MAZDA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 213.00 | 217.00 | 217.00 | 208.32 | 13182 | -0.53% |
| 18 Dec 2025 | 214.14 | 214.80 | 219.90 | 211.21 | 26998 | 1.62% |
| 17 Dec 2025 | 210.73 | 215.34 | 217.01 | 209.00 | 20953 | -1.80% |
| 16 Dec 2025 | 214.60 | 219.50 | 224.39 | 213.12 | 33742 | -3.52% |
| 15 Dec 2025 | 222.44 | 221.03 | 224.68 | 217.83 | 21920 | 0.64% |
| 12 Dec 2025 | 221.03 | 224.09 | 225.00 | 220.11 | 9387 | -0.31% |
| 11 Dec 2025 | 221.72 | 219.64 | 225.28 | 218.82 | 20008 | 0.95% |
| 10 Dec 2025 | 219.64 | 222.70 | 226.83 | 218.00 | 12523 | -0.07% |
| 09 Dec 2025 | 219.80 | 215.01 | 222.58 | 215.01 | 26533 | 1.17% |
| 08 Dec 2025 | 217.25 | 236.20 | 237.55 | 215.20 | 61812 | -7.75% |
| 05 Dec 2025 | 235.49 | 245.40 | 245.40 | 233.51 | 11410 | -1.51% |
| 04 Dec 2025 | 239.09 | 232.00 | 258.74 | 232.00 | 77690 | 3.19% |
| 03 Dec 2025 | 231.70 | 236.80 | 239.00 | 230.15 | 18648 | -2.18% |
| 02 Dec 2025 | 236.86 | 232.27 | 239.85 | 231.50 | 18477 | 1.22% |
| 01 Dec 2025 | 234.01 | 237.00 | 239.90 | 232.00 | 20486 | -1.22% |
| 28 Nov 2025 | 236.90 | 238.00 | 239.90 | 236.10 | 6347 | -0.46% |
| 27 Nov 2025 | 238.00 | 242.00 | 245.25 | 237.00 | 18317 | -0.75% |
| 26 Nov 2025 | 239.80 | 238.55 | 241.95 | 233.40 | 25145 | 2.63% |
| 25 Nov 2025 | 233.65 | 233.65 | 241.65 | 232.10 | 35326 | -1.43% |
| 24 Nov 2025 | 237.05 | 240.05 | 242.00 | 234.20 | 20578 | -2.35% |
| 21 Nov 2025 | 242.75 | 247.55 | 248.00 | 240.15 | 14579 | -1.00% |
| 20 Nov 2025 | 245.20 | 246.50 | 250.00 | 242.60 | 10572 | -0.47% |
| 19 Nov 2025 | 246.35 | 250.05 | 252.60 | 246.00 | 9978 | -1.48% |
| 18 Nov 2025 | 250.05 | 255.30 | 255.30 | 248.85 | 9539 | -1.59% |
| 17 Nov 2025 | 254.10 | 254.40 | 259.45 | 250.35 | 31066 | -0.12% |
| 14 Nov 2025 | 254.40 | 254.70 | 256.00 | 249.95 | 14346 | 0.24% |
| 13 Nov 2025 | 253.80 | 245.05 | 258.00 | 245.05 | 22494 | -0.88% |
| 12 Nov 2025 | 256.05 | 266.95 | 266.95 | 249.60 | 30311 | -0.56% |
| 11 Nov 2025 | 257.50 | 268.50 | 268.50 | 255.10 | 16109 | -1.19% |
| 10 Nov 2025 | 260.60 | 260.35 | 268.70 | 258.00 | 16365 | -1.60% |
| 07 Nov 2025 | 264.85 | 267.25 | 272.00 | 263.05 | 23556 | -0.99% |
| 06 Nov 2025 | 267.50 | 274.00 | 274.15 | 266.00 | 10846 | -1.96% |
| 04 Nov 2025 | 272.85 | 271.60 | 276.90 | 270.15 | 12370 | 0.91% |
| 03 Nov 2025 | 270.40 | 270.00 | 273.95 | 270.00 | 6787 | 0.46% |
| 31 Oct 2025 | 269.15 | 277.60 | 279.00 | 267.90 | 19234 | -2.41% |
| 30 Oct 2025 | 275.80 | 275.15 | 279.90 | 275.15 | 6185 | -0.99% |
| 29 Oct 2025 | 278.55 | 281.95 | 285.00 | 275.70 | 18305 | 0.81% |
| 28 Oct 2025 | 276.30 | 277.10 | 280.55 | 275.10 | 12386 | -1.27% |
| 27 Oct 2025 | 279.85 | 281.10 | 283.00 | 279.00 | 7764 | 0.14% |
| 24 Oct 2025 | 279.45 | 284.80 | 284.80 | 275.20 | 12977 | 0.05% |
| 23 Oct 2025 | 279.30 | 287.90 | 287.90 | 278.00 | 8217 | -1.06% |
| 21 Oct 2025 | 282.30 | 288.00 | 288.00 | 278.95 | 9769 | 2.36% |
| 20 Oct 2025 | 275.80 | 278.95 | 278.95 | 273.50 | 13562 | -1.13% |
| 17 Oct 2025 | 278.95 | 283.35 | 285.00 | 274.30 | 14736 | -1.55% |
| 16 Oct 2025 | 283.35 | 282.35 | 288.15 | 282.15 | 8685 | 0.35% |
| 15 Oct 2025 | 282.35 | 284.00 | 289.20 | 281.20 | 12990 | -0.39% |
| 14 Oct 2025 | 283.45 | 284.90 | 287.05 | 281.20 | 15690 | 0.64% |
| 13 Oct 2025 | 281.65 | 291.15 | 291.15 | 280.00 | 25914 | -3.28% |
| 10 Oct 2025 | 291.20 | 292.00 | 297.40 | 288.85 | 22659 | 0.71% |
| 09 Oct 2025 | 289.15 | 292.10 | 292.45 | 285.30 | 21345 | -1.01% |
| 08 Oct 2025 | 292.10 | 287.05 | 296.70 | 280.10 | 60761 | 2.69% |
| 07 Oct 2025 | 284.45 | 289.05 | 290.90 | 280.05 | 34700 | -1.49% |
| 06 Oct 2025 | 288.75 | 308.00 | 308.00 | 284.35 | 44764 | 1.44% |
| 03 Oct 2025 | 284.65 | 291.15 | 293.95 | 281.50 | 33315 | -2.42% |
| 01 Oct 2025 | 291.70 | 264.90 | 304.90 | 264.00 | 125771 | 11.44% |
| 30 Sep 2025 | 261.75 | 265.00 | 267.40 | 260.60 | 12270 | -0.87% |
| 29 Sep 2025 | 264.05 | 264.40 | 265.85 | 261.70 | 8911 | 0.36% |
| 26 Sep 2025 | 263.10 | 268.65 | 270.15 | 262.00 | 21401 | -1.66% |
| 25 Sep 2025 | 267.55 | 272.05 | 274.95 | 266.00 | 12849 | -0.89% |
| 24 Sep 2025 | 269.95 | 277.45 | 279.65 | 269.45 | 21571 | -2.23% |
| 23 Sep 2025 | 276.10 | 284.05 | 284.40 | 275.20 | 27805 | -1.71% |
| 22 Sep 2025 | 280.90 | 275.00 | 286.00 | 273.95 | 30302 | 2.07% |
| 19 Sep 2025 | 275.20 | 276.05 | 278.50 | 274.05 | 24466 | -0.90% |
| 18 Sep 2025 | 277.70 | 281.90 | 281.90 | 276.00 | 21623 | 0.40% |
| 17 Sep 2025 | 276.60 | 280.95 | 284.95 | 275.75 | 14941 | -1.07% |
| 16 Sep 2025 | 279.60 | 280.50 | 282.70 | 275.80 | 21088 | 1.01% |
| 15 Sep 2025 | 276.80 | 278.40 | 279.40 | 273.10 | 21370 | 0.82% |
| 12 Sep 2025 | 274.55 | 275.40 | 287.75 | 272.15 | 36281 | 0.72% |
| 11 Sep 2025 | 272.60 | 278.50 | 282.00 | 272.00 | 25963 | -1.69% |
| 10 Sep 2025 | 277.30 | 279.85 | 281.95 | 275.25 | 20763 | -0.64% |
| 09 Sep 2025 | 279.10 | 277.10 | 284.00 | 277.10 | 16979 | 0.72% |
| 08 Sep 2025 | 277.10 | 286.75 | 286.75 | 276.00 | 15411 | -1.46% |
| 05 Sep 2025 | 281.20 | 278.20 | 286.70 | 278.20 | 24938 | -1.37% |
| 04 Sep 2025 | 285.10 | 293.05 | 300.00 | 283.60 | 28449 | -2.76% |
| 03 Sep 2025 | 293.20 | 293.00 | 298.00 | 291.10 | 30882 | 0.76% |
| 02 Sep 2025 | 291.00 | 301.00 | 302.15 | 288.50 | 52372 | 0.66% |
| 01 Sep 2025 | 289.10 | 283.00 | 291.00 | 279.50 | 29917 | 3.84% |
| 29 Aug 2025 | 278.40 | 284.90 | 285.00 | 277.10 | 17368 | -1.31% |
| 28 Aug 2025 | 282.10 | 290.15 | 290.15 | 279.10 | 28665 | -2.30% |
| 26 Aug 2025 | 288.75 | 289.80 | 297.75 | 286.85 | 44221 | 0.14% |
| 25 Aug 2025 | 288.35 | 287.90 | 293.45 | 287.00 | 32729 | 0.21% |
| 22 Aug 2025 | 287.75 | 292.70 | 294.70 | 286.00 | 21360 | -0.69% |
| 21 Aug 2025 | 289.75 | 291.10 | 305.00 | 287.05 | 78217 | -0.28% |
| 20 Aug 2025 | 290.55 | 276.30 | 296.80 | 274.15 | 80970 | 4.80% |
| 19 Aug 2025 | 277.25 | 270.00 | 278.00 | 269.95 | 24143 | 2.12% |
| 18 Aug 2025 | 271.50 | 275.05 | 277.55 | 270.10 | 13872 | -0.95% |
| 14 Aug 2025 | 274.10 | 277.50 | 278.00 | 271.65 | 23523 | -0.02% |
| 13 Aug 2025 | 274.15 | 275.15 | 277.00 | 270.30 | 23453 | -0.36% |
| 12 Aug 2025 | 275.15 | 271.00 | 279.15 | 267.00 | 51739 | 3.15% |
| 11 Aug 2025 | 266.75 | 277.55 | 278.00 | 262.05 | 45965 | -2.93% |
| 08 Aug 2025 | 274.80 | 287.80 | 287.80 | 273.55 | 60154 | -3.92% |
| 07 Aug 2025 | 286.00 | 290.00 | 290.00 | 281.20 | 52407 | -1.94% |
| 06 Aug 2025 | 291.65 | 304.85 | 318.80 | 287.00 | 544459 | 0.66% |
| 05 Aug 2025 | 289.75 | 284.05 | 294.00 | 284.05 | 44213 | 1.95% |
| 04 Aug 2025 | 284.20 | 280.60 | 287.65 | 280.60 | 26799 | 1.28% |
| 01 Aug 2025 | 280.60 | 296.00 | 296.90 | 279.85 | 31722 | -4.20% |
| 31 Jul 2025 | 292.89 | 289.01 | 296.98 | 287.30 | 39762 | -0.02% |
| 30 Jul 2025 | 292.95 | 294.00 | 297.89 | 291.10 | 28315 | -0.29% |
| 29 Jul 2025 | 293.80 | 298.00 | 300.10 | 292.00 | 31329 | -1.61% |
| 28 Jul 2025 | 298.60 | 286.17 | 304.00 | 282.68 | 106977 | 3.72% |
| 25 Jul 2025 | 287.90 | 297.80 | 303.01 | 285.03 | 57343 | -3.32% |
| 24 Jul 2025 | 297.80 | 309.00 | 310.70 | 296.15 | 54374 | -3.20% |
| 23 Jul 2025 | 307.64 | 309.90 | 320.00 | 306.00 | 324037 | 0.52% |
| 22 Jul 2025 | 306.05 | 298.68 | 312.00 | 296.78 | 145496 | 2.82% |
| 21 Jul 2025 | 297.66 | 298.40 | 308.00 | 295.27 | 96201 | 0.65% |
| 18 Jul 2025 | 295.74 | 304.00 | 304.00 | 295.00 | 45531 | -2.13% |
| 17 Jul 2025 | 302.17 | 303.38 | 307.82 | 300.26 | 67304 | 0.67% |
| 16 Jul 2025 | 300.16 | 294.43 | 316.50 | 294.00 | 332359 | 1.95% |
| 15 Jul 2025 | 294.43 | 297.90 | 304.68 | 291.00 | 95731 | 0.77% |
| 14 Jul 2025 | 292.18 | 303.00 | 304.48 | 290.99 | 88756 | -4.04% |
| 11 Jul 2025 | 304.48 | 307.80 | 314.00 | 298.00 | 117355 | -0.16% |
| 10 Jul 2025 | 304.98 | 318.00 | 322.00 | 302.14 | 211767 | -3.58% |
| 09 Jul 2025 | 316.29 | 290.63 | 329.00 | 290.63 | 798976 | 5.68% |
| 08 Jul 2025 | 299.28 | 314.80 | 315.00 | 297.00 | 243809 | -5.67% |
| 07 Jul 2025 | 317.27 | 300.20 | 337.77 | 296.10 | 2368824 | 9.20% |
| 04 Jul 2025 | 290.54 | 264.80 | 290.54 | 246.94 | 1325696 | 20.00% |
| 03 Jul 2025 | 242.12 | 237.54 | 244.00 | 237.10 | 12013 | 1.92% |
| 02 Jul 2025 | 237.55 | 239.00 | 240.89 | 235.42 | 6867 | -1.10% |
| 01 Jul 2025 | 240.19 | 241.66 | 242.00 | 238.94 | 12124 | 0.29% |
| 30 Jun 2025 | 239.50 | 247.50 | 247.50 | 237.75 | 16333 | -1.54% |
| 27 Jun 2025 | 243.25 | 248.00 | 248.00 | 242.50 | 14511 | -1.12% |
| 26 Jun 2025 | 246.00 | 247.05 | 248.00 | 244.05 | 9067 | -0.43% |
| 25 Jun 2025 | 247.05 | 245.85 | 248.00 | 243.55 | 23954 | 0.98% |
| 24 Jun 2025 | 244.65 | 244.00 | 247.15 | 242.25 | 12259 | 0.68% |
| 23 Jun 2025 | 243.00 | 235.65 | 248.05 | 235.65 | 17207 | 2.47% |
| 20 Jun 2025 | 237.15 | 237.85 | 241.15 | 233.05 | 20823 | -0.34% |
| 19 Jun 2025 | 237.95 | 245.20 | 245.20 | 235.05 | 10151 | -2.08% |
| 18 Jun 2025 | 243.00 | 238.90 | 245.45 | 238.90 | 7436 | 0.19% |
| 17 Jun 2025 | 242.55 | 245.00 | 247.10 | 241.00 | 13691 | 0.77% |
| 16 Jun 2025 | 240.70 | 242.85 | 245.50 | 237.00 | 13116 | -0.89% |
| 13 Jun 2025 | 242.85 | 246.30 | 246.30 | 239.10 | 16076 | -1.72% |
| 12 Jun 2025 | 247.10 | 254.70 | 254.70 | 246.25 | 14686 | -1.63% |
| 11 Jun 2025 | 251.20 | 250.00 | 254.40 | 247.30 | 23722 | 1.70% |
| 10 Jun 2025 | 247.00 | 246.00 | 249.65 | 241.60 | 26029 | 1.81% |
| 09 Jun 2025 | 242.60 | 247.05 | 247.05 | 238.05 | 42564 | 0.46% |
| 06 Jun 2025 | 241.50 | 245.00 | 247.45 | 238.00 | 14924 | -0.56% |
| 05 Jun 2025 | 242.85 | 242.75 | 246.40 | 242.05 | 17122 | -0.96% |
| 04 Jun 2025 | 245.20 | 250.55 | 254.00 | 243.00 | 24879 | -1.39% |
| 03 Jun 2025 | 248.65 | 245.40 | 251.00 | 243.30 | 17519 | 2.09% |
| 02 Jun 2025 | 243.55 | 250.45 | 250.80 | 242.10 | 24229 | -2.92% |
| 30 May 2025 | 250.87 | 261.00 | 273.14 | 248.00 | 151958 | -8.15% |
| 29 May 2025 | 273.14 | 279.25 | 279.25 | 272.64 | 14027 | -1.45% |
| 28 May 2025 | 277.16 | 274.75 | 280.72 | 271.25 | 17558 | 0.91% |
| 27 May 2025 | 274.65 | 277.54 | 279.09 | 271.25 | 13973 | -0.75% |
| 26 May 2025 | 276.72 | 269.80 | 278.00 | 269.79 | 24554 | 3.49% |
| 23 May 2025 | 267.40 | 264.90 | 269.35 | 260.50 | 17074 | 2.11% |
| 22 May 2025 | 261.87 | 267.09 | 267.09 | 261.21 | 15970 | -2.46% |
| 21 May 2025 | 268.48 | 265.26 | 274.30 | 263.10 | 20963 | -0.21% |
| 20 May 2025 | 269.04 | 279.85 | 286.20 | 267.00 | 25130 | -2.93% |
| 19 May 2025 | 277.15 | 264.26 | 288.80 | 264.26 | 105820 | 9.51% |
| 16 May 2025 | 253.09 | 250.20 | 254.90 | 245.01 | 14315 | 3.52% |
| 15 May 2025 | 244.48 | 242.58 | 247.00 | 238.50 | 13676 | 0.78% |
| 14 May 2025 | 242.58 | 234.00 | 242.60 | 232.00 | 10948 | 4.99% |
| 13 May 2025 | 231.05 | 227.99 | 232.74 | 216.05 | 8763 | 4.20% |
| 12 May 2025 | 221.74 | 221.90 | 222.02 | 215.61 | 6540 | 4.87% |
| 09 May 2025 | 211.45 | 213.48 | 215.60 | 205.00 | 4466 | -0.95% |
| 08 May 2025 | 213.48 | 215.00 | 219.78 | 211.00 | 14071 | -1.07% |
| 07 May 2025 | 215.79 | 210.55 | 220.50 | 210.42 | 20594 | -2.58% |
| 06 May 2025 | 221.50 | 237.00 | 237.00 | 219.27 | 17201 | -4.04% |
| 05 May 2025 | 230.82 | 239.89 | 244.40 | 230.00 | 11026 | -1.50% |
| 02 May 2025 | 234.33 | 239.00 | 239.00 | 234.33 | 8052 | -2.00% |
| 30 Apr 2025 | 239.12 | 240.05 | 240.05 | 239.12 | 2842 | -2.00% |
| 29 Apr 2025 | 244.00 | 244.90 | 244.90 | 240.20 | 4914 | -0.37% |
| 28 Apr 2025 | 244.90 | 251.10 | 251.10 | 244.90 | 8205 | -2.00% |
| 25 Apr 2025 | 249.90 | 254.00 | 254.00 | 249.90 | 3423 | -2.00% |
| 24 Apr 2025 | 255.00 | 251.00 | 255.00 | 251.00 | 5130 | -0.39% |
| 23 Apr 2025 | 256.00 | 258.00 | 258.00 | 256.00 | 24042 | -0.90% |
| 22 Apr 2025 | 258.33 | 258.33 | 258.33 | 258.33 | 1176 | 2.00% |
| 21 Apr 2025 | 253.27 | 253.27 | 253.27 | 253.27 | 3171 | 2.00% |
| 17 Apr 2025 | 248.31 | 248.31 | 248.31 | 248.25 | 2093 | 2.00% |
| 16 Apr 2025 | 243.45 | 240.21 | 243.45 | 240.21 | 3235 | 2.00% |
| 15 Apr 2025 | 238.68 | 236.65 | 238.68 | 236.65 | 3459 | 2.00% |
| 11 Apr 2025 | 234.00 | 234.10 | 236.00 | 234.00 | 2721 | 0.00% |
| 09 Apr 2025 | 234.00 | 234.90 | 234.90 | 234.00 | 2371 | -1.19% |
| 08 Apr 2025 | 236.81 | 239.00 | 239.00 | 234.33 | 4504 | -0.97% |
| 07 Apr 2025 | 239.12 | 239.12 | 239.12 | 239.12 | 986 | -2.00% |
| 04 Apr 2025 | 244.00 | 245.00 | 245.50 | 244.00 | 2675 | 0.51% |
| 03 Apr 2025 | 242.76 | 242.76 | 242.76 | 242.76 | 591 | 2.00% |
| 02 Apr 2025 | 238.00 | 238.51 | 238.51 | 238.00 | 4292 | -0.21% |
| 01 Apr 2025 | 238.51 | 241.00 | 241.00 | 238.51 | 3692 | -2.00% |
| 28 Mar 2025 | 243.37 | 243.42 | 243.75 | 243.37 | 9588 | -2.00% |
| 27 Mar 2025 | 248.34 | 248.34 | 248.34 | 248.34 | 1032 | -2.00% |
| 26 Mar 2025 | 253.41 | 253.41 | 253.41 | 253.41 | 6617 | -2.00% |
| 25 Mar 2025 | 258.59 | 272.00 | 277.56 | 257.00 | 15370 | -2.18% |
| 24 Mar 2025 | 264.35 | 253.00 | 264.37 | 253.00 | 14230 | 4.99% |
| 21 Mar 2025 | 251.79 | 249.00 | 253.98 | 247.00 | 18364 | 2.03% |
| 20 Mar 2025 | 246.79 | 244.90 | 246.84 | 238.78 | 25592 | 4.98% |
| 19 Mar 2025 | 235.09 | 233.22 | 240.00 | 233.00 | 15473 | 0.80% |
| 18 Mar 2025 | 233.22 | 225.50 | 234.12 | 222.60 | 7476 | 4.59% |
| 17 Mar 2025 | 222.98 | 233.56 | 233.56 | 221.88 | 11939 | -4.53% |
| 13 Mar 2025 | 233.56 | 235.50 | 239.20 | 226.60 | 10521 | -0.74% |
| 12 Mar 2025 | 235.30 | 226.00 | 238.00 | 226.00 | 7084 | 2.34% |
| 11 Mar 2025 | 229.93 | 234.90 | 239.25 | 222.11 | 11839 | -1.08% |
| 10 Mar 2025 | 232.43 | 246.75 | 246.75 | 231.10 | 13999 | -3.57% |
| 07 Mar 2025 | 241.04 | 242.79 | 242.79 | 235.00 | 39424 | 4.24% |
| 06 Mar 2025 | 231.23 | 230.00 | 235.27 | 224.00 | 13142 | 3.20% |
| 05 Mar 2025 | 224.07 | 221.98 | 231.00 | 218.00 | 26131 | 0.04% |
| 04 Mar 2025 | 223.98 | 214.74 | 224.95 | 206.05 | 14549 | 4.30% |
| 03 Mar 2025 | 214.74 | 231.00 | 233.95 | 213.41 | 15670 | -4.41% |
| 28 Feb 2025 | 224.65 | 227.40 | 229.00 | 220.15 | 12826 | -3.04% |
| 27 Feb 2025 | 231.70 | 230.40 | 237.00 | 230.00 | 10238 | 0.56% |
| 25 Feb 2025 | 230.40 | 227.00 | 234.85 | 227.00 | 9608 | -0.48% |
| 24 Feb 2025 | 231.50 | 231.10 | 245.00 | 230.00 | 17665 | -3.16% |
| 21 Feb 2025 | 239.05 | 244.00 | 249.80 | 238.05 | 12477 | -2.83% |
| 20 Feb 2025 | 246.00 | 242.00 | 252.00 | 231.00 | 27201 | 1.32% |
| 19 Feb 2025 | 242.80 | 231.25 | 242.80 | 231.25 | 28909 | 4.99% |
| 18 Feb 2025 | 231.25 | 238.00 | 245.00 | 227.00 | 23696 | -2.92% |
| 17 Feb 2025 | 238.20 | 249.30 | 250.00 | 237.55 | 16508 | -4.45% |
| 14 Feb 2025 | 249.30 | 258.90 | 258.90 | 246.55 | 15074 | -3.93% |
| 13 Feb 2025 | 259.50 | 258.75 | 270.85 | 258.60 | 40059 | -4.67% |
| 12 Feb 2025 | 272.20 | 265.00 | 278.10 | 264.20 | 25610 | -2.12% |
| 11 Feb 2025 | 278.10 | 294.00 | 300.00 | 278.10 | 12377 | -4.99% |
| 10 Feb 2025 | 292.70 | 310.00 | 310.00 | 291.10 | 13096 | -4.47% |
| 07 Feb 2025 | 306.40 | 320.00 | 320.00 | 303.00 | 7740 | -2.39% |
| 06 Feb 2025 | 313.90 | 317.55 | 317.55 | 304.00 | 7933 | 0.71% |
| 05 Feb 2025 | 311.70 | 313.95 | 320.90 | 305.05 | 19797 | 1.98% |
| 04 Feb 2025 | 305.65 | 308.80 | 312.00 | 295.50 | 26919 | -1.02% |
| 03 Feb 2025 | 308.80 | 323.65 | 323.65 | 308.70 | 20788 | -4.97% |
| 01 Feb 2025 | 324.95 | 324.00 | 335.00 | 321.00 | 6008 | 1.12% |
| 31 Jan 2025 | 321.35 | 332.00 | 334.90 | 318.70 | 19448 | -4.20% |
| 30 Jan 2025 | 335.45 | 333.50 | 346.25 | 323.55 | 8416 | -1.48% |
| 29 Jan 2025 | 340.50 | 349.00 | 349.20 | 330.95 | 13487 | -2.25% |
| 28 Jan 2025 | 348.35 | 330.00 | 349.20 | 330.00 | 15764 | 4.74% |
| 27 Jan 2025 | 332.58 | 340.20 | 345.00 | 328.93 | 7464 | -3.95% |
| 24 Jan 2025 | 346.24 | 350.01 | 363.98 | 344.00 | 5004 | -2.95% |
| 23 Jan 2025 | 356.78 | 348.82 | 362.00 | 348.82 | 6279 | 0.22% |
| 22 Jan 2025 | 356.00 | 367.94 | 374.00 | 349.00 | 6556 | -2.37% |
| 21 Jan 2025 | 364.64 | 367.60 | 375.00 | 358.00 | 7890 | -1.13% |
| 20 Jan 2025 | 368.82 | 393.99 | 399.71 | 363.98 | 65286 | -6.05% |
| 17 Jan 2025 | 392.57 | 401.80 | 414.96 | 389.01 | 82500 | -4.25% |
| 16 Jan 2025 | 409.99 | 372.62 | 428.88 | 372.62 | 375617 | 10.56% |
| 15 Jan 2025 | 370.83 | 376.60 | 382.66 | 366.36 | 77293 | -1.13% |
| 14 Jan 2025 | 375.06 | 349.00 | 386.00 | 342.32 | 158488 | 5.78% |
| 13 Jan 2025 | 354.56 | 388.21 | 389.98 | 344.00 | 343092 | -10.01% |
| 10 Jan 2025 | 393.98 | 342.50 | 407.98 | 333.01 | 651497 | 13.85% |
| 09 Jan 2025 | 346.06 | 363.59 | 363.60 | 342.02 | 41375 | -5.92% |
| 08 Jan 2025 | 367.83 | 350.80 | 378.40 | 347.91 | 260864 | 5.73% |
| 07 Jan 2025 | 347.91 | 309.20 | 359.00 | 308.00 | 268354 | 12.85% |
| 06 Jan 2025 | 308.29 | 318.57 | 318.57 | 300.62 | 25678 | -3.23% |
| 03 Jan 2025 | 318.57 | 310.60 | 328.26 | 308.57 | 31655 | 2.80% |
| 02 Jan 2025 | 309.88 | 316.12 | 317.60 | 307.00 | 29664 | -0.51% |
| 01 Jan 2025 | 311.46 | 301.82 | 314.49 | 301.66 | 19333 | 3.74% |
| 31 Dec 2024 | 300.23 | 313.70 | 317.40 | 292.81 | 27229 | -3.79% |
| 30 Dec 2024 | 312.05 | 315.36 | 319.80 | 305.00 | 23857 | -1.05% |
| 27 Dec 2024 | 315.36 | 300.44 | 317.40 | 295.91 | 62741 | 5.23% |
| 26 Dec 2024 | 299.69 | 297.39 | 303.53 | 290.34 | 16655 | 2.28% |
| 24 Dec 2024 | 293.00 | 297.80 | 297.80 | 286.40 | 18231 | -1.72% |
| 23 Dec 2024 | 298.14 | 294.20 | 305.78 | 286.05 | 29101 | 1.88% |
| 20 Dec 2024 | 292.65 | 298.00 | 303.00 | 288.30 | 38726 | -1.87% |
| 19 Dec 2024 | 298.22 | 282.80 | 309.89 | 274.60 | 146387 | 5.98% |
| 18 Dec 2024 | 281.38 | 274.66 | 283.00 | 270.51 | 9616 | 3.13% |
| 17 Dec 2024 | 272.84 | 280.00 | 280.00 | 272.00 | 4132 | -1.57% |
| 16 Dec 2024 | 277.18 | 276.00 | 279.20 | 275.00 | 4147 | 0.34% |
| 13 Dec 2024 | 276.23 | 282.00 | 282.00 | 271.31 | 5419 | -0.65% |
| 12 Dec 2024 | 278.05 | 287.80 | 287.80 | 277.30 | 4152 | -1.88% |
| 11 Dec 2024 | 283.38 | 290.22 | 290.53 | 282.21 | 6992 | -2.36% |
| 10 Dec 2024 | 290.23 | 292.00 | 293.81 | 285.39 | 12349 | 0.30% |
| 09 Dec 2024 | 289.36 | 270.60 | 302.82 | 269.00 | 114504 | 7.62% |
| 06 Dec 2024 | 268.86 | 268.38 | 270.42 | 265.99 | 2724 | 1.33% |
| 05 Dec 2024 | 265.33 | 269.02 | 272.00 | 262.51 | 6173 | -1.44% |
| 04 Dec 2024 | 269.21 | 270.28 | 276.25 | 266.27 | 3345 | -0.95% |
| 03 Dec 2024 | 271.79 | 274.41 | 275.21 | 270.21 | 2848 | -0.22% |
| 02 Dec 2024 | 272.39 | 277.91 | 277.91 | 269.00 | 3114 | 1.14% |
| 29 Nov 2024 | 269.31 | 270.00 | 270.85 | 267.00 | 1960 | -0.13% |
| 28 Nov 2024 | 269.65 | 271.80 | 272.69 | 267.00 | 3462 | 0.54% |
| 27 Nov 2024 | 268.21 | 271.80 | 271.80 | 265.00 | 2068 | 0.28% |
| 26 Nov 2024 | 267.47 | 268.62 | 269.80 | 265.00 | 2212 | 0.67% |
| 25 Nov 2024 | 265.69 | 264.05 | 270.93 | 263.92 | 2583 | 0.17% |
| 22 Nov 2024 | 265.24 | 265.51 | 267.75 | 261.87 | 2350 | -0.10% |
| 21 Nov 2024 | 265.51 | 270.00 | 270.00 | 262.13 | 2764 | -0.86% |
| 19 Nov 2024 | 267.80 | 271.00 | 272.00 | 265.21 | 2721 | -0.49% |
| 18 Nov 2024 | 269.11 | 269.00 | 273.91 | 264.01 | 3988 | 0.76% |
| 14 Nov 2024 | 267.08 | 277.80 | 282.28 | 265.59 | 6963 | -1.80% |
| 13 Nov 2024 | 271.98 | 270.00 | 275.20 | 262.28 | 7104 | 0.60% |
| 12 Nov 2024 | 270.35 | 281.60 | 284.00 | 267.30 | 5852 | -3.42% |
| 11 Nov 2024 | 279.93 | 280.00 | 290.00 | 274.52 | 36404 | 2.44% |
| 08 Nov 2024 | 273.25 | 275.00 | 275.00 | 266.40 | 10648 | 3.97% |
| 07 Nov 2024 | 262.81 | 261.20 | 265.00 | 260.20 | 3621 | 0.67% |
| 06 Nov 2024 | 261.05 | 263.00 | 263.00 | 258.06 | 2302 | 0.87% |
| 05 Nov 2024 | 258.80 | 266.00 | 266.00 | 256.60 | 1991 | -0.65% |
| 04 Nov 2024 | 260.50 | 264.00 | 264.00 | 254.01 | 3813 | 0.39% |
| 01 Nov 2024 | 259.48 | 261.00 | 264.00 | 256.23 | 1532 | 1.82% |
| 31 Oct 2024 | 254.83 | 256.24 | 257.54 | 251.37 | 1298 | 0.48% |
| 30 Oct 2024 | 253.62 | 255.65 | 256.87 | 251.01 | 1015 | -0.81% |
| 29 Oct 2024 | 255.68 | 263.60 | 263.60 | 247.22 | 3065 | 4.33% |
| 28 Oct 2024 | 245.08 | 250.00 | 250.00 | 242.00 | 2186 | -0.25% |
| 25 Oct 2024 | 245.69 | 251.75 | 252.72 | 242.00 | 2143 | -1.46% |
| 24 Oct 2024 | 249.34 | 252.71 | 253.52 | 247.72 | 3730 | -0.51% |
| 23 Oct 2024 | 250.63 | 258.23 | 258.23 | 248.00 | 2854 | -1.00% |
| 22 Oct 2024 | 253.17 | 255.33 | 257.87 | 251.00 | 4307 | -1.84% |
| 21 Oct 2024 | 257.91 | 258.61 | 260.39 | 256.00 | 2856 | 0.01% |
| 18 Oct 2024 | 257.89 | 264.05 | 264.05 | 256.52 | 3156 | -2.07% |
| 17 Oct 2024 | 263.33 | 259.51 | 267.89 | 258.25 | 4377 | 1.73% |
| 16 Oct 2024 | 258.86 | 260.36 | 263.99 | 256.08 | 3587 | -0.33% |
| 15 Oct 2024 | 259.71 | 262.31 | 264.60 | 257.40 | 4730 | -0.66% |
| 14 Oct 2024 | 261.44 | 265.00 | 266.01 | 256.39 | 5753 | -1.34% |
| 11 Oct 2024 | 265.00 | 270.43 | 271.00 | 262.41 | 3951 | -1.58% |
| 10 Oct 2024 | 269.26 | 271.99 | 278.80 | 266.99 | 7562 | -0.76% |
| 09 Oct 2024 | 271.31 | 270.43 | 276.18 | 268.40 | 10884 | 0.33% |
| 08 Oct 2024 | 270.43 | 251.48 | 280.63 | 248.80 | 47835 | 7.54% |
| 07 Oct 2024 | 251.48 | 259.00 | 259.00 | 248.60 | 4492 | -1.69% |
| 04 Oct 2024 | 255.81 | 253.09 | 271.20 | 250.82 | 34840 | 1.09% |
| 03 Oct 2024 | 253.06 | 258.00 | 258.00 | 251.51 | 4955 | -2.23% |
| 01 Oct 2024 | 258.82 | 259.00 | 262.32 | 253.33 | 3918 | 0.80% |
| 30 Sep 2024 | 256.77 | 261.80 | 261.80 | 254.00 | 4919 | 1.05% |
| 27 Sep 2024 | 254.10 | 251.20 | 256.10 | 251.20 | 3280 | 0.42% |
| 26 Sep 2024 | 253.04 | 255.01 | 256.23 | 250.20 | 3680 | -0.72% |
| 25 Sep 2024 | 254.87 | 252.79 | 259.25 | 250.25 | 8715 | 1.52% |
| 24 Sep 2024 | 251.05 | 257.03 | 259.49 | 250.34 | 8893 | -1.36% |
| 23 Sep 2024 | 254.52 | 258.99 | 258.99 | 252.31 | 8399 | -0.04% |
| 20 Sep 2024 | 254.62 | 261.60 | 261.60 | 251.75 | 7012 | -0.13% |
| 19 Sep 2024 | 254.94 | 259.56 | 259.56 | 251.00 | 5082 | -0.45% |
| 18 Sep 2024 | 256.08 | 260.94 | 260.94 | 255.00 | 3284 | -1.10% |
| 17 Sep 2024 | 258.92 | 265.47 | 265.47 | 255.85 | 8851 | -0.52% |
| 16 Sep 2024 | 260.27 | 262.00 | 264.85 | 259.20 | 7949 | -1.24% |
| 13 Sep 2024 | 263.53 | 260.18 | 264.99 | 258.99 | 3038 | 1.85% |
| 12 Sep 2024 | 258.75 | 262.00 | 266.75 | 257.41 | 7944 | -0.47% |
| 11 Sep 2024 | 259.96 | 261.20 | 263.06 | 258.64 | 7707 | -0.33% |
| 10 Sep 2024 | 260.82 | 263.30 | 264.22 | 260.12 | 5657 | -0.23% |
| 09 Sep 2024 | 261.43 | 263.78 | 266.97 | 260.00 | 8433 | -0.28% |
| 06 Sep 2024 | 262.17 | 266.26 | 276.59 | 258.96 | 10111 | -0.23% |
| 05 Sep 2024 | 262.77 | 273.99 | 273.99 | 261.18 | 8139 | -2.41% |
| 04 Sep 2024 | 269.27 | 265.05 | 273.92 | 261.91 | 9013 | -0.03% |
| 03 Sep 2024 | 269.35 | 255.00 | 290.00 | 253.48 | 60860 | 5.58% |
| 02 Sep 2024 | 255.11 | 258.02 | 258.12 | 251.61 | 6247 | -0.04% |
| 30 Aug 2024 | 255.22 | 253.54 | 258.00 | 251.28 | 3499 | 0.93% |
| 29 Aug 2024 | 252.87 | 257.80 | 257.80 | 250.52 | 3830 | -0.52% |
| 28 Aug 2024 | 254.19 | 255.92 | 260.00 | 252.61 | 8822 | 0.03% |
| 27 Aug 2024 | 254.12 | 256.21 | 257.00 | 250.14 | 9290 | 0.06% |
| 26 Aug 2024 | 253.96 | 258.80 | 261.18 | 253.00 | 7906 | -1.15% |
| 23 Aug 2024 | 256.92 | 259.96 | 260.64 | 256.00 | 5530 | -1.06% |
| 22 Aug 2024 | 259.68 | 258.50 | 261.40 | 251.75 | 10294 | -0.46% |
| 21 Aug 2024 | 260.87 | 257.84 | 261.92 | 253.04 | 13246 | 1.73% |
| 20 Aug 2024 | 256.43 | 255.99 | 258.60 | 252.87 | 7782 | 1.67% |
| 19 Aug 2024 | 252.21 | 250.33 | 259.99 | 250.33 | 9873 | 0.75% |
| 16 Aug 2024 | 250.33 | 252.00 | 254.68 | 249.60 | 6369 | -0.36% |
| 14 Aug 2024 | 251.23 | 252.00 | 254.00 | 248.21 | 4424 | 0.75% |
| 13 Aug 2024 | 249.37 | 254.09 | 261.80 | 248.00 | 7495 | -1.86% |
| 12 Aug 2024 | 254.09 | 260.00 | 260.00 | 250.99 | 10496 | -1.56% |
| 09 Aug 2024 | 258.12 | 269.00 | 275.37 | 256.00 | 29654 | -2.86% |
| 08 Aug 2024 | 265.73 | 264.40 | 274.03 | 252.60 | 120695 | -6.78% |
| 07 Aug 2024 | 285.06 | 280.90 | 292.00 | 279.55 | 7168 | 1.94% |
| 06 Aug 2024 | 279.64 | 276.06 | 285.00 | 276.06 | 5005 | 1.97% |
| 05 Aug 2024 | 274.23 | 278.01 | 282.79 | 268.26 | 11024 | -3.32% |
| 02 Aug 2024 | 283.65 | 290.00 | 290.16 | 282.20 | 4953 | -1.19% |
| 01 Aug 2024 | 287.06 | 291.96 | 292.19 | 285.00 | 4911 | -1.14% |
| 31 Jul 2024 | 290.36 | 285.00 | 291.60 | 285.00 | 7106 | 1.33% |
| 30 Jul 2024 | 286.54 | 290.35 | 298.98 | 284.26 | 11236 | -1.31% |
| 29 Jul 2024 | 290.35 | 288.69 | 296.00 | 282.26 | 10782 | 0.58% |
| 26 Jul 2024 | 288.69 | 292.96 | 293.78 | 285.09 | 5403 | 0.38% |
| 25 Jul 2024 | 287.59 | 287.20 | 289.60 | 283.99 | 4381 | 0.85% |
| 24 Jul 2024 | 285.18 | 283.28 | 289.70 | 281.02 | 5350 | 1.38% |
| 23 Jul 2024 | 281.29 | 281.38 | 287.80 | 271.25 | 12429 | -0.03% |
| 22 Jul 2024 | 281.38 | 276.60 | 285.54 | 276.60 | 6904 | 0.62% |
| 19 Jul 2024 | 279.65 | 287.90 | 290.56 | 277.00 | 17691 | -2.87% |
| 18 Jul 2024 | 287.90 | 292.98 | 298.47 | 284.95 | 25729 | -1.03% |
| 16 Jul 2024 | 290.91 | 303.61 | 303.61 | 288.31 | 61893 | -4.81% |
| 15 Jul 2024 | 305.62 | 313.68 | 315.80 | 304.60 | 15910 | -1.88% |
| 12 Jul 2024 | 311.47 | 324.08 | 329.80 | 310.00 | 93164 | -3.34% |
| 11 Jul 2024 | 322.24 | 286.06 | 327.00 | 284.05 | 219815 | 13.44% |
| 10 Jul 2024 | 284.05 | 290.84 | 291.31 | 280.01 | 6492 | -1.83% |
| 09 Jul 2024 | 289.35 | 287.14 | 297.00 | 283.88 | 17085 | 1.49% |
| 08 Jul 2024 | 285.11 | 286.15 | 293.60 | 284.15 | 14457 | 0.34% |
| 05 Jul 2024 | 284.15 | 286.42 | 290.61 | 278.41 | 14865 | -0.09% |
| 04 Jul 2024 | 284.41 | 288.52 | 292.49 | 283.20 | 9987 | -0.73% |
| 03 Jul 2024 | 286.49 | 289.97 | 293.69 | 284.15 | 9549 | -1.20% |
| 02 Jul 2024 | 289.97 | 286.95 | 294.00 | 282.61 | 16081 | 1.08% |
| 01 Jul 2024 | 286.86 | 273.65 | 295.00 | 272.41 | 44572 | 5.25% |
| 28 Jun 2024 | 272.55 | 277.00 | 279.39 | 269.41 | 7301 | 0.36% |
| 27 Jun 2024 | 271.58 | 279.79 | 279.79 | 270.00 | 4918 | -1.74% |
| 26 Jun 2024 | 276.38 | 278.92 | 284.00 | 273.00 | 10388 | 0.08% |
| 25 Jun 2024 | 276.16 | 274.00 | 284.00 | 274.00 | 7776 | -0.51% |
| 24 Jun 2024 | 277.58 | 283.27 | 288.00 | 275.00 | 6631 | -2.01% |
| 21 Jun 2024 | 283.27 | 286.17 | 288.40 | 280.00 | 4046 | 0.47% |
| 20 Jun 2024 | 281.94 | 282.80 | 285.90 | 280.81 | 5515 | -0.22% |
| 19 Jun 2024 | 282.56 | 287.20 | 290.00 | 281.21 | 5908 | -0.95% |
| 18 Jun 2024 | 285.26 | 283.63 | 293.40 | 279.64 | 23564 | 2.08% |
| 14 Jun 2024 | 279.44 | 283.02 | 288.00 | 276.20 | 12601 | -0.38% |
| 13 Jun 2024 | 280.52 | 281.63 | 283.27 | 280.00 | 5532 | -0.39% |
| 12 Jun 2024 | 281.63 | 273.00 | 282.60 | 273.00 | 14488 | 2.43% |
| 11 Jun 2024 | 274.94 | 273.60 | 284.34 | 270.01 | 20395 | 0.76% |
| 10 Jun 2024 | 272.87 | 273.03 | 276.59 | 270.40 | 4610 | 0.19% |
| 07 Jun 2024 | 272.35 | 261.86 | 274.00 | 261.86 | 5592 | 2.90% |
| 06 Jun 2024 | 264.67 | 266.64 | 269.14 | 261.61 | 7944 | 0.06% |
| 05 Jun 2024 | 264.52 | 252.57 | 267.58 | 251.32 | 5447 | 5.03% |
| 04 Jun 2024 | 251.84 | 269.00 | 269.00 | 246.01 | 15620 | -5.72% |
| 03 Jun 2024 | 267.12 | 276.96 | 280.00 | 263.79 | 7800 | 1.25% |
| 31 May 2024 | 263.82 | 260.54 | 269.09 | 260.54 | 8895 | -1.30% |
| 30 May 2024 | 267.29 | 270.00 | 274.00 | 265.73 | 4599 | -2.13% |
| 29 May 2024 | 273.12 | 275.69 | 277.89 | 269.24 | 8294 | -0.54% |
| 28 May 2024 | 274.59 | 266.58 | 280.00 | 265.35 | 21168 | 3.83% |
| 27 May 2024 | 264.46 | 262.51 | 269.36 | 262.50 | 10042 | -0.77% |
| 24 May 2024 | 266.51 | 279.60 | 279.60 | 261.00 | 39102 | -7.19% |
| 23 May 2024 | 287.17 | 294.94 | 295.68 | 284.20 | 9114 | -1.17% |
| 22 May 2024 | 290.58 | 294.00 | 298.00 | 289.89 | 6858 | -0.94% |
| 21 May 2024 | 293.34 | 291.38 | 297.00 | 286.62 | 7094 | 0.84% |
| 18 May 2024 | 290.89 | 292.41 | 298.00 | 285.97 | 1577 | -0.31% |
| 17 May 2024 | 291.80 | 283.79 | 294.00 | 283.68 | 15664 | 3.49% |
| 16 May 2024 | 281.97 | 283.89 | 284.76 | 279.70 | 4312 | -0.16% |
| 15 May 2024 | 282.41 | 277.00 | 283.85 | 275.19 | 8660 | 3.34% |
| 14 May 2024 | 273.27 | 277.99 | 281.35 | 272.30 | 6956 | -1.12% |
| 13 May 2024 | 276.36 | 288.40 | 288.40 | 273.00 | 8553 | -3.54% |
| 10 May 2024 | 286.51 | 288.80 | 292.27 | 283.20 | 3931 | 1.10% |
| 09 May 2024 | 283.40 | 291.00 | 291.16 | 280.20 | 3422 | -2.60% |
| 08 May 2024 | 290.96 | 293.96 | 293.97 | 288.99 | 4140 | 0.58% |
| 07 May 2024 | 289.29 | 294.80 | 295.17 | 285.22 | 6719 | -1.31% |
| 06 May 2024 | 293.14 | 298.00 | 298.00 | 290.42 | 16056 | 2.89% |
| 03 May 2024 | 284.92 | 293.98 | 293.98 | 284.20 | 5456 | -1.72% |
| 02 May 2024 | 289.90 | 293.00 | 293.00 | 287.33 | 4397 | 0.39% |
| 30 Apr 2024 | 288.76 | 293.00 | 295.15 | 288.00 | 6599 | -1.48% |
| 29 Apr 2024 | 293.10 | 292.60 | 297.98 | 291.00 | 4658 | 0.99% |
| 26 Apr 2024 | 290.23 | 291.77 | 308.60 | 289.20 | 53347 | -0.47% |
| 25 Apr 2024 | 291.60 | 288.80 | 294.60 | 286.81 | 7819 | 1.41% |
| 24 Apr 2024 | 287.54 | 288.92 | 291.00 | 286.00 | 7658 | 0.22% |
| 23 Apr 2024 | 286.91 | 288.98 | 291.00 | 285.41 | 9627 | 0.20% |
| 22 Apr 2024 | 286.34 | 293.03 | 296.69 | 284.03 | 8399 | -1.84% |
| 19 Apr 2024 | 291.72 | 279.00 | 302.00 | 277.43 | 29525 | 2.86% |
| 18 Apr 2024 | 283.61 | 291.99 | 298.00 | 281.21 | 9295 | -0.93% |
| 16 Apr 2024 | 286.28 | 283.81 | 293.96 | 283.60 | 14271 | 0.88% |
| 15 Apr 2024 | 283.79 | 286.00 | 304.98 | 275.00 | 40346 | -2.96% |
| 12 Apr 2024 | 292.45 | 295.53 | 297.59 | 290.43 | 10101 | -1.04% |
| 10 Apr 2024 | 295.53 | 293.40 | 302.92 | 290.90 | 13623 | 0.92% |
| 09 Apr 2024 | 292.83 | 302.60 | 309.00 | 288.41 | 34546 | -3.52% |
| 08 Apr 2024 | 303.50 | 297.09 | 307.00 | 285.04 | 122793 | 2.74% |
| 05 Apr 2024 | 295.40 | 274.86 | 299.06 | 268.53 | 220333 | 8.54% |
| 04 Apr 2024 | 272.17 | 268.20 | 274.48 | 268.20 | 5068 | 1.54% |
| 03 Apr 2024 | 268.05 | 269.02 | 271.61 | 266.02 | 7211 | -0.36% |
| 02 Apr 2024 | 269.02 | 265.78 | 270.49 | 263.33 | 5043 | 1.22% |
| 01 Apr 2024 | 265.79 | 259.79 | 267.42 | 257.86 | 7827 | 3.18% |
| 28 Mar 2024 | 257.60 | 264.99 | 277.99 | 254.64 | 21731 | -2.86% |
| 27 Mar 2024 | 265.19 | 262.61 | 273.38 | 262.61 | 13642 | 1.69% |
| 26 Mar 2024 | 260.78 | 265.80 | 270.56 | 258.18 | 8251 | -1.88% |
| 22 Mar 2024 | 265.79 | 256.60 | 273.40 | 251.05 | 26407 | 3.73% |
| 21 Mar 2024 | 256.24 | 249.45 | 258.58 | 249.45 | 5273 | 2.70% |
| 20 Mar 2024 | 249.50 | 244.00 | 269.99 | 240.81 | 24701 | 2.16% |
| 19 Mar 2024 | 244.23 | 242.20 | 248.98 | 241.80 | 8785 | 0.17% |
| 18 Mar 2024 | 243.81 | 245.24 | 248.37 | 240.16 | 5167 | 0.11% |
| 15 Mar 2024 | 243.54 | 248.60 | 249.59 | 240.00 | 6550 | -2.08% |
| 14 Mar 2024 | 248.72 | 228.00 | 252.00 | 220.71 | 13404 | 8.83% |
| 13 Mar 2024 | 228.55 | 254.20 | 254.20 | 225.65 | 18451 | -9.17% |
| 12 Mar 2024 | 251.62 | 258.00 | 258.00 | 248.46 | 10600 | -3.62% |
| 11 Mar 2024 | 261.08 | 269.20 | 269.20 | 260.20 | 5099 | -2.43% |
| 07 Mar 2024 | 267.59 | 271.50 | 275.00 | 264.82 | 6598 | 0.04% |
| 06 Mar 2024 | 267.49 | 275.72 | 275.86 | 263.00 | 7173 | -2.30% |
| 05 Mar 2024 | 273.80 | 283.00 | 283.00 | 271.62 | 6509 | -2.41% |
| 04 Mar 2024 | 280.56 | 285.43 | 290.16 | 278.81 | 8568 | -1.71% |
| 02 Mar 2024 | 285.43 | 291.71 | 291.71 | 280.00 | 1767 | 0.35% |
| 01 Mar 2024 | 284.44 | 274.56 | 294.04 | 273.11 | 19817 | 3.60% |
| 29 Feb 2024 | 274.56 | 276.13 | 283.19 | 270.40 | 9713 | -1.56% |
| 28 Feb 2024 | 278.91 | 285.53 | 287.19 | 266.93 | 17512 | -1.68% |
| 27 Feb 2024 | 283.69 | 287.94 | 296.00 | 281.40 | 31574 | -0.93% |
| 26 Feb 2024 | 286.34 | 287.80 | 288.98 | 284.18 | 5647 | -0.53% |
| 23 Feb 2024 | 287.88 | 287.92 | 289.20 | 284.54 | 5473 | 0.20% |
| 22 Feb 2024 | 287.30 | 278.04 | 289.91 | 275.12 | 15375 | 3.33% |
| 21 Feb 2024 | 278.04 | 286.86 | 287.69 | 276.02 | 8066 | -2.35% |
| 20 Feb 2024 | 284.73 | 279.78 | 294.00 | 276.87 | 26241 | 1.77% |
| 19 Feb 2024 | 279.78 | 282.00 | 285.60 | 278.11 | 10874 | -0.40% |
| 16 Feb 2024 | 280.91 | 285.01 | 295.00 | 279.04 | 15478 | -0.63% |
| 15 Feb 2024 | 282.69 | 287.40 | 293.99 | 280.98 | 15506 | -1.39% |
| 14 Feb 2024 | 286.67 | 291.00 | 296.71 | 285.00 | 30716 | -5.90% |
| 13 Feb 2024 | 304.65 | 314.60 | 318.80 | 293.21 | 32979 | 0.13% |
| 12 Feb 2024 | 304.24 | 312.60 | 315.43 | 299.89 | 21502 | -1.72% |
| 09 Feb 2024 | 309.55 | 301.79 | 330.00 | 296.42 | 110935 | 2.57% |
| 08 Feb 2024 | 301.79 | 304.86 | 310.00 | 300.40 | 5687 | -0.22% |
| 07 Feb 2024 | 302.46 | 304.38 | 306.31 | 299.60 | 6693 | 1.34% |
| 06 Feb 2024 | 298.46 | 298.61 | 306.97 | 296.01 | 15204 | -0.79% |
| 05 Feb 2024 | 300.84 | 300.25 | 307.00 | 298.00 | 5492 | -0.03% |
| 02 Feb 2024 | 300.94 | 300.08 | 311.00 | 297.00 | 9802 | 0.05% |
| 01 Feb 2024 | 300.80 | 305.20 | 307.48 | 297.60 | 8464 | -1.67% |
| 31 Jan 2024 | 305.90 | 310.23 | 310.99 | 303.91 | 6872 | 0.08% |
| 30 Jan 2024 | 305.65 | 309.98 | 324.98 | 304.00 | 39130 | -0.24% |
| 29 Jan 2024 | 306.38 | 313.27 | 313.27 | 303.99 | 10239 | -0.73% |
| 25 Jan 2024 | 308.64 | 316.00 | 319.72 | 302.50 | 21029 | -0.86% |
| 24 Jan 2024 | 311.31 | 297.97 | 332.19 | 292.99 | 81697 | 6.62% |
| 23 Jan 2024 | 291.98 | 308.00 | 308.99 | 289.12 | 24360 | -4.50% |
| 20 Jan 2024 | 305.75 | 306.99 | 307.98 | 299.00 | 7322 | 1.57% |
| 19 Jan 2024 | 301.03 | 311.17 | 311.17 | 298.41 | 12547 | -1.81% |
| 18 Jan 2024 | 306.57 | 300.25 | 308.99 | 291.94 | 18695 | 3.64% |
| 17 Jan 2024 | 295.81 | 303.20 | 303.20 | 293.70 | 17770 | -2.80% |
| 16 Jan 2024 | 304.34 | 307.25 | 309.45 | 300.00 | 16795 | -0.95% |
| 15 Jan 2024 | 307.25 | 314.00 | 316.98 | 305.13 | 46025 | 0.42% |
| 12 Jan 2024 | 305.96 | 309.40 | 309.40 | 300.40 | 126780 | 6.45% |
| 11 Jan 2024 | 287.41 | 276.00 | 297.84 | 275.02 | 141179 | 4.84% |
| 10 Jan 2024 | 274.13 | 268.00 | 285.75 | 268.00 | 99230 | 4.01% |
| 09 Jan 2024 | 263.57 | 269.96 | 269.96 | 260.41 | 6173 | -0.79% |
| 08 Jan 2024 | 265.68 | 265.99 | 268.00 | 261.91 | 10658 | 0.97% |
| 05 Jan 2024 | 263.14 | 263.35 | 267.94 | 260.27 | 17841 | 0.92% |
| 04 Jan 2024 | 260.74 | 260.09 | 280.00 | 258.01 | 38647 | 0.58% |
| 03 Jan 2024 | 259.23 | 264.00 | 264.00 | 257.60 | 7671 | -0.84% |
| 02 Jan 2024 | 261.42 | 260.40 | 265.19 | 256.54 | 11359 | 0.36% |
| 01 Jan 2024 | 260.48 | 265.51 | 265.51 | 259.19 | 8905 | -0.42% |
| 29 Dec 2023 | 261.59 | 267.80 | 267.80 | 259.25 | 28908 | -1.12% |
| 28 Dec 2023 | 264.54 | 273.60 | 275.49 | 262.27 | 19737 | -2.67% |
| 27 Dec 2023 | 271.80 | 253.00 | 282.60 | 251.51 | 182459 | 8.72% |
| 26 Dec 2023 | 249.99 | 251.10 | 254.00 | 248.00 | 7203 | -0.44% |
| 22 Dec 2023 | 251.10 | 250.69 | 254.01 | 248.22 | 5819 | 1.66% |
| 21 Dec 2023 | 246.99 | 245.00 | 256.55 | 245.00 | 9716 | 1.69% |
| 20 Dec 2023 | 242.89 | 263.65 | 265.00 | 239.50 | 12393 | -6.49% |
| 19 Dec 2023 | 259.76 | 260.29 | 264.80 | 256.40 | 11627 | -0.98% |
| 18 Dec 2023 | 262.33 | 264.00 | 266.09 | 260.00 | 11132 | -0.45% |
| 15 Dec 2023 | 263.51 | 270.99 | 270.99 | 260.40 | 10539 | -1.55% |
| 14 Dec 2023 | 267.66 | 261.57 | 278.00 | 259.52 | 72154 | 3.68% |
| 13 Dec 2023 | 258.17 | 263.19 | 263.19 | 254.94 | 10267 | -1.16% |
| 12 Dec 2023 | 261.21 | 262.00 | 263.80 | 258.00 | 4606 | -0.03% |
| 11 Dec 2023 | 261.30 | 261.80 | 267.63 | 260.00 | 14876 | 0.90% |
| 08 Dec 2023 | 258.98 | 261.60 | 266.00 | 257.52 | 9441 | 0.32% |
| 07 Dec 2023 | 258.16 | 258.33 | 264.98 | 255.91 | 11378 | 1.37% |
| 06 Dec 2023 | 254.67 | 258.31 | 261.07 | 249.94 | 16037 | -1.35% |
| 05 Dec 2023 | 258.16 | 262.95 | 263.65 | 256.61 | 14641 | -0.54% |
| 04 Dec 2023 | 259.55 | 263.00 | 264.78 | 257.71 | 15175 | -0.79% |
| 01 Dec 2023 | 261.61 | 263.59 | 264.99 | 260.00 | 11002 | 1.11% |
| 30 Nov 2023 | 258.73 | 270.59 | 272.09 | 252.01 | 36615 | -3.43% |
| 29 Nov 2023 | 267.91 | 266.76 | 273.98 | 265.00 | 11436 | 1.35% |
| 28 Nov 2023 | 264.35 | 264.04 | 267.60 | 259.97 | 11456 | -0.84% |
| 24 Nov 2023 | 266.58 | 270.36 | 273.58 | 263.85 | 11428 | -0.99% |
| 23 Nov 2023 | 269.25 | 272.01 | 279.22 | 265.00 | 28272 | -0.58% |
| 22 Nov 2023 | 270.83 | 256.42 | 290.00 | 255.31 | 117935 | 6.17% |
| 21 Nov 2023 | 255.09 | 258.00 | 260.09 | 253.18 | 10456 | -1.14% |
| 20 Nov 2023 | 258.02 | 259.47 | 262.00 | 250.82 | 13310 | -0.55% |
| 17 Nov 2023 | 259.46 | 260.48 | 263.99 | 256.97 | 6366 | -0.39% |
| 16 Nov 2023 | 260.48 | 261.81 | 263.80 | 256.10 | 10779 | 0.00% |
| 15 Nov 2023 | 260.49 | 263.98 | 264.96 | 258.20 | 8108 | 0.25% |
| 13 Nov 2023 | 259.85 | 261.78 | 264.55 | 258.18 | 8028 | -0.68% |
| 12 Nov 2023 | 261.62 | 264.18 | 268.00 | 252.00 | 9335 | 1.01% |
| 10 Nov 2023 | 259.01 | 265.01 | 265.49 | 258.00 | 38522 | -6.14% |
| 09 Nov 2023 | 275.96 | 275.13 | 280.00 | 270.05 | 30744 | 1.52% |
| 08 Nov 2023 | 271.83 | 279.60 | 287.19 | 267.55 | 56501 | -2.48% |
| 07 Nov 2023 | 278.75 | 281.44 | 285.00 | 276.00 | 15345 | -0.10% |
| 06 Nov 2023 | 279.02 | 269.83 | 285.84 | 269.83 | 43952 | 5.47% |
| 03 Nov 2023 | 264.54 | 273.00 | 273.00 | 262.27 | 16084 | -2.32% |
| 02 Nov 2023 | 270.81 | 279.20 | 281.08 | 267.42 | 33565 | -1.06% |
| 01 Nov 2023 | 273.70 | 251.00 | 288.80 | 251.00 | 204418 | 9.99% |
| 31 Oct 2023 | 248.83 | 265.35 | 266.64 | 246.00 | 18213 | -4.92% |
| 30 Oct 2023 | 261.71 | 257.00 | 264.40 | 251.36 | 8139 | 3.58% |
| 27 Oct 2023 | 252.67 | 265.40 | 265.40 | 246.05 | 12668 | 1.90% |
| 26 Oct 2023 | 247.97 | 250.20 | 250.20 | 237.00 | 15766 | -0.93% |
| 25 Oct 2023 | 250.30 | 258.59 | 259.32 | 247.61 | 9928 | -0.99% |
| 23 Oct 2023 | 252.79 | 263.94 | 270.88 | 247.58 | 23539 | -3.55% |
| 20 Oct 2023 | 262.10 | 273.06 | 275.69 | 260.20 | 17256 | -4.01% |
| 19 Oct 2023 | 273.05 | 273.01 | 276.80 | 271.60 | 12538 | 0.59% |
| 18 Oct 2023 | 271.44 | 270.50 | 280.37 | 270.50 | 28812 | 0.35% |
| 17 Oct 2023 | 270.50 | 269.05 | 273.80 | 267.62 | 18047 | 2.05% |
| 16 Oct 2023 | 265.07 | 267.00 | 275.40 | 263.42 | 44219 | 1.63% |
| 13 Oct 2023 | 260.82 | 252.95 | 267.80 | 246.95 | 52250 | 3.12% |
| 12 Oct 2023 | 252.94 | 247.00 | 269.98 | 242.75 | 94021 | 3.62% |
| 11 Oct 2023 | 244.10 | 247.25 | 247.25 | 238.68 | 32964 | 0.60% |
| 10 Oct 2023 | 242.64 | 219.79 | 245.80 | 219.79 | 171053 | 12.60% |
| 09 Oct 2023 | 215.49 | 220.20 | 226.00 | 211.91 | 8922 | -4.16% |
| 06 Oct 2023 | 224.85 | 227.55 | 232.39 | 221.40 | 9529 | -1.19% |
| 05 Oct 2023 | 227.55 | 230.00 | 232.20 | 225.10 | 13906 | 1.35% |
| 04 Oct 2023 | 224.53 | 227.23 | 230.00 | 220.00 | 16213 | -1.18% |
| 03 Oct 2023 | 227.20 | 233.77 | 233.77 | 225.00 | 10784 | -2.81% |
| 29 Sep 2023 | 233.77 | 223.00 | 237.40 | 222.31 | 46130 | 3.48% |
| 28 Sep 2023 | 225.91 | 208.99 | 236.00 | 208.99 | 194531 | 13.93% |
| 27 Sep 2023 | 198.28 | 195.42 | 199.27 | 195.00 | 2072 | 1.50% |
| 26 Sep 2023 | 195.35 | 202.40 | 202.40 | 194.00 | 6017 | -1.76% |
| 25 Sep 2023 | 198.84 | 200.00 | 204.56 | 197.00 | 2755 | -0.57% |
| 22 Sep 2023 | 199.98 | 198.70 | 204.80 | 196.00 | 7144 | 0.15% |
| 21 Sep 2023 | 199.68 | 198.21 | 206.82 | 198.01 | 7543 | -0.77% |
| 20 Sep 2023 | 201.23 | 209.60 | 210.36 | 199.03 | 6303 | -2.43% |
| 18 Sep 2023 | 206.24 | 213.40 | 213.40 | 202.81 | 3504 | -1.69% |
| 15 Sep 2023 | 209.78 | 218.00 | 219.25 | 208.01 | 5003 | -2.00% |
| 14 Sep 2023 | 214.07 | 215.01 | 218.58 | 209.61 | 5728 | 2.26% |
| 13 Sep 2023 | 209.34 | 219.00 | 219.00 | 205.45 | 5677 | -1.86% |
| 12 Sep 2023 | 213.31 | 228.00 | 228.88 | 210.00 | 10951 | -4.18% |
| 11 Sep 2023 | 222.62 | 205.65 | 232.39 | 205.65 | 37122 | 9.84% |
| 08 Sep 2023 | 202.67 | 205.65 | 205.65 | 196.00 | 8510 | -1.29% |
| 07 Sep 2023 | 205.31 | 194.01 | 205.65 | 194.01 | 5232 | 0.68% |
| 06 Sep 2023 | 203.93 | 202.65 | 205.00 | 200.20 | 2395 | 0.63% |
| 05 Sep 2023 | 202.65 | 200.20 | 205.00 | 200.20 | 4471 | 0.27% |
| 04 Sep 2023 | 202.11 | 205.40 | 205.40 | 200.16 | 3160 | 0.08% |
| 01 Sep 2023 | 201.94 | 207.60 | 207.60 | 200.00 | 4925 | -0.37% |
| 31 Aug 2023 | 202.69 | 197.80 | 203.60 | 196.04 | 6070 | 4.32% |
| 30 Aug 2023 | 194.29 | 185.04 | 194.29 | 185.04 | 6896 | 5.00% |
| 29 Aug 2023 | 185.04 | 186.00 | 187.99 | 185.00 | 3176 | -0.08% |
| 28 Aug 2023 | 185.19 | 188.00 | 190.00 | 182.00 | 8131 | -1.72% |
| 25 Aug 2023 | 188.43 | 185.00 | 189.00 | 182.20 | 4240 | 3.96% |
| 24 Aug 2023 | 181.25 | 184.96 | 189.80 | 180.20 | 2923 | -0.30% |
| 23 Aug 2023 | 181.80 | 178.00 | 182.00 | 176.21 | 3268 | 1.96% |
| 22 Aug 2023 | 178.30 | 180.40 | 180.40 | 177.02 | 1805 | -1.07% |
| 21 Aug 2023 | 180.23 | 182.78 | 182.78 | 178.00 | 2491 | 0.26% |
| 18 Aug 2023 | 179.77 | 187.00 | 189.59 | 178.26 | 3532 | -4.19% |
| 17 Aug 2023 | 187.64 | 192.00 | 192.00 | 185.40 | 2017 | -0.28% |
| 16 Aug 2023 | 188.17 | 184.20 | 188.95 | 184.20 | 1961 | 0.45% |
| 14 Aug 2023 | 187.32 | 188.70 | 193.60 | 183.00 | 4535 | -0.73% |
| 11 Aug 2023 | 188.70 | 186.20 | 191.98 | 185.62 | 7226 | 2.44% |
| 10 Aug 2023 | 184.21 | 183.58 | 186.00 | 180.00 | 2001 | 0.34% |
| 09 Aug 2023 | 183.58 | 182.60 | 184.00 | 178.80 | 1253 | 0.38% |
| 08 Aug 2023 | 182.88 | 183.98 | 186.98 | 178.00 | 2396 | -0.55% |
| 07 Aug 2023 | 183.89 | 185.00 | 186.00 | 180.40 | 2078 | 1.02% |
| 04 Aug 2023 | 182.03 | 179.96 | 183.00 | 176.27 | 1880 | 1.23% |
| 03 Aug 2023 | 179.82 | 176.10 | 180.80 | 176.10 | 1252 | 0.84% |
| 02 Aug 2023 | 178.32 | 178.20 | 181.20 | 176.20 | 2604 | -0.55% |
| 01 Aug 2023 | 179.31 | 182.20 | 182.20 | 176.00 | 2428 | 0.18% |
| 31 Jul 2023 | 178.99 | 175.01 | 179.00 | 169.00 | 4787 | 2.31% |
| 28 Jul 2023 | 174.95 | 180.76 | 184.10 | 172.14 | 2701 | -3.21% |
| 27 Jul 2023 | 180.76 | 190.00 | 190.00 | 180.00 | 1039 | -2.39% |
| 26 Jul 2023 | 185.18 | 188.60 | 189.54 | 184.00 | 2575 | -1.96% |
| 25 Jul 2023 | 188.88 | 191.20 | 191.20 | 184.02 | 9793 | 2.79% |
| 24 Jul 2023 | 183.75 | 174.00 | 183.87 | 174.00 | 9291 | 4.93% |
| 21 Jul 2023 | 175.12 | 176.00 | 177.79 | 174.00 | 1026 | 0.64% |
| 20 Jul 2023 | 174.00 | 174.99 | 175.00 | 173.02 | 1933 | 0.01% |
| 19 Jul 2023 | 173.99 | 173.05 | 175.00 | 171.00 | 2313 | 0.54% |
| 18 Jul 2023 | 173.05 | 173.59 | 173.99 | 170.42 | 2655 | 0.25% |
| 17 Jul 2023 | 172.62 | 172.01 | 176.00 | 170.03 | 3196 | -0.24% |
| 14 Jul 2023 | 173.04 | 173.40 | 177.44 | 172.00 | 2667 | -0.82% |
| 13 Jul 2023 | 174.47 | 173.99 | 174.70 | 172.56 | 1534 | 1.40% |
| 12 Jul 2023 | 172.06 | 175.11 | 177.76 | 170.01 | 3925 | -1.74% |
| 11 Jul 2023 | 175.11 | 172.16 | 177.59 | 172.16 | 2044 | -0.93% |
| 10 Jul 2023 | 176.76 | 179.99 | 179.99 | 173.60 | 1978 | 0.43% |
| 07 Jul 2023 | 176.00 | 176.93 | 178.00 | 172.00 | 5896 | 1.99% |
| 06 Jul 2023 | 172.57 | 176.97 | 176.97 | 172.00 | 2119 | -0.68% |
| 05 Jul 2023 | 173.75 | 174.92 | 178.00 | 170.45 | 2616 | -0.67% |
| 04 Jul 2023 | 174.92 | 183.80 | 183.80 | 172.01 | 2571 | -1.79% |
| 03 Jul 2023 | 178.10 | 179.44 | 184.20 | 175.80 | 2408 | 1.24% |
| 30 Jun 2023 | 175.92 | 174.00 | 179.60 | 173.00 | 4109 | -0.45% |
| 28 Jun 2023 | 176.71 | 179.99 | 180.00 | 173.00 | 2116 | -0.46% |
| 27 Jun 2023 | 177.52 | 178.38 | 181.00 | 176.20 | 1153 | -0.48% |
| 26 Jun 2023 | 178.38 | 175.00 | 179.14 | 175.00 | 957 | -0.43% |
| 23 Jun 2023 | 179.15 | 179.00 | 182.80 | 174.01 | 2852 | -0.79% |
| 22 Jun 2023 | 180.58 | 180.40 | 184.20 | 173.80 | 2913 | 0.79% |
| 21 Jun 2023 | 179.17 | 184.25 | 184.25 | 176.31 | 5416 | 2.10% |
| 20 Jun 2023 | 175.48 | 169.99 | 175.48 | 168.20 | 3711 | 5.00% |
| 19 Jun 2023 | 167.13 | 170.00 | 172.00 | 166.46 | 7648 | -2.26% |
| 16 Jun 2023 | 170.99 | 173.00 | 174.69 | 168.02 | 4931 | -0.75% |
| 15 Jun 2023 | 172.28 | 176.00 | 176.00 | 170.42 | 3114 | -1.34% |
| 14 Jun 2023 | 174.62 | 175.20 | 177.99 | 170.22 | 5992 | -0.21% |
| 13 Jun 2023 | 174.99 | 179.98 | 179.98 | 173.10 | 10441 | 0.76% |
| 12 Jun 2023 | 173.67 | 181.57 | 181.57 | 172.27 | 10047 | -4.22% |
| 09 Jun 2023 | 181.33 | 173.01 | 187.00 | 172.75 | 24941 | -0.28% |
| 08 Jun 2023 | 181.84 | 181.84 | 184.80 | 181.84 | 21380 | -5.00% |
| 07 Jun 2023 | 191.41 | 202.00 | 205.38 | 191.41 | 6479 | -5.00% |
| 06 Jun 2023 | 201.48 | 202.00 | 205.20 | 200.02 | 37404 | 1.18% |
| 05 Jun 2023 | 199.14 | 197.03 | 205.20 | 194.00 | 66388 | 1.45% |
| 02 Jun 2023 | 196.29 | 197.43 | 204.60 | 193.05 | 81160 | 0.07% |
| 01 Jun 2023 | 196.16 | 195.00 | 199.80 | 193.25 | 21610 | 0.41% |
| 31 May 2023 | 195.35 | 200.00 | 202.00 | 192.80 | 34108 | -2.38% |
| 30 May 2023 | 200.11 | 192.54 | 203.00 | 189.20 | 86521 | 1.18% |
| 29 May 2023 | 197.77 | 187.97 | 208.00 | 181.10 | 888705 | 8.06% |
| 26 May 2023 | 183.02 | 171.80 | 183.02 | 165.80 | 462109 | 20.00% |
| 25 May 2023 | 152.52 | 148.81 | 161.00 | 148.25 | 15387 | 2.49% |
| 24 May 2023 | 148.81 | 148.30 | 150.95 | 147.21 | 3274 | 1.20% |
| 23 May 2023 | 147.04 | 151.58 | 153.59 | 146.03 | 9393 | -2.28% |
| 22 May 2023 | 150.47 | 151.00 | 153.60 | 150.01 | 3083 | -0.77% |
| 19 May 2023 | 151.64 | 150.60 | 154.45 | 150.60 | 6846 | 0.62% |
| 18 May 2023 | 150.71 | 155.40 | 160.51 | 149.33 | 14691 | -2.77% |
| 17 May 2023 | 155.00 | 156.77 | 161.76 | 152.24 | 27413 | 0.66% |
| 16 May 2023 | 153.98 | 151.20 | 159.60 | 151.20 | 22314 | 2.91% |
| 15 May 2023 | 149.63 | 147.44 | 152.80 | 144.00 | 22393 | 3.44% |
| 12 May 2023 | 144.65 | 148.80 | 148.80 | 140.40 | 15158 | -0.99% |
| 11 May 2023 | 146.09 | 133.98 | 149.95 | 132.91 | 36625 | 9.04% |
| 10 May 2023 | 133.98 | 132.45 | 134.42 | 132.20 | 2655 | 0.74% |
| 09 May 2023 | 133.00 | 131.13 | 134.00 | 131.13 | 1973 | 1.31% |
| 08 May 2023 | 131.28 | 131.48 | 132.00 | 130.00 | 1616 | -0.40% |
| 05 May 2023 | 131.81 | 131.69 | 132.60 | 130.47 | 1064 | -0.08% |
| 04 May 2023 | 131.91 | 135.60 | 135.60 | 131.08 | 3902 | -1.57% |
| 03 May 2023 | 134.01 | 131.01 | 134.91 | 130.00 | 3683 | 2.29% |
| 02 May 2023 | 131.01 | 132.89 | 133.00 | 129.39 | 4905 | -1.37% |
| 28 Apr 2023 | 132.83 | 131.05 | 133.61 | 131.05 | 1830 | 0.90% |
| 27 Apr 2023 | 131.65 | 134.69 | 134.69 | 130.31 | 4423 | -1.35% |
| 26 Apr 2023 | 133.45 | 131.80 | 134.00 | 131.00 | 4571 | 2.20% |
| 25 Apr 2023 | 130.58 | 131.75 | 134.00 | 130.00 | 3454 | -1.06% |
| 24 Apr 2023 | 131.98 | 129.99 | 132.78 | 129.42 | 2608 | -0.57% |
| 21 Apr 2023 | 132.74 | 130.80 | 135.00 | 127.61 | 9039 | 1.49% |
| 20 Apr 2023 | 130.79 | 132.61 | 132.61 | 129.60 | 2123 | -1.37% |
| 19 Apr 2023 | 132.61 | 131.65 | 133.60 | 131.20 | 1004 | 1.13% |
| 18 Apr 2023 | 131.13 | 132.80 | 133.80 | 129.20 | 2353 | -0.58% |
| 17 Apr 2023 | 131.89 | 129.14 | 133.00 | 128.29 | 6610 | 2.12% |
| 13 Apr 2023 | 129.15 | 126.92 | 134.38 | 126.92 | 4628 | 2.70% |
| 12 Apr 2023 | 125.75 | 126.25 | 127.31 | 125.29 | 2365 | -0.40% |
| 11 Apr 2023 | 126.25 | 127.32 | 127.40 | 126.20 | 1404 | -0.96% |
| 10 Apr 2023 | 127.47 | 127.57 | 129.38 | 126.50 | 2445 | 0.03% |
| 06 Apr 2023 | 127.43 | 125.63 | 130.40 | 124.81 | 5837 | 1.43% |
| 05 Apr 2023 | 125.63 | 122.00 | 128.00 | 122.00 | 2692 | 1.28% |
| 03 Apr 2023 | 124.04 | 123.95 | 125.08 | 122.00 | 2981 | 0.07% |
| 31 Mar 2023 | 123.95 | 122.54 | 124.40 | 121.50 | 6165 | 2.07% |
| 29 Mar 2023 | 121.44 | 121.22 | 123.10 | 120.82 | 3420 | -0.78% |
| 28 Mar 2023 | 122.39 | 123.64 | 124.00 | 121.20 | 2963 | -0.87% |
| 27 Mar 2023 | 123.46 | 127.11 | 127.11 | 121.02 | 3532 | -1.98% |
| 24 Mar 2023 | 125.95 | 125.54 | 126.78 | 124.66 | 2401 | 0.91% |
| 23 Mar 2023 | 124.81 | 124.52 | 126.99 | 124.21 | 1854 | -1.03% |
| 22 Mar 2023 | 126.11 | 126.80 | 127.39 | 124.57 | 1093 | -0.20% |
| 21 Mar 2023 | 126.36 | 127.66 | 127.66 | 124.40 | 754 | 0.51% |
| 20 Mar 2023 | 125.72 | 125.38 | 130.00 | 123.61 | 1281 | 1.09% |
| 17 Mar 2023 | 124.37 | 124.28 | 125.00 | 123.40 | 1315 | 0.87% |
| 16 Mar 2023 | 123.30 | 124.78 | 125.00 | 122.21 | 958 | -1.22% |
| 15 Mar 2023 | 124.82 | 122.79 | 125.00 | 122.02 | 947 | 1.54% |
| 14 Mar 2023 | 122.93 | 123.85 | 124.63 | 121.80 | 846 | -0.75% |
| 13 Mar 2023 | 123.86 | 123.45 | 125.80 | 121.80 | 1251 | 0.17% |
| 10 Mar 2023 | 123.65 | 124.79 | 124.79 | 123.58 | 224 | -1.44% |
| 09 Mar 2023 | 125.46 | 126.09 | 127.44 | 124.00 | 3379 | 0.39% |
| 08 Mar 2023 | 124.97 | 124.98 | 125.98 | 122.00 | 1373 | 0.76% |
| 06 Mar 2023 | 124.03 | 121.20 | 124.95 | 121.20 | 1732 | 1.88% |
| 03 Mar 2023 | 121.74 | 121.00 | 122.69 | 120.62 | 1865 | 0.07% |
| 02 Mar 2023 | 121.65 | 120.21 | 122.89 | 120.00 | 1218 | 0.87% |
| 01 Mar 2023 | 120.60 | 120.26 | 121.43 | 119.53 | 8938 | 0.44% |
| 28 Feb 2023 | 120.07 | 125.99 | 126.00 | 119.32 | 4505 | -4.32% |
| 27 Feb 2023 | 125.49 | 127.59 | 127.59 | 124.98 | 1185 | -0.99% |
| 24 Feb 2023 | 126.74 | 127.30 | 129.20 | 124.25 | 2740 | 0.52% |
| 23 Feb 2023 | 126.09 | 128.46 | 129.59 | 124.19 | 1791 | -1.23% |
| 22 Feb 2023 | 127.66 | 128.60 | 129.93 | 127.30 | 1447 | -1.28% |
| 21 Feb 2023 | 129.32 | 129.36 | 130.50 | 127.00 | 2053 | -0.03% |
| 20 Feb 2023 | 129.36 | 125.80 | 130.40 | 125.80 | 1139 | 2.72% |
| 17 Feb 2023 | 125.93 | 127.97 | 127.97 | 125.62 | 2808 | -0.86% |
| 16 Feb 2023 | 127.02 | 128.05 | 128.05 | 125.11 | 1899 | 0.55% |
| 15 Feb 2023 | 126.33 | 131.69 | 131.69 | 125.60 | 4686 | -2.69% |
| 14 Feb 2023 | 129.82 | 129.00 | 134.56 | 128.42 | 8201 | 2.15% |
| 13 Feb 2023 | 127.09 | 127.96 | 128.09 | 124.81 | 1102 | -0.47% |
| 10 Feb 2023 | 127.69 | 124.42 | 128.57 | 124.41 | 1549 | 2.54% |
| 09 Feb 2023 | 124.53 | 129.01 | 129.01 | 123.61 | 6294 | -3.55% |
| 08 Feb 2023 | 129.11 | 125.50 | 129.98 | 125.46 | 1828 | 3.64% |
| 07 Feb 2023 | 124.57 | 124.86 | 125.69 | 123.20 | 1517 | -0.98% |
| 06 Feb 2023 | 125.80 | 125.00 | 127.19 | 124.00 | 2164 | 0.08% |
| 03 Feb 2023 | 125.70 | 128.33 | 128.33 | 122.00 | 3589 | -1.53% |
| 02 Feb 2023 | 127.65 | 125.40 | 129.00 | 123.81 | 6611 | 1.00% |
| 01 Feb 2023 | 126.39 | 128.89 | 131.84 | 125.60 | 5183 | -1.93% |
| 31 Jan 2023 | 128.88 | 126.86 | 129.80 | 125.50 | 3713 | 2.56% |
| 30 Jan 2023 | 125.66 | 130.00 | 130.00 | 125.20 | 2523 | -1.96% |
| 27 Jan 2023 | 128.17 | 129.00 | 129.19 | 126.46 | 1964 | 0.48% |
| 25 Jan 2023 | 127.56 | 128.80 | 128.80 | 126.01 | 1995 | -0.86% |
| 24 Jan 2023 | 128.67 | 128.79 | 129.20 | 126.51 | 891 | 1.04% |
| 23 Jan 2023 | 127.35 | 127.40 | 129.11 | 126.60 | 1181 | -1.03% |
| 20 Jan 2023 | 128.67 | 130.39 | 130.39 | 127.24 | 1463 | -0.63% |
| 19 Jan 2023 | 129.48 | 128.02 | 130.55 | 128.02 | 811 | 0.65% |
| 18 Jan 2023 | 128.65 | 128.31 | 130.87 | 128.31 | 908 | -0.42% |
| 17 Jan 2023 | 129.19 | 130.58 | 130.58 | 128.10 | 582 | -0.40% |
| 16 Jan 2023 | 129.71 | 129.40 | 130.80 | 128.33 | 679 | -0.78% |
| 13 Jan 2023 | 130.73 | 129.20 | 131.74 | 128.60 | 2127 | 0.66% |
| 12 Jan 2023 | 129.87 | 128.50 | 131.51 | 128.50 | 513 | -0.33% |
| 11 Jan 2023 | 130.30 | 127.20 | 131.00 | 127.20 | 2296 | 1.93% |
| 10 Jan 2023 | 127.83 | 131.11 | 131.11 | 127.00 | 1116 | -1.11% |
| 09 Jan 2023 | 129.26 | 132.54 | 133.00 | 129.01 | 2000 | -1.81% |
| 06 Jan 2023 | 131.64 | 130.88 | 132.31 | 129.00 | 3465 | 1.57% |
| 05 Jan 2023 | 129.61 | 128.41 | 131.56 | 128.41 | 1586 | -0.08% |
| 04 Jan 2023 | 129.72 | 129.31 | 130.66 | 129.31 | 3281 | -0.27% |
| 03 Jan 2023 | 130.07 | 130.00 | 131.60 | 129.20 | 9123 | 0.44% |
| 02 Jan 2023 | 129.50 | 137.64 | 137.64 | 128.81 | 20931 | -4.77% |
| 30 Dec 2022 | 135.98 | 131.25 | 137.80 | 128.84 | 9097 | 2.92% |
| 29 Dec 2022 | 132.12 | 131.01 | 135.90 | 130.02 | 2287 | -1.23% |
| 28 Dec 2022 | 133.76 | 128.97 | 136.00 | 124.25 | 20747 | 2.52% |
| 27 Dec 2022 | 130.47 | 129.34 | 132.00 | 127.05 | 3785 | 1.38% |
| 26 Dec 2022 | 128.70 | 125.58 | 132.52 | 123.22 | 4585 | 3.55% |
| 23 Dec 2022 | 124.29 | 129.95 | 129.95 | 124.00 | 6100 | -4.46% |
| 22 Dec 2022 | 130.09 | 133.19 | 133.19 | 129.41 | 4960 | -1.48% |
| 21 Dec 2022 | 132.05 | 135.84 | 135.88 | 131.03 | 5878 | -1.79% |
| 20 Dec 2022 | 134.45 | 132.60 | 136.00 | 130.89 | 3396 | 1.40% |
| 19 Dec 2022 | 132.60 | 130.81 | 133.60 | 130.00 | 3066 | 0.48% |
| 16 Dec 2022 | 131.97 | 131.18 | 133.20 | 130.00 | 5250 | 0.01% |
| 15 Dec 2022 | 131.96 | 131.94 | 132.89 | 129.92 | 2821 | 0.02% |
| 14 Dec 2022 | 131.93 | 133.19 | 133.24 | 129.56 | 6887 | -0.05% |
| 13 Dec 2022 | 132.00 | 131.55 | 133.59 | 131.11 | 3050 | -0.36% |
| 12 Dec 2022 | 132.48 | 135.66 | 135.66 | 132.00 | 1984 | -1.33% |
| 09 Dec 2022 | 134.27 | 135.50 | 136.80 | 130.90 | 5790 | 0.11% |
| 08 Dec 2022 | 134.12 | 136.33 | 136.33 | 133.33 | 1037 | -1.35% |
| 07 Dec 2022 | 135.95 | 135.39 | 137.40 | 132.20 | 7005 | 1.19% |
| 06 Dec 2022 | 134.35 | 133.33 | 137.59 | 130.00 | 16207 | 1.83% |
| 05 Dec 2022 | 131.93 | 131.01 | 134.09 | 131.01 | 3392 | 1.20% |
| 02 Dec 2022 | 130.37 | 131.25 | 131.25 | 129.62 | 2565 | 0.35% |
| 01 Dec 2022 | 129.92 | 128.50 | 130.79 | 127.22 | 5597 | 2.15% |
| 30 Nov 2022 | 127.19 | 129.40 | 129.43 | 126.64 | 3080 | -1.20% |
| 29 Nov 2022 | 128.74 | 130.37 | 130.37 | 127.21 | 2462 | 0.24% |
| 28 Nov 2022 | 128.43 | 126.60 | 134.40 | 124.81 | 13277 | 2.69% |
| 25 Nov 2022 | 125.06 | 131.40 | 131.40 | 122.71 | 18586 | -3.87% |
| 24 Nov 2022 | 130.09 | 130.00 | 131.99 | 128.01 | 7545 | 1.29% |
| 23 Nov 2022 | 128.43 | 125.75 | 130.41 | 122.74 | 9584 | 2.13% |
| 22 Nov 2022 | 125.75 | 129.09 | 130.00 | 124.40 | 7965 | -1.57% |
| 21 Nov 2022 | 127.76 | 131.00 | 131.03 | 127.46 | 4744 | -1.52% |
| 18 Nov 2022 | 129.73 | 134.20 | 135.00 | 128.47 | 10701 | -3.54% |
| 17 Nov 2022 | 134.49 | 137.00 | 138.89 | 132.39 | 6167 | -0.91% |
| 16 Nov 2022 | 135.73 | 136.00 | 137.62 | 133.00 | 14341 | 1.43% |
| 15 Nov 2022 | 133.82 | 141.05 | 145.03 | 131.61 | 61720 | -11.94% |
| 14 Nov 2022 | 151.96 | 157.02 | 157.02 | 150.00 | 8215 | -2.23% |
| 11 Nov 2022 | 155.43 | 155.80 | 157.72 | 153.64 | 5077 | 1.79% |
| 10 Nov 2022 | 152.69 | 152.37 | 154.79 | 152.00 | 4337 | -1.02% |
| 09 Nov 2022 | 154.26 | 159.46 | 159.58 | 152.08 | 8888 | -1.99% |
| 07 Nov 2022 | 157.39 | 153.31 | 162.00 | 147.46 | 37462 | 3.83% |
| 04 Nov 2022 | 151.58 | 151.80 | 156.49 | 148.22 | 8886 | 1.09% |
| 03 Nov 2022 | 149.95 | 152.12 | 157.59 | 147.46 | 14423 | -2.38% |
| 02 Nov 2022 | 153.60 | 158.63 | 159.00 | 153.00 | 7442 | -2.16% |
| 01 Nov 2022 | 156.99 | 159.98 | 163.99 | 156.07 | 15314 | -1.47% |
| 31 Oct 2022 | 159.34 | 157.79 | 160.83 | 156.40 | 27638 | 2.98% |
| 28 Oct 2022 | 154.73 | 155.24 | 159.00 | 152.45 | 12512 | 1.14% |
| 27 Oct 2022 | 152.98 | 157.40 | 160.40 | 151.54 | 18937 | -1.70% |
| 25 Oct 2022 | 155.62 | 164.00 | 164.00 | 155.00 | 43302 | -3.93% |
| 24 Oct 2022 | 161.98 | 149.72 | 167.00 | 147.80 | 95020 | 10.30% |
| 21 Oct 2022 | 146.86 | 151.99 | 152.00 | 146.00 | 63409 | -2.91% |
| 20 Oct 2022 | 151.26 | 137.00 | 157.27 | 135.42 | 444076 | 15.41% |
| 19 Oct 2022 | 131.06 | 128.58 | 137.00 | 127.37 | 48059 | 3.02% |
| 18 Oct 2022 | 127.22 | 125.00 | 128.20 | 124.81 | 7284 | 1.78% |
| 17 Oct 2022 | 125.00 | 122.64 | 129.15 | 121.80 | 10005 | 1.72% |
| 14 Oct 2022 | 122.89 | 123.60 | 123.99 | 122.22 | 2758 | 0.38% |
| 13 Oct 2022 | 122.43 | 123.75 | 123.80 | 121.61 | 2391 | 0.26% |
| 12 Oct 2022 | 122.11 | 123.66 | 124.99 | 121.42 | 4226 | -1.47% |
| 11 Oct 2022 | 123.93 | 122.06 | 126.60 | 121.75 | 8533 | 2.14% |
| 10 Oct 2022 | 121.33 | 122.98 | 125.00 | 120.02 | 14339 | -0.05% |
| 07 Oct 2022 | 121.39 | 119.57 | 125.24 | 119.32 | 12057 | -0.16% |
| 06 Oct 2022 | 121.58 | 122.11 | 123.59 | 118.68 | 12085 | 1.05% |
| 04 Oct 2022 | 120.32 | 120.68 | 120.92 | 118.99 | 2843 | 1.08% |
| 03 Oct 2022 | 119.03 | 120.60 | 121.19 | 117.00 | 9026 | -0.92% |
| 30 Sep 2022 | 120.14 | 120.00 | 121.40 | 119.60 | 4699 | 0.26% |
| 29 Sep 2022 | 119.83 | 120.90 | 120.96 | 118.26 | 3981 | -0.36% |
| 28 Sep 2022 | 120.26 | 117.65 | 121.20 | 117.65 | 4853 | 1.85% |
| 27 Sep 2022 | 118.07 | 118.68 | 120.97 | 116.60 | 5283 | -0.31% |
| 26 Sep 2022 | 118.44 | 121.00 | 122.18 | 117.32 | 7239 | -1.31% |
| 23 Sep 2022 | 120.01 | 121.00 | 122.01 | 119.03 | 4616 | -0.80% |
| 22 Sep 2022 | 120.98 | 120.00 | 121.78 | 118.73 | 3097 | 0.77% |
| 21 Sep 2022 | 120.06 | 119.63 | 122.01 | 119.25 | 4540 | -1.66% |
| 20 Sep 2022 | 122.09 | 121.00 | 123.88 | 121.00 | 3829 | 1.18% |
| 19 Sep 2022 | 120.67 | 123.01 | 124.60 | 120.02 | 8018 | -0.44% |
| 16 Sep 2022 | 121.20 | 121.66 | 127.39 | 120.04 | 13240 | -2.10% |
| 15 Sep 2022 | 123.80 | 127.58 | 127.58 | 122.60 | 9459 | -1.82% |
| 14 Sep 2022 | 126.10 | 126.48 | 131.00 | 124.30 | 45660 | -0.30% |
| 13 Sep 2022 | 126.48 | 124.99 | 131.00 | 123.00 | 55058 | 1.98% |
| 12 Sep 2022 | 124.02 | 119.40 | 129.40 | 118.59 | 41313 | 5.16% |
| 09 Sep 2022 | 117.94 | 118.99 | 120.00 | 117.01 | 5044 | 0.55% |
| 08 Sep 2022 | 117.29 | 118.57 | 118.57 | 116.81 | 2319 | 0.39% |
| 07 Sep 2022 | 116.83 | 118.48 | 119.65 | 116.00 | 8893 | -1.39% |
| 06 Sep 2022 | 118.48 | 121.00 | 123.19 | 117.39 | 10092 | -1.77% |
| 05 Sep 2022 | 120.62 | 120.44 | 121.37 | 119.80 | 4671 | 0.86% |
| 02 Sep 2022 | 119.59 | 119.61 | 123.99 | 117.68 | 13492 | 0.41% |
| 01 Sep 2022 | 119.10 | 118.20 | 119.69 | 118.00 | 1681 | 1.03% |
| 30 Aug 2022 | 117.88 | 119.69 | 119.69 | 117.60 | 1657 | -0.87% |
| 29 Aug 2022 | 118.92 | 118.63 | 119.27 | 116.01 | 3463 | -0.44% |
| 26 Aug 2022 | 119.44 | 118.01 | 121.00 | 116.81 | 3952 | 1.38% |
| 25 Aug 2022 | 117.81 | 117.42 | 120.47 | 117.27 | 1940 | -0.81% |
| 24 Aug 2022 | 118.77 | 117.66 | 120.69 | 117.60 | 3269 | -0.49% |
| 23 Aug 2022 | 119.36 | 115.10 | 120.80 | 115.10 | 2483 | 2.53% |
| 22 Aug 2022 | 116.41 | 114.55 | 118.78 | 114.55 | 1172 | -1.01% |
| 19 Aug 2022 | 117.60 | 118.00 | 120.69 | 115.93 | 2820 | -1.11% |
| 18 Aug 2022 | 118.92 | 118.91 | 119.80 | 117.00 | 4344 | 1.49% |
| 17 Aug 2022 | 117.17 | 117.96 | 119.00 | 116.30 | 4664 | 0.03% |
| 16 Aug 2022 | 117.13 | 115.00 | 117.74 | 114.60 | 7867 | 1.60% |
| 12 Aug 2022 | 115.28 | 117.77 | 119.14 | 114.00 | 19447 | -3.26% |
| 11 Aug 2022 | 119.17 | 120.20 | 123.54 | 116.60 | 13755 | -3.69% |
| 10 Aug 2022 | 123.74 | 123.94 | 129.46 | 122.60 | 11764 | 0.46% |
| 08 Aug 2022 | 123.17 | 117.11 | 125.18 | 115.84 | 28135 | 4.46% |
| 05 Aug 2022 | 117.91 | 115.19 | 119.30 | 114.39 | 4600 | 1.52% |
| 04 Aug 2022 | 116.14 | 117.85 | 118.86 | 115.61 | 2986 | 0.03% |
| 03 Aug 2022 | 116.11 | 120.19 | 120.53 | 113.67 | 5372 | -3.23% |
| 02 Aug 2022 | 119.98 | 119.96 | 120.23 | 117.00 | 2921 | 0.18% |
| 01 Aug 2022 | 119.77 | 116.99 | 121.40 | 116.23 | 9881 | 3.67% |
| 29 Jul 2022 | 115.53 | 115.44 | 117.00 | 115.18 | 1956 | -0.48% |
| 28 Jul 2022 | 116.09 | 115.71 | 117.80 | 113.60 | 6766 | 1.83% |
| 27 Jul 2022 | 114.00 | 113.99 | 114.29 | 112.81 | 2270 | -0.26% |
| 26 Jul 2022 | 114.30 | 116.62 | 116.62 | 113.40 | 5050 | -2.00% |
| 25 Jul 2022 | 116.63 | 117.06 | 120.89 | 115.00 | 3845 | -0.38% |
| 22 Jul 2022 | 117.07 | 116.00 | 119.67 | 114.46 | 2766 | -0.72% |
| 21 Jul 2022 | 117.92 | 116.06 | 119.65 | 113.93 | 3315 | 2.17% |
| 20 Jul 2022 | 115.41 | 118.85 | 120.63 | 114.03 | 1336 | -2.90% |
| 19 Jul 2022 | 118.86 | 120.47 | 120.47 | 117.28 | 2182 | 0.13% |
| 18 Jul 2022 | 118.70 | 115.95 | 119.20 | 114.48 | 5247 | 3.53% |
| 15 Jul 2022 | 114.65 | 114.45 | 116.63 | 114.18 | 782 | -0.58% |
| 14 Jul 2022 | 115.32 | 116.60 | 117.00 | 114.40 | 3429 | 0.44% |
| 13 Jul 2022 | 114.81 | 112.71 | 116.00 | 112.66 | 854 | 0.38% |
| 12 Jul 2022 | 114.37 | 115.29 | 117.50 | 113.18 | 4252 | 0.67% |
| 11 Jul 2022 | 113.61 | 113.93 | 114.72 | 112.25 | 675 | 1.03% |
| 08 Jul 2022 | 112.45 | 113.34 | 114.50 | 112.05 | 806 | -0.79% |
| 07 Jul 2022 | 113.34 | 112.62 | 117.00 | 112.56 | 3113 | -0.65% |
| 06 Jul 2022 | 114.08 | 113.12 | 115.12 | 111.53 | 2116 | -0.08% |
| 05 Jul 2022 | 114.17 | 113.18 | 116.01 | 113.18 | 2922 | 1.07% |
| 04 Jul 2022 | 112.96 | 112.51 | 116.00 | 110.56 | 2001 | 1.90% |
| 01 Jul 2022 | 110.85 | 111.67 | 111.80 | 109.60 | 249 | -0.48% |
| 30 Jun 2022 | 111.39 | 112.22 | 112.78 | 111.00 | 428 | 0.60% |
| 29 Jun 2022 | 110.73 | 110.82 | 114.80 | 110.00 | 4390 | -0.38% |
| 28 Jun 2022 | 111.15 | 107.70 | 111.96 | 107.10 | 2664 | 1.37% |
| 27 Jun 2022 | 109.65 | 108.60 | 110.63 | 108.44 | 4592 | 0.59% |
| 24 Jun 2022 | 109.01 | 105.60 | 110.78 | 104.95 | 1928 | 2.68% |
| 23 Jun 2022 | 106.16 | 104.20 | 106.99 | 103.54 | 1101 | 1.81% |
| 22 Jun 2022 | 104.27 | 103.31 | 105.26 | 102.73 | 1743 | 0.86% |
| 21 Jun 2022 | 103.38 | 102.37 | 103.89 | 102.00 | 741 | 3.15% |
| 20 Jun 2022 | 100.22 | 104.83 | 105.54 | 100.20 | 1638 | -4.40% |
| 17 Jun 2022 | 104.83 | 104.10 | 107.98 | 102.45 | 967 | -1.07% |
| 16 Jun 2022 | 105.96 | 110.00 | 110.80 | 105.62 | 2836 | -2.22% |
| 15 Jun 2022 | 108.37 | 108.50 | 110.00 | 107.80 | 2105 | 0.10% |
| 14 Jun 2022 | 108.26 | 109.59 | 109.59 | 107.59 | 2292 | -0.29% |
| 13 Jun 2022 | 108.57 | 110.00 | 110.00 | 108.00 | 2773 | -2.11% |
| 10 Jun 2022 | 110.91 | 110.80 | 111.35 | 110.00 | 1019 | -0.16% |
| 09 Jun 2022 | 111.09 | 111.99 | 112.60 | 110.80 | 1270 | -0.25% |
| 08 Jun 2022 | 111.37 | 111.75 | 112.25 | 110.73 | 2435 | 0.61% |
| 07 Jun 2022 | 110.70 | 111.14 | 112.46 | 110.20 | 2139 | -0.17% |
| 06 Jun 2022 | 110.89 | 112.60 | 112.60 | 109.01 | 2859 | -1.57% |
| 03 Jun 2022 | 112.66 | 112.92 | 114.80 | 112.30 | 3206 | -0.45% |
| 02 Jun 2022 | 113.17 | 112.20 | 113.60 | 111.45 | 2684 | 1.12% |
| 01 Jun 2022 | 111.92 | 112.96 | 113.21 | 110.86 | 4958 | 0.96% |
| 31 May 2022 | 110.86 | 111.21 | 114.23 | 110.05 | 2727 | -0.64% |
| 30 May 2022 | 111.57 | 115.44 | 115.44 | 110.11 | 7378 | -1.99% |
| 27 May 2022 | 113.84 | 116.19 | 116.19 | 113.01 | 3315 | -0.57% |
| 26 May 2022 | 114.49 | 111.20 | 119.00 | 109.00 | 8330 | 3.31% |
| 25 May 2022 | 110.82 | 113.62 | 113.62 | 109.40 | 6921 | -2.95% |
| 24 May 2022 | 114.19 | 118.00 | 118.00 | 111.60 | 78213 | 9.27% |
| 23 May 2022 | 104.50 | 102.81 | 105.00 | 100.70 | 3472 | 3.16% |
| 20 May 2022 | 101.30 | 100.93 | 103.26 | 97.93 | 1882 | 1.82% |
| 19 May 2022 | 99.49 | 96.00 | 101.80 | 94.61 | 2502 | 1.35% |
| 18 May 2022 | 98.16 | 95.17 | 98.80 | 95.17 | 1781 | 3.56% |
| 17 May 2022 | 94.79 | 95.15 | 96.00 | 92.90 | 1150 | 1.03% |
| 16 May 2022 | 93.82 | 91.16 | 95.80 | 91.12 | 2484 | 1.27% |
| 13 May 2022 | 92.64 | 95.05 | 95.24 | 91.34 | 2839 | -1.09% |
| 12 May 2022 | 93.66 | 95.15 | 96.85 | 90.33 | 3384 | -0.10% |
| 11 May 2022 | 93.75 | 97.26 | 99.83 | 92.45 | 2074 | -3.28% |
| 10 May 2022 | 96.93 | 102.15 | 102.15 | 96.20 | 2760 | -3.71% |
| 09 May 2022 | 100.66 | 101.19 | 103.20 | 98.49 | 1988 | -0.52% |
| 06 May 2022 | 101.19 | 101.11 | 103.80 | 99.37 | 2864 | 0.05% |
| 05 May 2022 | 101.14 | 101.00 | 102.75 | 100.22 | 805 | 0.68% |
| 04 May 2022 | 100.46 | 102.53 | 103.20 | 100.22 | 2163 | -2.03% |
| 02 May 2022 | 102.54 | 103.20 | 104.26 | 102.20 | 1876 | -0.76% |
| 29 Apr 2022 | 103.33 | 103.51 | 105.38 | 103.20 | 831 | 0.06% |
| 28 Apr 2022 | 103.27 | 104.98 | 105.09 | 102.26 | 3542 | -0.20% |
| 27 Apr 2022 | 103.48 | 106.99 | 107.05 | 101.60 | 1585 | -1.83% |
| 26 Apr 2022 | 105.41 | 105.68 | 107.00 | 104.40 | 2150 | 1.15% |
| 25 Apr 2022 | 104.21 | 108.37 | 108.49 | 102.62 | 7234 | -2.41% |
| 22 Apr 2022 | 106.78 | 111.26 | 111.26 | 106.30 | 2470 | -1.23% |
| 21 Apr 2022 | 108.11 | 109.30 | 111.53 | 107.60 | 5153 | 0.32% |
| 20 Apr 2022 | 107.77 | 108.16 | 111.43 | 106.90 | 3766 | -1.24% |
| 19 Apr 2022 | 109.12 | 116.00 | 116.00 | 106.80 | 12410 | -2.57% |
| 18 Apr 2022 | 112.00 | 105.99 | 124.20 | 105.03 | 76850 | 6.77% |
| 13 Apr 2022 | 104.90 | 103.50 | 106.39 | 103.40 | 2097 | 1.55% |
| 12 Apr 2022 | 103.30 | 106.80 | 107.00 | 101.39 | 1883 | -2.46% |
| 11 Apr 2022 | 105.91 | 102.40 | 106.80 | 102.40 | 2288 | 1.76% |
| 08 Apr 2022 | 104.08 | 104.99 | 105.69 | 102.40 | 2535 | 0.01% |
| 07 Apr 2022 | 104.07 | 105.00 | 106.80 | 103.05 | 3577 | -1.42% |
| 06 Apr 2022 | 105.57 | 106.19 | 107.00 | 104.00 | 2519 | 1.58% |
| 05 Apr 2022 | 103.93 | 102.19 | 105.72 | 101.84 | 4593 | 1.61% |
| 04 Apr 2022 | 102.28 | 102.00 | 104.00 | 100.33 | 9627 | 2.24% |
| 01 Apr 2022 | 100.04 | 98.59 | 100.74 | 97.80 | 3708 | 2.06% |
| 31 Mar 2022 | 98.02 | 97.61 | 99.05 | 96.28 | 4258 | 0.33% |
| 30 Mar 2022 | 97.70 | 95.71 | 98.80 | 95.37 | 6543 | 3.29% |
| 29 Mar 2022 | 94.59 | 97.54 | 97.69 | 93.62 | 11422 | -1.27% |
| 28 Mar 2022 | 95.81 | 99.09 | 99.19 | 95.59 | 5937 | -1.67% |
| 25 Mar 2022 | 97.44 | 97.86 | 98.00 | 96.40 | 7389 | 1.08% |
| 24 Mar 2022 | 96.40 | 98.86 | 98.90 | 96.13 | 4602 | -1.39% |
| 23 Mar 2022 | 97.76 | 98.25 | 99.31 | 97.48 | 6216 | -0.09% |
| 22 Mar 2022 | 97.85 | 97.85 | 99.20 | 95.60 | 6992 | 1.11% |
| 21 Mar 2022 | 96.78 | 99.12 | 99.30 | 96.20 | 7776 | -2.40% |
| 17 Mar 2022 | 99.16 | 99.00 | 99.80 | 97.25 | 5183 | 0.77% |
| 16 Mar 2022 | 98.40 | 97.75 | 99.00 | 97.17 | 2106 | 2.76% |
| 15 Mar 2022 | 95.76 | 98.80 | 99.50 | 95.27 | 4147 | -1.08% |
| 14 Mar 2022 | 96.81 | 96.85 | 98.40 | 95.86 | 4874 | 0.20% |
| 11 Mar 2022 | 96.62 | 96.85 | 98.00 | 96.04 | 6089 | 0.71% |
| 10 Mar 2022 | 95.94 | 98.40 | 99.76 | 95.49 | 7268 | 1.47% |
| 09 Mar 2022 | 94.55 | 97.06 | 99.18 | 94.00 | 15140 | -1.26% |
| 08 Mar 2022 | 95.76 | 97.45 | 97.55 | 93.49 | 5644 | 2.60% |
| 07 Mar 2022 | 93.33 | 96.00 | 100.44 | 92.20 | 5031 | -2.50% |
| 04 Mar 2022 | 95.72 | 95.18 | 102.97 | 95.18 | 7052 | -1.48% |
| 03 Mar 2022 | 97.16 | 98.98 | 99.00 | 96.22 | 2618 | 0.50% |
| 02 Mar 2022 | 96.68 | 96.72 | 99.40 | 95.60 | 12463 | -0.04% |
| 28 Feb 2022 | 96.72 | 99.60 | 99.60 | 95.89 | 5108 | -1.34% |
| 25 Feb 2022 | 98.03 | 97.88 | 100.85 | 96.61 | 6868 | 2.57% |
| 24 Feb 2022 | 95.57 | 100.80 | 101.30 | 94.00 | 8027 | -5.76% |
| 23 Feb 2022 | 101.41 | 102.03 | 107.93 | 101.03 | 6721 | -0.61% |
| 22 Feb 2022 | 102.03 | 104.00 | 104.00 | 101.47 | 3366 | -2.99% |
| 21 Feb 2022 | 105.17 | 109.06 | 109.79 | 104.45 | 5303 | -3.36% |
| 18 Feb 2022 | 108.83 | 110.12 | 110.49 | 106.80 | 21032 | 0.10% |
| 17 Feb 2022 | 108.72 | 113.51 | 113.52 | 108.20 | 2447 | -2.34% |
| 16 Feb 2022 | 111.33 | 113.71 | 115.09 | 110.40 | 9501 | -0.60% |
| 15 Feb 2022 | 112.00 | 111.31 | 117.88 | 110.02 | 9513 | -0.51% |
| 14 Feb 2022 | 112.57 | 115.99 | 115.99 | 111.78 | 3664 | -3.46% |
| 11 Feb 2022 | 116.61 | 121.80 | 121.80 | 116.01 | 4985 | -4.39% |
| 10 Feb 2022 | 121.97 | 123.09 | 123.09 | 120.46 | 639 | 0.91% |
| 09 Feb 2022 | 120.87 | 125.55 | 125.55 | 119.53 | 10271 | -3.70% |
| 08 Feb 2022 | 125.52 | 124.43 | 126.40 | 122.99 | 2085 | 1.12% |
| 07 Feb 2022 | 124.13 | 126.40 | 126.40 | 122.67 | 2837 | -1.17% |
| 04 Feb 2022 | 125.60 | 126.86 | 129.00 | 124.40 | 5323 | -1.16% |
| 03 Feb 2022 | 127.08 | 126.41 | 131.40 | 126.21 | 8341 | -0.15% |
| 02 Feb 2022 | 127.27 | 119.59 | 131.98 | 119.53 | 31059 | 6.25% |
| 01 Feb 2022 | 119.78 | 118.00 | 120.83 | 117.20 | 2090 | 1.15% |
| 31 Jan 2022 | 118.42 | 121.51 | 121.51 | 116.80 | 5540 | 0.38% |
| 28 Jan 2022 | 117.97 | 119.31 | 122.20 | 116.00 | 4563 | -1.12% |
| 27 Jan 2022 | 119.31 | 116.60 | 122.00 | 111.00 | 17873 | 6.25% |
| 25 Jan 2022 | 112.29 | 121.95 | 121.95 | 109.80 | 19272 | -3.83% |
| 24 Jan 2022 | 116.76 | 121.30 | 121.98 | 115.60 | 3404 | -3.74% |
| 21 Jan 2022 | 121.30 | 126.79 | 127.78 | 120.21 | 4467 | -2.87% |
| 20 Jan 2022 | 124.89 | 122.15 | 125.96 | 122.00 | 3098 | 1.85% |
| 19 Jan 2022 | 122.62 | 122.52 | 123.80 | 121.00 | 2452 | -0.32% |
| 18 Jan 2022 | 123.01 | 126.80 | 127.03 | 122.26 | 4350 | -1.76% |
| 17 Jan 2022 | 125.22 | 126.48 | 126.80 | 122.24 | 2453 | 1.58% |
| 14 Jan 2022 | 123.27 | 125.17 | 125.30 | 123.00 | 592 | -0.04% |
| 13 Jan 2022 | 123.32 | 122.22 | 126.62 | 122.21 | 3821 | 0.98% |
| 12 Jan 2022 | 122.12 | 123.92 | 124.84 | 121.81 | 3809 | -0.79% |
| 11 Jan 2022 | 123.09 | 123.41 | 124.96 | 122.25 | 2093 | -0.29% |
| 10 Jan 2022 | 123.45 | 127.99 | 127.99 | 122.13 | 6876 | -0.84% |
| 07 Jan 2022 | 124.50 | 130.00 | 132.00 | 123.66 | 12004 | -3.07% |
| 06 Jan 2022 | 128.44 | 124.48 | 129.80 | 122.97 | 8668 | 3.32% |
| 05 Jan 2022 | 124.31 | 122.38 | 125.00 | 122.38 | 2052 | 1.85% |
| 04 Jan 2022 | 122.05 | 122.40 | 125.60 | 121.20 | 5119 | 0.38% |
| 03 Jan 2022 | 121.59 | 121.06 | 124.78 | 121.06 | 2744 | -0.84% |
| 31 Dec 2021 | 122.62 | 123.54 | 123.54 | 122.00 | 2294 | 0.24% |
| 30 Dec 2021 | 122.33 | 120.54 | 123.18 | 120.54 | 3734 | 0.48% |
| 29 Dec 2021 | 121.74 | 121.00 | 124.96 | 121.00 | 9662 | -0.32% |
| 28 Dec 2021 | 122.13 | 123.31 | 124.00 | 121.34 | 2079 | -0.96% |
| 27 Dec 2021 | 123.31 | 125.08 | 125.08 | 121.69 | 1109 | 1.02% |
| 24 Dec 2021 | 122.06 | 122.40 | 123.20 | 120.33 | 1538 | -0.02% |
| 23 Dec 2021 | 122.08 | 124.62 | 124.62 | 120.98 | 4488 | 0.33% |
| 22 Dec 2021 | 121.68 | 120.62 | 124.42 | 119.80 | 3701 | 1.33% |
| 21 Dec 2021 | 120.08 | 118.62 | 124.77 | 118.00 | 7496 | 1.56% |
| 20 Dec 2021 | 118.23 | 127.70 | 127.70 | 116.49 | 3360 | -4.56% |
| 17 Dec 2021 | 123.88 | 127.41 | 128.92 | 123.15 | 1955 | -2.69% |
| 16 Dec 2021 | 127.31 | 128.92 | 130.71 | 126.40 | 1584 | -0.83% |
| 15 Dec 2021 | 128.38 | 130.42 | 131.62 | 128.00 | 4605 | -1.04% |
| 14 Dec 2021 | 129.73 | 129.16 | 131.99 | 128.33 | 3839 | -0.91% |
| 13 Dec 2021 | 130.92 | 131.80 | 132.00 | 129.40 | 3735 | 1.23% |
| 10 Dec 2021 | 129.33 | 128.96 | 131.60 | 128.00 | 7465 | -0.64% |
| 09 Dec 2021 | 130.16 | 130.19 | 131.80 | 128.76 | 3160 | 0.47% |
| 08 Dec 2021 | 129.55 | 131.79 | 131.80 | 128.20 | 12109 | 1.76% |
| 07 Dec 2021 | 127.31 | 124.72 | 129.00 | 124.70 | 953 | 0.62% |
| 06 Dec 2021 | 126.53 | 126.01 | 129.60 | 125.22 | 2989 | -1.30% |
| 03 Dec 2021 | 128.20 | 129.19 | 129.47 | 125.52 | 4160 | 0.58% |
| 02 Dec 2021 | 127.46 | 129.74 | 130.33 | 126.40 | 3409 | -0.11% |
| 01 Dec 2021 | 127.60 | 125.46 | 129.40 | 123.81 | 11045 | 3.45% |
| 30 Nov 2021 | 123.34 | 123.48 | 127.14 | 123.00 | 4077 | 1.25% |
| 29 Nov 2021 | 121.82 | 125.66 | 125.72 | 121.20 | 4692 | -3.20% |
| 26 Nov 2021 | 125.85 | 127.60 | 127.60 | 122.89 | 1990 | -0.47% |
| 25 Nov 2021 | 126.45 | 127.60 | 127.60 | 124.00 | 2988 | 1.01% |
| 24 Nov 2021 | 125.18 | 124.07 | 127.80 | 124.00 | 4652 | 1.22% |
| 23 Nov 2021 | 123.67 | 120.21 | 124.97 | 120.21 | 1540 | 2.74% |
| 22 Nov 2021 | 120.37 | 127.98 | 127.98 | 119.10 | 5461 | -3.11% |
| 18 Nov 2021 | 124.23 | 126.54 | 126.60 | 121.67 | 5665 | -0.37% |
| 17 Nov 2021 | 124.69 | 126.09 | 127.00 | 123.60 | 1635 | -1.34% |
| 16 Nov 2021 | 126.38 | 128.00 | 128.91 | 125.42 | 831 | -1.08% |
| 15 Nov 2021 | 127.76 | 130.00 | 130.00 | 125.00 | 2659 | 1.70% |
| 12 Nov 2021 | 125.63 | 128.40 | 131.56 | 125.21 | 7217 | -1.40% |
| 11 Nov 2021 | 127.41 | 132.20 | 132.20 | 127.00 | 6002 | -2.56% |
| 10 Nov 2021 | 130.76 | 130.23 | 133.20 | 127.02 | 6389 | -0.65% |
| 09 Nov 2021 | 131.61 | 124.20 | 135.98 | 124.20 | 10644 | 4.29% |
| 08 Nov 2021 | 126.20 | 125.00 | 127.80 | 123.24 | 3363 | 2.61% |
| 04 Nov 2021 | 122.99 | 125.55 | 126.00 | 122.05 | 1463 | -0.59% |
| 03 Nov 2021 | 123.72 | 124.00 | 126.53 | 121.70 | 2120 | -0.12% |
| 02 Nov 2021 | 123.87 | 122.60 | 125.77 | 121.01 | 2358 | 1.33% |
| 01 Nov 2021 | 122.24 | 126.99 | 126.99 | 121.00 | 1538 | 1.64% |
| 29 Oct 2021 | 120.27 | 120.20 | 125.15 | 119.02 | 3435 | -1.18% |
| 28 Oct 2021 | 121.70 | 125.19 | 127.67 | 120.00 | 8754 | -3.32% |
| 27 Oct 2021 | 125.88 | 128.63 | 128.96 | 124.06 | 5201 | 0.10% |
| 26 Oct 2021 | 125.76 | 127.85 | 127.85 | 124.03 | 3439 | 1.97% |
| 25 Oct 2021 | 123.33 | 126.02 | 126.02 | 121.21 | 9587 | -1.76% |
| 22 Oct 2021 | 125.54 | 126.75 | 129.15 | 124.01 | 3010 | -2.22% |
| 21 Oct 2021 | 128.39 | 129.00 | 132.11 | 125.23 | 4936 | 0.21% |
| 20 Oct 2021 | 128.12 | 130.20 | 130.80 | 127.20 | 2466 | -2.16% |
| 19 Oct 2021 | 130.95 | 133.85 | 135.99 | 129.20 | 7628 | -2.14% |
| 18 Oct 2021 | 133.81 | 137.00 | 137.00 | 132.80 | 8108 | -0.87% |
| 14 Oct 2021 | 134.98 | 135.04 | 136.79 | 133.20 | 15513 | 0.76% |
| 13 Oct 2021 | 133.96 | 136.40 | 138.97 | 133.50 | 12825 | -1.21% |
| 12 Oct 2021 | 135.60 | 135.02 | 136.96 | 133.60 | 9112 | 0.49% |
| 11 Oct 2021 | 134.94 | 139.65 | 139.65 | 132.81 | 11775 | -1.92% |
| 08 Oct 2021 | 137.58 | 140.72 | 144.75 | 137.05 | 18032 | -2.23% |
| 07 Oct 2021 | 140.72 | 133.57 | 145.47 | 131.36 | 30911 | 5.36% |
| 06 Oct 2021 | 133.56 | 134.22 | 134.60 | 131.00 | 7959 | 0.16% |
| 05 Oct 2021 | 133.35 | 135.98 | 135.98 | 131.39 | 7146 | -0.41% |
| 04 Oct 2021 | 133.90 | 136.40 | 137.95 | 133.31 | 8832 | -1.38% |
| 01 Oct 2021 | 135.77 | 136.20 | 138.01 | 133.41 | 10942 | 0.59% |
| 30 Sep 2021 | 134.97 | 134.60 | 136.96 | 134.40 | 14671 | 0.90% |
| 29 Sep 2021 | 133.77 | 132.00 | 134.38 | 130.62 | 12492 | 0.06% |
| 28 Sep 2021 | 133.69 | 133.07 | 135.48 | 132.21 | 6997 | -0.61% |
| 27 Sep 2021 | 134.51 | 135.00 | 137.31 | 130.72 | 17251 | 0.16% |
| 24 Sep 2021 | 134.29 | 131.00 | 137.00 | 130.00 | 29219 | 3.29% |
| 23 Sep 2021 | 130.01 | 130.00 | 133.20 | 127.92 | 21267 | -0.85% |
| 22 Sep 2021 | 131.13 | 132.86 | 133.10 | 128.60 | 15410 | -0.05% |
| 21 Sep 2021 | 131.20 | 128.00 | 133.41 | 124.20 | 26617 | 2.19% |
| 20 Sep 2021 | 128.39 | 131.99 | 131.99 | 126.66 | 25480 | -3.24% |
| 17 Sep 2021 | 132.69 | 137.80 | 138.78 | 130.80 | 45276 | -3.39% |
| 16 Sep 2021 | 137.35 | 147.40 | 147.40 | 135.11 | 119212 | -6.81% |
| 15 Sep 2021 | 147.39 | 125.96 | 149.19 | 124.00 | 329655 | 18.55% |
| 14 Sep 2021 | 124.33 | 124.98 | 125.20 | 120.20 | 13450 | 2.11% |
| 13 Sep 2021 | 121.76 | 120.00 | 123.00 | 119.80 | 9740 | 1.01% |
| 09 Sep 2021 | 120.54 | 120.60 | 121.50 | 118.52 | 11068 | 0.93% |
| 08 Sep 2021 | 119.43 | 119.70 | 120.63 | 118.40 | 4548 | -0.99% |
| 07 Sep 2021 | 120.63 | 123.76 | 123.80 | 120.11 | 11062 | -1.11% |
| 06 Sep 2021 | 121.99 | 122.00 | 123.99 | 120.47 | 6806 | 1.30% |
| 03 Sep 2021 | 120.42 | 124.00 | 124.00 | 119.57 | 11079 | -0.68% |
| 02 Sep 2021 | 121.24 | 118.83 | 125.39 | 117.73 | 15032 | 2.03% |
| 01 Sep 2021 | 118.83 | 120.01 | 120.01 | 116.24 | 7090 | 0.26% |
| 31 Aug 2021 | 118.52 | 122.40 | 123.58 | 116.60 | 23241 | -3.15% |
| 30 Aug 2021 | 122.37 | 123.10 | 124.77 | 121.27 | 14759 | -0.59% |
| 27 Aug 2021 | 123.10 | 119.68 | 124.31 | 118.31 | 32457 | 2.86% |
| 26 Aug 2021 | 119.68 | 112.59 | 127.20 | 112.57 | 140755 | 6.91% |
| 25 Aug 2021 | 111.94 | 109.99 | 116.99 | 109.16 | 13053 | 3.68% |
| 24 Aug 2021 | 107.97 | 110.00 | 110.21 | 106.49 | 7763 | -0.45% |
| 23 Aug 2021 | 108.46 | 116.00 | 116.00 | 108.00 | 6718 | -1.59% |
| 20 Aug 2021 | 110.21 | 113.59 | 115.98 | 109.45 | 6932 | -2.98% |
| 18 Aug 2021 | 113.59 | 115.26 | 117.52 | 112.45 | 9293 | -0.29% |
| 17 Aug 2021 | 113.92 | 114.26 | 118.78 | 113.02 | 6308 | -1.70% |
| 16 Aug 2021 | 115.89 | 118.02 | 119.50 | 115.00 | 10508 | -1.95% |
| 13 Aug 2021 | 118.19 | 120.20 | 130.40 | 117.69 | 31347 | -0.53% |
| 12 Aug 2021 | 118.82 | 114.00 | 121.40 | 114.00 | 8333 | 5.07% |
| 11 Aug 2021 | 113.09 | 116.97 | 120.50 | 111.00 | 13689 | -3.28% |
| 10 Aug 2021 | 116.92 | 121.60 | 126.63 | 114.53 | 22872 | -3.69% |
| 09 Aug 2021 | 121.40 | 127.60 | 130.60 | 120.00 | 57195 | -4.60% |
| 06 Aug 2021 | 127.25 | 110.90 | 129.30 | 109.56 | 132018 | 17.32% |
| 05 Aug 2021 | 108.46 | 114.87 | 114.87 | 107.45 | 12044 | -3.80% |
| 04 Aug 2021 | 112.74 | 119.49 | 119.60 | 111.00 | 9567 | -3.35% |
| 03 Aug 2021 | 116.65 | 117.79 | 118.78 | 115.81 | 6649 | -0.59% |
| 02 Aug 2021 | 117.34 | 121.00 | 121.00 | 116.02 | 4010 | -0.59% |
| 30 Jul 2021 | 118.04 | 116.92 | 119.74 | 115.99 | 12397 | 2.23% |
| 29 Jul 2021 | 115.46 | 121.54 | 121.54 | 113.99 | 16222 | -4.20% |
| 28 Jul 2021 | 120.52 | 121.17 | 121.59 | 119.00 | 3268 | 1.03% |
| 27 Jul 2021 | 119.29 | 121.59 | 123.59 | 118.20 | 3983 | -1.25% |
| 26 Jul 2021 | 120.80 | 124.20 | 124.20 | 120.59 | 2766 | -1.92% |
| 23 Jul 2021 | 123.16 | 121.28 | 127.00 | 118.16 | 21565 | 2.50% |
| 22 Jul 2021 | 120.16 | 120.00 | 121.99 | 119.43 | 4342 | 1.26% |
| 20 Jul 2021 | 118.66 | 123.32 | 123.32 | 117.60 | 5771 | -1.86% |
| 19 Jul 2021 | 120.91 | 124.20 | 124.22 | 120.22 | 6770 | -1.93% |
| 16 Jul 2021 | 123.29 | 123.01 | 124.39 | 121.59 | 3236 | 0.57% |
| 15 Jul 2021 | 122.59 | 123.00 | 125.41 | 122.00 | 6248 | -0.49% |
| 14 Jul 2021 | 123.19 | 123.54 | 126.40 | 122.40 | 6868 | -0.29% |
| 13 Jul 2021 | 123.55 | 126.40 | 126.60 | 123.20 | 3829 | -0.97% |
| 12 Jul 2021 | 124.76 | 126.40 | 127.40 | 122.99 | 5556 | -0.72% |
| 09 Jul 2021 | 125.66 | 123.40 | 126.96 | 121.92 | 11162 | 3.22% |
| 08 Jul 2021 | 121.74 | 126.96 | 126.96 | 121.40 | 15153 | -2.21% |
| 07 Jul 2021 | 124.49 | 128.80 | 129.95 | 123.04 | 28501 | -4.25% |
| 06 Jul 2021 | 130.02 | 119.76 | 130.49 | 119.02 | 76722 | 9.60% |
| 05 Jul 2021 | 118.63 | 120.63 | 122.08 | 118.20 | 10255 | -0.51% |
| 02 Jul 2021 | 119.24 | 121.14 | 122.39 | 118.44 | 11541 | -0.92% |
| 01 Jul 2021 | 120.35 | 122.14 | 124.40 | 119.60 | 8121 | -2.42% |
| 30 Jun 2021 | 123.33 | 122.74 | 125.20 | 120.40 | 9936 | 2.90% |
| 29 Jun 2021 | 119.86 | 124.00 | 124.00 | 119.00 | 27302 | -5.97% |
| 28 Jun 2021 | 127.47 | 126.40 | 129.74 | 126.00 | 3583 | 0.17% |
| 25 Jun 2021 | 127.26 | 129.41 | 129.41 | 125.66 | 3975 | 0.19% |
| 24 Jun 2021 | 127.02 | 128.80 | 130.12 | 126.83 | 5820 | -0.06% |
| 23 Jun 2021 | 127.09 | 125.93 | 128.16 | 125.79 | 3036 | 1.17% |
| 22 Jun 2021 | 125.62 | 124.07 | 129.00 | 124.00 | 8431 | 1.81% |
| 21 Jun 2021 | 123.39 | 123.80 | 128.00 | 121.40 | 9347 | 0.76% |
| 18 Jun 2021 | 122.46 | 127.87 | 127.90 | 117.80 | 7200 | -1.88% |
| 17 Jun 2021 | 124.81 | 126.61 | 129.18 | 122.81 | 13653 | -1.25% |
| 16 Jun 2021 | 126.39 | 130.40 | 130.40 | 124.64 | 8933 | -1.87% |
| 15 Jun 2021 | 128.80 | 132.19 | 132.20 | 127.21 | 9712 | -0.88% |
| 14 Jun 2021 | 129.94 | 134.00 | 134.96 | 126.64 | 21391 | -0.40% |
| 11 Jun 2021 | 130.46 | 134.36 | 134.46 | 128.80 | 12358 | -1.08% |
| 10 Jun 2021 | 131.88 | 133.24 | 136.40 | 130.71 | 9244 | -0.42% |
| 09 Jun 2021 | 132.44 | 138.80 | 139.60 | 131.24 | 34640 | -2.99% |
| 08 Jun 2021 | 136.52 | 131.00 | 139.96 | 128.22 | 57756 | 5.17% |
| 07 Jun 2021 | 129.81 | 131.00 | 135.79 | 126.80 | 40354 | -0.80% |
| 04 Jun 2021 | 130.86 | 130.49 | 131.90 | 128.40 | 16763 | 0.44% |
| 03 Jun 2021 | 130.29 | 131.56 | 131.95 | 127.20 | 22854 | -0.24% |
| 02 Jun 2021 | 130.60 | 132.00 | 137.00 | 129.61 | 25121 | -1.82% |
| 01 Jun 2021 | 133.02 | 144.98 | 144.98 | 131.82 | 62946 | -7.73% |
| 31 May 2021 | 144.17 | 142.80 | 150.59 | 131.05 | 342204 | 5.56% |
| 28 May 2021 | 136.57 | 114.91 | 136.57 | 114.45 | 231383 | 20.00% |
| 27 May 2021 | 113.81 | 117.79 | 117.79 | 111.40 | 27909 | -1.48% |
| 26 May 2021 | 115.52 | 113.80 | 117.40 | 112.21 | 23880 | 1.77% |
| 25 May 2021 | 113.51 | 101.00 | 115.80 | 99.79 | 88833 | 14.21% |
| 24 May 2021 | 99.39 | 100.26 | 100.78 | 98.62 | 8928 | -1.48% |
| 21 May 2021 | 100.88 | 100.01 | 104.00 | 98.51 | 17804 | 0.84% |
| 20 May 2021 | 100.04 | 100.80 | 101.40 | 97.37 | 13793 | 1.92% |
| 19 May 2021 | 98.16 | 93.01 | 102.26 | 92.65 | 42083 | 6.10% |
| 18 May 2021 | 92.52 | 91.73 | 93.74 | 91.02 | 9621 | -0.86% |
| 17 May 2021 | 93.32 | 94.79 | 96.00 | 91.51 | 7397 | 1.82% |
| 14 May 2021 | 91.65 | 95.00 | 96.86 | 91.04 | 9343 | -4.08% |
| 12 May 2021 | 95.55 | 95.44 | 97.95 | 95.00 | 12022 | 0.42% |
| 11 May 2021 | 95.15 | 93.85 | 97.40 | 93.59 | 8113 | -0.64% |
| 10 May 2021 | 95.76 | 96.80 | 96.80 | 94.15 | 7806 | 0.13% |
| 07 May 2021 | 95.64 | 94.56 | 96.00 | 93.96 | 7730 | 0.92% |
| 06 May 2021 | 94.77 | 94.39 | 98.44 | 93.81 | 10529 | 0.30% |
| 05 May 2021 | 94.49 | 93.21 | 97.60 | 92.65 | 6031 | -0.20% |
| 04 May 2021 | 94.68 | 90.99 | 97.73 | 90.99 | 22880 | 3.80% |
| 03 May 2021 | 91.21 | 92.60 | 92.60 | 90.10 | 8681 | 1.11% |
| 30 Apr 2021 | 90.21 | 91.18 | 91.80 | 89.81 | 35255 | -1.07% |
| 29 Apr 2021 | 91.19 | 91.37 | 91.38 | 90.11 | 2131 | 2.05% |
| 28 Apr 2021 | 89.36 | 91.99 | 91.99 | 89.20 | 3295 | -0.63% |
| 27 Apr 2021 | 89.93 | 87.20 | 92.88 | 87.20 | 6515 | 1.50% |
| 26 Apr 2021 | 88.60 | 89.80 | 90.99 | 88.39 | 1384 | -0.71% |
| 23 Apr 2021 | 89.23 | 89.98 | 90.70 | 88.00 | 8727 | 0.48% |
| 22 Apr 2021 | 88.80 | 87.08 | 90.98 | 84.38 | 5911 | 1.65% |
| 20 Apr 2021 | 87.36 | 87.56 | 90.94 | 86.02 | 10398 | 1.69% |
| 19 Apr 2021 | 85.91 | 85.02 | 87.98 | 83.00 | 6592 | -0.61% |
| 16 Apr 2021 | 86.44 | 88.23 | 88.99 | 85.02 | 8329 | -1.81% |
| 15 Apr 2021 | 88.03 | 88.13 | 88.83 | 87.25 | 3538 | -0.24% |
| 13 Apr 2021 | 88.24 | 87.65 | 88.99 | 86.43 | 2990 | 0.62% |
| 12 Apr 2021 | 87.70 | 92.00 | 92.00 | 86.59 | 9619 | -3.81% |
| 09 Apr 2021 | 91.17 | 91.42 | 92.94 | 90.23 | 6296 | -1.13% |
| 08 Apr 2021 | 92.21 | 92.30 | 92.67 | 91.28 | 4526 | 0.61% |
| 07 Apr 2021 | 91.65 | 94.38 | 94.38 | 91.00 | 10556 | -0.17% |
| 06 Apr 2021 | 91.81 | 90.00 | 94.36 | 90.00 | 4975 | -0.03% |
| 05 Apr 2021 | 91.84 | 92.78 | 92.78 | 90.68 | 570 | -0.93% |
| 01 Apr 2021 | 92.70 | 90.00 | 92.97 | 90.00 | 4209 | 2.66% |
| 31 Mar 2021 | 90.30 | 91.88 | 92.24 | 90.01 | 2964 | -0.15% |
| 30 Mar 2021 | 90.44 | 95.00 | 95.90 | 90.20 | 5886 | -2.49% |
| 26 Mar 2021 | 92.75 | 91.40 | 94.29 | 91.40 | 7249 | 0.41% |
| 25 Mar 2021 | 92.37 | 95.60 | 95.60 | 90.00 | 6857 | -2.11% |
| 24 Mar 2021 | 94.36 | 96.00 | 96.88 | 94.00 | 4029 | -1.36% |
| 23 Mar 2021 | 95.66 | 95.97 | 97.18 | 94.06 | 6753 | 1.07% |
| 22 Mar 2021 | 94.65 | 96.80 | 96.80 | 93.69 | 4819 | -0.48% |
| 19 Mar 2021 | 95.11 | 99.00 | 100.05 | 94.04 | 11557 | -4.32% |
| 18 Mar 2021 | 99.40 | 102.94 | 102.99 | 98.22 | 4927 | -1.55% |
| 17 Mar 2021 | 100.97 | 104.20 | 104.93 | 100.20 | 2647 | -3.11% |
| 16 Mar 2021 | 104.21 | 101.82 | 104.80 | 100.82 | 4956 | 4.01% |
| 15 Mar 2021 | 100.19 | 105.37 | 105.38 | 99.94 | 12019 | -3.10% |
| 12 Mar 2021 | 103.40 | 104.39 | 104.99 | 102.00 | 4650 | 0.88% |
| 10 Mar 2021 | 102.50 | 103.03 | 103.84 | 102.00 | 3492 | -0.02% |
| 09 Mar 2021 | 102.52 | 105.94 | 105.94 | 102.04 | 4152 | -1.03% |
| 08 Mar 2021 | 103.59 | 106.40 | 106.40 | 103.40 | 1239 | -0.61% |
| 05 Mar 2021 | 104.23 | 105.81 | 106.99 | 104.00 | 3820 | -1.03% |
| 04 Mar 2021 | 105.32 | 103.71 | 107.00 | 102.62 | 5284 | 0.46% |
| 03 Mar 2021 | 104.84 | 106.60 | 106.60 | 102.62 | 8605 | 0.72% |
| 02 Mar 2021 | 104.09 | 107.56 | 107.57 | 102.63 | 3326 | -0.60% |
| 01 Mar 2021 | 104.72 | 106.31 | 107.98 | 104.02 | 2965 | -0.20% |
| 26 Feb 2021 | 104.93 | 106.61 | 108.94 | 102.21 | 3731 | -1.81% |
| 25 Feb 2021 | 106.86 | 106.46 | 107.80 | 103.80 | 3453 | 3.86% |
| 24 Feb 2021 | 102.89 | 106.00 | 109.60 | 96.24 | 1158 | -2.17% |
| 23 Feb 2021 | 105.17 | 101.40 | 105.59 | 101.40 | 6428 | 3.52% |
| 22 Feb 2021 | 101.59 | 105.35 | 105.35 | 101.03 | 16513 | -1.07% |
| 19 Feb 2021 | 102.69 | 109.00 | 109.00 | 102.00 | 20485 | -3.69% |
| 18 Feb 2021 | 106.62 | 109.69 | 111.60 | 106.21 | 12810 | -2.33% |
| 17 Feb 2021 | 109.16 | 108.00 | 111.60 | 107.20 | 9579 | -0.14% |
| 16 Feb 2021 | 109.31 | 113.58 | 113.58 | 108.22 | 6746 | -2.90% |
| 15 Feb 2021 | 112.57 | 114.30 | 114.34 | 110.46 | 8045 | -0.07% |
| 12 Feb 2021 | 112.65 | 118.00 | 119.89 | 111.92 | 38221 | -7.11% |
| 11 Feb 2021 | 121.27 | 118.00 | 122.79 | 116.29 | 39660 | 3.35% |
| 10 Feb 2021 | 117.34 | 116.05 | 118.62 | 114.00 | 9436 | 1.65% |
| 09 Feb 2021 | 115.44 | 117.80 | 117.85 | 114.22 | 7625 | -1.33% |
| 08 Feb 2021 | 117.00 | 116.00 | 120.20 | 113.36 | 18635 | 0.51% |
| 05 Feb 2021 | 116.41 | 113.73 | 119.80 | 113.73 | 27590 | 2.29% |
| 04 Feb 2021 | 113.80 | 116.40 | 117.81 | 113.14 | 13555 | -0.97% |
| 03 Feb 2021 | 114.91 | 111.79 | 116.88 | 111.00 | 48145 | 4.70% |
| 02 Feb 2021 | 109.75 | 104.59 | 110.44 | 102.61 | 12695 | 5.42% |
| 01 Feb 2021 | 104.11 | 100.69 | 105.56 | 100.01 | 5920 | 3.90% |
| 29 Jan 2021 | 100.20 | 101.99 | 104.03 | 99.54 | 5401 | -0.84% |
| 28 Jan 2021 | 101.05 | 99.93 | 103.00 | 98.20 | 2183 | 1.84% |
| 27 Jan 2021 | 99.22 | 102.76 | 103.57 | 98.20 | 6994 | -3.68% |
| 25 Jan 2021 | 103.01 | 105.37 | 105.37 | 100.66 | 5686 | -0.77% |
| 22 Jan 2021 | 103.81 | 104.82 | 106.98 | 102.60 | 8705 | -0.77% |
| 21 Jan 2021 | 104.62 | 107.99 | 111.20 | 103.05 | 10853 | -2.16% |
| 20 Jan 2021 | 106.93 | 107.80 | 108.49 | 104.99 | 9125 | 1.00% |
| 19 Jan 2021 | 105.87 | 104.49 | 108.60 | 103.40 | 14201 | 2.46% |
| 18 Jan 2021 | 103.33 | 104.74 | 104.80 | 101.53 | 5259 | 1.07% |
| 15 Jan 2021 | 102.24 | 104.00 | 104.00 | 101.40 | 2638 | -1.19% |
| 14 Jan 2021 | 103.47 | 104.40 | 104.40 | 102.00 | 6078 | 1.86% |
| 13 Jan 2021 | 101.58 | 105.49 | 106.70 | 100.89 | 12509 | -3.72% |
| 12 Jan 2021 | 105.50 | 104.02 | 107.00 | 104.01 | 4173 | -0.04% |
| 11 Jan 2021 | 105.54 | 107.95 | 111.40 | 103.31 | 12033 | 2.16% |
| 08 Jan 2021 | 103.31 | 103.75 | 103.98 | 102.22 | 7095 | 0.25% |
| 07 Jan 2021 | 103.05 | 102.20 | 103.98 | 102.12 | 2594 | 1.16% |
| 06 Jan 2021 | 101.87 | 103.50 | 104.62 | 101.65 | 3275 | -1.46% |
| 05 Jan 2021 | 103.38 | 102.43 | 104.30 | 101.54 | 2667 | -0.53% |
| 04 Jan 2021 | 103.93 | 102.80 | 104.97 | 102.10 | 5170 | 1.05% |
| 01 Jan 2021 | 102.85 | 100.00 | 103.81 | 100.00 | 14929 | 1.40% |
| 31 Dec 2020 | 101.43 | 101.01 | 102.71 | 100.61 | 3639 | 0.41% |
| 30 Dec 2020 | 101.02 | 99.80 | 102.95 | 99.80 | 10295 | 0.89% |
| 29 Dec 2020 | 100.13 | 102.28 | 104.78 | 98.61 | 15428 | -1.97% |
| 28 Dec 2020 | 102.14 | 104.05 | 105.00 | 101.60 | 10827 | -0.76% |
| 24 Dec 2020 | 102.92 | 106.99 | 107.42 | 101.60 | 16192 | -3.41% |
| 23 Dec 2020 | 106.55 | 107.00 | 109.00 | 103.06 | 10186 | 2.68% |
