LOVABLE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 82.09 | 82.01 | 83.79 | 81.02 | 12379 | 0.84% |
| 18 Dec 2025 | 81.41 | 80.47 | 82.25 | 80.00 | 9293 | 1.17% |
| 17 Dec 2025 | 80.47 | 81.03 | 83.54 | 79.63 | 17712 | -2.39% |
| 16 Dec 2025 | 82.44 | 84.00 | 84.00 | 79.22 | 16235 | 0.99% |
| 15 Dec 2025 | 81.63 | 84.00 | 84.00 | 81.05 | 4764 | -1.20% |
| 12 Dec 2025 | 82.62 | 84.41 | 84.41 | 81.60 | 10556 | -0.78% |
| 11 Dec 2025 | 83.27 | 82.00 | 84.00 | 79.51 | 21324 | 2.70% |
| 10 Dec 2025 | 81.08 | 82.87 | 84.50 | 79.80 | 16053 | 2.40% |
| 09 Dec 2025 | 79.18 | 79.51 | 81.08 | 78.02 | 6977 | 0.08% |
| 08 Dec 2025 | 79.12 | 83.98 | 83.98 | 79.00 | 5681 | -2.49% |
| 05 Dec 2025 | 81.14 | 83.00 | 83.25 | 80.70 | 1423 | -0.58% |
| 04 Dec 2025 | 81.61 | 84.70 | 84.70 | 80.01 | 11267 | 2.59% |
| 03 Dec 2025 | 79.55 | 82.83 | 82.86 | 79.01 | 19868 | -2.89% |
| 02 Dec 2025 | 81.92 | 83.03 | 84.69 | 81.49 | 8833 | -1.34% |
| 01 Dec 2025 | 83.03 | 83.17 | 84.81 | 82.00 | 6474 | 0.14% |
| 28 Nov 2025 | 82.91 | 85.03 | 87.00 | 82.50 | 13704 | -2.49% |
| 27 Nov 2025 | 85.03 | 85.80 | 85.84 | 83.23 | 9323 | 2.50% |
| 26 Nov 2025 | 82.96 | 84.10 | 85.18 | 82.59 | 7058 | -0.40% |
| 25 Nov 2025 | 83.29 | 83.05 | 86.45 | 82.32 | 27262 | 0.92% |
| 24 Nov 2025 | 82.53 | 82.99 | 85.92 | 82.00 | 6414 | -0.55% |
| 21 Nov 2025 | 82.99 | 85.00 | 85.85 | 82.10 | 20274 | -3.63% |
| 20 Nov 2025 | 86.12 | 86.50 | 87.90 | 84.99 | 12510 | 1.74% |
| 19 Nov 2025 | 84.65 | 84.65 | 85.58 | 83.25 | 21939 | 0.00% |
| 18 Nov 2025 | 84.65 | 87.21 | 89.09 | 83.81 | 32010 | -3.40% |
| 17 Nov 2025 | 87.63 | 89.95 | 92.57 | 86.99 | 51446 | -3.93% |
| 14 Nov 2025 | 91.21 | 91.63 | 93.99 | 90.07 | 13908 | -0.49% |
| 13 Nov 2025 | 91.66 | 93.39 | 94.00 | 90.60 | 13524 | -1.25% |
| 12 Nov 2025 | 92.82 | 92.50 | 94.29 | 92.20 | 6996 | 0.85% |
| 11 Nov 2025 | 92.04 | 95.51 | 95.51 | 91.80 | 26513 | -3.82% |
| 10 Nov 2025 | 95.70 | 91.50 | 96.24 | 91.50 | 26245 | 4.76% |
| 07 Nov 2025 | 91.35 | 91.68 | 93.50 | 90.02 | 42999 | -0.73% |
| 06 Nov 2025 | 92.02 | 93.50 | 96.00 | 91.55 | 24643 | -1.18% |
| 04 Nov 2025 | 93.12 | 94.97 | 96.45 | 92.85 | 8149 | -1.95% |
| 03 Nov 2025 | 94.97 | 94.80 | 97.99 | 94.31 | 7339 | 0.02% |
| 31 Oct 2025 | 94.95 | 98.24 | 98.49 | 94.00 | 10735 | -2.20% |
| 30 Oct 2025 | 97.09 | 98.68 | 98.68 | 97.00 | 3112 | -1.61% |
| 29 Oct 2025 | 98.68 | 97.72 | 101.00 | 95.99 | 75908 | 3.41% |
| 28 Oct 2025 | 95.43 | 96.95 | 98.50 | 94.70 | 38050 | -0.99% |
| 27 Oct 2025 | 96.38 | 96.06 | 101.95 | 95.10 | 30729 | 0.28% |
| 24 Oct 2025 | 96.11 | 96.60 | 98.00 | 94.00 | 35320 | 1.01% |
| 23 Oct 2025 | 95.15 | 93.99 | 97.00 | 92.77 | 29923 | 2.85% |
| 21 Oct 2025 | 92.51 | 93.97 | 93.97 | 91.01 | 1857 | 0.93% |
| 20 Oct 2025 | 91.66 | 90.75 | 93.00 | 90.41 | 13099 | 0.76% |
| 17 Oct 2025 | 90.97 | 93.60 | 93.60 | 90.95 | 4427 | -1.55% |
| 16 Oct 2025 | 92.40 | 91.63 | 93.49 | 91.44 | 3932 | 0.84% |
| 15 Oct 2025 | 91.63 | 90.75 | 93.54 | 90.67 | 11709 | 0.97% |
| 14 Oct 2025 | 90.75 | 92.00 | 92.54 | 90.50 | 6204 | -0.56% |
| 13 Oct 2025 | 91.26 | 90.13 | 93.97 | 90.13 | 8296 | -0.23% |
| 10 Oct 2025 | 91.47 | 91.70 | 93.44 | 91.00 | 11117 | -0.32% |
| 09 Oct 2025 | 91.76 | 92.32 | 93.08 | 91.50 | 8624 | 0.08% |
| 08 Oct 2025 | 91.69 | 94.10 | 94.10 | 91.31 | 11706 | -0.77% |
| 07 Oct 2025 | 92.40 | 94.87 | 94.93 | 92.05 | 17190 | -2.11% |
| 06 Oct 2025 | 94.39 | 99.00 | 99.00 | 93.32 | 23518 | -3.23% |
| 03 Oct 2025 | 97.54 | 95.25 | 98.50 | 95.25 | 7167 | 0.90% |
| 01 Oct 2025 | 96.67 | 94.79 | 97.49 | 93.37 | 22441 | 4.04% |
| 30 Sep 2025 | 92.92 | 94.99 | 95.80 | 91.52 | 15809 | 0.84% |
| 29 Sep 2025 | 92.15 | 92.87 | 96.99 | 91.50 | 28896 | -0.38% |
| 26 Sep 2025 | 92.50 | 96.38 | 96.39 | 92.00 | 16028 | -2.75% |
| 25 Sep 2025 | 95.12 | 97.50 | 99.74 | 94.71 | 23987 | -3.70% |
| 24 Sep 2025 | 98.77 | 99.69 | 102.00 | 98.00 | 16075 | -1.65% |
| 23 Sep 2025 | 100.43 | 99.60 | 102.88 | 99.40 | 26017 | -0.76% |
| 22 Sep 2025 | 101.20 | 104.25 | 104.70 | 100.00 | 41738 | -0.47% |
| 19 Sep 2025 | 101.68 | 99.59 | 104.70 | 98.11 | 101266 | 2.10% |
| 18 Sep 2025 | 99.59 | 97.59 | 101.90 | 97.00 | 46689 | 2.06% |
| 17 Sep 2025 | 97.58 | 98.80 | 98.80 | 95.97 | 8786 | 0.38% |
| 16 Sep 2025 | 97.21 | 98.90 | 99.39 | 97.00 | 7333 | -0.53% |
| 15 Sep 2025 | 97.73 | 99.05 | 99.50 | 96.50 | 21865 | -0.39% |
| 12 Sep 2025 | 98.11 | 96.16 | 99.50 | 96.16 | 42420 | 1.43% |
| 11 Sep 2025 | 96.73 | 94.86 | 98.17 | 93.81 | 18137 | 2.03% |
| 10 Sep 2025 | 94.81 | 94.00 | 95.90 | 94.00 | 4621 | 1.01% |
| 09 Sep 2025 | 93.86 | 94.00 | 96.04 | 93.31 | 11516 | -1.24% |
| 08 Sep 2025 | 95.04 | 95.70 | 97.00 | 93.24 | 14789 | 0.77% |
| 05 Sep 2025 | 94.31 | 94.26 | 95.79 | 92.82 | 5545 | 0.45% |
| 04 Sep 2025 | 93.89 | 97.90 | 97.90 | 92.00 | 18160 | -1.85% |
| 03 Sep 2025 | 95.66 | 92.27 | 97.00 | 90.91 | 34966 | 2.95% |
| 02 Sep 2025 | 92.92 | 92.14 | 93.53 | 91.99 | 5864 | 1.82% |
| 01 Sep 2025 | 91.26 | 93.44 | 93.44 | 88.81 | 14900 | 0.42% |
| 29 Aug 2025 | 90.88 | 91.66 | 92.78 | 90.02 | 4288 | -1.15% |
| 28 Aug 2025 | 91.94 | 89.00 | 95.49 | 89.00 | 9679 | -0.39% |
| 26 Aug 2025 | 92.30 | 93.34 | 93.90 | 90.41 | 7177 | -0.93% |
| 25 Aug 2025 | 93.17 | 94.90 | 94.90 | 92.61 | 1915 | -0.36% |
| 22 Aug 2025 | 93.51 | 96.25 | 96.25 | 93.00 | 8799 | -0.98% |
| 21 Aug 2025 | 94.44 | 96.90 | 96.90 | 94.05 | 8380 | -0.27% |
| 20 Aug 2025 | 94.70 | 95.85 | 96.30 | 93.61 | 4790 | 0.79% |
| 19 Aug 2025 | 93.96 | 95.20 | 96.50 | 90.55 | 107499 | -0.17% |
| 18 Aug 2025 | 94.12 | 94.10 | 96.80 | 93.86 | 16686 | 2.93% |
| 14 Aug 2025 | 91.44 | 92.99 | 94.89 | 90.00 | 14597 | -1.99% |
| 13 Aug 2025 | 93.30 | 93.02 | 93.70 | 90.91 | 8705 | 2.43% |
| 12 Aug 2025 | 91.09 | 90.11 | 93.34 | 90.00 | 9700 | 1.21% |
| 11 Aug 2025 | 90.00 | 92.59 | 92.59 | 89.13 | 3304 | 0.98% |
| 08 Aug 2025 | 89.13 | 89.40 | 90.42 | 88.64 | 6706 | 0.61% |
| 07 Aug 2025 | 88.59 | 90.10 | 94.07 | 86.95 | 33972 | -3.47% |
| 06 Aug 2025 | 91.77 | 91.98 | 93.04 | 90.51 | 6866 | -0.23% |
| 05 Aug 2025 | 91.98 | 95.00 | 95.00 | 91.50 | 10546 | -0.39% |
| 04 Aug 2025 | 92.34 | 93.59 | 94.18 | 91.50 | 14036 | -0.85% |
| 01 Aug 2025 | 93.13 | 94.88 | 95.90 | 93.06 | 7951 | -1.17% |
| 31 Jul 2025 | 94.23 | 94.60 | 96.09 | 92.99 | 12516 | -0.78% |
| 30 Jul 2025 | 94.97 | 97.90 | 97.90 | 94.25 | 8716 | 0.52% |
| 29 Jul 2025 | 94.48 | 94.18 | 100.99 | 93.00 | 66742 | 0.33% |
| 28 Jul 2025 | 94.17 | 97.20 | 97.27 | 94.00 | 7046 | -1.55% |
| 25 Jul 2025 | 95.65 | 96.80 | 97.66 | 94.39 | 15113 | -0.76% |
| 24 Jul 2025 | 96.38 | 98.19 | 98.99 | 96.01 | 15237 | -0.32% |
| 23 Jul 2025 | 96.69 | 98.84 | 100.05 | 96.01 | 32073 | -2.18% |
| 22 Jul 2025 | 98.84 | 99.88 | 100.70 | 98.50 | 19020 | -0.56% |
| 21 Jul 2025 | 99.40 | 101.95 | 102.47 | 98.32 | 27666 | -0.24% |
| 18 Jul 2025 | 99.64 | 101.27 | 102.30 | 99.01 | 23875 | -1.61% |
| 17 Jul 2025 | 101.27 | 104.00 | 104.29 | 100.55 | 22469 | -2.60% |
| 16 Jul 2025 | 103.97 | 100.53 | 106.20 | 100.45 | 129379 | 3.36% |
| 15 Jul 2025 | 100.59 | 99.95 | 101.49 | 98.15 | 38091 | 2.42% |
| 14 Jul 2025 | 98.21 | 99.90 | 99.90 | 97.89 | 7897 | -0.86% |
| 11 Jul 2025 | 99.06 | 99.05 | 100.48 | 98.00 | 16583 | -1.00% |
| 10 Jul 2025 | 100.06 | 99.52 | 101.09 | 99.00 | 14057 | 0.39% |
| 09 Jul 2025 | 99.67 | 100.99 | 103.40 | 99.10 | 141983 | -1.66% |
| 08 Jul 2025 | 101.35 | 100.27 | 103.00 | 98.76 | 27130 | 0.96% |
| 07 Jul 2025 | 100.39 | 99.05 | 103.14 | 98.51 | 27930 | 0.62% |
| 04 Jul 2025 | 99.77 | 100.80 | 100.80 | 99.20 | 22104 | -0.32% |
| 03 Jul 2025 | 100.09 | 99.09 | 100.90 | 99.01 | 15891 | 0.41% |
| 02 Jul 2025 | 99.68 | 98.54 | 101.68 | 98.40 | 19986 | 0.88% |
| 01 Jul 2025 | 98.81 | 103.00 | 103.00 | 97.00 | 42591 | -2.35% |
| 30 Jun 2025 | 101.19 | 100.22 | 102.25 | 99.97 | 14421 | 0.97% |
| 27 Jun 2025 | 100.22 | 101.98 | 102.61 | 99.70 | 18237 | -1.12% |
| 26 Jun 2025 | 101.36 | 103.97 | 105.00 | 100.00 | 25910 | -0.89% |
| 25 Jun 2025 | 102.27 | 97.14 | 104.00 | 96.77 | 48324 | 5.96% |
| 24 Jun 2025 | 96.52 | 97.90 | 98.69 | 95.41 | 16820 | 0.34% |
| 23 Jun 2025 | 96.19 | 93.10 | 96.79 | 93.10 | 11667 | 1.21% |
| 20 Jun 2025 | 95.04 | 97.00 | 97.00 | 94.22 | 11252 | 0.64% |
| 19 Jun 2025 | 94.44 | 97.16 | 98.38 | 93.70 | 12264 | -2.30% |
| 18 Jun 2025 | 96.66 | 98.00 | 98.95 | 95.00 | 21825 | -1.21% |
| 17 Jun 2025 | 97.84 | 99.99 | 100.59 | 97.00 | 28542 | -1.67% |
| 16 Jun 2025 | 99.50 | 102.00 | 102.00 | 97.50 | 22268 | -1.65% |
| 13 Jun 2025 | 101.17 | 100.00 | 101.74 | 97.57 | 25179 | 0.89% |
| 12 Jun 2025 | 100.28 | 103.65 | 103.96 | 100.00 | 22327 | -2.93% |
| 11 Jun 2025 | 103.31 | 106.93 | 107.40 | 101.95 | 50594 | -3.39% |
| 10 Jun 2025 | 106.93 | 101.99 | 110.00 | 98.05 | 268728 | 7.87% |
| 09 Jun 2025 | 99.13 | 101.00 | 101.00 | 98.50 | 14770 | 0.21% |
| 06 Jun 2025 | 98.92 | 101.65 | 101.65 | 98.42 | 24873 | -0.45% |
| 05 Jun 2025 | 99.37 | 98.31 | 102.87 | 98.02 | 62360 | 1.51% |
| 04 Jun 2025 | 97.89 | 97.98 | 98.80 | 96.00 | 26425 | 0.77% |
| 03 Jun 2025 | 97.14 | 102.00 | 102.00 | 96.50 | 25369 | -1.97% |
| 02 Jun 2025 | 99.09 | 97.95 | 101.99 | 96.15 | 39675 | 1.05% |
| 30 May 2025 | 98.06 | 101.05 | 101.49 | 97.32 | 22288 | -2.92% |
| 29 May 2025 | 101.01 | 102.25 | 103.00 | 100.20 | 11534 | -0.15% |
| 28 May 2025 | 101.16 | 104.00 | 104.50 | 100.15 | 23965 | -0.34% |
| 27 May 2025 | 101.51 | 102.69 | 102.80 | 98.00 | 71179 | 2.22% |
| 26 May 2025 | 99.31 | 101.00 | 102.85 | 99.05 | 32789 | -1.62% |
| 23 May 2025 | 100.95 | 102.77 | 102.77 | 98.64 | 11308 | 0.65% |
| 22 May 2025 | 100.30 | 102.88 | 102.88 | 97.12 | 32071 | -2.27% |
| 21 May 2025 | 102.63 | 100.60 | 103.70 | 98.96 | 77587 | 2.02% |
| 20 May 2025 | 100.60 | 95.42 | 103.10 | 94.50 | 149578 | 5.43% |
| 19 May 2025 | 95.42 | 95.52 | 97.00 | 94.25 | 21519 | -0.10% |
| 16 May 2025 | 95.52 | 92.57 | 96.05 | 92.35 | 23766 | 3.19% |
| 15 May 2025 | 92.57 | 92.46 | 93.40 | 90.70 | 15421 | 0.12% |
| 14 May 2025 | 92.46 | 91.84 | 93.40 | 91.21 | 24146 | 0.68% |
| 13 May 2025 | 91.84 | 90.35 | 92.50 | 89.89 | 14653 | 1.65% |
| 12 May 2025 | 90.35 | 87.50 | 91.47 | 87.50 | 24606 | 6.33% |
| 09 May 2025 | 84.97 | 83.30 | 86.39 | 83.30 | 11424 | -2.10% |
| 08 May 2025 | 86.79 | 88.40 | 90.89 | 86.20 | 15838 | -0.18% |
| 07 May 2025 | 86.95 | 87.10 | 92.97 | 86.00 | 35526 | -1.22% |
| 06 May 2025 | 88.02 | 92.96 | 92.96 | 87.52 | 11157 | -3.21% |
| 05 May 2025 | 90.94 | 91.98 | 91.98 | 88.50 | 13528 | 3.59% |
| 02 May 2025 | 87.79 | 92.51 | 92.51 | 85.80 | 20346 | -3.68% |
| 30 Apr 2025 | 91.14 | 92.36 | 92.36 | 90.50 | 3191 | -1.32% |
| 29 Apr 2025 | 92.36 | 94.45 | 94.45 | 90.00 | 11613 | -0.83% |
| 28 Apr 2025 | 93.13 | 92.60 | 93.89 | 91.51 | 15622 | -1.30% |
| 25 Apr 2025 | 94.36 | 94.95 | 96.89 | 93.01 | 55271 | -0.62% |
| 24 Apr 2025 | 94.95 | 94.92 | 97.35 | 94.00 | 35293 | 0.03% |
| 23 Apr 2025 | 94.92 | 96.34 | 96.50 | 93.35 | 28800 | -0.28% |
| 22 Apr 2025 | 95.19 | 93.80 | 97.77 | 93.80 | 43248 | -0.21% |
| 21 Apr 2025 | 95.39 | 92.50 | 96.49 | 92.50 | 47076 | 3.15% |
| 17 Apr 2025 | 92.48 | 91.01 | 94.21 | 90.60 | 29543 | 1.18% |
| 16 Apr 2025 | 91.40 | 86.52 | 97.69 | 86.52 | 90477 | 3.84% |
| 15 Apr 2025 | 88.02 | 87.18 | 88.75 | 86.40 | 18593 | 1.89% |
| 11 Apr 2025 | 86.39 | 86.19 | 87.40 | 85.06 | 21511 | 1.95% |
| 09 Apr 2025 | 84.74 | 84.90 | 85.88 | 83.12 | 37317 | 0.71% |
| 08 Apr 2025 | 84.14 | 82.79 | 85.89 | 81.46 | 72313 | 3.63% |
| 07 Apr 2025 | 81.19 | 77.00 | 83.00 | 77.00 | 39864 | -3.69% |
| 04 Apr 2025 | 84.30 | 89.99 | 89.99 | 84.01 | 28833 | -5.05% |
| 03 Apr 2025 | 88.78 | 80.99 | 90.50 | 79.73 | 54112 | 9.28% |
| 02 Apr 2025 | 81.24 | 80.80 | 83.89 | 78.60 | 43066 | -0.26% |
| 01 Apr 2025 | 81.45 | 76.45 | 82.00 | 76.28 | 36584 | 6.54% |
| 28 Mar 2025 | 76.45 | 78.54 | 82.40 | 76.05 | 76578 | -2.66% |
| 27 Mar 2025 | 78.54 | 78.11 | 80.99 | 78.01 | 50399 | -1.73% |
| 26 Mar 2025 | 79.92 | 83.87 | 85.99 | 79.00 | 57664 | -4.71% |
| 25 Mar 2025 | 83.87 | 90.00 | 90.00 | 83.30 | 44710 | -4.45% |
| 24 Mar 2025 | 87.78 | 87.29 | 89.90 | 87.29 | 39341 | 0.60% |
| 21 Mar 2025 | 87.26 | 88.00 | 90.29 | 85.01 | 99868 | 1.28% |
| 20 Mar 2025 | 86.16 | 88.00 | 88.61 | 85.60 | 56782 | 1.25% |
| 19 Mar 2025 | 85.10 | 83.35 | 87.50 | 81.96 | 97205 | 5.35% |
| 18 Mar 2025 | 80.78 | 80.28 | 82.01 | 78.75 | 46653 | 1.79% |
| 17 Mar 2025 | 79.36 | 80.05 | 82.10 | 78.00 | 37501 | -1.45% |
| 13 Mar 2025 | 80.53 | 84.00 | 84.00 | 80.30 | 31988 | -2.48% |
| 12 Mar 2025 | 82.58 | 85.00 | 86.49 | 82.00 | 17521 | -1.71% |
| 11 Mar 2025 | 84.02 | 88.10 | 89.60 | 83.50 | 26853 | -4.89% |
| 10 Mar 2025 | 88.34 | 91.45 | 92.27 | 88.10 | 12100 | -2.89% |
| 07 Mar 2025 | 90.97 | 90.70 | 91.99 | 89.82 | 18003 | 1.40% |
| 06 Mar 2025 | 89.71 | 91.90 | 92.56 | 89.10 | 23990 | 0.63% |
| 05 Mar 2025 | 89.15 | 88.20 | 91.45 | 87.95 | 30242 | 0.42% |
| 04 Mar 2025 | 88.78 | 87.50 | 91.00 | 87.00 | 16160 | -0.83% |
| 03 Mar 2025 | 89.52 | 91.86 | 93.89 | 88.50 | 56915 | -0.96% |
| 28 Feb 2025 | 90.39 | 94.18 | 94.18 | 89.80 | 15135 | -3.47% |
| 27 Feb 2025 | 93.64 | 95.45 | 96.97 | 93.03 | 8960 | -1.54% |
| 25 Feb 2025 | 95.10 | 95.90 | 96.35 | 94.01 | 11921 | 0.22% |
| 24 Feb 2025 | 94.89 | 95.38 | 99.89 | 93.60 | 16356 | 0.93% |
| 21 Feb 2025 | 94.02 | 95.49 | 98.49 | 93.55 | 20929 | -0.76% |
| 20 Feb 2025 | 94.74 | 93.50 | 96.28 | 90.73 | 20141 | 1.85% |
| 19 Feb 2025 | 93.02 | 90.37 | 93.99 | 90.37 | 114695 | 2.93% |
| 18 Feb 2025 | 90.37 | 93.45 | 95.99 | 90.02 | 21515 | -1.96% |
| 17 Feb 2025 | 92.18 | 96.83 | 96.83 | 91.31 | 18775 | -3.39% |
| 14 Feb 2025 | 95.41 | 100.57 | 100.80 | 90.80 | 30088 | -3.24% |
| 13 Feb 2025 | 98.60 | 98.68 | 100.83 | 98.50 | 12909 | -0.07% |
| 12 Feb 2025 | 98.67 | 101.67 | 103.23 | 95.00 | 39081 | -2.95% |
| 11 Feb 2025 | 101.67 | 105.00 | 107.86 | 101.01 | 18262 | -2.53% |
| 10 Feb 2025 | 104.31 | 109.61 | 109.61 | 104.10 | 36527 | -3.85% |
| 07 Feb 2025 | 108.49 | 108.45 | 109.00 | 106.00 | 11002 | 0.82% |
| 06 Feb 2025 | 107.61 | 109.40 | 110.78 | 106.81 | 11241 | -1.46% |
| 05 Feb 2025 | 109.20 | 109.90 | 110.45 | 107.65 | 19618 | 1.88% |
| 04 Feb 2025 | 107.18 | 107.00 | 109.72 | 105.25 | 14779 | 1.80% |
| 03 Feb 2025 | 105.28 | 109.00 | 109.00 | 104.50 | 10344 | -3.56% |
| 01 Feb 2025 | 109.17 | 110.50 | 110.50 | 107.04 | 11414 | 1.10% |
| 31 Jan 2025 | 107.98 | 107.15 | 109.49 | 107.00 | 12637 | 1.41% |
| 30 Jan 2025 | 106.48 | 109.80 | 109.80 | 106.00 | 14542 | -0.61% |
| 29 Jan 2025 | 107.13 | 109.80 | 110.98 | 106.36 | 22415 | 1.08% |
| 28 Jan 2025 | 105.99 | 111.90 | 111.90 | 105.00 | 15407 | -1.82% |
| 27 Jan 2025 | 107.95 | 113.78 | 113.78 | 106.10 | 23000 | -3.77% |
| 24 Jan 2025 | 112.18 | 114.99 | 117.12 | 110.41 | 30789 | -2.33% |
| 23 Jan 2025 | 114.86 | 114.00 | 116.00 | 112.00 | 7346 | 2.22% |
| 22 Jan 2025 | 112.37 | 115.20 | 116.75 | 112.10 | 12465 | -2.75% |
| 21 Jan 2025 | 115.55 | 119.85 | 120.65 | 115.00 | 16161 | -2.27% |
| 20 Jan 2025 | 118.23 | 116.75 | 119.70 | 114.02 | 9877 | 1.26% |
| 17 Jan 2025 | 116.76 | 114.75 | 119.23 | 114.75 | 11631 | -0.78% |
| 16 Jan 2025 | 117.68 | 116.01 | 119.39 | 116.01 | 19597 | 1.52% |
| 15 Jan 2025 | 115.92 | 118.50 | 120.99 | 115.12 | 14460 | -1.29% |
| 14 Jan 2025 | 117.43 | 113.00 | 118.00 | 113.00 | 13447 | 3.15% |
| 13 Jan 2025 | 113.84 | 119.30 | 121.95 | 112.75 | 19114 | -5.78% |
| 10 Jan 2025 | 120.82 | 121.50 | 124.09 | 117.21 | 20352 | -0.86% |
| 09 Jan 2025 | 121.87 | 127.42 | 127.42 | 120.30 | 20160 | -2.05% |
| 08 Jan 2025 | 124.42 | 125.80 | 128.26 | 123.02 | 15300 | -1.12% |
| 07 Jan 2025 | 125.83 | 127.03 | 128.30 | 124.26 | 15013 | -0.32% |
| 06 Jan 2025 | 126.23 | 133.00 | 133.00 | 125.00 | 29418 | -4.20% |
| 03 Jan 2025 | 131.76 | 134.50 | 134.50 | 130.50 | 20601 | 0.51% |
| 02 Jan 2025 | 131.09 | 130.87 | 134.00 | 129.01 | 15563 | 0.17% |
| 01 Jan 2025 | 130.87 | 129.50 | 133.34 | 126.14 | 22428 | 1.28% |
| 31 Dec 2024 | 129.21 | 127.00 | 132.50 | 124.50 | 25465 | 3.15% |
| 30 Dec 2024 | 125.27 | 130.39 | 130.39 | 124.50 | 18040 | -2.92% |
| 27 Dec 2024 | 129.04 | 131.00 | 131.97 | 127.50 | 12078 | -0.79% |
| 26 Dec 2024 | 130.07 | 136.00 | 136.00 | 127.85 | 143400 | -3.32% |
| 24 Dec 2024 | 134.54 | 129.70 | 135.88 | 126.50 | 35759 | 6.79% |
| 23 Dec 2024 | 125.99 | 129.99 | 134.26 | 125.20 | 18831 | -3.64% |
| 20 Dec 2024 | 130.75 | 134.62 | 136.50 | 130.49 | 11311 | -2.63% |
| 19 Dec 2024 | 134.28 | 136.01 | 136.20 | 134.00 | 14041 | -1.62% |
| 18 Dec 2024 | 136.49 | 139.89 | 139.90 | 136.01 | 8155 | -1.29% |
| 17 Dec 2024 | 138.27 | 139.65 | 142.40 | 137.00 | 28732 | -0.35% |
| 16 Dec 2024 | 138.75 | 135.86 | 142.80 | 135.86 | 36466 | 2.13% |
| 13 Dec 2024 | 135.86 | 140.00 | 140.00 | 135.00 | 26597 | -3.48% |
| 12 Dec 2024 | 140.76 | 143.00 | 145.19 | 135.21 | 49095 | 0.87% |
| 11 Dec 2024 | 139.54 | 142.10 | 145.45 | 138.06 | 29934 | -1.97% |
| 10 Dec 2024 | 142.35 | 142.15 | 146.00 | 140.69 | 52192 | -0.43% |
| 09 Dec 2024 | 142.96 | 136.69 | 146.22 | 136.69 | 87991 | 3.21% |
| 06 Dec 2024 | 138.52 | 139.00 | 139.26 | 136.51 | 11961 | -0.12% |
| 05 Dec 2024 | 138.68 | 139.26 | 144.89 | 136.00 | 41453 | -0.42% |
| 04 Dec 2024 | 139.26 | 130.90 | 140.50 | 128.94 | 111467 | 5.88% |
| 03 Dec 2024 | 131.53 | 137.00 | 138.19 | 131.01 | 42950 | -3.44% |
| 02 Dec 2024 | 136.21 | 138.00 | 142.25 | 135.08 | 68776 | 2.93% |
| 29 Nov 2024 | 132.33 | 128.90 | 135.13 | 125.11 | 29498 | 2.82% |
| 28 Nov 2024 | 128.70 | 127.00 | 129.93 | 126.00 | 14199 | 2.35% |
| 27 Nov 2024 | 125.74 | 122.53 | 127.10 | 121.00 | 15576 | 2.62% |
| 26 Nov 2024 | 122.53 | 123.00 | 123.00 | 120.15 | 8670 | 2.01% |
| 25 Nov 2024 | 120.12 | 121.00 | 121.00 | 116.25 | 3992 | 2.62% |
| 22 Nov 2024 | 117.05 | 118.39 | 118.39 | 112.00 | 5214 | 2.37% |
| 21 Nov 2024 | 114.34 | 117.50 | 117.80 | 114.00 | 6242 | -1.59% |
| 19 Nov 2024 | 116.19 | 115.43 | 119.28 | 115.43 | 7693 | 0.66% |
| 18 Nov 2024 | 115.43 | 123.40 | 123.40 | 114.00 | 8618 | -2.25% |
| 14 Nov 2024 | 118.09 | 119.50 | 119.50 | 113.05 | 11339 | 0.08% |
| 13 Nov 2024 | 117.99 | 120.00 | 123.60 | 115.71 | 10580 | -1.94% |
| 12 Nov 2024 | 120.32 | 127.50 | 127.50 | 119.16 | 10933 | -2.64% |
| 11 Nov 2024 | 123.58 | 128.00 | 128.00 | 122.15 | 8469 | -3.32% |
| 08 Nov 2024 | 127.83 | 128.25 | 129.89 | 126.00 | 3974 | -0.52% |
| 07 Nov 2024 | 128.50 | 131.00 | 131.50 | 127.33 | 7338 | -1.01% |
| 06 Nov 2024 | 129.81 | 128.57 | 130.84 | 125.11 | 7112 | 0.96% |
| 05 Nov 2024 | 128.57 | 130.65 | 130.65 | 126.05 | 5300 | -0.21% |
| 04 Nov 2024 | 128.84 | 127.85 | 131.95 | 126.05 | 8773 | 1.10% |
| 01 Nov 2024 | 127.44 | 126.00 | 129.00 | 124.55 | 4100 | 2.32% |
| 31 Oct 2024 | 124.55 | 125.09 | 125.09 | 123.00 | 18296 | -0.43% |
| 30 Oct 2024 | 125.09 | 122.30 | 125.90 | 120.00 | 16950 | 2.28% |
| 29 Oct 2024 | 122.30 | 123.50 | 124.46 | 119.00 | 5786 | -0.50% |
| 28 Oct 2024 | 122.91 | 120.33 | 123.79 | 116.00 | 8426 | 2.69% |
| 25 Oct 2024 | 119.69 | 125.99 | 126.00 | 119.69 | 12291 | -5.00% |
| 24 Oct 2024 | 125.99 | 126.05 | 126.50 | 123.50 | 6772 | -0.66% |
| 23 Oct 2024 | 126.83 | 125.00 | 128.50 | 121.00 | 8563 | 1.95% |
| 22 Oct 2024 | 124.41 | 130.99 | 133.00 | 124.00 | 20088 | -4.69% |
| 21 Oct 2024 | 130.53 | 132.99 | 133.89 | 128.11 | 7693 | -1.89% |
| 18 Oct 2024 | 133.04 | 133.70 | 133.96 | 130.00 | 10048 | -0.47% |
| 17 Oct 2024 | 133.67 | 133.33 | 136.00 | 132.00 | 9333 | 0.78% |
| 16 Oct 2024 | 132.64 | 132.59 | 132.90 | 131.40 | 9816 | 0.02% |
| 15 Oct 2024 | 132.61 | 138.89 | 139.00 | 131.35 | 38396 | -4.09% |
| 14 Oct 2024 | 138.27 | 143.98 | 143.98 | 137.05 | 9563 | -2.05% |
| 11 Oct 2024 | 141.16 | 141.58 | 143.90 | 138.65 | 6781 | -0.30% |
| 10 Oct 2024 | 141.58 | 140.40 | 143.87 | 136.25 | 8843 | 0.84% |
| 09 Oct 2024 | 140.40 | 133.10 | 141.00 | 133.10 | 7889 | 3.47% |
| 08 Oct 2024 | 135.69 | 133.00 | 137.88 | 127.35 | 20891 | 1.25% |
| 07 Oct 2024 | 134.01 | 138.88 | 142.00 | 134.01 | 23361 | -5.00% |
| 04 Oct 2024 | 141.07 | 141.94 | 142.95 | 138.00 | 16266 | -0.61% |
| 03 Oct 2024 | 141.94 | 143.99 | 145.40 | 140.00 | 16905 | -1.96% |
| 01 Oct 2024 | 144.78 | 141.65 | 145.63 | 141.00 | 12229 | 2.21% |
| 30 Sep 2024 | 141.65 | 144.82 | 145.79 | 138.10 | 36562 | -2.19% |
| 27 Sep 2024 | 144.82 | 144.15 | 147.95 | 144.00 | 18982 | -0.69% |
| 26 Sep 2024 | 145.82 | 144.22 | 151.00 | 143.00 | 41778 | -2.03% |
| 25 Sep 2024 | 148.84 | 154.83 | 154.83 | 148.00 | 14344 | -0.45% |
| 24 Sep 2024 | 149.52 | 152.85 | 152.89 | 148.10 | 12431 | -0.39% |
| 23 Sep 2024 | 150.10 | 154.80 | 154.80 | 147.00 | 20073 | -0.01% |
| 20 Sep 2024 | 150.12 | 148.99 | 152.00 | 146.61 | 16787 | 0.61% |
| 19 Sep 2024 | 149.21 | 152.63 | 155.80 | 145.45 | 20741 | -1.57% |
| 18 Sep 2024 | 151.59 | 156.00 | 158.00 | 150.20 | 34741 | -2.47% |
| 17 Sep 2024 | 155.43 | 159.23 | 162.95 | 154.00 | 21766 | -2.39% |
| 16 Sep 2024 | 159.23 | 166.00 | 166.00 | 156.15 | 21904 | -0.06% |
| 13 Sep 2024 | 159.33 | 160.70 | 162.00 | 156.00 | 18205 | -0.19% |
| 12 Sep 2024 | 159.63 | 157.00 | 164.10 | 157.00 | 17621 | 0.29% |
| 11 Sep 2024 | 159.17 | 162.40 | 167.90 | 157.65 | 30524 | -1.61% |
| 10 Sep 2024 | 161.78 | 153.05 | 161.78 | 153.05 | 19475 | 5.00% |
| 09 Sep 2024 | 154.08 | 158.05 | 161.99 | 153.00 | 41627 | -4.29% |
| 06 Sep 2024 | 160.99 | 168.90 | 168.99 | 158.00 | 51169 | -3.17% |
| 05 Sep 2024 | 166.26 | 170.00 | 171.00 | 165.00 | 28133 | -0.90% |
| 04 Sep 2024 | 167.77 | 166.17 | 170.00 | 162.00 | 25155 | 0.96% |
| 03 Sep 2024 | 166.17 | 164.79 | 168.99 | 160.05 | 36888 | 0.84% |
| 02 Sep 2024 | 164.79 | 168.40 | 174.25 | 162.10 | 76438 | -2.32% |
| 30 Aug 2024 | 168.70 | 170.05 | 180.00 | 167.26 | 86876 | -4.19% |
| 29 Aug 2024 | 176.07 | 182.56 | 184.00 | 175.00 | 125233 | -3.55% |
| 28 Aug 2024 | 182.56 | 189.00 | 189.00 | 181.51 | 146035 | -3.22% |
| 27 Aug 2024 | 188.63 | 185.00 | 192.90 | 185.00 | 340420 | 2.02% |
| 26 Aug 2024 | 184.90 | 179.00 | 193.60 | 177.55 | 805990 | 4.24% |
| 23 Aug 2024 | 177.38 | 184.50 | 184.60 | 175.00 | 316333 | -3.64% |
| 22 Aug 2024 | 184.08 | 181.00 | 188.00 | 179.82 | 971377 | 0.49% |
| 21 Aug 2024 | 183.18 | 162.00 | 186.84 | 160.35 | 3516454 | 13.99% |
| 20 Aug 2024 | 160.70 | 160.00 | 164.80 | 158.75 | 275627 | 0.80% |
| 19 Aug 2024 | 159.43 | 146.00 | 165.00 | 146.00 | 617969 | 6.59% |
| 16 Aug 2024 | 149.57 | 144.75 | 157.50 | 144.45 | 207404 | 4.27% |
| 14 Aug 2024 | 143.45 | 143.20 | 153.90 | 138.60 | 120016 | 0.61% |
| 13 Aug 2024 | 142.58 | 145.47 | 150.75 | 141.00 | 68708 | -1.99% |
| 12 Aug 2024 | 145.47 | 148.45 | 148.45 | 143.65 | 42532 | -0.93% |
| 09 Aug 2024 | 146.83 | 151.00 | 152.01 | 146.10 | 54843 | -0.54% |
| 08 Aug 2024 | 147.62 | 150.87 | 153.79 | 146.19 | 58799 | -1.35% |
| 07 Aug 2024 | 149.64 | 146.90 | 152.50 | 146.90 | 116514 | 4.32% |
| 06 Aug 2024 | 143.45 | 144.05 | 153.50 | 142.35 | 172904 | 1.04% |
| 05 Aug 2024 | 141.98 | 151.50 | 154.39 | 140.00 | 314736 | -8.09% |
| 02 Aug 2024 | 154.47 | 156.00 | 158.79 | 153.86 | 82837 | -3.05% |
| 01 Aug 2024 | 159.33 | 157.90 | 163.25 | 156.61 | 171475 | 2.41% |
| 31 Jul 2024 | 155.58 | 159.60 | 161.84 | 153.95 | 155890 | -1.97% |
| 30 Jul 2024 | 158.71 | 160.70 | 166.95 | 157.00 | 481388 | -0.26% |
| 29 Jul 2024 | 159.13 | 158.90 | 171.00 | 156.83 | 1020989 | 1.50% |
| 26 Jul 2024 | 156.78 | 148.35 | 164.28 | 144.23 | 1122714 | 5.90% |
| 25 Jul 2024 | 148.04 | 139.96 | 149.98 | 138.99 | 205410 | 4.78% |
| 24 Jul 2024 | 141.28 | 141.30 | 145.09 | 140.82 | 52334 | 0.96% |
| 23 Jul 2024 | 139.94 | 146.39 | 146.59 | 135.30 | 82165 | -3.89% |
| 22 Jul 2024 | 145.60 | 139.50 | 149.00 | 136.09 | 175703 | 7.11% |
| 19 Jul 2024 | 135.94 | 141.25 | 143.89 | 135.60 | 41830 | -4.94% |
| 18 Jul 2024 | 143.00 | 144.82 | 144.82 | 140.50 | 50716 | -1.85% |
| 16 Jul 2024 | 145.69 | 142.01 | 150.75 | 142.01 | 234670 | 1.61% |
| 15 Jul 2024 | 143.38 | 134.20 | 151.00 | 133.49 | 480946 | 6.87% |
| 12 Jul 2024 | 134.16 | 134.25 | 137.65 | 133.60 | 28274 | -1.43% |
| 11 Jul 2024 | 136.10 | 136.96 | 138.76 | 134.61 | 35791 | -0.12% |
| 10 Jul 2024 | 136.26 | 138.80 | 139.59 | 132.30 | 50122 | -1.17% |
| 09 Jul 2024 | 137.88 | 134.80 | 143.20 | 134.09 | 101106 | 2.83% |
| 08 Jul 2024 | 134.09 | 136.59 | 139.99 | 133.70 | 27583 | -1.83% |
| 05 Jul 2024 | 136.59 | 137.00 | 138.36 | 134.20 | 40927 | -0.02% |
| 04 Jul 2024 | 136.62 | 138.96 | 140.50 | 135.50 | 49020 | -1.68% |
| 03 Jul 2024 | 138.96 | 140.25 | 142.00 | 137.86 | 49017 | -0.74% |
| 02 Jul 2024 | 139.99 | 142.50 | 145.90 | 139.00 | 59178 | -2.74% |
| 01 Jul 2024 | 143.93 | 141.80 | 146.00 | 136.71 | 128382 | 4.02% |
| 28 Jun 2024 | 138.37 | 140.55 | 143.95 | 137.70 | 80926 | -0.14% |
| 27 Jun 2024 | 138.57 | 143.10 | 145.00 | 136.17 | 121272 | -2.89% |
| 26 Jun 2024 | 142.69 | 137.82 | 150.00 | 137.00 | 746093 | 4.24% |
| 25 Jun 2024 | 136.89 | 126.92 | 138.00 | 126.51 | 475643 | 8.59% |
| 24 Jun 2024 | 126.06 | 127.00 | 129.14 | 125.11 | 12347 | -1.00% |
| 21 Jun 2024 | 127.33 | 129.40 | 130.00 | 127.00 | 25260 | -0.91% |
| 20 Jun 2024 | 128.50 | 125.06 | 130.00 | 124.22 | 91538 | 3.22% |
| 19 Jun 2024 | 124.49 | 124.95 | 126.54 | 124.00 | 17526 | -0.48% |
| 18 Jun 2024 | 125.09 | 127.80 | 127.80 | 124.71 | 23961 | -1.43% |
| 14 Jun 2024 | 126.91 | 128.80 | 130.00 | 126.50 | 41864 | -1.31% |
| 13 Jun 2024 | 128.60 | 126.05 | 129.80 | 125.55 | 43607 | 1.36% |
| 12 Jun 2024 | 126.88 | 126.28 | 129.80 | 124.36 | 25869 | 1.20% |
| 11 Jun 2024 | 125.37 | 124.61 | 126.60 | 123.46 | 21700 | 1.05% |
| 10 Jun 2024 | 124.07 | 124.99 | 124.99 | 122.00 | 21936 | 0.99% |
| 07 Jun 2024 | 122.85 | 122.95 | 124.50 | 121.10 | 22825 | 1.11% |
| 06 Jun 2024 | 121.50 | 119.10 | 123.00 | 119.10 | 17508 | 3.45% |
| 05 Jun 2024 | 117.45 | 119.50 | 119.80 | 114.40 | 15778 | 3.62% |
| 04 Jun 2024 | 113.35 | 123.05 | 124.00 | 110.00 | 38385 | -7.58% |
| 03 Jun 2024 | 122.65 | 124.10 | 124.70 | 121.65 | 18706 | 1.41% |
| 31 May 2024 | 120.95 | 120.90 | 123.15 | 120.20 | 11339 | 0.04% |
| 30 May 2024 | 120.90 | 122.50 | 124.00 | 119.05 | 11271 | -1.31% |
| 29 May 2024 | 122.50 | 121.00 | 123.95 | 121.00 | 11418 | -0.24% |
| 28 May 2024 | 122.80 | 124.50 | 126.40 | 121.50 | 28189 | -1.44% |
| 27 May 2024 | 124.60 | 127.15 | 129.00 | 123.30 | 19415 | -2.01% |
| 24 May 2024 | 127.15 | 128.65 | 130.40 | 126.60 | 13403 | -0.90% |
| 23 May 2024 | 128.30 | 127.15 | 130.00 | 126.10 | 26538 | 0.63% |
| 22 May 2024 | 127.50 | 129.60 | 131.35 | 126.10 | 28643 | -2.22% |
| 21 May 2024 | 130.40 | 132.70 | 133.50 | 129.75 | 25048 | -1.99% |
| 18 May 2024 | 133.05 | 131.50 | 138.05 | 125.30 | 55918 | 1.18% |
| 17 May 2024 | 131.50 | 123.50 | 139.00 | 123.50 | 147257 | 4.99% |
| 16 May 2024 | 125.25 | 127.30 | 127.85 | 124.00 | 14356 | -0.83% |
| 15 May 2024 | 126.30 | 126.70 | 128.40 | 125.50 | 19980 | 0.48% |
| 14 May 2024 | 125.70 | 123.95 | 127.05 | 122.45 | 8870 | 2.40% |
| 13 May 2024 | 122.75 | 124.05 | 125.50 | 121.00 | 17040 | -1.05% |
| 10 May 2024 | 124.05 | 123.85 | 125.45 | 123.30 | 9573 | 0.94% |
| 09 May 2024 | 122.90 | 128.50 | 131.90 | 122.15 | 43925 | -3.46% |
| 08 May 2024 | 127.30 | 129.50 | 130.50 | 127.00 | 26802 | -1.05% |
| 07 May 2024 | 128.65 | 135.10 | 135.10 | 127.00 | 43222 | -4.24% |
| 06 May 2024 | 134.35 | 134.40 | 138.45 | 133.35 | 162553 | 1.51% |
| 03 May 2024 | 132.35 | 125.95 | 137.75 | 125.95 | 317912 | 5.54% |
| 02 May 2024 | 125.40 | 125.80 | 126.75 | 124.65 | 9142 | 0.40% |
| 30 Apr 2024 | 124.90 | 123.45 | 129.40 | 123.45 | 54816 | 1.09% |
| 29 Apr 2024 | 123.55 | 126.20 | 126.25 | 122.80 | 23335 | -1.36% |
| 26 Apr 2024 | 125.25 | 125.20 | 128.00 | 124.40 | 25649 | 0.97% |
| 25 Apr 2024 | 124.05 | 126.00 | 126.65 | 123.40 | 15742 | -1.08% |
| 24 Apr 2024 | 125.40 | 127.40 | 128.45 | 125.00 | 23593 | -0.83% |
| 23 Apr 2024 | 126.45 | 123.15 | 129.55 | 123.15 | 75918 | 2.51% |
| 22 Apr 2024 | 123.35 | 122.70 | 125.00 | 121.00 | 35271 | 1.31% |
| 19 Apr 2024 | 121.75 | 122.90 | 122.90 | 119.55 | 17145 | -1.22% |
| 18 Apr 2024 | 123.25 | 121.50 | 124.10 | 121.50 | 22998 | 0.57% |
| 16 Apr 2024 | 122.55 | 120.40 | 124.80 | 120.05 | 40487 | 1.16% |
| 15 Apr 2024 | 121.15 | 120.10 | 126.35 | 116.00 | 54338 | -0.57% |
| 12 Apr 2024 | 121.85 | 122.00 | 124.30 | 120.65 | 14491 | -1.38% |
| 10 Apr 2024 | 123.55 | 124.05 | 124.90 | 121.60 | 13801 | 0.00% |
| 09 Apr 2024 | 123.55 | 125.90 | 126.40 | 123.00 | 16689 | -1.83% |
| 08 Apr 2024 | 125.85 | 126.10 | 127.35 | 124.20 | 22989 | -0.71% |
| 05 Apr 2024 | 126.75 | 123.60 | 128.00 | 123.10 | 32068 | 2.55% |
| 04 Apr 2024 | 123.60 | 124.90 | 126.45 | 122.40 | 40718 | -0.28% |
| 03 Apr 2024 | 123.95 | 118.00 | 125.00 | 118.00 | 55455 | 3.68% |
| 02 Apr 2024 | 119.55 | 119.50 | 119.90 | 116.90 | 40253 | 0.93% |
| 01 Apr 2024 | 118.45 | 111.10 | 119.00 | 111.10 | 46060 | 7.68% |
| 28 Mar 2024 | 110.00 | 113.90 | 116.00 | 109.20 | 61022 | -0.68% |
| 27 Mar 2024 | 110.75 | 113.20 | 118.15 | 110.00 | 139696 | -1.47% |
| 26 Mar 2024 | 112.40 | 115.15 | 117.60 | 111.90 | 77097 | -3.27% |
| 22 Mar 2024 | 116.20 | 114.95 | 120.55 | 114.85 | 49240 | 1.09% |
| 21 Mar 2024 | 114.95 | 114.60 | 117.05 | 113.60 | 45780 | 0.35% |
| 20 Mar 2024 | 114.55 | 116.95 | 119.85 | 113.75 | 21189 | -1.12% |
| 19 Mar 2024 | 115.85 | 117.50 | 119.15 | 115.35 | 26629 | -1.40% |
| 18 Mar 2024 | 117.50 | 116.25 | 120.90 | 116.20 | 43252 | 1.08% |
| 15 Mar 2024 | 116.25 | 116.25 | 118.95 | 112.60 | 51295 | 0.13% |
| 14 Mar 2024 | 116.10 | 109.50 | 124.80 | 107.75 | 110902 | 5.88% |
| 13 Mar 2024 | 109.65 | 125.10 | 129.00 | 107.85 | 127879 | -11.75% |
| 12 Mar 2024 | 124.25 | 131.70 | 135.90 | 122.60 | 54175 | -5.01% |
| 11 Mar 2024 | 130.80 | 135.65 | 137.95 | 130.10 | 41172 | -4.73% |
| 07 Mar 2024 | 137.30 | 139.40 | 140.65 | 136.00 | 25141 | -0.83% |
| 06 Mar 2024 | 138.45 | 139.75 | 142.50 | 135.00 | 73534 | -1.98% |
| 05 Mar 2024 | 141.25 | 144.25 | 147.90 | 140.40 | 40868 | -1.98% |
| 04 Mar 2024 | 144.10 | 139.20 | 148.80 | 138.90 | 125930 | 3.52% |
| 02 Mar 2024 | 139.20 | 139.75 | 141.80 | 135.30 | 6517 | 0.25% |
| 01 Mar 2024 | 138.85 | 139.45 | 140.50 | 137.95 | 16215 | 0.47% |
| 29 Feb 2024 | 138.20 | 141.50 | 141.50 | 136.00 | 15969 | -1.71% |
| 28 Feb 2024 | 140.60 | 141.75 | 145.75 | 136.95 | 31413 | -1.99% |
| 27 Feb 2024 | 143.45 | 143.60 | 148.00 | 142.50 | 34566 | -0.59% |
| 26 Feb 2024 | 144.30 | 144.55 | 145.80 | 143.05 | 15432 | -0.14% |
| 23 Feb 2024 | 144.50 | 144.90 | 145.95 | 143.05 | 16112 | 0.28% |
| 22 Feb 2024 | 144.10 | 143.60 | 146.65 | 141.25 | 19112 | 1.19% |
| 21 Feb 2024 | 142.40 | 149.05 | 151.95 | 140.10 | 37268 | -4.40% |
| 20 Feb 2024 | 148.95 | 146.75 | 153.90 | 144.40 | 99313 | 2.16% |
| 19 Feb 2024 | 145.80 | 142.30 | 150.00 | 141.30 | 60410 | 3.00% |
| 16 Feb 2024 | 141.55 | 142.55 | 145.80 | 140.80 | 26133 | 0.25% |
| 15 Feb 2024 | 141.20 | 141.80 | 146.40 | 140.10 | 51853 | 0.28% |
| 14 Feb 2024 | 140.80 | 135.00 | 144.50 | 134.05 | 33454 | 3.99% |
| 13 Feb 2024 | 135.40 | 138.95 | 138.95 | 133.35 | 43732 | -3.56% |
| 12 Feb 2024 | 140.40 | 151.00 | 151.00 | 135.25 | 78178 | -5.07% |
| 09 Feb 2024 | 147.90 | 152.40 | 153.85 | 143.55 | 52965 | -2.44% |
| 08 Feb 2024 | 151.60 | 151.40 | 161.40 | 149.00 | 145318 | 0.80% |
| 07 Feb 2024 | 150.40 | 148.30 | 151.60 | 148.30 | 32240 | 2.24% |
| 06 Feb 2024 | 147.10 | 147.60 | 152.55 | 146.00 | 44263 | 0.24% |
| 05 Feb 2024 | 146.75 | 149.60 | 153.75 | 144.10 | 84496 | -1.31% |
| 02 Feb 2024 | 148.70 | 153.60 | 155.70 | 145.15 | 70918 | -3.13% |
| 01 Feb 2024 | 153.50 | 157.20 | 157.45 | 152.40 | 40083 | -2.14% |
| 31 Jan 2024 | 156.85 | 152.60 | 158.50 | 151.00 | 103409 | 3.39% |
| 30 Jan 2024 | 151.70 | 152.60 | 154.90 | 151.30 | 29724 | 0.26% |
| 29 Jan 2024 | 151.30 | 151.00 | 154.60 | 151.00 | 32378 | -0.92% |
| 25 Jan 2024 | 152.70 | 150.00 | 153.95 | 149.75 | 20711 | 1.70% |
| 24 Jan 2024 | 150.15 | 151.90 | 151.90 | 149.00 | 25703 | 0.94% |
| 23 Jan 2024 | 148.75 | 152.60 | 160.00 | 147.90 | 96909 | -1.94% |
| 20 Jan 2024 | 151.70 | 155.30 | 156.90 | 150.00 | 84476 | -1.69% |
| 19 Jan 2024 | 154.30 | 156.75 | 161.45 | 153.30 | 52172 | -0.77% |
| 18 Jan 2024 | 155.50 | 157.25 | 159.90 | 152.20 | 69272 | -2.02% |
| 17 Jan 2024 | 158.70 | 157.00 | 165.00 | 156.05 | 71048 | -0.35% |
| 16 Jan 2024 | 159.25 | 167.60 | 168.00 | 156.20 | 161003 | -4.53% |
| 15 Jan 2024 | 166.80 | 163.80 | 171.70 | 160.10 | 241837 | 3.31% |
| 12 Jan 2024 | 161.45 | 165.00 | 168.00 | 160.20 | 155218 | -1.16% |
| 11 Jan 2024 | 163.35 | 160.00 | 168.90 | 156.90 | 340192 | 2.67% |
| 10 Jan 2024 | 159.10 | 159.70 | 163.40 | 155.00 | 158176 | 0.41% |
| 09 Jan 2024 | 158.45 | 148.85 | 162.00 | 147.00 | 285827 | 7.35% |
| 08 Jan 2024 | 147.60 | 150.95 | 150.95 | 147.00 | 26398 | 0.48% |
| 05 Jan 2024 | 146.90 | 148.10 | 153.45 | 145.00 | 55624 | -1.48% |
| 04 Jan 2024 | 149.10 | 151.75 | 153.00 | 146.60 | 29199 | -1.00% |
| 03 Jan 2024 | 150.60 | 150.95 | 153.80 | 149.50 | 26111 | -0.13% |
| 02 Jan 2024 | 150.80 | 147.90 | 154.00 | 144.95 | 62327 | 2.20% |
| 01 Jan 2024 | 147.55 | 146.50 | 153.00 | 145.00 | 50816 | 1.48% |
| 29 Dec 2023 | 145.40 | 148.30 | 148.85 | 144.15 | 24260 | -1.86% |
| 28 Dec 2023 | 148.15 | 151.65 | 152.45 | 147.95 | 25110 | -1.27% |
| 27 Dec 2023 | 150.05 | 153.05 | 153.65 | 149.15 | 23372 | -0.99% |
| 26 Dec 2023 | 151.55 | 153.00 | 156.20 | 150.90 | 25233 | -1.21% |
| 22 Dec 2023 | 153.40 | 147.95 | 156.00 | 145.10 | 106673 | 5.14% |
| 21 Dec 2023 | 145.90 | 142.90 | 147.75 | 142.05 | 31337 | 2.64% |
| 20 Dec 2023 | 142.15 | 155.00 | 156.10 | 140.60 | 96491 | -7.96% |
| 19 Dec 2023 | 154.45 | 157.00 | 161.25 | 153.50 | 82247 | -1.62% |
| 18 Dec 2023 | 157.00 | 154.15 | 158.00 | 152.65 | 86577 | 2.48% |
| 15 Dec 2023 | 153.20 | 153.75 | 154.20 | 151.00 | 23876 | 1.12% |
| 14 Dec 2023 | 151.50 | 156.35 | 156.35 | 150.00 | 25214 | -0.46% |
| 13 Dec 2023 | 152.20 | 153.65 | 153.65 | 149.55 | 38645 | -0.49% |
| 12 Dec 2023 | 152.95 | 156.90 | 157.00 | 151.05 | 34365 | -1.73% |
| 11 Dec 2023 | 155.65 | 154.25 | 158.40 | 153.75 | 41328 | 2.30% |
| 08 Dec 2023 | 152.15 | 155.15 | 156.15 | 151.50 | 42273 | -1.93% |
| 07 Dec 2023 | 155.15 | 155.05 | 159.20 | 153.15 | 94368 | 0.23% |
| 06 Dec 2023 | 154.80 | 155.95 | 157.00 | 152.10 | 68587 | 0.10% |
| 05 Dec 2023 | 154.65 | 156.80 | 157.85 | 151.00 | 100146 | -1.21% |
| 04 Dec 2023 | 156.55 | 159.00 | 165.60 | 155.15 | 171212 | -0.89% |
| 01 Dec 2023 | 157.95 | 159.00 | 163.00 | 155.00 | 169594 | 0.00% |
| 30 Nov 2023 | 157.95 | 164.80 | 164.80 | 156.85 | 119836 | -3.48% |
| 29 Nov 2023 | 163.65 | 162.40 | 166.60 | 156.10 | 346131 | 1.77% |
| 28 Nov 2023 | 160.80 | 161.70 | 166.70 | 157.55 | 656271 | 1.23% |
| 24 Nov 2023 | 158.85 | 140.00 | 167.80 | 140.00 | 1789785 | 13.59% |
| 23 Nov 2023 | 139.85 | 141.55 | 143.35 | 139.55 | 24373 | -1.48% |
| 22 Nov 2023 | 141.95 | 143.85 | 146.90 | 140.00 | 97902 | -0.84% |
| 21 Nov 2023 | 143.15 | 143.00 | 147.50 | 141.60 | 169093 | 0.60% |
| 20 Nov 2023 | 142.30 | 135.10 | 144.00 | 135.10 | 197227 | 4.52% |
| 17 Nov 2023 | 136.15 | 138.50 | 140.90 | 135.65 | 54088 | -0.84% |
| 16 Nov 2023 | 137.30 | 135.00 | 138.80 | 132.50 | 80118 | 2.88% |
| 15 Nov 2023 | 133.45 | 131.60 | 134.50 | 131.10 | 43113 | 1.41% |
| 13 Nov 2023 | 131.60 | 132.80 | 134.45 | 131.00 | 29541 | -0.60% |
| 12 Nov 2023 | 132.40 | 132.75 | 133.95 | 129.00 | 16743 | -0.26% |
| 10 Nov 2023 | 132.75 | 129.25 | 133.00 | 129.25 | 36254 | 1.14% |
| 09 Nov 2023 | 131.25 | 129.10 | 133.45 | 129.10 | 16085 | 0.50% |
| 08 Nov 2023 | 130.60 | 133.25 | 135.30 | 128.60 | 37181 | -1.66% |
| 07 Nov 2023 | 132.80 | 134.65 | 134.65 | 131.15 | 15711 | 0.08% |
| 06 Nov 2023 | 132.70 | 134.20 | 136.00 | 131.05 | 30706 | -0.19% |
| 03 Nov 2023 | 132.95 | 131.30 | 136.95 | 129.20 | 139038 | 2.47% |
| 02 Nov 2023 | 129.75 | 131.20 | 131.90 | 128.05 | 17259 | 0.23% |
| 01 Nov 2023 | 129.45 | 131.65 | 131.65 | 128.55 | 16954 | -1.03% |
| 31 Oct 2023 | 130.80 | 125.95 | 132.95 | 125.95 | 60314 | 4.43% |
| 30 Oct 2023 | 125.25 | 124.00 | 127.15 | 123.75 | 16250 | -0.40% |
| 27 Oct 2023 | 125.75 | 121.50 | 127.40 | 121.50 | 26758 | 2.40% |
| 26 Oct 2023 | 122.80 | 123.90 | 124.50 | 120.15 | 19103 | -1.01% |
| 25 Oct 2023 | 124.05 | 126.20 | 129.90 | 123.10 | 18696 | -0.80% |
| 23 Oct 2023 | 125.05 | 128.45 | 129.45 | 124.90 | 22788 | -2.65% |
| 20 Oct 2023 | 128.45 | 130.35 | 131.50 | 127.80 | 15745 | -1.50% |
| 19 Oct 2023 | 130.40 | 131.00 | 132.80 | 129.80 | 14307 | -1.02% |
| 18 Oct 2023 | 131.75 | 133.30 | 133.40 | 130.50 | 13372 | -0.53% |
| 17 Oct 2023 | 132.45 | 129.05 | 133.70 | 129.05 | 20112 | 2.67% |
| 16 Oct 2023 | 129.00 | 133.95 | 134.00 | 128.30 | 26062 | -1.26% |
| 13 Oct 2023 | 130.65 | 132.80 | 132.80 | 128.70 | 23580 | -1.77% |
| 12 Oct 2023 | 133.00 | 131.20 | 135.25 | 130.55 | 21147 | 1.37% |
| 11 Oct 2023 | 131.20 | 129.45 | 132.60 | 128.20 | 16578 | 0.34% |
| 10 Oct 2023 | 130.75 | 128.30 | 131.70 | 128.30 | 16133 | 0.77% |
| 09 Oct 2023 | 129.75 | 133.70 | 133.70 | 128.90 | 22614 | -3.46% |
| 06 Oct 2023 | 134.40 | 126.45 | 138.00 | 126.45 | 66547 | 4.02% |
| 05 Oct 2023 | 129.20 | 128.00 | 132.35 | 127.45 | 18062 | 0.62% |
| 04 Oct 2023 | 128.40 | 129.95 | 131.05 | 127.10 | 23321 | -1.19% |
| 03 Oct 2023 | 129.95 | 129.45 | 130.95 | 128.15 | 9775 | 0.39% |
| 29 Sep 2023 | 129.45 | 128.05 | 131.50 | 126.85 | 25348 | 2.53% |
| 28 Sep 2023 | 126.25 | 129.00 | 131.60 | 124.80 | 30827 | -2.85% |
| 27 Sep 2023 | 129.95 | 131.55 | 132.90 | 127.75 | 25107 | 0.19% |
| 26 Sep 2023 | 129.70 | 125.80 | 132.00 | 125.65 | 21296 | 3.10% |
| 25 Sep 2023 | 125.80 | 128.40 | 128.70 | 124.70 | 43858 | -2.02% |
| 22 Sep 2023 | 128.40 | 130.90 | 134.20 | 126.25 | 39911 | -1.61% |
| 21 Sep 2023 | 130.50 | 132.60 | 134.05 | 130.10 | 16435 | -1.55% |
| 20 Sep 2023 | 132.55 | 134.25 | 134.30 | 131.65 | 25507 | -1.30% |
| 18 Sep 2023 | 134.30 | 134.60 | 137.00 | 133.50 | 17705 | 0.07% |
| 15 Sep 2023 | 134.20 | 137.25 | 138.25 | 132.10 | 30148 | -1.50% |
| 14 Sep 2023 | 136.25 | 134.60 | 137.15 | 134.10 | 30592 | 2.37% |
| 13 Sep 2023 | 133.10 | 136.95 | 136.95 | 132.00 | 41455 | 0.91% |
| 12 Sep 2023 | 131.90 | 143.60 | 144.25 | 130.15 | 102807 | -7.41% |
| 11 Sep 2023 | 142.45 | 145.25 | 147.95 | 142.00 | 54573 | -1.42% |
| 08 Sep 2023 | 144.50 | 143.65 | 148.00 | 142.55 | 140020 | 1.08% |
| 07 Sep 2023 | 142.95 | 143.95 | 144.30 | 141.55 | 22986 | 0.28% |
| 06 Sep 2023 | 142.55 | 143.30 | 145.90 | 140.15 | 74891 | 0.39% |
| 05 Sep 2023 | 142.00 | 146.50 | 148.90 | 140.15 | 140410 | -1.29% |
| 04 Sep 2023 | 143.85 | 139.00 | 146.50 | 136.55 | 182794 | 3.64% |
| 01 Sep 2023 | 138.80 | 138.55 | 140.40 | 137.10 | 24104 | 0.84% |
| 31 Aug 2023 | 137.65 | 140.40 | 142.15 | 135.35 | 45893 | -2.31% |
| 30 Aug 2023 | 140.90 | 143.70 | 143.70 | 140.05 | 56726 | -1.74% |
| 29 Aug 2023 | 143.40 | 138.70 | 144.95 | 138.70 | 92350 | 3.84% |
| 28 Aug 2023 | 138.10 | 137.80 | 139.00 | 136.35 | 20141 | 0.99% |
| 25 Aug 2023 | 136.75 | 137.60 | 138.80 | 136.05 | 33153 | -0.98% |
| 24 Aug 2023 | 138.10 | 138.60 | 140.90 | 136.40 | 34189 | 0.44% |
| 23 Aug 2023 | 137.50 | 138.50 | 139.75 | 137.05 | 27701 | 0.07% |
| 22 Aug 2023 | 137.40 | 136.45 | 137.95 | 135.45 | 19414 | 1.29% |
| 21 Aug 2023 | 135.65 | 133.25 | 136.95 | 133.25 | 24217 | 0.30% |
| 18 Aug 2023 | 135.25 | 134.50 | 137.70 | 134.00 | 17350 | -0.66% |
| 17 Aug 2023 | 136.15 | 133.85 | 137.05 | 133.50 | 30483 | 1.60% |
| 16 Aug 2023 | 134.00 | 131.80 | 136.95 | 129.20 | 52627 | 0.71% |
| 14 Aug 2023 | 133.05 | 140.60 | 140.60 | 132.15 | 60447 | -5.37% |
| 11 Aug 2023 | 140.60 | 144.00 | 144.00 | 139.50 | 49244 | 1.22% |
| 10 Aug 2023 | 138.90 | 143.35 | 143.70 | 138.00 | 60827 | -3.17% |
| 09 Aug 2023 | 143.45 | 143.40 | 147.00 | 138.10 | 285368 | 1.95% |
| 08 Aug 2023 | 140.70 | 138.80 | 144.45 | 137.00 | 226074 | 2.89% |
| 07 Aug 2023 | 136.75 | 138.80 | 138.80 | 135.10 | 35014 | -0.65% |
| 04 Aug 2023 | 137.65 | 137.50 | 141.80 | 134.25 | 134395 | 1.25% |
| 03 Aug 2023 | 135.95 | 133.70 | 136.80 | 132.85 | 37967 | 1.95% |
| 02 Aug 2023 | 133.35 | 137.95 | 137.95 | 131.00 | 54430 | -2.77% |
| 01 Aug 2023 | 137.15 | 137.40 | 139.45 | 135.70 | 51877 | 0.70% |
| 31 Jul 2023 | 136.20 | 136.50 | 138.20 | 131.30 | 82335 | 0.70% |
| 28 Jul 2023 | 135.25 | 138.00 | 139.70 | 134.50 | 115389 | -2.59% |
| 27 Jul 2023 | 138.85 | 142.80 | 145.65 | 137.20 | 382471 | -2.80% |
| 26 Jul 2023 | 142.85 | 134.00 | 150.40 | 132.00 | 2091080 | 13.96% |
| 25 Jul 2023 | 125.35 | 125.00 | 126.95 | 124.10 | 19516 | 0.48% |
| 24 Jul 2023 | 124.75 | 128.30 | 128.30 | 124.15 | 38255 | 0.04% |
| 21 Jul 2023 | 124.70 | 125.00 | 126.45 | 123.65 | 42044 | 0.32% |
| 20 Jul 2023 | 124.30 | 123.00 | 128.25 | 122.15 | 53770 | 0.93% |
| 19 Jul 2023 | 123.15 | 125.40 | 125.95 | 122.15 | 17610 | -0.32% |
| 18 Jul 2023 | 123.55 | 125.80 | 126.65 | 121.90 | 37980 | -1.08% |
| 17 Jul 2023 | 124.90 | 126.60 | 129.05 | 123.15 | 86149 | -1.23% |
| 14 Jul 2023 | 126.45 | 122.10 | 128.00 | 122.10 | 49623 | 2.35% |
| 13 Jul 2023 | 123.55 | 128.40 | 129.10 | 121.55 | 70764 | -3.74% |
| 12 Jul 2023 | 128.35 | 127.45 | 129.50 | 126.10 | 100781 | 1.14% |
| 11 Jul 2023 | 126.90 | 119.30 | 130.20 | 118.50 | 399912 | 6.95% |
| 10 Jul 2023 | 118.65 | 111.55 | 122.90 | 110.40 | 171822 | 6.17% |
| 07 Jul 2023 | 111.75 | 112.25 | 113.85 | 111.15 | 29996 | -0.71% |
| 06 Jul 2023 | 112.55 | 112.65 | 114.55 | 110.70 | 50843 | 0.63% |
| 05 Jul 2023 | 111.85 | 110.75 | 113.55 | 110.75 | 31689 | 1.54% |
| 04 Jul 2023 | 110.15 | 112.50 | 113.00 | 109.50 | 29122 | -1.34% |
| 03 Jul 2023 | 111.65 | 113.50 | 114.70 | 110.80 | 59554 | -1.80% |
| 30 Jun 2023 | 113.70 | 113.00 | 115.75 | 113.00 | 39383 | 0.26% |
| 28 Jun 2023 | 113.40 | 118.35 | 118.50 | 112.40 | 69701 | -2.74% |
| 27 Jun 2023 | 116.60 | 116.00 | 117.60 | 113.00 | 23029 | 0.82% |
| 26 Jun 2023 | 115.65 | 117.00 | 117.55 | 114.50 | 22738 | -0.73% |
| 23 Jun 2023 | 116.50 | 119.60 | 119.60 | 116.10 | 23030 | -1.89% |
| 22 Jun 2023 | 118.75 | 119.90 | 121.85 | 118.05 | 42715 | -0.63% |
| 21 Jun 2023 | 119.50 | 123.40 | 125.00 | 118.90 | 268199 | 1.44% |
| 20 Jun 2023 | 117.80 | 114.15 | 121.75 | 112.55 | 218004 | 3.20% |
| 19 Jun 2023 | 114.15 | 111.90 | 114.80 | 109.30 | 91447 | 3.68% |
| 16 Jun 2023 | 110.10 | 111.05 | 111.65 | 108.95 | 28698 | 0.59% |
| 15 Jun 2023 | 109.45 | 109.85 | 111.85 | 108.80 | 16626 | -0.77% |
| 14 Jun 2023 | 110.30 | 112.00 | 113.20 | 109.70 | 15747 | -1.25% |
| 13 Jun 2023 | 111.70 | 109.05 | 115.00 | 109.05 | 53964 | 2.38% |
| 12 Jun 2023 | 109.10 | 112.00 | 112.15 | 109.00 | 17501 | -1.36% |
| 09 Jun 2023 | 110.60 | 110.95 | 112.50 | 109.95 | 17666 | -0.32% |
| 08 Jun 2023 | 110.95 | 108.05 | 113.80 | 107.45 | 39054 | 2.59% |
| 07 Jun 2023 | 108.15 | 109.95 | 111.40 | 107.55 | 29022 | -1.41% |
| 06 Jun 2023 | 109.70 | 108.50 | 110.65 | 108.00 | 26621 | 1.11% |
| 05 Jun 2023 | 108.50 | 108.00 | 109.00 | 107.25 | 21402 | 0.70% |
| 02 Jun 2023 | 107.75 | 106.00 | 109.30 | 104.55 | 22024 | 2.13% |
| 01 Jun 2023 | 105.50 | 103.60 | 107.65 | 103.60 | 22775 | 1.64% |
| 31 May 2023 | 103.80 | 104.00 | 105.25 | 99.05 | 43618 | -1.75% |
| 30 May 2023 | 105.65 | 110.25 | 113.05 | 103.70 | 56365 | -3.87% |
| 29 May 2023 | 109.90 | 109.00 | 111.85 | 106.65 | 44122 | 2.71% |
| 26 May 2023 | 107.00 | 107.45 | 108.90 | 106.25 | 8522 | -0.09% |
| 25 May 2023 | 107.10 | 106.50 | 108.50 | 106.35 | 5367 | 0.52% |
| 24 May 2023 | 106.55 | 106.65 | 108.20 | 105.70 | 17165 | -0.09% |
| 23 May 2023 | 106.65 | 104.95 | 108.60 | 104.95 | 12003 | 0.28% |
| 22 May 2023 | 106.35 | 106.20 | 109.00 | 104.00 | 10446 | -0.09% |
| 19 May 2023 | 106.45 | 108.50 | 108.75 | 105.05 | 18225 | -1.48% |
| 18 May 2023 | 108.05 | 109.45 | 110.05 | 107.70 | 10412 | -0.87% |
| 17 May 2023 | 109.00 | 109.15 | 112.20 | 108.10 | 7332 | -1.27% |
| 16 May 2023 | 110.40 | 109.60 | 111.75 | 109.35 | 21916 | 1.01% |
| 15 May 2023 | 109.30 | 108.60 | 110.40 | 107.85 | 9619 | 0.55% |
| 12 May 2023 | 108.70 | 109.95 | 111.55 | 108.45 | 11621 | 0.05% |
| 11 May 2023 | 108.65 | 109.50 | 110.95 | 108.35 | 15039 | -0.41% |
| 10 May 2023 | 109.10 | 109.55 | 111.25 | 108.00 | 18343 | -0.32% |
| 09 May 2023 | 109.45 | 108.80 | 116.50 | 108.70 | 88625 | -0.41% |
| 08 May 2023 | 109.90 | 107.05 | 110.80 | 107.05 | 33800 | 2.42% |
| 05 May 2023 | 107.30 | 108.45 | 109.15 | 106.10 | 14986 | -1.06% |
| 04 May 2023 | 108.45 | 107.50 | 110.90 | 107.45 | 18420 | 0.93% |
| 03 May 2023 | 107.45 | 109.00 | 109.85 | 107.05 | 21525 | -1.42% |
| 02 May 2023 | 109.00 | 108.55 | 112.50 | 106.05 | 55433 | 1.82% |
| 28 Apr 2023 | 107.05 | 109.40 | 109.95 | 105.15 | 24689 | -1.43% |
| 27 Apr 2023 | 108.60 | 105.60 | 110.00 | 105.40 | 29658 | 2.50% |
| 26 Apr 2023 | 105.95 | 106.75 | 107.30 | 104.85 | 17628 | 0.24% |
| 25 Apr 2023 | 105.70 | 105.55 | 107.85 | 104.90 | 27591 | 0.57% |
| 24 Apr 2023 | 105.10 | 107.40 | 107.65 | 103.20 | 39860 | -2.14% |
| 21 Apr 2023 | 107.40 | 110.30 | 111.90 | 106.10 | 69508 | -4.49% |
| 20 Apr 2023 | 112.45 | 100.30 | 118.45 | 100.05 | 613870 | 12.17% |
| 19 Apr 2023 | 100.25 | 96.95 | 102.00 | 96.40 | 26938 | 3.40% |
| 18 Apr 2023 | 96.95 | 100.45 | 101.95 | 95.70 | 36453 | -3.53% |
| 17 Apr 2023 | 100.50 | 100.10 | 102.80 | 98.70 | 34829 | 1.16% |
| 13 Apr 2023 | 99.35 | 98.50 | 100.90 | 97.85 | 18345 | 1.07% |
| 12 Apr 2023 | 98.30 | 98.40 | 99.00 | 97.80 | 10715 | 0.36% |
| 11 Apr 2023 | 97.95 | 96.50 | 98.70 | 96.05 | 19249 | 1.71% |
| 10 Apr 2023 | 96.30 | 96.95 | 97.75 | 94.10 | 32332 | 0.68% |
| 06 Apr 2023 | 95.65 | 96.90 | 96.90 | 94.20 | 28302 | 2.57% |
| 05 Apr 2023 | 93.25 | 92.00 | 93.70 | 91.50 | 23498 | 2.59% |
| 03 Apr 2023 | 90.90 | 89.95 | 91.95 | 87.80 | 51942 | 4.30% |
| 31 Mar 2023 | 87.15 | 84.80 | 89.80 | 84.80 | 65235 | 1.75% |
| 29 Mar 2023 | 85.65 | 84.50 | 88.70 | 84.10 | 65568 | 0.12% |
| 28 Mar 2023 | 85.55 | 95.95 | 96.30 | 84.40 | 103002 | -9.38% |
| 27 Mar 2023 | 94.40 | 101.20 | 101.20 | 94.00 | 50892 | -5.17% |
| 24 Mar 2023 | 99.55 | 99.15 | 102.50 | 99.15 | 24084 | -1.39% |
| 23 Mar 2023 | 100.95 | 101.25 | 102.00 | 99.50 | 33130 | -0.30% |
| 22 Mar 2023 | 101.25 | 101.25 | 102.75 | 100.45 | 15158 | 0.40% |
| 21 Mar 2023 | 100.85 | 102.30 | 102.95 | 100.10 | 25763 | 1.20% |
| 20 Mar 2023 | 99.65 | 102.55 | 102.55 | 99.05 | 15587 | -2.02% |
| 17 Mar 2023 | 101.70 | 104.30 | 105.25 | 99.65 | 24649 | -2.63% |
| 16 Mar 2023 | 104.45 | 105.80 | 105.90 | 100.20 | 30498 | 2.25% |
| 15 Mar 2023 | 102.15 | 105.60 | 106.95 | 101.45 | 19678 | -3.27% |
| 14 Mar 2023 | 105.60 | 107.45 | 107.45 | 103.65 | 31058 | 2.62% |
| 13 Mar 2023 | 102.90 | 108.50 | 108.50 | 102.40 | 20435 | -3.38% |
| 10 Mar 2023 | 106.50 | 108.25 | 108.70 | 105.30 | 17058 | -1.62% |
| 09 Mar 2023 | 108.25 | 112.50 | 112.85 | 107.55 | 26008 | -2.70% |
| 08 Mar 2023 | 111.25 | 109.80 | 114.70 | 109.00 | 42319 | 1.32% |
| 06 Mar 2023 | 109.80 | 110.20 | 111.45 | 107.25 | 32665 | 0.87% |
| 03 Mar 2023 | 108.85 | 110.75 | 111.40 | 107.60 | 18253 | -0.27% |
| 02 Mar 2023 | 109.15 | 111.40 | 112.35 | 107.00 | 18146 | -1.89% |
| 01 Mar 2023 | 111.25 | 102.90 | 115.35 | 102.05 | 107790 | 7.70% |
| 28 Feb 2023 | 103.30 | 103.65 | 104.90 | 101.60 | 6690 | 1.18% |
| 27 Feb 2023 | 102.10 | 107.00 | 107.00 | 101.00 | 11450 | -2.67% |
| 24 Feb 2023 | 104.90 | 102.55 | 106.10 | 102.55 | 6586 | 1.11% |
| 23 Feb 2023 | 103.75 | 105.30 | 105.30 | 103.00 | 4209 | 0.58% |
| 22 Feb 2023 | 103.15 | 106.00 | 106.55 | 102.00 | 13332 | -2.87% |
| 21 Feb 2023 | 106.20 | 108.70 | 110.15 | 105.05 | 8470 | -2.12% |
| 20 Feb 2023 | 108.50 | 111.95 | 111.95 | 107.10 | 12627 | 0.00% |
| 17 Feb 2023 | 108.50 | 107.95 | 110.05 | 107.05 | 17520 | 0.51% |
| 16 Feb 2023 | 107.95 | 106.50 | 110.00 | 104.65 | 53345 | 3.65% |
| 15 Feb 2023 | 104.15 | 103.00 | 107.00 | 101.00 | 83283 | -1.09% |
| 14 Feb 2023 | 105.30 | 124.30 | 124.95 | 102.80 | 161164 | -15.22% |
| 13 Feb 2023 | 124.20 | 127.80 | 127.80 | 123.60 | 4751 | -0.96% |
| 10 Feb 2023 | 125.40 | 126.75 | 128.00 | 123.75 | 7856 | -1.10% |
| 09 Feb 2023 | 126.80 | 125.50 | 128.90 | 124.30 | 11185 | 1.12% |
| 08 Feb 2023 | 125.40 | 126.50 | 126.50 | 123.10 | 10680 | 0.68% |
| 07 Feb 2023 | 124.55 | 125.00 | 125.95 | 122.30 | 12804 | 0.97% |
| 06 Feb 2023 | 123.35 | 125.90 | 125.90 | 122.75 | 5243 | -0.20% |
| 03 Feb 2023 | 123.60 | 126.50 | 126.50 | 121.55 | 9421 | -1.20% |
| 02 Feb 2023 | 125.10 | 127.30 | 128.00 | 123.45 | 15099 | -0.28% |
| 01 Feb 2023 | 125.45 | 129.45 | 130.60 | 123.90 | 9490 | -1.34% |
| 31 Jan 2023 | 127.15 | 130.00 | 131.00 | 125.55 | 15429 | -0.74% |
| 30 Jan 2023 | 128.10 | 129.20 | 130.65 | 126.05 | 11761 | 0.08% |
| 27 Jan 2023 | 128.00 | 130.50 | 131.10 | 125.60 | 10692 | -1.77% |
| 25 Jan 2023 | 130.30 | 133.50 | 133.50 | 129.15 | 16667 | -1.88% |
| 24 Jan 2023 | 132.80 | 133.30 | 135.00 | 131.60 | 10144 | -0.23% |
| 23 Jan 2023 | 133.10 | 136.00 | 136.50 | 132.45 | 7756 | 0.49% |
| 20 Jan 2023 | 132.45 | 132.45 | 133.95 | 131.50 | 7923 | -0.38% |
| 19 Jan 2023 | 132.95 | 132.25 | 134.50 | 131.10 | 14964 | 0.99% |
| 18 Jan 2023 | 131.65 | 134.40 | 135.60 | 131.10 | 15110 | -1.35% |
| 17 Jan 2023 | 133.45 | 134.95 | 135.95 | 132.30 | 13333 | 0.19% |
| 16 Jan 2023 | 133.20 | 135.00 | 135.00 | 131.10 | 14479 | 1.22% |
| 13 Jan 2023 | 131.60 | 129.95 | 132.85 | 129.30 | 12467 | 1.00% |
| 12 Jan 2023 | 130.30 | 131.70 | 133.95 | 129.60 | 10947 | -0.19% |
| 11 Jan 2023 | 130.55 | 129.15 | 135.00 | 129.15 | 21529 | 1.08% |
| 10 Jan 2023 | 129.15 | 132.00 | 133.10 | 128.35 | 22517 | -1.75% |
| 09 Jan 2023 | 131.45 | 132.80 | 134.65 | 130.05 | 10143 | -1.02% |
| 06 Jan 2023 | 132.80 | 133.60 | 133.95 | 131.05 | 7758 | 0.11% |
| 05 Jan 2023 | 132.65 | 134.15 | 134.50 | 131.20 | 6403 | -0.41% |
| 04 Jan 2023 | 133.20 | 134.90 | 135.90 | 132.25 | 15024 | -1.30% |
| 03 Jan 2023 | 134.95 | 135.80 | 141.10 | 132.20 | 68694 | 1.24% |
| 02 Jan 2023 | 133.30 | 131.80 | 134.00 | 130.60 | 11519 | 0.57% |
| 30 Dec 2022 | 132.55 | 131.85 | 134.50 | 131.85 | 13002 | 0.65% |
| 29 Dec 2022 | 131.70 | 130.00 | 132.70 | 129.80 | 7944 | 0.77% |
| 28 Dec 2022 | 130.70 | 131.30 | 133.90 | 130.05 | 13154 | -1.47% |
| 27 Dec 2022 | 132.65 | 132.90 | 133.00 | 127.60 | 17003 | 2.47% |
| 26 Dec 2022 | 129.45 | 124.10 | 132.00 | 124.10 | 13459 | 4.31% |
| 23 Dec 2022 | 124.10 | 129.20 | 130.20 | 123.00 | 33364 | -3.95% |
| 22 Dec 2022 | 129.20 | 135.15 | 135.15 | 128.00 | 35541 | -4.40% |
| 21 Dec 2022 | 135.15 | 138.50 | 140.05 | 135.00 | 21972 | -1.71% |
| 20 Dec 2022 | 137.50 | 139.15 | 140.00 | 135.10 | 13718 | -1.29% |
| 19 Dec 2022 | 139.30 | 137.95 | 140.50 | 135.10 | 10367 | 1.24% |
| 16 Dec 2022 | 137.60 | 137.85 | 139.65 | 137.00 | 7981 | -0.18% |
| 15 Dec 2022 | 137.85 | 139.35 | 141.95 | 136.85 | 16841 | -1.11% |
| 14 Dec 2022 | 139.40 | 136.50 | 140.00 | 136.50 | 22563 | 2.76% |
| 13 Dec 2022 | 135.65 | 138.65 | 141.40 | 131.70 | 56933 | -1.88% |
| 12 Dec 2022 | 138.25 | 140.00 | 141.90 | 136.05 | 26982 | -2.09% |
| 09 Dec 2022 | 141.20 | 146.85 | 146.85 | 140.05 | 18240 | -2.96% |
| 08 Dec 2022 | 145.50 | 142.65 | 151.90 | 142.65 | 68711 | 2.00% |
| 07 Dec 2022 | 142.65 | 146.00 | 146.00 | 142.00 | 6450 | -0.63% |
| 06 Dec 2022 | 143.55 | 145.00 | 145.30 | 143.00 | 13653 | -0.93% |
| 05 Dec 2022 | 144.90 | 142.95 | 146.05 | 142.10 | 28359 | 1.61% |
| 02 Dec 2022 | 142.60 | 143.50 | 143.95 | 141.25 | 9202 | 0.56% |
| 01 Dec 2022 | 141.80 | 143.20 | 144.40 | 141.00 | 17805 | -0.32% |
| 30 Nov 2022 | 142.25 | 143.00 | 143.45 | 140.35 | 19645 | 0.39% |
| 29 Nov 2022 | 141.70 | 144.05 | 144.90 | 141.05 | 26921 | -1.63% |
| 28 Nov 2022 | 144.05 | 144.95 | 144.95 | 142.50 | 21779 | 0.17% |
| 25 Nov 2022 | 143.80 | 138.60 | 145.60 | 138.20 | 47039 | 3.71% |
| 24 Nov 2022 | 138.65 | 139.90 | 139.90 | 137.10 | 26425 | 2.29% |
| 23 Nov 2022 | 135.55 | 135.50 | 139.20 | 134.55 | 17177 | 0.82% |
| 22 Nov 2022 | 134.45 | 135.65 | 136.95 | 133.90 | 11935 | -0.88% |
| 21 Nov 2022 | 135.65 | 138.30 | 139.35 | 135.20 | 19164 | -1.92% |
| 18 Nov 2022 | 138.30 | 140.45 | 140.50 | 137.10 | 16541 | -0.61% |
| 17 Nov 2022 | 139.15 | 140.65 | 142.10 | 138.50 | 23188 | -0.57% |
| 16 Nov 2022 | 139.95 | 142.00 | 145.35 | 139.05 | 31313 | -2.06% |
| 15 Nov 2022 | 142.90 | 146.40 | 146.40 | 142.00 | 22629 | -0.83% |
| 14 Nov 2022 | 144.10 | 148.10 | 149.40 | 141.75 | 74467 | -6.28% |
| 11 Nov 2022 | 153.75 | 158.65 | 158.65 | 153.00 | 13838 | -1.09% |
| 10 Nov 2022 | 155.45 | 158.35 | 160.65 | 154.35 | 25938 | -1.86% |
| 09 Nov 2022 | 158.40 | 159.70 | 162.15 | 156.00 | 87299 | 1.51% |
| 07 Nov 2022 | 156.05 | 151.00 | 159.45 | 150.00 | 110690 | 4.70% |
| 04 Nov 2022 | 149.05 | 145.95 | 149.85 | 145.15 | 34360 | 3.01% |
| 03 Nov 2022 | 144.70 | 148.90 | 148.90 | 144.05 | 18369 | -2.30% |
| 02 Nov 2022 | 148.10 | 143.20 | 151.00 | 142.00 | 33841 | 4.08% |
| 01 Nov 2022 | 142.30 | 144.00 | 146.60 | 141.00 | 23176 | -1.11% |
| 31 Oct 2022 | 143.90 | 150.60 | 150.60 | 140.05 | 20956 | -2.70% |
| 28 Oct 2022 | 147.90 | 149.10 | 151.85 | 147.05 | 13862 | -0.97% |
| 27 Oct 2022 | 149.35 | 152.00 | 152.70 | 149.00 | 8651 | -0.67% |
| 25 Oct 2022 | 150.35 | 151.35 | 152.05 | 150.10 | 6985 | 0.27% |
| 24 Oct 2022 | 149.95 | 149.90 | 151.90 | 148.85 | 4823 | 0.60% |
| 21 Oct 2022 | 149.05 | 149.10 | 150.20 | 147.05 | 10727 | -0.03% |
| 20 Oct 2022 | 149.10 | 152.10 | 152.10 | 147.95 | 9150 | -0.77% |
| 19 Oct 2022 | 150.25 | 150.30 | 153.95 | 149.05 | 10901 | -0.03% |
| 18 Oct 2022 | 150.30 | 150.00 | 153.95 | 149.15 | 36571 | 1.18% |
| 17 Oct 2022 | 148.55 | 150.80 | 151.95 | 148.00 | 12534 | -1.49% |
| 14 Oct 2022 | 150.80 | 154.95 | 154.95 | 150.10 | 31484 | -0.79% |
| 13 Oct 2022 | 152.00 | 154.35 | 154.35 | 150.40 | 7193 | -0.49% |
| 12 Oct 2022 | 152.75 | 154.45 | 157.00 | 150.40 | 23406 | -0.84% |
| 11 Oct 2022 | 154.05 | 154.90 | 157.50 | 152.55 | 22419 | -0.23% |
| 10 Oct 2022 | 154.40 | 156.30 | 156.95 | 151.60 | 22460 | -1.15% |
| 07 Oct 2022 | 156.20 | 158.80 | 158.95 | 155.35 | 19918 | -0.06% |
| 06 Oct 2022 | 156.30 | 154.95 | 160.00 | 154.00 | 50807 | 2.26% |
| 04 Oct 2022 | 152.85 | 152.00 | 153.40 | 149.60 | 33947 | 1.70% |
| 03 Oct 2022 | 150.30 | 151.60 | 154.45 | 149.50 | 10831 | -0.69% |
| 30 Sep 2022 | 151.35 | 150.45 | 155.00 | 149.25 | 19072 | 0.83% |
| 29 Sep 2022 | 150.10 | 152.80 | 155.30 | 148.15 | 20444 | -0.30% |
| 28 Sep 2022 | 150.55 | 157.80 | 157.80 | 148.95 | 22941 | -3.03% |
| 27 Sep 2022 | 155.25 | 152.75 | 157.80 | 151.10 | 21667 | 2.34% |
| 26 Sep 2022 | 151.70 | 161.70 | 161.70 | 149.15 | 54000 | -4.74% |
| 23 Sep 2022 | 159.25 | 161.75 | 163.40 | 157.60 | 36482 | -1.67% |
| 22 Sep 2022 | 161.95 | 162.40 | 163.85 | 158.35 | 32885 | 0.22% |
| 21 Sep 2022 | 161.60 | 161.70 | 164.45 | 160.55 | 22995 | -0.03% |
| 20 Sep 2022 | 161.65 | 161.60 | 165.85 | 161.25 | 33753 | 0.87% |
| 19 Sep 2022 | 160.25 | 164.20 | 164.75 | 159.05 | 32165 | -1.72% |
| 16 Sep 2022 | 163.05 | 169.80 | 171.00 | 162.00 | 70247 | -4.23% |
| 15 Sep 2022 | 170.25 | 169.10 | 172.45 | 165.00 | 85909 | 2.25% |
| 14 Sep 2022 | 166.50 | 166.10 | 170.00 | 164.10 | 39675 | -0.36% |
| 13 Sep 2022 | 167.10 | 171.00 | 172.90 | 166.30 | 45545 | -0.15% |
| 12 Sep 2022 | 167.35 | 171.30 | 172.35 | 166.45 | 42519 | -1.41% |
| 09 Sep 2022 | 169.75 | 171.80 | 173.50 | 168.30 | 53316 | -1.28% |
| 08 Sep 2022 | 171.95 | 175.00 | 176.00 | 171.30 | 47944 | -1.15% |
| 07 Sep 2022 | 173.95 | 171.00 | 175.95 | 170.00 | 64533 | 0.14% |
| 06 Sep 2022 | 173.70 | 165.35 | 180.95 | 165.00 | 517795 | 5.46% |
| 05 Sep 2022 | 164.70 | 166.40 | 168.90 | 164.00 | 43056 | -0.42% |
| 02 Sep 2022 | 165.40 | 169.70 | 170.65 | 163.50 | 40392 | -1.43% |
| 01 Sep 2022 | 167.80 | 163.70 | 170.90 | 162.10 | 48881 | 1.98% |
| 30 Aug 2022 | 164.55 | 164.80 | 172.20 | 163.20 | 97902 | 0.55% |
| 29 Aug 2022 | 163.65 | 166.00 | 166.00 | 150.00 | 66783 | -3.48% |
| 26 Aug 2022 | 169.55 | 169.85 | 178.00 | 168.10 | 199516 | 0.33% |
| 25 Aug 2022 | 169.00 | 161.00 | 175.50 | 161.00 | 465788 | 5.07% |
| 24 Aug 2022 | 160.85 | 159.90 | 165.55 | 157.05 | 130182 | 1.84% |
| 23 Aug 2022 | 157.95 | 157.90 | 159.95 | 155.70 | 52048 | -0.19% |
| 22 Aug 2022 | 158.25 | 158.95 | 162.00 | 157.40 | 63280 | -0.63% |
| 19 Aug 2022 | 159.25 | 154.50 | 162.20 | 154.50 | 94233 | 2.74% |
| 18 Aug 2022 | 155.00 | 157.00 | 160.00 | 153.45 | 55608 | -0.32% |
| 17 Aug 2022 | 155.50 | 161.00 | 161.30 | 154.25 | 62189 | -3.09% |
| 16 Aug 2022 | 160.45 | 161.85 | 167.50 | 157.60 | 217095 | 3.05% |
| 12 Aug 2022 | 155.70 | 149.90 | 164.00 | 144.95 | 466229 | 4.99% |
| 11 Aug 2022 | 148.30 | 148.95 | 150.00 | 144.00 | 41645 | 1.16% |
| 10 Aug 2022 | 146.60 | 141.90 | 152.10 | 139.25 | 241456 | 3.57% |
| 08 Aug 2022 | 141.55 | 131.00 | 142.90 | 130.90 | 128744 | 8.68% |
| 05 Aug 2022 | 130.25 | 134.80 | 136.40 | 129.20 | 34731 | -1.36% |
| 04 Aug 2022 | 132.05 | 132.50 | 133.90 | 130.00 | 18467 | 0.65% |
| 03 Aug 2022 | 131.20 | 131.55 | 134.35 | 130.45 | 17479 | -1.09% |
| 02 Aug 2022 | 132.65 | 132.35 | 134.95 | 131.45 | 30587 | 0.95% |
| 01 Aug 2022 | 131.40 | 130.50 | 135.90 | 130.50 | 35700 | 0.19% |
| 29 Jul 2022 | 131.15 | 132.50 | 132.50 | 129.05 | 19388 | 0.88% |
| 28 Jul 2022 | 130.00 | 128.70 | 132.70 | 128.70 | 20327 | 1.09% |
| 27 Jul 2022 | 128.60 | 133.85 | 133.90 | 125.00 | 25809 | -2.65% |
| 26 Jul 2022 | 132.10 | 135.20 | 135.20 | 131.50 | 6593 | -1.45% |
| 25 Jul 2022 | 134.05 | 133.30 | 134.70 | 131.95 | 13572 | 0.11% |
| 22 Jul 2022 | 133.90 | 134.90 | 134.90 | 129.30 | 20259 | 1.09% |
| 21 Jul 2022 | 132.45 | 133.30 | 134.60 | 132.00 | 11741 | -0.93% |
| 20 Jul 2022 | 133.70 | 133.80 | 137.50 | 132.50 | 26627 | 1.75% |
| 19 Jul 2022 | 131.40 | 136.90 | 136.90 | 130.70 | 28882 | -2.38% |
| 18 Jul 2022 | 134.60 | 130.50 | 136.95 | 128.30 | 52964 | 4.58% |
| 15 Jul 2022 | 128.70 | 128.50 | 129.60 | 125.10 | 15852 | 2.22% |
| 14 Jul 2022 | 125.90 | 129.25 | 129.25 | 125.15 | 13156 | -0.40% |
| 13 Jul 2022 | 126.40 | 128.00 | 130.15 | 125.50 | 23037 | -0.04% |
| 12 Jul 2022 | 126.45 | 128.25 | 132.00 | 125.00 | 23697 | -1.40% |
| 11 Jul 2022 | 128.25 | 128.80 | 131.20 | 127.15 | 15633 | 0.00% |
| 08 Jul 2022 | 128.25 | 131.00 | 131.00 | 128.05 | 7212 | -0.35% |
| 07 Jul 2022 | 128.70 | 128.00 | 130.00 | 125.00 | 20876 | 2.43% |
| 06 Jul 2022 | 125.65 | 126.50 | 127.55 | 123.75 | 9475 | -1.30% |
| 05 Jul 2022 | 127.30 | 127.60 | 129.95 | 126.15 | 15608 | -0.04% |
| 04 Jul 2022 | 127.35 | 127.40 | 128.00 | 124.80 | 5868 | 0.20% |
| 01 Jul 2022 | 127.10 | 124.85 | 128.00 | 122.50 | 7120 | 0.95% |
| 30 Jun 2022 | 125.90 | 126.00 | 129.15 | 125.10 | 9032 | -0.91% |
| 29 Jun 2022 | 127.05 | 129.00 | 129.60 | 126.55 | 11141 | -1.09% |
| 28 Jun 2022 | 128.45 | 133.80 | 138.70 | 127.45 | 68554 | -2.54% |
| 27 Jun 2022 | 131.80 | 120.25 | 134.50 | 119.70 | 79669 | 11.55% |
| 24 Jun 2022 | 118.15 | 118.80 | 120.80 | 117.00 | 17223 | 1.29% |
| 23 Jun 2022 | 116.65 | 118.40 | 120.55 | 114.15 | 13930 | 0.13% |
| 22 Jun 2022 | 116.50 | 122.20 | 122.95 | 115.95 | 10873 | -2.18% |
| 21 Jun 2022 | 119.10 | 116.10 | 120.95 | 115.50 | 7413 | 3.16% |
| 20 Jun 2022 | 115.45 | 120.35 | 123.25 | 112.30 | 21403 | -5.10% |
| 17 Jun 2022 | 121.65 | 125.95 | 127.00 | 120.75 | 18569 | -2.68% |
| 16 Jun 2022 | 125.00 | 130.05 | 131.75 | 122.70 | 12588 | -2.99% |
| 15 Jun 2022 | 128.85 | 132.00 | 132.00 | 128.10 | 6368 | 0.12% |
| 14 Jun 2022 | 128.70 | 131.00 | 131.40 | 127.00 | 16894 | 0.43% |
| 13 Jun 2022 | 128.15 | 130.00 | 130.10 | 127.30 | 9066 | -2.99% |
| 10 Jun 2022 | 132.10 | 133.30 | 135.90 | 131.10 | 15046 | -1.86% |
| 09 Jun 2022 | 134.60 | 136.95 | 136.95 | 130.25 | 29637 | -1.32% |
| 08 Jun 2022 | 136.40 | 139.80 | 140.00 | 135.55 | 17216 | -1.55% |
| 07 Jun 2022 | 138.55 | 137.90 | 143.00 | 136.20 | 70758 | 3.90% |
| 06 Jun 2022 | 133.35 | 136.45 | 137.35 | 132.60 | 12330 | -2.24% |
| 03 Jun 2022 | 136.40 | 138.00 | 142.00 | 135.50 | 37829 | -0.55% |
| 02 Jun 2022 | 137.15 | 135.05 | 140.40 | 135.00 | 34700 | 1.86% |
| 01 Jun 2022 | 134.65 | 134.60 | 138.35 | 133.20 | 21147 | 1.62% |
| 31 May 2022 | 132.50 | 131.70 | 134.80 | 130.70 | 18045 | -2.65% |
| 30 May 2022 | 136.10 | 131.80 | 138.40 | 131.75 | 21895 | 3.77% |
| 27 May 2022 | 131.15 | 136.90 | 136.90 | 129.55 | 22966 | 0.27% |
| 26 May 2022 | 130.80 | 132.05 | 136.20 | 122.40 | 20951 | -0.34% |
| 25 May 2022 | 131.25 | 138.00 | 138.00 | 130.15 | 21708 | -2.99% |
| 24 May 2022 | 135.30 | 138.05 | 139.20 | 133.35 | 16428 | -1.42% |
| 23 May 2022 | 137.25 | 140.00 | 141.50 | 136.55 | 11105 | -0.80% |
| 20 May 2022 | 138.35 | 137.85 | 141.50 | 135.80 | 21670 | 2.41% |
| 19 May 2022 | 135.10 | 134.00 | 137.55 | 130.80 | 26270 | -0.59% |
| 18 May 2022 | 135.90 | 143.00 | 143.95 | 135.00 | 49082 | -3.65% |
| 17 May 2022 | 141.05 | 129.60 | 141.50 | 129.55 | 47057 | 9.64% |
| 16 May 2022 | 128.65 | 133.70 | 133.70 | 127.00 | 18266 | 0.31% |
| 13 May 2022 | 128.25 | 125.00 | 131.80 | 124.70 | 30183 | 5.30% |
| 12 May 2022 | 121.80 | 132.15 | 132.15 | 120.00 | 65104 | -7.41% |
| 11 May 2022 | 131.55 | 139.00 | 139.00 | 125.15 | 57477 | -3.56% |
| 10 May 2022 | 136.40 | 136.00 | 141.70 | 136.00 | 27461 | -1.87% |
| 09 May 2022 | 139.00 | 143.80 | 143.80 | 137.55 | 35844 | -3.71% |
| 06 May 2022 | 144.35 | 148.00 | 148.00 | 141.05 | 34554 | -4.40% |
| 05 May 2022 | 151.00 | 153.95 | 156.20 | 148.50 | 25522 | 1.04% |
| 04 May 2022 | 149.45 | 157.95 | 162.90 | 143.00 | 49505 | -4.69% |
| 02 May 2022 | 156.80 | 159.45 | 165.95 | 155.30 | 94752 | -2.58% |
| 29 Apr 2022 | 160.95 | 156.80 | 170.50 | 156.80 | 222210 | 2.94% |
| 28 Apr 2022 | 156.35 | 159.80 | 159.80 | 153.00 | 30423 | 0.42% |
| 27 Apr 2022 | 155.70 | 158.90 | 159.65 | 155.00 | 30029 | -2.57% |
| 26 Apr 2022 | 159.80 | 163.00 | 166.40 | 158.90 | 52297 | -0.28% |
| 25 Apr 2022 | 160.25 | 163.20 | 164.00 | 158.75 | 64358 | -1.81% |
| 22 Apr 2022 | 163.20 | 158.80 | 169.00 | 158.80 | 60595 | 0.21% |
| 21 Apr 2022 | 162.85 | 167.00 | 168.40 | 162.00 | 42266 | -1.69% |
| 20 Apr 2022 | 165.65 | 165.00 | 174.00 | 163.00 | 135450 | 0.52% |
| 19 Apr 2022 | 164.80 | 154.95 | 169.15 | 154.55 | 435795 | 7.15% |
| 18 Apr 2022 | 153.80 | 157.00 | 157.20 | 151.80 | 37844 | -1.85% |
| 13 Apr 2022 | 156.70 | 160.25 | 162.00 | 155.00 | 53023 | -1.66% |
| 12 Apr 2022 | 159.35 | 163.85 | 165.80 | 155.10 | 162962 | -2.15% |
| 11 Apr 2022 | 162.85 | 152.00 | 162.85 | 148.85 | 138547 | 10.00% |
| 08 Apr 2022 | 148.05 | 153.75 | 153.90 | 146.50 | 51298 | -1.33% |
| 07 Apr 2022 | 150.05 | 149.55 | 154.80 | 148.50 | 76762 | 1.94% |
| 06 Apr 2022 | 147.20 | 146.20 | 153.90 | 143.05 | 80515 | 0.10% |
| 05 Apr 2022 | 147.05 | 149.00 | 149.00 | 146.00 | 54460 | 0.65% |
| 04 Apr 2022 | 146.10 | 146.90 | 149.80 | 143.15 | 46202 | 2.20% |
| 01 Apr 2022 | 142.95 | 134.20 | 142.95 | 134.20 | 32655 | 4.99% |
| 31 Mar 2022 | 136.15 | 138.65 | 139.95 | 132.55 | 40697 | -1.38% |
| 30 Mar 2022 | 138.05 | 139.45 | 139.70 | 136.40 | 53876 | 1.40% |
| 29 Mar 2022 | 136.15 | 145.30 | 145.30 | 135.60 | 46541 | -4.59% |
| 28 Mar 2022 | 142.70 | 142.00 | 146.65 | 142.00 | 23715 | -2.63% |
| 25 Mar 2022 | 146.55 | 144.40 | 147.00 | 142.20 | 24891 | 2.38% |
| 24 Mar 2022 | 143.15 | 145.20 | 147.50 | 141.55 | 18049 | -1.41% |
| 23 Mar 2022 | 145.20 | 145.65 | 148.00 | 145.00 | 17329 | -1.63% |
| 22 Mar 2022 | 147.60 | 145.30 | 150.00 | 145.00 | 10767 | 0.03% |
| 21 Mar 2022 | 147.55 | 148.00 | 151.00 | 145.10 | 12816 | 0.27% |
| 17 Mar 2022 | 147.15 | 146.00 | 148.90 | 144.50 | 7554 | 1.31% |
| 16 Mar 2022 | 145.25 | 143.00 | 149.50 | 143.00 | 17363 | 0.59% |
| 15 Mar 2022 | 144.40 | 147.90 | 147.95 | 141.20 | 16533 | -2.10% |
| 14 Mar 2022 | 147.50 | 152.00 | 152.05 | 144.20 | 35652 | 1.83% |
| 11 Mar 2022 | 144.85 | 144.35 | 145.90 | 141.00 | 9042 | 1.65% |
| 10 Mar 2022 | 142.50 | 145.00 | 147.80 | 141.00 | 22608 | 0.04% |
| 09 Mar 2022 | 142.45 | 145.90 | 145.90 | 141.00 | 14851 | 0.39% |
| 08 Mar 2022 | 141.90 | 137.10 | 143.95 | 133.00 | 49967 | 3.50% |
| 07 Mar 2022 | 137.10 | 137.30 | 146.95 | 136.70 | 17972 | -4.69% |
| 04 Mar 2022 | 143.85 | 134.00 | 144.30 | 133.00 | 40585 | 4.66% |
| 03 Mar 2022 | 137.45 | 138.80 | 138.80 | 135.00 | 20658 | 1.66% |
| 02 Mar 2022 | 135.20 | 135.70 | 138.50 | 133.50 | 17114 | -1.24% |
| 28 Feb 2022 | 136.90 | 138.85 | 138.85 | 133.10 | 15578 | -1.40% |
| 25 Feb 2022 | 138.85 | 132.60 | 140.00 | 132.00 | 24973 | 3.04% |
| 24 Feb 2022 | 134.75 | 139.00 | 139.00 | 134.65 | 26318 | -4.90% |
| 23 Feb 2022 | 141.70 | 137.00 | 143.25 | 135.00 | 17656 | 3.85% |
| 22 Feb 2022 | 136.45 | 130.75 | 137.70 | 130.75 | 14127 | -0.84% |
| 21 Feb 2022 | 137.60 | 144.00 | 144.00 | 137.25 | 26798 | -4.74% |
| 18 Feb 2022 | 144.45 | 150.90 | 150.90 | 142.20 | 23502 | -2.27% |
| 17 Feb 2022 | 147.80 | 153.00 | 154.30 | 146.60 | 20978 | -3.05% |
| 16 Feb 2022 | 152.45 | 152.00 | 155.80 | 150.75 | 26041 | 1.03% |
| 15 Feb 2022 | 150.90 | 147.70 | 158.40 | 146.70 | 34454 | -2.27% |
| 14 Feb 2022 | 154.40 | 160.00 | 161.70 | 153.50 | 31711 | -4.37% |
| 11 Feb 2022 | 161.45 | 168.50 | 168.50 | 160.90 | 71967 | -4.66% |
| 10 Feb 2022 | 169.35 | 171.70 | 172.80 | 161.15 | 14860 | 0.83% |
| 09 Feb 2022 | 167.95 | 171.00 | 172.85 | 166.00 | 28725 | -1.21% |
| 08 Feb 2022 | 170.00 | 173.00 | 174.50 | 168.30 | 19732 | -2.44% |
| 07 Feb 2022 | 174.25 | 178.70 | 179.00 | 166.50 | 44139 | -0.57% |
| 04 Feb 2022 | 175.25 | 182.00 | 182.00 | 174.00 | 19210 | -1.96% |
| 03 Feb 2022 | 178.75 | 183.95 | 183.95 | 176.40 | 31025 | 0.36% |
| 02 Feb 2022 | 178.10 | 180.05 | 182.60 | 176.00 | 21195 | -1.08% |
| 01 Feb 2022 | 180.05 | 184.00 | 184.00 | 176.60 | 76963 | 2.74% |
| 31 Jan 2022 | 175.25 | 174.50 | 175.25 | 174.50 | 31568 | 4.97% |
| 28 Jan 2022 | 166.95 | 159.00 | 166.95 | 157.20 | 42823 | 5.00% |
| 27 Jan 2022 | 159.00 | 158.80 | 162.00 | 156.60 | 18158 | -1.73% |
| 25 Jan 2022 | 161.80 | 154.30 | 165.40 | 153.10 | 36489 | 0.75% |
| 24 Jan 2022 | 160.60 | 168.15 | 169.80 | 157.30 | 35550 | -2.99% |
| 21 Jan 2022 | 165.55 | 167.40 | 171.85 | 164.00 | 32592 | -1.11% |
| 20 Jan 2022 | 167.40 | 167.10 | 169.90 | 165.10 | 18155 | 0.18% |
| 19 Jan 2022 | 167.10 | 171.40 | 173.75 | 165.00 | 30762 | -2.51% |
| 18 Jan 2022 | 171.40 | 180.90 | 180.90 | 170.20 | 62280 | -4.25% |
| 17 Jan 2022 | 179.00 | 182.00 | 182.90 | 175.10 | 37170 | -0.80% |
| 14 Jan 2022 | 180.45 | 180.00 | 183.00 | 177.00 | 24839 | -1.31% |
| 13 Jan 2022 | 182.85 | 189.95 | 190.90 | 178.00 | 30459 | -2.04% |
| 12 Jan 2022 | 186.65 | 183.00 | 187.95 | 180.00 | 78675 | 4.27% |
| 11 Jan 2022 | 179.00 | 171.00 | 179.00 | 170.00 | 52687 | 4.99% |
| 10 Jan 2022 | 170.50 | 171.00 | 173.45 | 167.40 | 36434 | -0.53% |
| 07 Jan 2022 | 171.40 | 169.00 | 175.00 | 168.00 | 22541 | -0.38% |
| 06 Jan 2022 | 172.05 | 168.55 | 174.05 | 167.00 | 20274 | 0.50% |
| 05 Jan 2022 | 171.20 | 176.55 | 176.55 | 168.00 | 22493 | -1.78% |
| 04 Jan 2022 | 174.30 | 168.35 | 176.50 | 165.00 | 49784 | 3.53% |
| 03 Jan 2022 | 168.35 | 171.45 | 174.55 | 167.40 | 31080 | -2.32% |
| 31 Dec 2021 | 172.35 | 178.75 | 178.75 | 170.10 | 25688 | -2.65% |
| 30 Dec 2021 | 177.05 | 175.00 | 181.00 | 175.00 | 47706 | 1.46% |
| 29 Dec 2021 | 174.50 | 171.00 | 174.50 | 167.00 | 51071 | 4.99% |
| 28 Dec 2021 | 166.20 | 160.00 | 166.20 | 159.10 | 30941 | 4.99% |
| 27 Dec 2021 | 158.30 | 160.00 | 160.00 | 155.50 | 28382 | -1.22% |
| 24 Dec 2021 | 160.25 | 166.35 | 166.35 | 157.00 | 23381 | -1.87% |
| 23 Dec 2021 | 163.30 | 161.50 | 167.50 | 159.15 | 36250 | 1.27% |
| 22 Dec 2021 | 161.25 | 166.90 | 166.90 | 158.65 | 48255 | -3.39% |
| 21 Dec 2021 | 166.90 | 162.70 | 168.55 | 162.25 | 49123 | 3.96% |
| 20 Dec 2021 | 160.55 | 162.00 | 164.10 | 160.45 | 48914 | -4.92% |
| 17 Dec 2021 | 168.85 | 168.85 | 181.00 | 168.85 | 98862 | -4.98% |
| 16 Dec 2021 | 177.70 | 190.00 | 190.00 | 177.70 | 57252 | -5.00% |
| 15 Dec 2021 | 187.05 | 195.80 | 201.00 | 180.35 | 242936 | -3.73% |
| 14 Dec 2021 | 194.30 | 195.15 | 204.90 | 192.00 | 200563 | -1.57% |
| 13 Dec 2021 | 197.40 | 206.90 | 210.80 | 196.00 | 199787 | -4.22% |
| 10 Dec 2021 | 206.10 | 206.90 | 213.50 | 203.25 | 1212648 | -0.63% |
| 09 Dec 2021 | 207.40 | 205.65 | 215.80 | 196.30 | 2281362 | 1.32% |
| 08 Dec 2021 | 204.70 | 185.00 | 212.60 | 181.55 | 3313557 | 11.49% |
| 07 Dec 2021 | 183.60 | 153.50 | 183.90 | 153.50 | 2077123 | 19.80% |
| 06 Dec 2021 | 153.25 | 159.00 | 159.75 | 152.50 | 105952 | -3.37% |
| 03 Dec 2021 | 158.60 | 164.00 | 165.25 | 156.95 | 142827 | -3.20% |
| 02 Dec 2021 | 163.85 | 163.00 | 169.85 | 161.65 | 246811 | 0.61% |
| 01 Dec 2021 | 162.85 | 167.90 | 170.00 | 161.15 | 299751 | -1.54% |
| 30 Nov 2021 | 165.40 | 158.00 | 174.50 | 155.55 | 1738285 | 10.34% |
| 29 Nov 2021 | 149.90 | 154.00 | 159.40 | 143.20 | 314163 | -2.41% |
| 26 Nov 2021 | 153.60 | 154.00 | 165.65 | 151.15 | 424089 | -1.38% |
| 25 Nov 2021 | 155.75 | 160.30 | 164.20 | 153.45 | 292378 | -2.63% |
| 24 Nov 2021 | 159.95 | 161.80 | 173.00 | 157.05 | 1263229 | 0.60% |
| 23 Nov 2021 | 159.00 | 134.70 | 160.90 | 133.05 | 770596 | 18.57% |
| 22 Nov 2021 | 134.10 | 144.75 | 145.00 | 132.10 | 182829 | -6.71% |
| 18 Nov 2021 | 143.75 | 149.40 | 151.40 | 141.35 | 263782 | -3.88% |
| 17 Nov 2021 | 149.55 | 149.00 | 156.40 | 148.10 | 396925 | 0.61% |
| 16 Nov 2021 | 148.65 | 160.00 | 160.20 | 147.10 | 574109 | -5.74% |
| 15 Nov 2021 | 157.70 | 139.45 | 166.00 | 138.95 | 2587030 | 13.99% |
| 12 Nov 2021 | 138.35 | 138.00 | 144.00 | 134.10 | 508515 | 4.53% |
| 11 Nov 2021 | 132.35 | 130.60 | 135.15 | 125.30 | 257154 | 1.81% |
| 10 Nov 2021 | 130.00 | 133.30 | 135.00 | 129.70 | 61153 | -2.77% |
| 09 Nov 2021 | 133.70 | 129.95 | 137.50 | 129.35 | 118835 | 2.81% |
| 08 Nov 2021 | 130.05 | 133.80 | 133.80 | 128.65 | 54663 | -2.80% |
| 04 Nov 2021 | 133.80 | 135.70 | 135.70 | 131.95 | 21728 | -0.74% |
| 03 Nov 2021 | 134.80 | 133.00 | 139.80 | 132.25 | 188687 | 2.39% |
| 02 Nov 2021 | 131.65 | 131.70 | 134.50 | 129.65 | 81012 | 0.61% |
| 01 Nov 2021 | 130.85 | 127.35 | 132.60 | 125.45 | 119148 | 3.56% |
| 29 Oct 2021 | 126.35 | 130.45 | 130.45 | 125.25 | 45677 | -2.39% |
| 28 Oct 2021 | 129.45 | 126.90 | 133.80 | 125.10 | 166991 | 1.37% |
| 27 Oct 2021 | 127.70 | 124.80 | 131.75 | 123.50 | 83227 | 2.90% |
| 26 Oct 2021 | 124.10 | 123.60 | 126.80 | 122.70 | 58442 | 1.64% |
| 25 Oct 2021 | 122.10 | 129.20 | 129.20 | 120.00 | 63603 | -3.02% |
| 22 Oct 2021 | 125.90 | 129.85 | 133.40 | 125.10 | 58230 | -1.72% |
| 21 Oct 2021 | 128.10 | 131.00 | 133.70 | 127.00 | 87515 | -0.39% |
| 20 Oct 2021 | 128.60 | 127.85 | 130.75 | 120.75 | 111673 | 1.38% |
| 19 Oct 2021 | 126.85 | 135.90 | 136.75 | 125.00 | 133077 | -6.00% |
| 18 Oct 2021 | 134.95 | 135.70 | 140.85 | 131.85 | 349153 | 0.11% |
| 14 Oct 2021 | 134.80 | 123.85 | 140.25 | 123.50 | 1016963 | 8.84% |
| 13 Oct 2021 | 123.85 | 124.40 | 125.25 | 123.10 | 48512 | -0.40% |
| 12 Oct 2021 | 124.35 | 123.05 | 126.90 | 122.50 | 62721 | -0.76% |
| 11 Oct 2021 | 125.30 | 125.25 | 129.00 | 122.95 | 106513 | 0.85% |
| 08 Oct 2021 | 124.25 | 127.05 | 128.50 | 123.70 | 206314 | 1.43% |
| 07 Oct 2021 | 122.50 | 118.90 | 127.00 | 118.25 | 325599 | 5.88% |
| 06 Oct 2021 | 115.70 | 120.85 | 121.90 | 115.00 | 64698 | -3.50% |
| 05 Oct 2021 | 119.90 | 120.30 | 122.35 | 118.90 | 53390 | -0.70% |
| 04 Oct 2021 | 120.75 | 118.50 | 124.00 | 118.00 | 130129 | 2.37% |
| 01 Oct 2021 | 117.95 | 114.45 | 122.00 | 113.25 | 151484 | 3.69% |
| 30 Sep 2021 | 113.75 | 113.05 | 115.50 | 113.05 | 21936 | 0.09% |
| 29 Sep 2021 | 113.65 | 113.30 | 114.80 | 112.60 | 16972 | 0.62% |
| 28 Sep 2021 | 112.95 | 114.05 | 115.95 | 112.30 | 26959 | -0.40% |
| 27 Sep 2021 | 113.40 | 114.25 | 114.75 | 112.20 | 24930 | -0.35% |
| 24 Sep 2021 | 113.80 | 116.00 | 116.95 | 113.10 | 49810 | -0.52% |
| 23 Sep 2021 | 114.40 | 114.85 | 116.90 | 113.70 | 46528 | 1.02% |
| 22 Sep 2021 | 113.25 | 113.50 | 116.00 | 112.20 | 33581 | 0.62% |
| 21 Sep 2021 | 112.55 | 111.00 | 115.00 | 111.00 | 38983 | 0.04% |
| 20 Sep 2021 | 112.50 | 115.00 | 115.00 | 111.80 | 18161 | -1.10% |
| 17 Sep 2021 | 113.75 | 116.45 | 116.45 | 113.00 | 57629 | -1.30% |
| 16 Sep 2021 | 115.25 | 115.05 | 118.00 | 115.00 | 37628 | -0.86% |
| 15 Sep 2021 | 116.25 | 118.40 | 119.50 | 115.15 | 51063 | -0.77% |
| 14 Sep 2021 | 117.15 | 116.95 | 119.10 | 116.00 | 45971 | 0.95% |
| 13 Sep 2021 | 116.05 | 114.00 | 119.50 | 112.10 | 52826 | 2.02% |
| 09 Sep 2021 | 113.75 | 115.95 | 117.70 | 112.80 | 34490 | -2.28% |
| 08 Sep 2021 | 116.40 | 118.25 | 120.00 | 115.75 | 72372 | -0.72% |
| 07 Sep 2021 | 117.25 | 112.50 | 123.00 | 111.15 | 322051 | 2.90% |
| 06 Sep 2021 | 113.95 | 112.75 | 116.25 | 110.45 | 72303 | 2.15% |
| 03 Sep 2021 | 111.55 | 111.50 | 115.15 | 110.80 | 44017 | -0.89% |
| 02 Sep 2021 | 112.55 | 117.80 | 117.80 | 112.05 | 104950 | -3.72% |
| 01 Sep 2021 | 116.90 | 107.00 | 116.90 | 106.10 | 214487 | 9.97% |
| 31 Aug 2021 | 106.30 | 106.50 | 109.20 | 106.05 | 11086 | -0.61% |
| 30 Aug 2021 | 106.95 | 106.15 | 109.70 | 106.15 | 20084 | 1.47% |
| 27 Aug 2021 | 105.40 | 107.50 | 109.80 | 105.05 | 20607 | -2.41% |
| 26 Aug 2021 | 108.00 | 107.80 | 110.00 | 105.50 | 15738 | 1.46% |
| 25 Aug 2021 | 106.45 | 110.95 | 110.95 | 106.00 | 14692 | 1.28% |
| 24 Aug 2021 | 105.10 | 99.10 | 107.25 | 99.10 | 30243 | 2.54% |
| 23 Aug 2021 | 102.50 | 110.40 | 111.45 | 101.85 | 38006 | -3.62% |
| 20 Aug 2021 | 106.35 | 109.95 | 109.95 | 105.20 | 20632 | -3.58% |
| 18 Aug 2021 | 110.30 | 113.45 | 113.85 | 110.00 | 16048 | -1.78% |
| 17 Aug 2021 | 112.30 | 113.90 | 114.95 | 111.35 | 16408 | -1.36% |
| 16 Aug 2021 | 113.85 | 119.75 | 119.75 | 113.60 | 25268 | -3.11% |
| 13 Aug 2021 | 117.50 | 113.80 | 120.85 | 111.55 | 82636 | 4.96% |
| 12 Aug 2021 | 111.95 | 109.95 | 113.00 | 108.40 | 45122 | 3.71% |
| 11 Aug 2021 | 107.95 | 109.80 | 112.45 | 102.00 | 78306 | -3.66% |
| 10 Aug 2021 | 112.05 | 117.55 | 119.50 | 107.60 | 64662 | -5.80% |
| 09 Aug 2021 | 118.95 | 121.70 | 121.70 | 116.55 | 43956 | -1.49% |
| 06 Aug 2021 | 120.75 | 124.80 | 124.80 | 120.00 | 95051 | 4.36% |
| 05 Aug 2021 | 115.70 | 114.50 | 117.95 | 113.65 | 85365 | -3.26% |
| 04 Aug 2021 | 119.60 | 125.05 | 126.45 | 119.60 | 82423 | -4.97% |
| 03 Aug 2021 | 125.85 | 128.80 | 128.80 | 124.60 | 67907 | -0.75% |
| 02 Aug 2021 | 126.80 | 128.80 | 129.00 | 124.10 | 78353 | 0.92% |
| 30 Jul 2021 | 125.65 | 129.00 | 131.80 | 125.00 | 102304 | -1.84% |
| 29 Jul 2021 | 128.00 | 124.50 | 129.30 | 124.50 | 331798 | 3.94% |
| 28 Jul 2021 | 123.15 | 123.00 | 127.50 | 118.55 | 257518 | 1.40% |
| 27 Jul 2021 | 121.45 | 115.50 | 121.80 | 115.50 | 140861 | 4.70% |
| 26 Jul 2021 | 116.00 | 117.00 | 119.65 | 115.00 | 31355 | -1.65% |
| 23 Jul 2021 | 117.95 | 119.90 | 121.90 | 117.00 | 32112 | -0.21% |
| 22 Jul 2021 | 118.20 | 117.00 | 120.90 | 117.00 | 24169 | 1.11% |
| 20 Jul 2021 | 116.90 | 121.05 | 123.00 | 114.75 | 24291 | -3.19% |
| 19 Jul 2021 | 120.75 | 123.00 | 123.00 | 119.05 | 18442 | -1.43% |
| 16 Jul 2021 | 122.50 | 122.00 | 124.20 | 119.60 | 37293 | 1.32% |
| 15 Jul 2021 | 120.90 | 123.80 | 123.80 | 118.25 | 20292 | -1.79% |
| 14 Jul 2021 | 123.10 | 126.00 | 127.00 | 122.00 | 29539 | -0.32% |
| 13 Jul 2021 | 123.50 | 123.45 | 126.00 | 122.00 | 49328 | 1.65% |
| 12 Jul 2021 | 121.50 | 119.50 | 122.50 | 118.00 | 55792 | 2.66% |
| 09 Jul 2021 | 118.35 | 115.00 | 119.50 | 112.50 | 27175 | 2.78% |
| 08 Jul 2021 | 115.15 | 116.85 | 116.85 | 113.15 | 12307 | 0.30% |
| 07 Jul 2021 | 114.80 | 118.00 | 118.00 | 114.00 | 18798 | -1.59% |
| 06 Jul 2021 | 116.65 | 118.75 | 119.10 | 115.00 | 44048 | -0.72% |
| 05 Jul 2021 | 117.50 | 115.50 | 118.00 | 114.00 | 18412 | 1.91% |
| 02 Jul 2021 | 115.30 | 116.60 | 117.00 | 112.40 | 42108 | 0.87% |
| 01 Jul 2021 | 114.30 | 115.00 | 118.75 | 112.65 | 23429 | -2.22% |
| 30 Jun 2021 | 116.90 | 118.00 | 122.40 | 116.00 | 25624 | -1.43% |
| 29 Jun 2021 | 118.60 | 118.70 | 123.90 | 115.00 | 22920 | -0.13% |
| 28 Jun 2021 | 118.75 | 122.05 | 125.45 | 118.45 | 47545 | -4.73% |
| 25 Jun 2021 | 124.65 | 125.00 | 127.85 | 122.00 | 75702 | 2.34% |
| 24 Jun 2021 | 121.80 | 123.00 | 126.00 | 121.20 | 26827 | -0.98% |
| 23 Jun 2021 | 123.00 | 121.00 | 123.40 | 121.00 | 30173 | 1.82% |
| 22 Jun 2021 | 120.80 | 121.95 | 122.00 | 118.50 | 27704 | 2.11% |
| 21 Jun 2021 | 118.30 | 113.55 | 119.90 | 113.55 | 22369 | 0.81% |
| 18 Jun 2021 | 117.35 | 121.65 | 121.70 | 113.55 | 35945 | -1.80% |
| 17 Jun 2021 | 119.50 | 122.15 | 123.00 | 118.00 | 36703 | -2.17% |
| 16 Jun 2021 | 122.15 | 123.75 | 125.30 | 121.50 | 17070 | -1.17% |
| 15 Jun 2021 | 123.60 | 122.25 | 126.00 | 121.50 | 24069 | 1.10% |
| 14 Jun 2021 | 122.25 | 125.90 | 126.90 | 119.00 | 26465 | -1.96% |
| 11 Jun 2021 | 124.70 | 125.60 | 127.40 | 123.80 | 22250 | -0.72% |
| 10 Jun 2021 | 125.60 | 122.00 | 128.40 | 121.00 | 49726 | 1.78% |
| 09 Jun 2021 | 123.40 | 129.95 | 129.95 | 121.75 | 47766 | -2.95% |
| 08 Jun 2021 | 127.15 | 129.00 | 130.00 | 126.00 | 40807 | -1.43% |
| 07 Jun 2021 | 129.00 | 125.00 | 133.00 | 124.50 | 48671 | -0.46% |
| 04 Jun 2021 | 129.60 | 132.00 | 133.90 | 128.00 | 61052 | -1.52% |
| 03 Jun 2021 | 131.60 | 134.95 | 137.25 | 130.60 | 95464 | -3.55% |
| 02 Jun 2021 | 136.45 | 132.00 | 142.40 | 131.00 | 721695 | 2.56% |
| 01 Jun 2021 | 133.05 | 129.40 | 138.65 | 129.40 | 506631 | 3.78% |
| 31 May 2021 | 128.20 | 133.90 | 133.90 | 127.70 | 330410 | -4.26% |
| 28 May 2021 | 133.90 | 127.65 | 145.55 | 127.65 | 1762692 | 5.31% |
| 27 May 2021 | 127.15 | 139.40 | 141.00 | 125.15 | 1172340 | -7.49% |
| 26 May 2021 | 137.45 | 118.90 | 137.45 | 117.00 | 1779096 | 19.99% |
| 25 May 2021 | 114.55 | 113.60 | 118.60 | 109.80 | 713581 | 1.91% |
| 24 May 2021 | 112.40 | 106.20 | 116.30 | 105.50 | 2503738 | 9.23% |
| 21 May 2021 | 102.90 | 97.90 | 104.90 | 97.15 | 297575 | 5.92% |
| 20 May 2021 | 97.15 | 100.00 | 100.10 | 96.60 | 130670 | -2.07% |
| 19 May 2021 | 99.20 | 94.00 | 104.90 | 92.80 | 1035038 | 5.59% |
| 18 May 2021 | 93.95 | 96.85 | 96.90 | 92.75 | 100966 | 1.29% |
| 17 May 2021 | 92.75 | 90.55 | 93.75 | 90.10 | 61174 | 2.43% |
| 14 May 2021 | 90.55 | 92.00 | 93.50 | 90.10 | 39443 | -1.25% |
| 12 May 2021 | 91.70 | 90.40 | 94.80 | 90.40 | 80327 | -0.38% |
| 11 May 2021 | 92.05 | 90.10 | 92.50 | 89.45 | 51955 | 0.82% |
| 10 May 2021 | 91.30 | 90.05 | 94.35 | 89.05 | 151303 | 1.95% |
| 07 May 2021 | 89.55 | 91.80 | 91.80 | 89.25 | 41390 | 0.73% |
| 06 May 2021 | 88.90 | 89.30 | 91.00 | 88.10 | 26355 | -1.28% |
| 05 May 2021 | 90.05 | 90.00 | 91.65 | 87.55 | 43149 | 1.98% |
| 04 May 2021 | 88.30 | 89.80 | 89.85 | 88.00 | 55016 | 1.20% |
| 03 May 2021 | 87.25 | 90.90 | 91.85 | 85.80 | 108181 | -3.06% |
| 30 Apr 2021 | 90.00 | 89.95 | 93.40 | 89.00 | 101933 | -0.11% |
| 29 Apr 2021 | 90.10 | 97.00 | 97.00 | 88.95 | 408835 | -8.48% |
| 28 Apr 2021 | 98.45 | 90.00 | 100.00 | 88.55 | 1245768 | 17.97% |
| 27 Apr 2021 | 83.45 | 83.45 | 84.00 | 83.05 | 10048 | 0.18% |
| 26 Apr 2021 | 83.30 | 86.45 | 86.45 | 82.15 | 10196 | -1.42% |
| 23 Apr 2021 | 84.50 | 83.15 | 86.85 | 83.05 | 29100 | 0.42% |
| 22 Apr 2021 | 84.15 | 82.40 | 84.45 | 81.65 | 14919 | 2.12% |
| 20 Apr 2021 | 82.40 | 81.80 | 85.00 | 81.80 | 18846 | 0.92% |
| 19 Apr 2021 | 81.65 | 83.00 | 83.00 | 80.75 | 18801 | -2.10% |
| 16 Apr 2021 | 83.40 | 82.65 | 85.25 | 82.55 | 14289 | 0.00% |
| 15 Apr 2021 | 83.40 | 83.70 | 84.85 | 82.65 | 8708 | -0.30% |
| 13 Apr 2021 | 83.65 | 83.60 | 84.05 | 82.65 | 9832 | 1.64% |
| 12 Apr 2021 | 82.30 | 83.15 | 86.95 | 81.00 | 36835 | -6.32% |
| 09 Apr 2021 | 87.85 | 89.20 | 90.00 | 86.35 | 25644 | -0.62% |
| 08 Apr 2021 | 88.40 | 88.50 | 93.00 | 88.00 | 155786 | 6.06% |
| 07 Apr 2021 | 83.35 | 84.70 | 85.00 | 82.65 | 10803 | -1.59% |
| 06 Apr 2021 | 84.70 | 83.30 | 86.75 | 82.25 | 12012 | 2.17% |
| 05 Apr 2021 | 82.90 | 85.05 | 85.05 | 82.00 | 8084 | -1.66% |
| 01 Apr 2021 | 84.30 | 82.00 | 85.25 | 82.00 | 21173 | 3.50% |
| 31 Mar 2021 | 81.45 | 82.65 | 83.45 | 79.45 | 24450 | -0.91% |
| 30 Mar 2021 | 82.20 | 84.00 | 85.10 | 82.00 | 13523 | -1.02% |
| 26 Mar 2021 | 83.05 | 83.40 | 84.60 | 81.00 | 37352 | 2.34% |
| 25 Mar 2021 | 81.15 | 83.10 | 84.40 | 80.15 | 33435 | -2.29% |
| 24 Mar 2021 | 83.05 | 84.00 | 85.50 | 82.55 | 26078 | -2.29% |
| 23 Mar 2021 | 85.00 | 86.90 | 86.90 | 84.30 | 22665 | 0.06% |
| 22 Mar 2021 | 84.95 | 86.55 | 88.85 | 82.00 | 14772 | -1.85% |
| 19 Mar 2021 | 86.55 | 86.45 | 87.85 | 81.15 | 24596 | 2.97% |
| 18 Mar 2021 | 84.05 | 87.20 | 89.00 | 83.00 | 31181 | -2.83% |
| 17 Mar 2021 | 86.50 | 91.05 | 92.95 | 85.00 | 34464 | -5.00% |
| 16 Mar 2021 | 91.05 | 92.30 | 94.20 | 90.80 | 30539 | -1.14% |
| 15 Mar 2021 | 92.10 | 92.60 | 93.55 | 90.85 | 20774 | -0.91% |
| 12 Mar 2021 | 92.95 | 91.10 | 96.45 | 90.00 | 106516 | 2.03% |
| 10 Mar 2021 | 91.10 | 91.60 | 92.40 | 91.00 | 19958 | -0.49% |
| 09 Mar 2021 | 91.55 | 93.00 | 93.50 | 91.10 | 23258 | -0.65% |
| 08 Mar 2021 | 92.15 | 92.95 | 94.50 | 91.10 | 27040 | 0.00% |
| 05 Mar 2021 | 92.15 | 94.40 | 94.70 | 91.00 | 39132 | -1.55% |
| 04 Mar 2021 | 93.60 | 92.35 | 95.00 | 91.60 | 54626 | 0.81% |
| 03 Mar 2021 | 92.85 | 89.40 | 96.95 | 88.20 | 153586 | 5.09% |
| 02 Mar 2021 | 88.35 | 88.25 | 90.45 | 87.25 | 29654 | -0.62% |
| 01 Mar 2021 | 88.90 | 91.00 | 91.00 | 88.25 | 103817 | -1.17% |
| 26 Feb 2021 | 89.95 | 87.90 | 91.10 | 87.00 | 30885 | 0.45% |
| 25 Feb 2021 | 89.55 | 91.20 | 91.20 | 88.00 | 36547 | 0.17% |
| 24 Feb 2021 | 89.40 | 91.65 | 92.00 | 87.00 | 18311 | -0.67% |
| 23 Feb 2021 | 90.00 | 92.65 | 92.65 | 89.00 | 24049 | -0.11% |
| 22 Feb 2021 | 90.10 | 93.25 | 93.25 | 90.00 | 42751 | -2.07% |
| 19 Feb 2021 | 92.00 | 92.90 | 97.40 | 91.00 | 132610 | -1.02% |
| 18 Feb 2021 | 92.95 | 92.50 | 94.00 | 91.00 | 88053 | 1.58% |
| 17 Feb 2021 | 91.50 | 91.00 | 94.25 | 90.60 | 166509 | 0.16% |
| 16 Feb 2021 | 91.35 | 103.00 | 103.00 | 91.35 | 422553 | -9.96% |
| 15 Feb 2021 | 101.45 | 98.55 | 101.45 | 95.00 | 543328 | 9.97% |
| 12 Feb 2021 | 92.25 | 84.35 | 92.25 | 84.15 | 260139 | 9.95% |
| 11 Feb 2021 | 83.90 | 85.10 | 86.25 | 83.60 | 14165 | -1.41% |
| 10 Feb 2021 | 85.10 | 82.35 | 87.65 | 82.05 | 35682 | 3.34% |
| 09 Feb 2021 | 82.35 | 84.25 | 87.15 | 82.00 | 20332 | -2.26% |
| 08 Feb 2021 | 84.25 | 88.00 | 88.45 | 83.95 | 27358 | -2.77% |
| 05 Feb 2021 | 86.65 | 87.00 | 93.45 | 85.15 | 58305 | 1.05% |
| 04 Feb 2021 | 85.75 | 82.40 | 85.75 | 81.75 | 29028 | 4.96% |
| 03 Feb 2021 | 81.70 | 82.80 | 83.50 | 80.55 | 21247 | -1.21% |
| 02 Feb 2021 | 82.70 | 80.00 | 83.60 | 78.40 | 32379 | 3.57% |
| 01 Feb 2021 | 79.85 | 78.45 | 80.00 | 77.00 | 6952 | 1.78% |
| 29 Jan 2021 | 78.45 | 80.00 | 80.00 | 77.45 | 15451 | 1.36% |
| 28 Jan 2021 | 77.40 | 76.80 | 77.80 | 74.20 | 18674 | 0.78% |
| 27 Jan 2021 | 76.80 | 79.50 | 79.50 | 74.40 | 11244 | -1.35% |
| 25 Jan 2021 | 77.85 | 81.55 | 81.55 | 77.00 | 19859 | -3.65% |
| 22 Jan 2021 | 80.80 | 82.90 | 85.95 | 80.50 | 22136 | -4.27% |
| 21 Jan 2021 | 84.40 | 86.35 | 88.40 | 84.00 | 29080 | -2.26% |
| 20 Jan 2021 | 86.35 | 87.95 | 88.55 | 86.00 | 22746 | -0.46% |
| 19 Jan 2021 | 86.75 | 86.20 | 88.65 | 85.50 | 14857 | -0.46% |
| 18 Jan 2021 | 87.15 | 90.00 | 92.00 | 86.10 | 20733 | -2.95% |
| 15 Jan 2021 | 89.80 | 90.05 | 90.95 | 89.00 | 12615 | -0.72% |
| 14 Jan 2021 | 90.45 | 90.80 | 91.85 | 89.90 | 22076 | -1.63% |
| 13 Jan 2021 | 91.95 | 92.25 | 93.55 | 90.60 | 23928 | -0.33% |
| 12 Jan 2021 | 92.25 | 92.95 | 93.40 | 90.00 | 17311 | 0.93% |
| 11 Jan 2021 | 91.40 | 92.40 | 95.00 | 91.00 | 21787 | -0.22% |
| 08 Jan 2021 | 91.60 | 93.25 | 94.20 | 91.05 | 25340 | -1.77% |
| 07 Jan 2021 | 93.25 | 94.50 | 94.50 | 92.10 | 20364 | 0.38% |
| 06 Jan 2021 | 92.90 | 94.05 | 95.55 | 91.00 | 23110 | -1.54% |
| 05 Jan 2021 | 94.35 | 96.95 | 96.95 | 93.55 | 28770 | -0.79% |
| 04 Jan 2021 | 95.10 | 93.30 | 98.00 | 93.30 | 27467 | -1.09% |
| 01 Jan 2021 | 96.15 | 96.00 | 97.95 | 95.00 | 17727 | -0.41% |
| 31 Dec 2020 | 96.55 | 98.90 | 98.90 | 95.00 | 39914 | 0.31% |
| 30 Dec 2020 | 96.25 | 95.20 | 98.95 | 95.20 | 20750 | -1.58% |
| 29 Dec 2020 | 97.80 | 97.70 | 99.90 | 95.00 | 35851 | 0.10% |
| 28 Dec 2020 | 97.70 | 99.65 | 99.65 | 95.80 | 22180 | 0.93% |
| 24 Dec 2020 | 96.80 | 100.00 | 104.85 | 96.00 | 76540 | -3.39% |
| 23 Dec 2020 | 100.20 | 91.60 | 101.00 | 91.60 | 108192 | 3.94% |
| 22 Dec 2020 | 96.40 | 96.40 | 96.40 | 96.40 | 12242 | -4.98% |
