20 Jul 2023 | 212.80 | 210.50 | 213.90 | 207.00 | 2903773 | 1.24% |
| 19 Jul 2023 | 210.20 | 205.20 | 215.30 | 202.80 | 7185882 | 2.56% |
| 18 Jul 2023 | 204.95 | 200.95 | 209.00 | 200.00 | 6255070 | 2.45% |
| 17 Jul 2023 | 200.05 | 201.60 | 202.40 | 198.35 | 1959729 | -0.55% |
| 14 Jul 2023 | 201.15 | 200.40 | 203.00 | 199.50 | 2081045 | 0.78% |
| 13 Jul 2023 | 199.60 | 205.95 | 207.25 | 198.50 | 3965360 | -2.66% |
| 12 Jul 2023 | 205.05 | 199.00 | 207.80 | 197.50 | 6535328 | 3.88% |
| 11 Jul 2023 | 197.40 | 191.10 | 198.70 | 191.05 | 3143679 | 3.70% |
| 10 Jul 2023 | 190.35 | 194.00 | 195.50 | 188.45 | 2618525 | -1.37% |
| 07 Jul 2023 | 193.00 | 197.20 | 200.70 | 191.10 | 4532183 | -2.33% |
| 06 Jul 2023 | 197.60 | 200.50 | 201.70 | 196.00 | 3926924 | -1.00% |
| 05 Jul 2023 | 199.60 | 188.50 | 204.90 | 188.50 | 15222602 | 6.00% |
| 04 Jul 2023 | 188.30 | 193.00 | 195.65 | 185.05 | 5368525 | -2.08% |
| 03 Jul 2023 | 192.30 | 190.75 | 196.85 | 189.50 | 11754637 | 1.56% |
| 30 Jun 2023 | 189.35 | 172.00 | 194.50 | 168.70 | 30271527 | 10.15% |
| 28 Jun 2023 | 171.90 | 158.75 | 173.75 | 157.60 | 16940202 | 9.21% |
| 27 Jun 2023 | 157.40 | 152.55 | 158.40 | 152.30 | 2007605 | 4.17% |
| 26 Jun 2023 | 151.10 | 152.00 | 153.15 | 149.55 | 976356 | -0.33% |
| 23 Jun 2023 | 151.60 | 156.70 | 156.70 | 151.00 | 1720560 | -3.07% |
| 22 Jun 2023 | 156.40 | 161.00 | 161.65 | 155.35 | 1700587 | -2.55% |
| 21 Jun 2023 | 160.50 | 164.90 | 165.90 | 160.00 | 2262744 | -1.86% |
| 20 Jun 2023 | 163.55 | 157.20 | 164.35 | 157.20 | 5928176 | 4.11% |
| 19 Jun 2023 | 157.10 | 155.65 | 159.90 | 154.90 | 3015408 | 1.75% |
| 16 Jun 2023 | 154.40 | 152.20 | 155.20 | 152.20 | 2670763 | 1.88% |
| 15 Jun 2023 | 151.55 | 150.00 | 153.90 | 149.65 | 4020977 | 1.54% |
| 14 Jun 2023 | 149.25 | 148.50 | 149.60 | 147.65 | 1001842 | 1.32% |
| 13 Jun 2023 | 147.30 | 146.50 | 149.65 | 146.40 | 1020207 | 0.68% |
| 12 Jun 2023 | 146.30 | 148.50 | 149.50 | 145.95 | 1121004 | -1.32% |
| 09 Jun 2023 | 148.25 | 149.45 | 150.00 | 147.20 | 730641 | -0.57% |
| 08 Jun 2023 | 149.10 | 151.00 | 151.70 | 148.50 | 980259 | -0.93% |
| 07 Jun 2023 | 150.50 | 151.15 | 152.05 | 150.05 | 995681 | -0.07% |
| 06 Jun 2023 | 150.60 | 152.60 | 152.60 | 147.75 | 1751408 | -0.92% |
| 05 Jun 2023 | 152.00 | 154.35 | 154.80 | 151.50 | 1438642 | -0.72% |
| 02 Jun 2023 | 153.10 | 151.60 | 155.90 | 151.15 | 3092827 | 1.73% |
| 01 Jun 2023 | 150.50 | 152.00 | 152.00 | 150.05 | 1887183 | -0.59% |
| 31 May 2023 | 151.40 | 152.20 | 152.50 | 149.70 | 2169335 | -0.30% |
| 30 May 2023 | 151.85 | 147.40 | 152.85 | 146.00 | 4557782 | 3.58% |
| 29 May 2023 | 146.60 | 146.60 | 153.50 | 144.50 | 9201959 | 1.98% |
| 26 May 2023 | 143.75 | 138.80 | 145.75 | 137.75 | 4954223 | 4.28% |
| 25 May 2023 | 137.85 | 137.50 | 138.25 | 137.10 | 696025 | 0.47% |
| 24 May 2023 | 137.20 | 137.10 | 138.90 | 136.30 | 1160088 | -0.25% |
| 23 May 2023 | 137.55 | 138.85 | 138.95 | 136.70 | 728561 | -0.22% |
| 22 May 2023 | 137.85 | 136.00 | 138.65 | 135.40 | 1488477 | 1.85% |
| 19 May 2023 | 135.35 | 138.90 | 139.80 | 133.50 | 1629906 | -1.74% |
| 18 May 2023 | 137.75 | 131.40 | 141.65 | 130.90 | 5882481 | 5.64% |
| 17 May 2023 | 130.40 | 129.00 | 131.05 | 128.30 | 1014988 | 1.36% |
| 16 May 2023 | 128.65 | 130.10 | 132.25 | 128.30 | 1100818 | -0.66% |
| 15 May 2023 | 129.50 | 130.30 | 131.15 | 128.90 | 1088555 | -0.42% |
| 12 May 2023 | 130.05 | 131.50 | 132.70 | 129.20 | 884435 | -1.33% |
| 11 May 2023 | 131.80 | 132.00 | 133.20 | 131.45 | 684039 | 0.27% |
| 10 May 2023 | 131.45 | 130.75 | 131.95 | 129.70 | 704792 | 0.54% |
| 09 May 2023 | 130.75 | 133.50 | 135.00 | 130.20 | 1077187 | -1.43% |
| 08 May 2023 | 132.65 | 134.00 | 135.30 | 132.05 | 1015110 | -0.26% |
| 05 May 2023 | 133.00 | 135.90 | 137.50 | 132.50 | 1456019 | -1.70% |
| 04 May 2023 | 135.30 | 132.50 | 135.90 | 132.50 | 1399854 | 2.11% |
| 03 May 2023 | 132.50 | 132.30 | 134.50 | 131.40 | 1226749 | -0.45% |
| 02 May 2023 | 133.10 | 137.00 | 138.30 | 132.30 | 2338773 | -1.15% |
| 28 Apr 2023 | 134.65 | 131.00 | 136.45 | 131.00 | 2520745 | 3.02% |
| 27 Apr 2023 | 130.70 | 128.60 | 131.85 | 128.35 | 1523905 | 2.11% |
| 26 Apr 2023 | 128.00 | 129.35 | 129.40 | 127.75 | 1016179 | -0.54% |
| 25 Apr 2023 | 128.70 | 128.65 | 131.20 | 128.15 | 1716257 | 0.51% |
| 24 Apr 2023 | 128.05 | 129.10 | 129.40 | 127.00 | 969552 | -0.04% |
| 21 Apr 2023 | 128.10 | 129.40 | 130.25 | 127.65 | 774520 | -1.65% |
| 20 Apr 2023 | 130.25 | 131.00 | 132.30 | 130.00 | 883541 | -0.57% |
| 19 Apr 2023 | 131.00 | 133.35 | 134.70 | 130.00 | 1061899 | -1.39% |
| 18 Apr 2023 | 132.85 | 131.05 | 134.50 | 131.05 | 2009480 | 1.72% |
| 17 Apr 2023 | 130.60 | 131.00 | 132.30 | 129.35 | 1366990 | 0.19% |
| 13 Apr 2023 | 130.35 | 130.25 | 131.00 | 128.60 | 1098019 | 0.85% |
| 12 Apr 2023 | 129.25 | 130.70 | 131.00 | 129.00 | 945344 | -0.46% |
| 11 Apr 2023 | 129.85 | 130.50 | 131.90 | 129.40 | 920118 | 0.50% |
| 10 Apr 2023 | 129.20 | 129.90 | 130.45 | 128.75 | 597257 | -0.50% |
| 06 Apr 2023 | 129.85 | 131.65 | 132.20 | 129.30 | 1315653 | -0.31% |
| 05 Apr 2023 | 130.25 | 129.90 | 132.40 | 128.75 | 1482175 | 0.93% |
| 03 Apr 2023 | 129.05 | 132.85 | 132.85 | 128.10 | 2839275 | -4.90% |
| 31 Mar 2023 | 135.70 | 135.25 | 139.00 | 134.25 | 1852587 | 2.03% |
| 29 Mar 2023 | 133.00 | 126.65 | 134.65 | 126.25 | 1742077 | 5.47% |
| 28 Mar 2023 | 126.10 | 129.60 | 130.80 | 124.50 | 1668480 | -2.70% |
| 27 Mar 2023 | 129.60 | 133.00 | 133.35 | 128.60 | 1003362 | -2.04% |
| 24 Mar 2023 | 132.30 | 136.55 | 137.50 | 131.00 | 622225 | -3.11% |
| 23 Mar 2023 | 136.55 | 136.00 | 139.40 | 135.60 | 848760 | -0.36% |
| 22 Mar 2023 | 137.05 | 138.00 | 139.45 | 136.50 | 628420 | 0.22% |
| 21 Mar 2023 | 136.75 | 135.50 | 138.80 | 133.10 | 1350139 | 1.71% |
| 20 Mar 2023 | 134.45 | 140.00 | 140.05 | 133.05 | 1110802 | -2.96% |
| 17 Mar 2023 | 138.55 | 142.00 | 142.95 | 136.80 | 1171775 | -0.50% |
| 16 Mar 2023 | 139.25 | 138.85 | 141.90 | 136.00 | 1063069 | 0.29% |
| 15 Mar 2023 | 138.85 | 141.00 | 145.00 | 138.10 | 761972 | -0.50% |
| 14 Mar 2023 | 139.55 | 142.90 | 144.80 | 137.60 | 1378089 | -2.72% |
| 13 Mar 2023 | 143.45 | 146.75 | 149.65 | 141.30 | 1819710 | -3.47% |
| 10 Mar 2023 | 148.60 | 153.00 | 154.35 | 147.15 | 1439327 | -4.56% |
| 09 Mar 2023 | 155.70 | 151.90 | 158.00 | 151.50 | 2085868 | 2.98% |
| 08 Mar 2023 | 151.20 | 149.00 | 152.50 | 148.50 | 686831 | -0.13% |
| 06 Mar 2023 | 151.40 | 150.00 | 153.40 | 149.15 | 1720977 | 2.12% |
| 03 Mar 2023 | 148.25 | 143.10 | 150.00 | 143.10 | 1771970 | 2.67% |
| 02 Mar 2023 | 144.40 | 146.55 | 148.00 | 143.05 | 1045075 | -2.47% |
| 01 Mar 2023 | 148.05 | 145.00 | 149.15 | 143.40 | 1454152 | 4.63% |
| 28 Feb 2023 | 141.50 | 136.45 | 145.90 | 133.70 | 3753062 | 3.70% |
| 27 Feb 2023 | 136.45 | 136.05 | 137.20 | 134.35 | 728393 | -0.76% |
| 24 Feb 2023 | 137.50 | 139.00 | 141.25 | 137.00 | 515464 | -0.79% |
| 23 Feb 2023 | 138.60 | 138.10 | 140.00 | 137.00 | 466011 | 0.87% |
| 22 Feb 2023 | 137.40 | 140.85 | 140.85 | 136.00 | 858346 | -2.52% |
| 21 Feb 2023 | 140.95 | 144.00 | 144.00 | 140.55 | 448708 | -0.60% |
| 20 Feb 2023 | 141.80 | 144.75 | 145.55 | 141.00 | 514534 | -1.53% |
| 17 Feb 2023 | 144.00 | 144.50 | 145.80 | 142.85 | 433924 | -0.52% |
| 16 Feb 2023 | 144.75 | 144.00 | 148.15 | 143.55 | 903992 | 1.08% |
| 15 Feb 2023 | 143.20 | 141.45 | 143.95 | 140.00 | 530836 | 1.20% |
| 14 Feb 2023 | 141.50 | 141.40 | 142.25 | 139.05 | 435222 | 0.71% |
| 13 Feb 2023 | 140.50 | 145.10 | 146.45 | 138.50 | 1014580 | -2.84% |
| 10 Feb 2023 | 144.60 | 144.90 | 148.80 | 143.70 | 903067 | -0.45% |
| 09 Feb 2023 | 145.25 | 149.50 | 150.50 | 145.00 | 891169 | -2.81% |
| 08 Feb 2023 | 149.45 | 150.60 | 151.80 | 148.75 | 794058 | -0.37% |
| 07 Feb 2023 | 150.00 | 149.65 | 154.80 | 148.65 | 1510331 | 0.81% |
| 06 Feb 2023 | 148.80 | 153.95 | 154.80 | 148.05 | 2007082 | -2.14% |
| 03 Feb 2023 | 152.05 | 146.25 | 152.05 | 144.00 | 6315837 | 9.98% |
| 02 Feb 2023 | 138.25 | 140.65 | 142.35 | 136.90 | 882125 | 0.00% |
| 01 Feb 2023 | 138.25 | 144.40 | 148.00 | 136.00 | 1246243 | -3.25% |
| 31 Jan 2023 | 142.90 | 141.00 | 144.25 | 138.50 | 766401 | 2.03% |
| 30 Jan 2023 | 140.05 | 136.30 | 142.75 | 132.50 | 809201 | 2.71% |
| 27 Jan 2023 | 136.35 | 142.95 | 143.00 | 131.25 | 1539660 | -4.35% |
| 25 Jan 2023 | 142.55 | 146.00 | 147.00 | 141.75 | 936316 | -2.33% |
| 24 Jan 2023 | 145.95 | 149.10 | 150.20 | 145.15 | 679908 | -1.75% |
| 23 Jan 2023 | 148.55 | 149.10 | 150.95 | 148.05 | 623330 | -0.20% |
| 20 Jan 2023 | 148.85 | 149.05 | 151.50 | 148.40 | 439175 | -0.27% |
| 19 Jan 2023 | 149.25 | 150.00 | 151.85 | 148.00 | 572749 | -0.86% |
| 18 Jan 2023 | 150.55 | 151.85 | 152.50 | 149.70 | 513214 | -0.26% |
| 17 Jan 2023 | 150.95 | 152.70 | 156.00 | 148.05 | 1369814 | -0.69% |
| 16 Jan 2023 | 152.00 | 150.65 | 154.30 | 150.05 | 1396652 | 1.43% |
| 13 Jan 2023 | 149.85 | 149.45 | 150.85 | 148.40 | 628597 | 0.57% |
| 12 Jan 2023 | 149.00 | 147.80 | 149.30 | 146.35 | 813120 | 1.46% |
| 11 Jan 2023 | 146.85 | 149.20 | 150.40 | 144.05 | 1284303 | -1.34% |
| 10 Jan 2023 | 148.85 | 153.35 | 153.35 | 147.00 | 1147632 | -2.62% |
| 09 Jan 2023 | 152.85 | 152.25 | 155.00 | 152.25 | 1227655 | 1.63% |
| 06 Jan 2023 | 150.40 | 154.95 | 154.95 | 149.00 | 1523204 | -2.94% |
| 05 Jan 2023 | 154.95 | 157.00 | 157.00 | 152.85 | 1054041 | -0.42% |
| 04 Jan 2023 | 155.60 | 159.50 | 159.50 | 152.70 | 1795926 | -1.52% |
| 03 Jan 2023 | 158.00 | 157.10 | 162.00 | 157.10 | 3782297 | 2.40% |
| 02 Jan 2023 | 154.30 | 153.90 | 155.40 | 152.00 | 1167179 | 1.41% |
| 30 Dec 2022 | 152.15 | 156.00 | 158.40 | 151.15 | 1855927 | -1.07% |
| 29 Dec 2022 | 153.80 | 148.90 | 154.40 | 146.05 | 2338145 | 2.02% |
| 28 Dec 2022 | 150.75 | 147.40 | 152.50 | 145.20 | 2812619 | 2.17% |
| 27 Dec 2022 | 147.55 | 145.00 | 152.40 | 145.00 | 3855138 | 3.95% |
| 26 Dec 2022 | 141.95 | 130.00 | 141.95 | 130.00 | 4017934 | 10.00% |
| 23 Dec 2022 | 129.05 | 138.00 | 141.75 | 128.25 | 5317069 | -9.41% |
| 22 Dec 2022 | 142.45 | 154.55 | 156.95 | 140.60 | 5411241 | -6.99% |
| 21 Dec 2022 | 153.15 | 163.40 | 164.95 | 152.30 | 2871956 | -5.55% |
| 20 Dec 2022 | 162.15 | 160.45 | 164.00 | 156.60 | 2172561 | 1.31% |
| 19 Dec 2022 | 160.05 | 153.45 | 163.00 | 151.35 | 2637794 | 4.51% |
| 16 Dec 2022 | 153.15 | 160.25 | 160.40 | 152.95 | 3597778 | -4.22% |
| 15 Dec 2022 | 159.90 | 163.20 | 165.20 | 156.50 | 2901993 | -1.78% |
| 14 Dec 2022 | 162.80 | 165.00 | 168.50 | 159.00 | 4427845 | -0.79% |
| 13 Dec 2022 | 164.10 | 155.50 | 165.85 | 155.20 | 7833804 | 5.84% |
| 12 Dec 2022 | 155.05 | 152.50 | 155.85 | 149.20 | 2134839 | 1.71% |
| 09 Dec 2022 | 152.45 | 156.50 | 162.65 | 147.20 | 5565127 | -2.84% |
| 08 Dec 2022 | 156.90 | 157.25 | 159.40 | 154.45 | 2846179 | 0.26% |
| 07 Dec 2022 | 156.50 | 154.50 | 159.15 | 150.25 | 4282865 | 1.36% |
| 06 Dec 2022 | 154.40 | 156.80 | 159.40 | 150.35 | 6196371 | -1.53% |
| 05 Dec 2022 | 156.80 | 152.10 | 164.45 | 151.10 | 14894319 | 3.64% |
| 02 Dec 2022 | 151.30 | 149.25 | 152.70 | 146.30 | 4445956 | 1.89% |
| 01 Dec 2022 | 148.50 | 145.40 | 151.50 | 144.35 | 8263945 | 2.95% |
| 30 Nov 2022 | 144.25 | 144.65 | 145.40 | 142.95 | 2021945 | 0.21% |
| 29 Nov 2022 | 143.95 | 145.95 | 146.40 | 141.05 | 3484879 | -0.59% |
| 28 Nov 2022 | 144.80 | 144.85 | 147.95 | 144.20 | 3131778 | 0.35% |
| 25 Nov 2022 | 144.30 | 143.10 | 146.30 | 142.20 | 3853947 | 0.84% |
| 24 Nov 2022 | 143.10 | 145.60 | 145.95 | 141.50 | 4048354 | -0.76% |
| 23 Nov 2022 | 144.20 | 139.40 | 149.90 | 139.25 | 13596818 | 3.97% |
| 22 Nov 2022 | 138.70 | 139.00 | 141.30 | 137.00 | 3342993 | -0.72% |
| 21 Nov 2022 | 139.70 | 138.50 | 142.20 | 137.50 | 6946134 | 1.09% |
| 18 Nov 2022 | 138.20 | 135.50 | 138.90 | 133.30 | 5311413 | 2.52% |
| 17 Nov 2022 | 134.80 | 137.80 | 137.80 | 134.10 | 3052716 | -1.32% |
| 16 Nov 2022 | 136.60 | 131.65 | 141.95 | 131.35 | 13949581 | 3.76% |
| 15 Nov 2022 | 131.65 | 131.85 | 133.80 | 129.50 | 4185210 | 0.19% |
| 14 Nov 2022 | 131.40 | 135.15 | 135.15 | 129.50 | 3381266 | -2.77% |
| 11 Nov 2022 | 135.15 | 135.00 | 136.00 | 132.65 | 6032032 | 1.65% |
| 10 Nov 2022 | 132.95 | 131.05 | 136.80 | 130.20 | 7140723 | 0.76% |
| 09 Nov 2022 | 131.95 | 137.75 | 138.45 | 130.50 | 7954942 | -3.72% |
| 07 Nov 2022 | 137.05 | 140.00 | 144.25 | 134.00 | 18336583 | -0.83% |
| 04 Nov 2022 | 138.20 | 119.85 | 143.00 | 118.25 | 67305656 | 14.74% |
| 03 Nov 2022 | 120.45 | 116.10 | 123.00 | 114.15 | 45452515 | 6.92% |
| 02 Nov 2022 | 112.65 | 107.00 | 112.65 | 105.05 | 20136658 | 19.97% |
| 01 Nov 2022 | 93.90 | 96.60 | 97.30 | 92.60 | 2974663 | -2.80% |
| 31 Oct 2022 | 96.60 | 96.05 | 97.65 | 94.50 | 3700709 | 1.42% |
| 28 Oct 2022 | 95.25 | 95.65 | 96.60 | 94.10 | 3221199 | 0.63% |
| 27 Oct 2022 | 94.65 | 92.25 | 95.90 | 91.85 | 4648429 | 3.27% |
| 25 Oct 2022 | 91.65 | 92.10 | 92.85 | 90.70 | 2935392 | -0.43% |
| 24 Oct 2022 | 92.05 | 89.70 | 92.90 | 89.50 | 1779851 | 4.01% |
| 21 Oct 2022 | 88.50 | 91.60 | 91.95 | 87.30 | 3874165 | -1.39% |
| 20 Oct 2022 | 89.75 | 86.00 | 90.50 | 84.50 | 2530361 | 3.76% |
| 19 Oct 2022 | 86.50 | 88.45 | 89.55 | 86.10 | 1827147 | -1.54% |
| 18 Oct 2022 | 87.85 | 86.00 | 88.70 | 85.60 | 2689907 | 3.41% |
| 17 Oct 2022 | 84.95 | 83.50 | 85.90 | 82.10 | 1905834 | 2.23% |
| 14 Oct 2022 | 83.10 | 83.05 | 85.00 | 82.75 | 1089469 | 0.91% |
| 13 Oct 2022 | 82.35 | 83.65 | 83.65 | 81.30 | 874759 | -1.38% |
| 12 Oct 2022 | 83.50 | 83.00 | 84.55 | 82.45 | 991019 | 1.09% |
| 11 Oct 2022 | 82.60 | 85.70 | 85.80 | 81.90 | 799978 | -2.71% |
| 10 Oct 2022 | 84.90 | 85.05 | 86.15 | 84.30 | 1188523 | -2.19% |
| 07 Oct 2022 | 86.80 | 83.00 | 87.75 | 82.45 | 2262839 | 4.45% |
| 06 Oct 2022 | 83.10 | 84.70 | 84.90 | 82.65 | 1243488 | -0.54% |
| 04 Oct 2022 | 83.55 | 83.45 | 84.00 | 81.75 | 4597951 | 7.88% |
| 03 Oct 2022 | 77.45 | 78.80 | 79.35 | 77.30 | 1171387 | -1.34% |
| 30 Sep 2022 | 78.50 | 77.75 | 80.15 | 77.30 | 1638656 | 0.96% |
| 29 Sep 2022 | 77.75 | 78.20 | 78.90 | 77.10 | 925779 | 1.37% |
| 28 Sep 2022 | 76.70 | 77.70 | 77.75 | 76.25 | 1293825 | -1.86% |
| 27 Sep 2022 | 78.15 | 79.40 | 79.80 | 77.10 | 1499456 | -0.76% |
| 26 Sep 2022 | 78.75 | 82.70 | 83.05 | 78.20 | 2389565 | -5.75% |
| 23 Sep 2022 | 83.55 | 87.85 | 87.95 | 83.05 | 2223090 | -4.68% |
| 22 Sep 2022 | 87.65 | 88.65 | 89.70 | 85.80 | 2163227 | -1.74% |
| 21 Sep 2022 | 89.20 | 89.25 | 90.55 | 88.50 | 3383935 | 0.22% |
| 20 Sep 2022 | 89.00 | 90.50 | 91.35 | 88.50 | 3739547 | -0.28% |
| 19 Sep 2022 | 89.25 | 85.40 | 90.70 | 84.35 | 10604676 | 5.93% |
| 16 Sep 2022 | 84.25 | 82.00 | 85.30 | 80.50 | 5594739 | 2.18% |
| 15 Sep 2022 | 82.45 | 80.50 | 84.80 | 79.50 | 7394920 | 3.84% |
| 14 Sep 2022 | 79.40 | 76.20 | 80.10 | 75.75 | 4177093 | 2.78% |
| 13 Sep 2022 | 77.25 | 76.50 | 78.45 | 76.50 | 2034330 | 1.51% |
| 12 Sep 2022 | 76.10 | 76.70 | 77.30 | 75.80 | 1314578 | 0.33% |
| 09 Sep 2022 | 75.85 | 75.75 | 77.20 | 75.60 | 1514383 | 0.80% |
| 08 Sep 2022 | 75.25 | 76.50 | 76.95 | 72.60 | 1375155 | -0.86% |
| 07 Sep 2022 | 75.90 | 75.35 | 76.10 | 74.90 | 800145 | 0.33% |
| 06 Sep 2022 | 75.65 | 76.00 | 76.75 | 75.30 | 1329485 | 0.46% |
| 05 Sep 2022 | 75.30 | 73.90 | 76.55 | 72.75 | 2431891 | 2.38% |
| 02 Sep 2022 | 73.55 | 75.00 | 75.25 | 73.00 | 859419 | -1.61% |
| 01 Sep 2022 | 74.75 | 74.40 | 75.25 | 73.95 | 1101578 | -0.07% |
| 30 Aug 2022 | 74.80 | 75.00 | 75.55 | 74.40 | 903758 | 0.20% |
| 29 Aug 2022 | 74.65 | 74.70 | 75.35 | 73.65 | 996515 | -1.26% |
| 26 Aug 2022 | 75.60 | 75.10 | 76.50 | 75.00 | 1351186 | 1.68% |
| 25 Aug 2022 | 74.35 | 73.50 | 75.75 | 73.40 | 2231810 | 1.71% |
| 24 Aug 2022 | 73.10 | 72.00 | 73.80 | 72.00 | 1041355 | 1.60% |
| 23 Aug 2022 | 71.95 | 71.25 | 72.40 | 70.80 | 1035209 | 0.35% |
| 22 Aug 2022 | 71.70 | 73.50 | 73.55 | 71.60 | 1254551 | -2.58% |
| 19 Aug 2022 | 73.60 | 76.75 | 76.75 | 73.45 | 1765329 | -3.92% |
| 18 Aug 2022 | 76.60 | 76.95 | 78.40 | 76.30 | 2462759 | -4.84% |
| 17 Aug 2022 | 80.50 | 81.20 | 81.30 | 79.20 | 4316374 | -0.12% |
| 16 Aug 2022 | 80.60 | 79.45 | 81.50 | 79.15 | 3774718 | 2.68% |
| 12 Aug 2022 | 78.50 | 76.40 | 78.95 | 76.40 | 2630286 | 3.15% |
| 11 Aug 2022 | 76.10 | 75.70 | 77.30 | 75.30 | 2576159 | 1.33% |
| 10 Aug 2022 | 75.10 | 74.40 | 75.50 | 73.75 | 1997136 | 1.83% |
| 08 Aug 2022 | 73.75 | 73.15 | 74.60 | 73.00 | 1633880 | 0.82% |
| 05 Aug 2022 | 73.15 | 72.05 | 74.00 | 72.05 | 1826873 | 1.60% |
| 04 Aug 2022 | 72.00 | 72.25 | 73.00 | 71.20 | 1108527 | 0.21% |
| 03 Aug 2022 | 71.85 | 72.75 | 73.15 | 71.25 | 1057635 | -0.55% |
| 02 Aug 2022 | 72.25 | 72.00 | 73.05 | 71.65 | 1325640 | 0.28% |
| 01 Aug 2022 | 72.05 | 70.95 | 72.40 | 70.90 | 1331147 | 2.27% |
| 29 Jul 2022 | 70.45 | 68.75 | 70.80 | 68.75 | 1334215 | 2.92% |
| 28 Jul 2022 | 68.45 | 68.50 | 68.75 | 67.90 | 625192 | 0.81% |
| 27 Jul 2022 | 67.90 | 67.35 | 68.30 | 67.35 | 571477 | 0.37% |
| 26 Jul 2022 | 67.65 | 69.00 | 69.00 | 67.10 | 1173874 | -0.37% |
| 25 Jul 2022 | 67.90 | 72.00 | 72.00 | 67.50 | 2399292 | -5.63% |
| 22 Jul 2022 | 71.95 | 71.70 | 72.60 | 71.50 | 1014903 | 0.35% |
| 21 Jul 2022 | 71.70 | 70.00 | 72.45 | 70.00 | 1390645 | 1.99% |
| 20 Jul 2022 | 70.30 | 71.00 | 72.20 | 69.80 | 1104611 | -0.21% |
| 19 Jul 2022 | 70.45 | 69.85 | 71.00 | 69.65 | 589689 | 0.43% |
| 18 Jul 2022 | 70.15 | 69.90 | 70.90 | 69.15 | 788288 | 1.37% |
| 15 Jul 2022 | 69.20 | 68.85 | 69.70 | 68.10 | 521120 | 1.02% |
| 14 Jul 2022 | 68.50 | 69.90 | 69.90 | 68.00 | 779402 | -2.07% |
| 13 Jul 2022 | 69.95 | 70.65 | 71.25 | 69.50 | 818114 | -0.71% |
| 12 Jul 2022 | 70.45 | 71.00 | 72.10 | 69.90 | 1507071 | -0.07% |
| 11 Jul 2022 | 70.50 | 67.40 | 71.80 | 67.25 | 1557571 | 4.44% |
| 08 Jul 2022 | 67.50 | 68.95 | 69.65 | 67.20 | 1004614 | -1.24% |
| 07 Jul 2022 | 68.35 | 66.90 | 69.05 | 66.75 | 1630763 | 3.01% |
| 06 Jul 2022 | 66.35 | 66.95 | 66.95 | 66.20 | 382948 | -0.67% |
| 05 Jul 2022 | 66.80 | 67.00 | 67.30 | 66.30 | 534569 | 0.23% |
| 04 Jul 2022 | 66.65 | 65.65 | 67.50 | 65.30 | 881831 | 2.22% |
| 01 Jul 2022 | 65.20 | 64.85 | 65.45 | 64.55 | 302035 | 0.31% |
| 30 Jun 2022 | 65.00 | 65.10 | 65.35 | 64.25 | 739076 | -0.15% |
| 29 Jun 2022 | 65.10 | 64.40 | 65.25 | 64.30 | 415024 | 0.39% |
| 28 Jun 2022 | 64.85 | 64.95 | 65.05 | 64.55 | 625229 | -0.31% |
| 27 Jun 2022 | 65.05 | 65.40 | 65.80 | 64.95 | 500174 | 0.31% |
| 24 Jun 2022 | 64.85 | 65.20 | 65.50 | 64.50 | 837490 | -0.31% |
| 23 Jun 2022 | 65.05 | 64.70 | 65.25 | 64.40 | 573248 | 0.62% |
| 22 Jun 2022 | 64.65 | 65.20 | 65.25 | 64.25 | 918291 | -0.61% |
| 21 Jun 2022 | 65.05 | 64.25 | 65.30 | 64.25 | 788134 | 1.72% |
| 20 Jun 2022 | 63.95 | 65.05 | 65.60 | 62.90 | 1353197 | -1.77% |
| 17 Jun 2022 | 65.10 | 64.25 | 65.30 | 64.25 | 930559 | 0.31% |
| 16 Jun 2022 | 64.90 | 65.25 | 65.90 | 63.95 | 1698978 | -0.15% |
| 15 Jun 2022 | 65.00 | 65.40 | 65.80 | 64.95 | 379167 | -0.23% |
| 14 Jun 2022 | 65.15 | 64.00 | 65.50 | 63.65 | 696374 | 1.64% |
| 13 Jun 2022 | 64.10 | 64.20 | 64.55 | 63.60 | 1156468 | -1.46% |
| 10 Jun 2022 | 65.05 | 65.60 | 65.80 | 64.85 | 639605 | -1.44% |
| 09 Jun 2022 | 66.00 | 65.95 | 66.25 | 65.65 | 431107 | -0.75% |
| 08 Jun 2022 | 66.50 | 65.70 | 67.55 | 65.20 | 1651892 | 1.37% |
| 07 Jun 2022 | 65.60 | 65.20 | 65.80 | 64.55 | 853088 | 0.15% |
| 06 Jun 2022 | 65.50 | 66.10 | 66.25 | 64.75 | 996428 | -1.21% |
| 03 Jun 2022 | 66.30 | 68.10 | 68.40 | 65.60 | 1291634 | -1.92% |
| 02 Jun 2022 | 67.60 | 66.80 | 68.25 | 66.60 | 1797820 | 1.50% |
| 01 Jun 2022 | 66.60 | 66.90 | 67.85 | 65.80 | 1603764 | -0.82% |
| 31 May 2022 | 67.15 | 65.00 | 67.65 | 64.55 | 2534501 | 2.83% |
| 30 May 2022 | 65.30 | 63.00 | 65.85 | 63.00 | 3415502 | 8.29% |
| 27 May 2022 | 60.30 | 60.30 | 61.00 | 59.20 | 481073 | 0.92% |
| 26 May 2022 | 59.75 | 59.90 | 60.10 | 57.70 | 597526 | 0.34% |
| 25 May 2022 | 59.55 | 60.80 | 61.30 | 59.40 | 493589 | -2.14% |
| 24 May 2022 | 60.85 | 61.50 | 61.75 | 60.60 | 348818 | -0.98% |
| 23 May 2022 | 61.45 | 61.15 | 61.80 | 61.00 | 478089 | 0.74% |
| 20 May 2022 | 61.00 | 60.85 | 61.90 | 60.60 | 407048 | 0.74% |
| 19 May 2022 | 60.55 | 61.30 | 61.65 | 60.20 | 946655 | -2.57% |
| 18 May 2022 | 62.15 | 62.20 | 62.95 | 61.70 | 760354 | 0.08% |
| 17 May 2022 | 62.10 | 60.65 | 62.45 | 60.50 | 459224 | 2.73% |
| 16 May 2022 | 60.45 | 60.60 | 60.75 | 59.60 | 740065 | 0.92% |
| 13 May 2022 | 59.90 | 60.25 | 60.95 | 59.25 | 1747584 | 0.17% |
| 12 May 2022 | 59.80 | 60.70 | 60.80 | 59.50 | 1030018 | -2.13% |
| 11 May 2022 | 61.10 | 61.65 | 62.45 | 59.50 | 1487622 | -1.69% |
| 10 May 2022 | 62.15 | 62.30 | 64.55 | 62.00 | 2205702 | -1.27% |
| 09 May 2022 | 62.95 | 62.80 | 63.40 | 61.70 | 946835 | -0.08% |
| 06 May 2022 | 63.00 | 63.90 | 63.90 | 62.10 | 1525086 | -2.55% |
| 05 May 2022 | 64.65 | 62.70 | 66.30 | 62.50 | 3425235 | 3.61% |
| 04 May 2022 | 62.40 | 62.50 | 63.25 | 62.05 | 1329686 | 0.00% |
| 02 May 2022 | 62.40 | 62.25 | 62.70 | 61.20 | 1268119 | -0.64% |
| 29 Apr 2022 | 62.80 | 63.50 | 63.75 | 60.00 | 1200022 | -0.79% |
| 28 Apr 2022 | 63.30 | 62.65 | 63.80 | 62.30 | 952456 | 1.44% |
| 27 Apr 2022 | 62.40 | 62.70 | 62.90 | 62.10 | 660278 | -0.95% |
| 26 Apr 2022 | 63.00 | 63.00 | 63.45 | 62.70 | 645700 | 0.96% |
| 25 Apr 2022 | 62.40 | 62.40 | 62.65 | 62.00 | 661488 | -0.79% |
| 22 Apr 2022 | 62.90 | 62.70 | 63.50 | 62.40 | 1125321 | 0.24% |
| 21 Apr 2022 | 62.75 | 63.05 | 63.50 | 62.00 | 1236599 | -0.48% |
| 20 Apr 2022 | 63.05 | 63.40 | 63.60 | 62.85 | 861500 | -0.24% |
| 19 Apr 2022 | 63.20 | 63.40 | 64.45 | 62.90 | 1428449 | -0.32% |
| 18 Apr 2022 | 63.40 | 62.90 | 63.60 | 62.10 | 1173009 | 0.40% |
| 13 Apr 2022 | 63.15 | 62.75 | 63.75 | 62.10 | 1653605 | 0.96% |
| 12 Apr 2022 | 62.55 | 63.90 | 63.90 | 61.75 | 1374649 | -2.42% |
| 11 Apr 2022 | 64.10 | 62.50 | 65.25 | 62.35 | 3097399 | 2.81% |
| 08 Apr 2022 | 62.35 | 62.00 | 62.80 | 61.90 | 1130268 | 0.89% |
| 07 Apr 2022 | 61.80 | 61.70 | 63.40 | 61.25 | 2783556 | 0.08% |
| 06 Apr 2022 | 61.75 | 61.90 | 62.70 | 60.75 | 2535003 | -0.80% |
| 05 Apr 2022 | 62.25 | 62.00 | 62.90 | 61.00 | 1937214 | 1.55% |
| 04 Apr 2022 | 61.30 | 58.85 | 61.75 | 58.55 | 4318120 | 6.61% |
| 01 Apr 2022 | 57.50 | 55.65 | 57.65 | 55.65 | 1659434 | 3.70% |
| 31 Mar 2022 | 55.45 | 56.50 | 56.85 | 55.20 | 1103611 | -1.60% |
| 30 Mar 2022 | 56.35 | 55.75 | 57.40 | 55.75 | 1224665 | 1.17% |
| 29 Mar 2022 | 55.70 | 56.70 | 57.20 | 55.30 | 1807399 | -1.59% |
| 28 Mar 2022 | 56.60 | 57.85 | 57.85 | 56.50 | 1348730 | -1.74% |
| 25 Mar 2022 | 57.60 | 58.15 | 58.50 | 57.40 | 1045588 | -0.17% |
| 24 Mar 2022 | 57.70 | 57.75 | 58.30 | 57.65 | 662929 | -0.35% |
| 23 Mar 2022 | 57.90 | 58.25 | 58.80 | 57.60 | 907115 | -0.26% |
| 22 Mar 2022 | 58.05 | 58.10 | 58.40 | 57.00 | 641798 | -0.09% |
| 21 Mar 2022 | 58.10 | 59.00 | 59.00 | 58.00 | 611059 | -0.68% |
| 17 Mar 2022 | 58.50 | 58.55 | 59.30 | 58.25 | 1428221 | 0.78% |
| 16 Mar 2022 | 58.05 | 58.05 | 58.35 | 57.75 | 779185 | 1.04% |
| 15 Mar 2022 | 57.45 | 58.20 | 59.20 | 57.10 | 1133338 | -0.61% |
| 14 Mar 2022 | 57.80 | 58.10 | 58.40 | 57.50 | 677956 | -0.52% |
| 11 Mar 2022 | 58.10 | 58.15 | 58.75 | 57.55 | 786885 | -0.17% |
| 10 Mar 2022 | 58.20 | 58.50 | 59.30 | 58.00 | 1089355 | 1.66% |
| 09 Mar 2022 | 57.25 | 57.00 | 57.90 | 56.50 | 1197928 | 1.33% |
| 08 Mar 2022 | 56.50 | 55.70 | 56.90 | 55.40 | 920857 | 1.71% |
| 07 Mar 2022 | 55.55 | 56.90 | 56.90 | 55.25 | 1332315 | -3.56% |
| 04 Mar 2022 | 57.60 | 58.75 | 58.75 | 57.15 | 841369 | -2.37% |
| 03 Mar 2022 | 59.00 | 59.55 | 60.25 | 58.80 | 719740 | -0.08% |
| 02 Mar 2022 | 59.05 | 59.90 | 60.35 | 58.80 | 653597 | -1.58% |
| 28 Feb 2022 | 60.00 | 58.60 | 60.35 | 58.50 | 815468 | -0.17% |
| 25 Feb 2022 | 60.10 | 57.60 | 63.45 | 57.60 | 1264372 | 5.62% |
| 24 Feb 2022 | 56.90 | 59.95 | 59.95 | 56.65 | 2225422 | -6.72% |
| 23 Feb 2022 | 61.00 | 60.85 | 62.95 | 60.25 | 847292 | 1.24% |
| 22 Feb 2022 | 60.25 | 60.40 | 60.65 | 59.50 | 1580272 | -1.39% |
| 21 Feb 2022 | 61.10 | 61.10 | 62.30 | 60.60 | 1470979 | -2.32% |
| 18 Feb 2022 | 62.55 | 63.00 | 63.40 | 62.10 | 1051520 | -0.95% |
| 17 Feb 2022 | 63.15 | 64.10 | 64.70 | 63.00 | 567694 | -1.33% |
| 16 Feb 2022 | 64.00 | 63.70 | 64.60 | 63.20 | 1066388 | 1.67% |
| 15 Feb 2022 | 62.95 | 62.80 | 63.75 | 60.50 | 2253203 | 0.56% |
| 14 Feb 2022 | 62.60 | 64.85 | 64.85 | 62.10 | 2049920 | -4.86% |
| 11 Feb 2022 | 65.80 | 66.45 | 66.65 | 65.65 | 581063 | -1.64% |
| 10 Feb 2022 | 66.90 | 67.00 | 67.40 | 66.50 | 652577 | 0.38% |
| 09 Feb 2022 | 66.65 | 67.00 | 67.40 | 66.10 | 809249 | 0.08% |
| 08 Feb 2022 | 66.60 | 67.75 | 68.40 | 64.10 | 2197603 | -1.70% |
| 07 Feb 2022 | 67.75 | 67.00 | 69.50 | 66.75 | 2261213 | 1.50% |
| 04 Feb 2022 | 66.75 | 68.25 | 68.50 | 66.05 | 1181752 | -1.69% |
| 03 Feb 2022 | 67.90 | 67.75 | 69.70 | 67.20 | 2205814 | 0.44% |
| 02 Feb 2022 | 67.60 | 65.80 | 68.00 | 65.65 | 2667306 | 3.13% |
| 01 Feb 2022 | 65.55 | 64.45 | 66.50 | 64.15 | 1667235 | 2.74% |
| 31 Jan 2022 | 63.80 | 65.85 | 66.30 | 63.60 | 1723263 | -1.09% |
| 28 Jan 2022 | 64.50 | 66.00 | 67.20 | 61.10 | 1707604 | -1.83% |
| 27 Jan 2022 | 65.70 | 62.90 | 66.85 | 62.45 | 2558579 | 3.87% |
| 25 Jan 2022 | 63.25 | 62.90 | 64.60 | 61.60 | 1271734 | 0.00% |
| 24 Jan 2022 | 63.25 | 65.60 | 66.10 | 61.80 | 1038881 | -3.88% |
| 21 Jan 2022 | 65.80 | 66.35 | 67.20 | 65.50 | 1083517 | -1.20% |
| 20 Jan 2022 | 66.60 | 65.25 | 66.90 | 65.25 | 1367254 | 2.07% |
| 19 Jan 2022 | 65.25 | 66.05 | 66.45 | 64.90 | 1354936 | -1.21% |
| 18 Jan 2022 | 66.05 | 67.20 | 68.85 | 65.75 | 2296979 | -0.90% |
| 17 Jan 2022 | 66.65 | 66.40 | 67.10 | 66.30 | 790809 | 0.60% |
| 14 Jan 2022 | 66.25 | 66.70 | 67.15 | 66.10 | 760691 | -0.60% |
| 13 Jan 2022 | 66.65 | 65.40 | 67.30 | 65.00 | 1857787 | 2.54% |
| 12 Jan 2022 | 65.00 | 66.10 | 67.20 | 64.35 | 1759470 | -1.44% |
| 11 Jan 2022 | 65.95 | 67.00 | 67.25 | 65.80 | 948288 | -1.05% |
| 10 Jan 2022 | 66.65 | 66.90 | 67.45 | 66.05 | 1421853 | 0.91% |
| 07 Jan 2022 | 66.05 | 66.50 | 67.25 | 65.60 | 1441656 | 0.23% |
| 06 Jan 2022 | 65.90 | 63.40 | 66.20 | 63.30 | 2097166 | 2.33% |
| 05 Jan 2022 | 64.40 | 63.20 | 65.90 | 62.75 | 2486621 | 2.06% |
| 04 Jan 2022 | 63.10 | 64.00 | 64.50 | 62.90 | 1399468 | 0.32% |
| 03 Jan 2022 | 62.90 | 61.70 | 63.30 | 61.65 | 1130535 | 2.19% |
| 31 Dec 2021 | 61.55 | 60.80 | 61.85 | 60.80 | 738912 | 1.23% |
| 30 Dec 2021 | 60.80 | 61.00 | 61.10 | 60.65 | 497563 | -0.33% |
| 29 Dec 2021 | 61.00 | 61.30 | 61.95 | 60.75 | 748430 | -0.33% |
| 28 Dec 2021 | 61.20 | 61.85 | 62.30 | 60.85 | 1037179 | -0.65% |
| 27 Dec 2021 | 61.60 | 61.85 | 61.85 | 61.00 | 405015 | -0.48% |
| 24 Dec 2021 | 61.90 | 62.80 | 62.85 | 61.10 | 598103 | -1.20% |
| 23 Dec 2021 | 62.65 | 62.65 | 63.30 | 62.30 | 608166 | 0.80% |
| 22 Dec 2021 | 62.15 | 61.60 | 62.45 | 61.45 | 598831 | 1.64% |
| 21 Dec 2021 | 61.15 | 61.20 | 62.60 | 60.90 | 994078 | 0.74% |
| 20 Dec 2021 | 60.70 | 61.75 | 61.80 | 59.65 | 1269767 | -2.72% |
| 17 Dec 2021 | 62.40 | 64.70 | 64.90 | 62.15 | 1518285 | -4.07% |
| 16 Dec 2021 | 65.05 | 66.80 | 66.80 | 64.35 | 845519 | -1.51% |
| 15 Dec 2021 | 66.05 | 66.65 | 67.05 | 65.85 | 765848 | -0.60% |
| 14 Dec 2021 | 66.45 | 67.05 | 68.00 | 66.25 | 1004695 | -1.48% |
| 13 Dec 2021 | 67.45 | 69.30 | 69.65 | 67.05 | 1108246 | -1.32% |
| 10 Dec 2021 | 68.35 | 68.70 | 69.35 | 67.05 | 1245752 | 0.44% |
| 09 Dec 2021 | 68.05 | 67.95 | 68.25 | 67.20 | 941916 | 1.11% |
| 08 Dec 2021 | 67.30 | 67.45 | 68.40 | 66.70 | 1244931 | 0.52% |
| 07 Dec 2021 | 66.95 | 66.00 | 67.50 | 64.95 | 1387939 | 3.48% |
| 06 Dec 2021 | 64.70 | 66.50 | 66.50 | 64.50 | 1357117 | -1.67% |
| 03 Dec 2021 | 65.80 | 65.90 | 67.00 | 65.50 | 1258251 | -0.15% |
| 02 Dec 2021 | 65.90 | 64.80 | 66.10 | 64.55 | 1243063 | 1.70% |
| 01 Dec 2021 | 64.80 | 63.95 | 65.20 | 63.65 | 1966931 | 1.49% |
| 30 Nov 2021 | 63.85 | 64.25 | 66.30 | 62.10 | 1884283 | -0.16% |
| 29 Nov 2021 | 63.95 | 67.25 | 67.35 | 63.55 | 2249531 | -4.91% |
| 26 Nov 2021 | 67.25 | 68.25 | 68.80 | 67.00 | 1880968 | -2.39% |
| 25 Nov 2021 | 68.90 | 69.50 | 69.70 | 67.55 | 1463468 | -0.58% |
| 24 Nov 2021 | 69.30 | 71.90 | 72.05 | 67.20 | 2436722 | -2.53% |
| 23 Nov 2021 | 71.10 | 68.00 | 71.45 | 67.45 | 2186147 | 4.41% |
| 22 Nov 2021 | 68.10 | 72.75 | 72.75 | 67.15 | 3086568 | -5.87% |
| 18 Nov 2021 | 72.35 | 74.65 | 75.25 | 71.10 | 3550161 | -3.08% |
| 17 Nov 2021 | 74.65 | 74.50 | 76.50 | 74.20 | 2282402 | 0.07% |
| 16 Nov 2021 | 74.60 | 77.30 | 77.60 | 74.10 | 3131902 | -3.43% |
| 15 Nov 2021 | 77.25 | 78.00 | 79.70 | 76.65 | 4436114 | 0.06% |
| 12 Nov 2021 | 77.20 | 79.20 | 79.25 | 76.30 | 5172650 | -1.47% |
| 11 Nov 2021 | 78.35 | 78.20 | 81.85 | 77.60 | 20089691 | 1.82% |
| 10 Nov 2021 | 76.95 | 73.65 | 78.90 | 73.20 | 15114405 | 4.20% |
| 09 Nov 2021 | 73.85 | 72.00 | 74.70 | 72.00 | 5483407 | 3.00% |
| 08 Nov 2021 | 71.70 | 71.20 | 72.45 | 70.70 | 2350034 | 1.85% |
| 04 Nov 2021 | 70.40 | 70.20 | 71.20 | 69.85 | 410492 | 1.08% |
| 03 Nov 2021 | 69.65 | 70.00 | 72.00 | 69.50 | 2012528 | -0.07% |
| 02 Nov 2021 | 69.70 | 70.05 | 70.60 | 69.25 | 1375349 | -0.14% |
| 01 Nov 2021 | 69.80 | 68.50 | 70.70 | 68.00 | 2015506 | 2.50% |
| 29 Oct 2021 | 68.10 | 69.50 | 69.50 | 66.30 | 2896952 | -3.27% |
| 28 Oct 2021 | 70.40 | 72.80 | 72.95 | 69.25 | 2171076 | -3.30% |
| 27 Oct 2021 | 72.80 | 71.20 | 73.50 | 71.10 | 3880075 | 2.82% |
| 26 Oct 2021 | 70.80 | 70.25 | 71.50 | 69.80 | 2678500 | 1.80% |
| 25 Oct 2021 | 69.55 | 69.40 | 71.20 | 67.70 | 3178792 | 1.16% |
| 22 Oct 2021 | 68.75 | 71.00 | 72.80 | 68.50 | 2846942 | -2.41% |
| 21 Oct 2021 | 70.45 | 71.95 | 72.80 | 69.25 | 2683541 | -0.84% |
| 20 Oct 2021 | 71.05 | 71.65 | 74.10 | 69.85 | 2794845 | -0.84% |
| 19 Oct 2021 | 71.65 | 74.60 | 75.00 | 71.00 | 3178570 | -2.65% |
| 18 Oct 2021 | 73.60 | 72.25 | 74.80 | 71.60 | 5855563 | 3.15% |
| 14 Oct 2021 | 71.35 | 71.15 | 73.90 | 70.90 | 3985979 | 0.56% |
| 13 Oct 2021 | 70.95 | 70.00 | 71.35 | 70.00 | 2980882 | 2.23% |
| 12 Oct 2021 | 69.40 | 68.45 | 70.40 | 68.10 | 2845283 | 2.06% |
| 11 Oct 2021 | 68.00 | 68.35 | 68.95 | 67.70 | 1331300 | 0.15% |
| 08 Oct 2021 | 67.90 | 68.35 | 69.45 | 67.40 | 1701934 | 0.30% |
| 07 Oct 2021 | 67.70 | 68.55 | 68.75 | 67.60 | 1385589 | -0.29% |
| 06 Oct 2021 | 67.90 | 71.60 | 71.60 | 67.30 | 2022881 | -4.10% |
| 05 Oct 2021 | 70.80 | 70.40 | 71.60 | 69.95 | 1730798 | 0.64% |
| 04 Oct 2021 | 70.35 | 69.40 | 71.90 | 69.20 | 2068813 | 2.03% |
| 01 Oct 2021 | 68.95 | 67.95 | 69.70 | 67.50 | 1441054 | 1.17% |
| 30 Sep 2021 | 68.15 | 67.95 | 69.90 | 67.55 | 2110460 | 1.04% |
| 29 Sep 2021 | 67.45 | 66.45 | 68.45 | 66.10 | 2072800 | 1.28% |
| 28 Sep 2021 | 66.60 | 68.50 | 68.55 | 66.05 | 1529689 | -2.06% |
| 27 Sep 2021 | 68.00 | 69.00 | 69.50 | 67.85 | 1206076 | -0.51% |
| 24 Sep 2021 | 68.35 | 70.40 | 70.90 | 68.00 | 1245666 | -2.43% |
| 23 Sep 2021 | 70.05 | 70.50 | 71.30 | 69.50 | 2602113 | -0.50% |
| 22 Sep 2021 | 70.40 | 69.10 | 71.90 | 68.65 | 3382779 | 1.29% |
| 21 Sep 2021 | 69.50 | 68.10 | 69.90 | 64.50 | 5607513 | 2.96% |
| 20 Sep 2021 | 67.50 | 70.85 | 71.65 | 66.85 | 3707710 | -6.25% |
| 17 Sep 2021 | 72.00 | 74.00 | 74.00 | 69.00 | 7139234 | -1.97% |
| 16 Sep 2021 | 73.45 | 73.50 | 75.75 | 72.60 | 7293568 | 0.69% |
| 15 Sep 2021 | 72.95 | 67.00 | 75.40 | 67.00 | 22377922 | 9.37% |
| 14 Sep 2021 | 66.70 | 68.40 | 68.80 | 66.25 | 2543583 | -2.34% |
| 13 Sep 2021 | 68.30 | 67.20 | 69.70 | 66.10 | 5704160 | 1.86% |
| 09 Sep 2021 | 67.05 | 63.30 | 69.20 | 63.20 | 15477524 | 5.92% |
| 08 Sep 2021 | 63.30 | 62.80 | 64.65 | 61.50 | 3594798 | 0.96% |
| 07 Sep 2021 | 62.70 | 60.90 | 64.60 | 59.35 | 4980197 | 4.15% |
| 06 Sep 2021 | 60.20 | 61.65 | 62.20 | 59.65 | 1369354 | -1.79% |
| 03 Sep 2021 | 61.30 | 63.15 | 63.60 | 60.75 | 2388417 | -2.93% |
| 02 Sep 2021 | 63.15 | 64.30 | 64.50 | 62.75 | 2547343 | -1.86% |
| 01 Sep 2021 | 64.35 | 61.60 | 65.30 | 61.30 | 8761107 | 4.29% |
| 31 Aug 2021 | 61.70 | 61.00 | 62.85 | 60.85 | 6006540 | 1.23% |
| 30 Aug 2021 | 60.95 | 62.40 | 62.40 | 59.10 | 7470768 | 0.16% |
| 27 Aug 2021 | 60.85 | 52.30 | 62.55 | 51.85 | 14865257 | 16.68% |
| 26 Aug 2021 | 52.15 | 52.25 | 52.75 | 51.90 | 627020 | 0.48% |
| 25 Aug 2021 | 51.90 | 52.50 | 53.40 | 51.70 | 1975445 | -0.48% |
| 24 Aug 2021 | 52.15 | 51.95 | 52.90 | 51.60 | 1280239 | 0.38% |
| 23 Aug 2021 | 51.95 | 54.20 | 55.00 | 51.60 | 1309299 | -3.62% |
| 20 Aug 2021 | 53.90 | 56.85 | 56.85 | 53.65 | 1850616 | -5.44% |
| 18 Aug 2021 | 57.00 | 58.00 | 58.05 | 56.40 | 777574 | -2.65% |
| 17 Aug 2021 | 58.55 | 58.95 | 59.10 | 58.10 | 804368 | -0.34% |
| 16 Aug 2021 | 58.75 | 59.10 | 59.15 | 58.50 | 465307 | -0.25% |
| 13 Aug 2021 | 58.90 | 59.05 | 59.20 | 58.75 | 618533 | 0.26% |
| 12 Aug 2021 | 58.75 | 58.90 | 59.25 | 58.50 | 732866 | 0.51% |
| 11 Aug 2021 | 58.45 | 59.30 | 59.70 | 57.65 | 1114321 | -1.02% |
| 10 Aug 2021 | 59.05 | 60.50 | 60.55 | 58.00 | 1163024 | -2.40% |
| 09 Aug 2021 | 60.50 | 62.00 | 62.25 | 60.20 | 1813582 | 0.33% |
| 06 Aug 2021 | 60.30 | 60.50 | 61.00 | 60.05 | 937719 | 0.25% |
| 05 Aug 2021 | 60.15 | 61.35 | 61.35 | 59.20 | 1401897 | -1.23% |
| 04 Aug 2021 | 60.90 | 62.10 | 62.65 | 60.70 | 1405346 | -1.30% |
| 03 Aug 2021 | 61.70 | 62.00 | 63.25 | 61.35 | 2103207 | -0.72% |
| 02 Aug 2021 | 62.15 | 61.00 | 63.05 | 60.60 | 2150272 | 2.73% |
| 30 Jul 2021 | 60.50 | 62.10 | 62.55 | 60.00 | 2061821 | -3.12% |
| 29 Jul 2021 | 62.45 | 57.90 | 64.35 | 57.70 | 8780531 | 8.51% |
| 28 Jul 2021 | 57.55 | 59.20 | 59.75 | 56.65 | 3166025 | -2.95% |
| 27 Jul 2021 | 59.30 | 60.05 | 60.90 | 59.05 | 960689 | -0.84% |
| 26 Jul 2021 | 59.80 | 60.50 | 61.05 | 59.30 | 1042938 | -1.16% |
| 23 Jul 2021 | 60.50 | 61.20 | 61.30 | 60.15 | 735286 | -0.66% |
| 22 Jul 2021 | 60.90 | 61.50 | 61.80 | 60.80 | 752855 | 0.25% |
| 20 Jul 2021 | 60.75 | 61.40 | 61.85 | 60.00 | 1140759 | -1.06% |
| 19 Jul 2021 | 61.40 | 62.40 | 62.40 | 61.25 | 881844 | -1.84% |
| 16 Jul 2021 | 62.55 | 62.55 | 63.25 | 62.10 | 1241871 | 0.48% |
| 15 Jul 2021 | 62.25 | 62.20 | 62.75 | 61.90 | 1178560 | 0.40% |
| 14 Jul 2021 | 62.00 | 61.70 | 62.15 | 61.70 | 861586 | 0.40% |
| 13 Jul 2021 | 61.75 | 61.90 | 62.15 | 61.60 | 615607 | 0.16% |
| 12 Jul 2021 | 61.65 | 61.80 | 62.20 | 61.50 | 632138 | 0.08% |
| 09 Jul 2021 | 61.60 | 61.50 | 61.95 | 61.15 | 1057610 | 0.33% |
| 08 Jul 2021 | 61.40 | 61.70 | 62.45 | 61.25 | 929869 | -0.57% |
| 07 Jul 2021 | 61.75 | 61.45 | 62.00 | 61.35 | 502830 | 0.32% |
| 06 Jul 2021 | 61.55 | 61.40 | 62.15 | 61.40 | 913350 | 0.24% |
| 05 Jul 2021 | 61.40 | 61.90 | 62.20 | 61.05 | 974948 | -0.32% |
| 02 Jul 2021 | 61.60 | 61.85 | 62.15 | 61.50 | 581023 | -0.08% |
| 01 Jul 2021 | 61.65 | 62.60 | 62.70 | 61.60 | 865252 | -1.04% |
| 30 Jun 2021 | 62.30 | 62.85 | 63.10 | 62.25 | 809240 | -0.48% |
| 29 Jun 2021 | 62.60 | 63.10 | 63.25 | 62.50 | 577029 | -0.48% |
| 28 Jun 2021 | 62.90 | 62.90 | 63.40 | 62.55 | 974597 | 0.48% |
| 25 Jun 2021 | 62.60 | 63.10 | 63.25 | 62.50 | 803743 | -0.24% |
| 24 Jun 2021 | 62.75 | 63.05 | 63.25 | 62.60 | 726801 | -0.24% |
| 23 Jun 2021 | 62.90 | 63.65 | 64.50 | 62.70 | 1457086 | -0.71% |
| 22 Jun 2021 | 63.35 | 63.15 | 64.20 | 63.15 | 1251890 | 0.88% |
| 21 Jun 2021 | 62.80 | 61.80 | 63.55 | 61.30 | 2162979 | 0.40% |
| 18 Jun 2021 | 62.55 | 63.30 | 63.65 | 61.50 | 1349829 | -0.95% |
| 17 Jun 2021 | 63.15 | 62.90 | 64.10 | 62.75 | 922385 | -0.16% |
| 16 Jun 2021 | 63.25 | 63.95 | 64.40 | 63.15 | 928003 | -0.94% |
| 15 Jun 2021 | 63.85 | 64.20 | 64.75 | 63.70 | 1175658 | -0.47% |
| 14 Jun 2021 | 64.15 | 63.45 | 64.70 | 62.60 | 1667829 | 1.26% |
| 11 Jun 2021 | 63.35 | 64.15 | 64.50 | 63.25 | 1682154 | -0.63% |
| 10 Jun 2021 | 63.75 | 64.00 | 64.20 | 63.40 | 1177517 | 0.16% |
| 09 Jun 2021 | 63.65 | 64.00 | 65.15 | 63.55 | 1595004 | -0.86% |
| 08 Jun 2021 | 64.20 | 65.05 | 65.30 | 63.85 | 1487951 | -0.77% |
| 07 Jun 2021 | 64.70 | 65.50 | 65.65 | 64.50 | 1746008 | -0.77% |
| 04 Jun 2021 | 65.20 | 63.80 | 65.75 | 63.60 | 4200667 | 2.52% |
| 03 Jun 2021 | 63.60 | 63.45 | 64.20 | 63.35 | 1291784 | 0.47% |
| 02 Jun 2021 | 63.30 | 63.70 | 63.95 | 63.00 | 1797582 | -0.47% |
| 01 Jun 2021 | 63.60 | 64.25 | 64.75 | 63.45 | 1433255 | -0.62% |
| 31 May 2021 | 64.00 | 64.80 | 64.80 | 63.60 | 2238212 | -0.23% |
| 28 May 2021 | 64.15 | 66.50 | 66.90 | 63.65 | 4291075 | -2.66% |
| 27 May 2021 | 65.90 | 67.50 | 67.50 | 65.40 | 10152536 | -8.41% |
| 26 May 2021 | 71.95 | 71.25 | 72.30 | 70.65 | 2929754 | 1.55% |
| 25 May 2021 | 70.85 | 72.05 | 72.55 | 70.50 | 2246942 | -0.77% |
| 24 May 2021 | 71.40 | 71.20 | 73.80 | 70.20 | 4661296 | 2.29% |
| 21 May 2021 | 69.80 | 67.50 | 70.75 | 67.50 | 6149096 | 3.79% |
| 20 May 2021 | 67.25 | 66.70 | 67.80 | 66.70 | 1161621 | 0.22% |
| 19 May 2021 | 67.10 | 66.60 | 67.50 | 66.60 | 831592 | 0.00% |
| 18 May 2021 | 67.10 | 67.75 | 68.80 | 66.70 | 1548713 | 0.00% |
| 17 May 2021 | 67.10 | 66.80 | 67.65 | 66.25 | 1279635 | 1.36% |
| 14 May 2021 | 66.20 | 67.55 | 68.40 | 66.10 | 1793578 | -0.97% |
| 12 May 2021 | 66.85 | 65.65 | 68.55 | 65.50 | 4236992 | 2.61% |
| 11 May 2021 | 65.15 | 62.60 | 65.70 | 62.50 | 2082318 | 3.00% |
| 10 May 2021 | 63.25 | 62.75 | 63.75 | 62.75 | 1117862 | 1.04% |
| 07 May 2021 | 62.60 | 62.70 | 63.80 | 62.25 | 1100335 | 0.16% |
| 06 May 2021 | 62.50 | 62.95 | 63.25 | 62.10 | 811866 | -0.32% |
| 05 May 2021 | 62.70 | 63.35 | 63.90 | 62.55 | 1089459 | -0.16% |
| 04 May 2021 | 62.80 | 61.10 | 64.40 | 61.10 | 3023536 | 3.29% |
| 03 May 2021 | 60.80 | 60.90 | 61.50 | 60.40 | 922829 | -1.06% |
| 30 Apr 2021 | 61.45 | 61.35 | 62.50 | 60.80 | 911364 | -0.08% |
| 29 Apr 2021 | 61.50 | 62.70 | 63.10 | 61.20 | 952093 | -0.89% |
| 28 Apr 2021 | 62.05 | 61.70 | 62.20 | 61.60 | 704935 | 1.14% |
| 27 Apr 2021 | 61.35 | 61.00 | 61.80 | 60.00 | 997582 | 0.74% |
| 26 Apr 2021 | 60.90 | 60.90 | 62.00 | 60.55 | 665187 | 0.58% |
| 23 Apr 2021 | 60.55 | 58.90 | 61.25 | 58.80 | 1498920 | 2.63% |
| 22 Apr 2021 | 59.00 | 59.00 | 59.70 | 58.55 | 1002620 | -1.01% |
| 20 Apr 2021 | 59.60 | 58.10 | 60.10 | 58.10 | 1365937 | 1.27% |
| 19 Apr 2021 | 58.85 | 60.05 | 60.50 | 58.60 | 1353181 | -3.76% |
| 16 Apr 2021 | 61.15 | 60.55 | 61.90 | 60.55 | 927182 | 1.07% |
| 15 Apr 2021 | 60.50 | 61.55 | 62.10 | 60.05 | 2021695 | -1.71% |
| 13 Apr 2021 | 61.55 | 61.10 | 62.40 | 60.85 | 1305712 | 0.24% |
| 12 Apr 2021 | 61.40 | 64.20 | 64.20 | 60.45 | 2922186 | -4.36% |
| 09 Apr 2021 | 64.20 | 63.70 | 65.00 | 63.05 | 1647955 | 1.66% |
| 08 Apr 2021 | 63.15 | 63.20 | 64.20 | 62.95 | 1211900 | 0.64% |
| 07 Apr 2021 | 62.75 | 62.30 | 63.50 | 62.00 | 1420634 | 0.88% |
| 06 Apr 2021 | 62.20 | 62.70 | 63.30 | 61.85 | 896203 | -0.56% |
| 05 Apr 2021 | 62.55 | 64.10 | 64.35 | 61.70 | 1452112 | -3.84% |
| 01 Apr 2021 | 65.05 | 61.50 | 65.60 | 61.40 | 2989351 | 6.46% |
| 31 Mar 2021 | 61.10 | 60.30 | 62.35 | 60.15 | 1848649 | 1.33% |
| 30 Mar 2021 | 60.30 | 60.80 | 61.60 | 60.05 | 1465157 | -0.25% |
| 26 Mar 2021 | 60.45 | 62.00 | 62.90 | 60.00 | 1491782 | -1.71% |
| 25 Mar 2021 | 61.50 | 62.10 | 62.25 | 60.80 | 1730353 | -1.05% |
| 24 Mar 2021 | 62.15 | 64.30 | 64.30 | 61.85 | 2358875 | -4.09% |
| 23 Mar 2021 | 64.80 | 64.15 | 65.50 | 63.75 | 1490804 | 1.09% |
| 22 Mar 2021 | 64.10 | 62.30 | 65.00 | 61.85 | 1996624 | 3.14% |
| 19 Mar 2021 | 62.15 | 61.80 | 62.50 | 59.50 | 3147734 | -0.64% |
| 18 Mar 2021 | 62.55 | 64.30 | 64.75 | 61.20 | 2477984 | -1.18% |
| 17 Mar 2021 | 63.30 | 65.85 | 66.35 | 62.95 | 1634388 | -3.80% |
| 16 Mar 2021 | 65.80 | 66.60 | 66.80 | 65.50 | 1218975 | -0.68% |
| 15 Mar 2021 | 66.25 | 67.50 | 67.90 | 65.55 | 1609673 | -1.56% |
| 12 Mar 2021 | 67.30 | 68.65 | 68.80 | 67.05 | 1871681 | -1.10% |
| 10 Mar 2021 | 68.05 | 68.35 | 68.70 | 67.60 | 1875188 | 0.37% |
| 09 Mar 2021 | 67.80 | 68.60 | 69.35 | 67.20 | 2620490 | -0.29% |
| 08 Mar 2021 | 68.00 | 68.90 | 70.70 | 67.65 | 1779787 | -0.66% |
| 05 Mar 2021 | 68.45 | 71.00 | 71.75 | 67.05 | 3790517 | -4.60% |
| 04 Mar 2021 | 71.75 | 68.10 | 73.50 | 68.00 | 10616768 | 4.14% |
| 03 Mar 2021 | 68.90 | 68.00 | 69.75 | 68.00 | 2244504 | 1.47% |
| 02 Mar 2021 | 67.90 | 68.45 | 68.70 | 67.70 | 1417722 | 0.15% |
| 01 Mar 2021 | 67.80 | 68.15 | 68.90 | 67.50 | 1876726 | 0.00% |
| 26 Feb 2021 | 67.80 | 68.40 | 69.25 | 67.35 | 2546844 | -2.16% |
| 25 Feb 2021 | 69.30 | 71.95 | 71.95 | 68.10 | 4287979 | -2.05% |
| 24 Feb 2021 | 70.75 | 66.60 | 72.25 | 66.60 | 5184578 | 6.39% |
| 23 Feb 2021 | 66.50 | 67.30 | 67.60 | 66.00 | 1833028 | -0.37% |
| 22 Feb 2021 | 66.75 | 68.05 | 68.95 | 66.15 | 3745993 | -3.96% |
| 19 Feb 2021 | 69.50 | 70.00 | 72.60 | 67.40 | 8820829 | -0.64% |
| 18 Feb 2021 | 69.95 | 67.40 | 72.80 | 67.25 | 15817378 | 4.72% |
| 17 Feb 2021 | 66.80 | 65.55 | 67.90 | 65.45 | 4079130 | 2.14% |
| 16 Feb 2021 | 65.40 | 65.30 | 66.90 | 64.90 | 2918079 | 0.93% |
| 15 Feb 2021 | 64.80 | 65.50 | 66.40 | 64.55 | 1260148 | -0.69% |
| 12 Feb 2021 | 65.25 | 65.70 | 66.40 | 65.05 | 1322955 | -0.08% |
| 11 Feb 2021 | 65.30 | 64.90 | 65.95 | 64.70 | 1150592 | 0.46% |
| 10 Feb 2021 | 65.00 | 65.85 | 66.35 | 64.65 | 1740487 | -1.29% |
| 09 Feb 2021 | 65.85 | 66.70 | 67.30 | 65.50 | 1866125 | -1.64% |
| 08 Feb 2021 | 66.95 | 68.30 | 69.10 | 66.20 | 2540444 | -1.03% |
| 05 Feb 2021 | 67.65 | 66.25 | 70.45 | 66.25 | 9558401 | 2.58% |
| 04 Feb 2021 | 65.95 | 64.10 | 66.60 | 62.95 | 4525237 | 3.05% |
| 03 Feb 2021 | 64.00 | 65.10 | 65.50 | 63.55 | 2845249 | -1.08% |
| 02 Feb 2021 | 64.70 | 63.35 | 65.10 | 63.20 | 5454705 | 3.27% |
| 01 Feb 2021 | 62.65 | 60.25 | 63.00 | 59.75 | 2574919 | 4.77% |
| 29 Jan 2021 | 59.80 | 60.10 | 62.30 | 59.25 | 2209530 | 0.17% |
| 28 Jan 2021 | 59.70 | 59.00 | 60.50 | 58.10 | 2077200 | -0.25% |
| 27 Jan 2021 | 59.85 | 60.00 | 60.90 | 58.70 | 1923837 | -0.83% |
| 25 Jan 2021 | 60.35 | 61.55 | 62.20 | 58.70 | 2060954 | -1.63% |
| 22 Jan 2021 | 61.35 | 62.60 | 63.45 | 61.00 | 2135759 | -2.39% |
| 21 Jan 2021 | 62.85 | 64.05 | 65.20 | 62.45 | 1899358 | -1.64% |
| 20 Jan 2021 | 63.90 | 63.95 | 64.35 | 63.05 | 1923903 | -0.08% |
| 19 Jan 2021 | 63.95 | 63.85 | 64.95 | 63.60 | 2073240 | 0.95% |
| 18 Jan 2021 | 63.35 | 66.00 | 66.20 | 63.00 | 3408716 | -3.87% |
| 15 Jan 2021 | 65.90 | 67.30 | 67.60 | 65.20 | 3914901 | -2.01% |
| 14 Jan 2021 | 67.25 | 67.15 | 67.90 | 66.25 | 5750325 | 0.45% |
| 13 Jan 2021 | 66.95 | 68.45 | 68.85 | 65.30 | 12196462 | -1.18% |
| 12 Jan 2021 | 67.75 | 64.70 | 71.30 | 64.20 | 25381845 | 5.61% |
| 11 Jan 2021 | 64.15 | 65.75 | 65.75 | 62.40 | 3680668 | -0.16% |
| 08 Jan 2021 | 64.25 | 64.75 | 65.20 | 62.50 | 3997622 | 0.31% |
| 07 Jan 2021 | 64.05 | 63.80 | 65.25 | 63.20 | 7180529 | 2.07% |
| 06 Jan 2021 | 62.75 | 62.15 | 63.85 | 62.05 | 11051025 | 3.89% |
| 05 Jan 2021 | 60.40 | 58.05 | 60.90 | 58.05 | 4663768 | 2.72% |
| 04 Jan 2021 | 58.80 | 58.95 | 59.95 | 58.50 | 2471063 | 0.77% |
| 01 Jan 2021 | 58.35 | 58.00 | 59.30 | 57.75 | 2278422 | 1.04% |
| 31 Dec 2020 | 57.75 | 58.50 | 58.70 | 57.35 | 1710792 | -0.94% |
| 30 Dec 2020 | 58.30 | 59.50 | 60.00 | 57.20 | 4142432 | -1.69% |
| 29 Dec 2020 | 59.30 | 55.50 | 60.00 | 55.00 | 12099298 | 7.72% |
| 28 Dec 2020 | 55.05 | 54.60 | 55.55 | 54.60 | 1376204 | 0.92% |
| 24 Dec 2020 | 54.55 | 54.10 | 55.60 | 53.90 | 2397858 | 0.83% |
| 23 Dec 2020 | 54.10 | 51.60 | 54.50 | 51.25 | 3110342 | 4.74% |
| 22 Dec 2020 | 51.65 | 51.30 | 51.95 | 47.15 | 4172315 | 0.58% |
| 21 Dec 2020 | 51.35 | 56.05 | 56.95 | 50.00 | 3531129 | -9.60% |
| 18 Dec 2020 | 56.80 | 58.10 | 58.20 | 56.10 | 2226678 | -2.49% |
| 17 Dec 2020 | 58.25 | 59.40 | 59.80 | 57.85 | 1661067 | -2.75% |
| 16 Dec 2020 | 59.90 | 58.50 | 61.40 | 57.80 | 5515564 | 3.90% |
| 15 Dec 2020 | 57.65 | 58.20 | 58.80 | 57.10 | 2465078 | -2.21% |
| 14 Dec 2020 | 58.95 | 57.95 | 60.40 | 57.50 | 4053250 | 2.17% |
| 11 Dec 2020 | 57.70 | 59.00 | 59.75 | 57.15 | 4115771 | -1.62% |
| 10 Dec 2020 | 58.65 | 60.00 | 60.00 | 57.05 | 7586225 | -2.82% |
| 09 Dec 2020 | 60.35 | 55.50 | 61.30 | 54.55 | 19129600 | 10.03% |
| 08 Dec 2020 | 54.85 | 52.00 | 56.30 | 50.85 | 10643878 | 5.89% |
