MCX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Mar 2026 | 2414.50 | 2550.00 | 2558.90 | 2396.80 | 5214539 | -4.58% |
| 19 Mar 2026 | 2530.40 | 2556.50 | 2624.40 | 2520.40 | 4095995 | -2.79% |
| 18 Mar 2026 | 2603.10 | 2680.00 | 2702.70 | 2575.10 | 5748986 | -2.57% |
| 17 Mar 2026 | 2671.80 | 2579.90 | 2681.00 | 2570.00 | 4027322 | 4.55% |
| 16 Mar 2026 | 2555.60 | 2474.00 | 2577.00 | 2440.80 | 3474374 | 2.27% |
| 13 Mar 2026 | 2498.80 | 2520.00 | 2544.00 | 2465.00 | 2434350 | -1.08% |
| 12 Mar 2026 | 2526.10 | 2512.70 | 2539.90 | 2466.90 | 2510419 | -0.22% |
| 11 Mar 2026 | 2531.60 | 2580.00 | 2608.00 | 2520.40 | 2043024 | -1.81% |
| 10 Mar 2026 | 2578.20 | 2605.00 | 2623.90 | 2562.10 | 3351851 | 0.04% |
| 09 Mar 2026 | 2577.10 | 2479.00 | 2587.90 | 2451.10 | 4232863 | 1.70% |
| 06 Mar 2026 | 2533.90 | 2562.00 | 2590.70 | 2522.80 | 1832576 | -0.77% |
| 05 Mar 2026 | 2553.50 | 2498.10 | 2572.10 | 2498.10 | 3764228 | 3.03% |
| 04 Mar 2026 | 2478.50 | 2494.20 | 2497.70 | 2432.60 | 2931485 | -0.91% |
| 02 Mar 2026 | 2501.20 | 2427.00 | 2534.30 | 2425.30 | 5390946 | 2.37% |
| 27 Feb 2026 | 2443.30 | 2455.20 | 2482.00 | 2432.50 | 2538434 | -0.63% |
| 26 Feb 2026 | 2458.90 | 2456.40 | 2468.00 | 2377.50 | 2765633 | 0.40% |
| 25 Feb 2026 | 2449.20 | 2414.90 | 2484.90 | 2400.20 | 2689531 | 2.23% |
| 24 Feb 2026 | 2395.80 | 2385.00 | 2410.90 | 2373.00 | 1777072 | -0.02% |
| 23 Feb 2026 | 2396.20 | 2427.00 | 2450.00 | 2384.00 | 1635978 | 0.01% |
| 20 Feb 2026 | 2395.90 | 2372.10 | 2423.00 | 2366.20 | 2937437 | 1.47% |
| 19 Feb 2026 | 2361.20 | 2400.90 | 2436.00 | 2352.10 | 3671027 | 0.85% |
| 18 Feb 2026 | 2341.30 | 2281.20 | 2348.80 | 2280.00 | 3261320 | 2.54% |
| 17 Feb 2026 | 2283.20 | 2338.80 | 2344.60 | 2271.40 | 3230251 | -2.41% |
| 16 Feb 2026 | 2339.70 | 2240.00 | 2358.20 | 2168.00 | 5065061 | -0.04% |
| 13 Feb 2026 | 2340.60 | 2380.00 | 2404.40 | 2321.20 | 3459271 | -4.15% |
| 12 Feb 2026 | 2441.90 | 2376.00 | 2447.40 | 2339.60 | 3463494 | 2.91% |
| 11 Feb 2026 | 2372.80 | 2470.00 | 2470.00 | 2350.10 | 6371079 | -3.96% |
| 10 Feb 2026 | 2470.70 | 2447.00 | 2494.50 | 2435.00 | 3096524 | 1.47% |
| 09 Feb 2026 | 2434.90 | 2430.00 | 2457.10 | 2391.00 | 3235535 | 2.29% |
| 06 Feb 2026 | 2380.40 | 2380.00 | 2396.90 | 2327.90 | 4957750 | -1.24% |
| 05 Feb 2026 | 2410.40 | 2475.00 | 2477.90 | 2393.00 | 5412056 | -5.23% |
| 04 Feb 2026 | 2543.30 | 2460.00 | 2557.00 | 2450.00 | 4065299 | 4.49% |
| 03 Feb 2026 | 2434.10 | 2500.00 | 2553.90 | 2391.00 | 10210272 | 4.84% |
| 02 Feb 2026 | 2321.80 | 2212.70 | 2350.00 | 2125.50 | 8631439 | 3.96% |
| 01 Feb 2026 | 2233.30 | 2300.00 | 2319.90 | 2068.50 | 20999802 | -11.66% |
| 30 Jan 2026 | 2528.00 | 2684.00 | 2684.00 | 2490.00 | 7639727 | -5.88% |
| 29 Jan 2026 | 2686.00 | 2650.00 | 2705.00 | 2628.00 | 5308326 | 3.59% |
| 28 Jan 2026 | 2593.00 | 2488.00 | 2605.00 | 2459.00 | 7308758 | 7.24% |
| 27 Jan 2026 | 2418.00 | 2385.00 | 2446.00 | 2301.00 | 6439930 | 5.96% |
| 23 Jan 2026 | 2282.00 | 2337.00 | 2355.00 | 2272.00 | 2959911 | -1.38% |
| 22 Jan 2026 | 2314.00 | 2375.00 | 2411.00 | 2245.00 | 4401399 | -0.26% |
| 21 Jan 2026 | 2320.00 | 2380.00 | 2425.00 | 2306.00 | 3776728 | -2.23% |
| 20 Jan 2026 | 2373.00 | 2450.00 | 2454.00 | 2342.00 | 4028731 | -2.31% |
| 19 Jan 2026 | 2429.00 | 2455.00 | 2486.00 | 2418.00 | 3253397 | -0.70% |
| 16 Jan 2026 | 2446.00 | 2450.00 | 2499.00 | 2423.00 | 3433035 | 1.20% |
| 14 Jan 2026 | 2417.00 | 2304.00 | 2445.00 | 2284.00 | 5300087 | 5.41% |
| 13 Jan 2026 | 2293.00 | 2249.00 | 2303.00 | 2239.00 | 2810584 | 2.60% |
| 12 Jan 2026 | 2235.00 | 2201.00 | 2249.00 | 2193.00 | 1905600 | 2.01% |
| 09 Jan 2026 | 2191.00 | 2224.00 | 2258.00 | 2174.00 | 2446798 | -1.79% |
| 08 Jan 2026 | 2231.00 | 2310.00 | 2338.00 | 2224.00 | 2773533 | -3.21% |
| 07 Jan 2026 | 2305.00 | 2251.00 | 2315.00 | 2236.00 | 2484262 | 2.63% |
| 06 Jan 2026 | 2246.00 | 2212.00 | 2270.00 | 2190.00 | 2414137 | 2.14% |
| 05 Jan 2026 | 2199.00 | 2225.00 | 2232.00 | 2176.00 | 1638124 | -0.77% |
| 02 Jan 2026 | 2216.00 | 2230.00 | 2278.00 | 2190.00 | 3418580 | 0.83% |
| 01 Jan 2026 | 2197.80 | 2232.00 | 2232.00 | 2193.20 | 264671 | -1.32% |
| 31 Dec 2025 | 2227.20 | 2210.00 | 2239.60 | 2197.00 | 437650 | 2.27% |
| 30 Dec 2025 | 2177.80 | 2170.00 | 2207.60 | 2162.40 | 564954 | -0.44% |
| 29 Dec 2025 | 2187.40 | 2228.00 | 2243.80 | 2180.00 | 456467 | -1.04% |
| 26 Dec 2025 | 2210.40 | 2177.40 | 2222.00 | 2161.60 | 408344 | 2.10% |
| 24 Dec 2025 | 2165.00 | 2168.40 | 2186.80 | 2160.40 | 296705 | -0.03% |
| 23 Dec 2025 | 2165.60 | 2171.80 | 2185.60 | 2147.40 | 499546 | 0.06% |
| 22 Dec 2025 | 2164.20 | 2080.00 | 2169.40 | 2062.80 | 723069 | 4.99% |
| 19 Dec 2025 | 2061.40 | 2044.00 | 2073.00 | 2036.20 | 471633 | 1.33% |
| 18 Dec 2025 | 2034.40 | 2024.00 | 2049.40 | 1990.00 | 378276 | 1.47% |
| 17 Dec 2025 | 2005.00 | 2032.80 | 2043.80 | 1996.00 | 278240 | -1.37% |
| 16 Dec 2025 | 2032.80 | 2037.20 | 2046.00 | 2002.40 | 348740 | -0.22% |
| 15 Dec 2025 | 2037.20 | 2032.40 | 2052.00 | 2017.00 | 258617 | 0.24% |
| 12 Dec 2025 | 2032.40 | 2004.00 | 2037.60 | 1994.40 | 443958 | 2.25% |
| 11 Dec 2025 | 1987.60 | 1969.00 | 2011.20 | 1950.00 | 479946 | 0.75% |
| 10 Dec 2025 | 1972.80 | 2074.00 | 2079.60 | 1953.60 | 481705 | -4.77% |
| 09 Dec 2025 | 2071.60 | 2037.00 | 2075.40 | 1990.00 | 520130 | 1.72% |
| 08 Dec 2025 | 2036.60 | 2077.80 | 2103.20 | 2028.20 | 494878 | -1.55% |
| 05 Dec 2025 | 2068.60 | 2026.80 | 2071.80 | 2026.80 | 396553 | 2.19% |
| 04 Dec 2025 | 2024.20 | 2043.80 | 2061.60 | 1996.40 | 682735 | -0.17% |
| 03 Dec 2025 | 2027.60 | 2045.00 | 2069.60 | 2007.40 | 494222 | -0.79% |
| 02 Dec 2025 | 2043.80 | 2042.80 | 2070.00 | 2036.00 | 325994 | 0.09% |
| 01 Dec 2025 | 2042.00 | 2040.00 | 2061.60 | 2027.40 | 427516 | 1.36% |
| 28 Nov 2025 | 2014.70 | 2086.00 | 2092.00 | 1990.20 | 918982 | -3.37% |
| 27 Nov 2025 | 2084.90 | 2062.10 | 2094.30 | 2051.70 | 568790 | 1.38% |
| 26 Nov 2025 | 2056.60 | 1977.60 | 2062.20 | 1976.20 | 810234 | 4.22% |
| 25 Nov 2025 | 1973.40 | 1980.00 | 1991.00 | 1963.20 | 301328 | 0.02% |
| 24 Nov 2025 | 1973.10 | 1942.10 | 1977.90 | 1931.00 | 449855 | 1.88% |
| 21 Nov 2025 | 1936.60 | 1965.00 | 1970.00 | 1929.90 | 398161 | -1.78% |
| 20 Nov 2025 | 1971.70 | 1973.20 | 1995.00 | 1962.00 | 537216 | 0.61% |
| 19 Nov 2025 | 1959.80 | 1933.00 | 1967.80 | 1930.00 | 477308 | 1.39% |
| 18 Nov 2025 | 1933.00 | 1949.60 | 1949.60 | 1921.40 | 342564 | -0.34% |
| 17 Nov 2025 | 1939.60 | 1943.60 | 1959.00 | 1928.00 | 366759 | 0.33% |
| 14 Nov 2025 | 1933.30 | 1915.00 | 1948.80 | 1887.90 | 442979 | 0.72% |
| 13 Nov 2025 | 1919.40 | 1897.00 | 1944.60 | 1893.00 | 617697 | 1.75% |
| 12 Nov 2025 | 1886.40 | 1910.00 | 1919.80 | 1875.70 | 471381 | -0.66% |
| 11 Nov 2025 | 1899.00 | 1910.10 | 1952.80 | 1886.20 | 723848 | -0.37% |
| 10 Nov 2025 | 1906.10 | 1884.00 | 1917.10 | 1865.50 | 477313 | 1.06% |
| 07 Nov 2025 | 1886.10 | 1809.00 | 1901.00 | 1762.10 | 1263077 | 1.95% |
| 06 Nov 2025 | 1850.10 | 1877.00 | 1881.00 | 1834.70 | 462012 | -0.80% |
| 04 Nov 2025 | 1865.10 | 1925.00 | 1925.00 | 1860.70 | 465869 | -2.11% |
| 03 Nov 2025 | 1905.30 | 1857.60 | 1924.80 | 1855.00 | 809953 | 3.06% |
| 31 Oct 2025 | 1848.70 | 1834.00 | 1862.00 | 1826.00 | 479616 | 1.56% |
| 30 Oct 2025 | 1820.30 | 1830.10 | 1834.70 | 1812.20 | 194394 | -0.81% |
| 29 Oct 2025 | 1835.10 | 1830.00 | 1839.60 | 1800.90 | 419900 | 0.65% |
| 28 Oct 2025 | 1823.30 | 1863.90 | 1865.60 | 1814.00 | 581850 | -2.03% |
| 27 Oct 2025 | 1861.10 | 1800.80 | 1867.00 | 1796.70 | 635453 | 3.35% |
| 24 Oct 2025 | 1800.70 | 1848.00 | 1851.60 | 1795.10 | 417480 | -2.76% |
| 23 Oct 2025 | 1851.80 | 1830.50 | 1869.60 | 1808.30 | 593427 | 0.78% |
| 21 Oct 2025 | 1837.40 | 1850.10 | 1855.00 | 1832.40 | 73191 | -0.09% |
| 20 Oct 2025 | 1839.00 | 1880.60 | 1882.20 | 1822.10 | 493316 | -1.43% |
| 17 Oct 2025 | 1865.70 | 1870.00 | 1898.50 | 1858.90 | 604588 | -0.02% |
| 16 Oct 2025 | 1866.10 | 1913.00 | 1917.10 | 1854.10 | 840487 | -2.21% |
| 15 Oct 2025 | 1908.20 | 1912.00 | 1923.40 | 1885.00 | 1015096 | 1.53% |
| 14 Oct 2025 | 1879.50 | 1802.80 | 1892.00 | 1802.80 | 2000223 | 5.15% |
| 13 Oct 2025 | 1787.50 | 1740.00 | 1797.60 | 1740.00 | 1147752 | 2.87% |
| 10 Oct 2025 | 1737.70 | 1741.20 | 1777.80 | 1723.00 | 845205 | -0.20% |
| 09 Oct 2025 | 1741.20 | 1637.80 | 1749.70 | 1635.70 | 1303330 | 6.31% |
| 08 Oct 2025 | 1637.80 | 1642.00 | 1654.60 | 1626.00 | 225672 | -0.24% |
| 07 Oct 2025 | 1641.80 | 1652.00 | 1666.00 | 1630.60 | 337619 | 0.21% |
| 06 Oct 2025 | 1638.40 | 1640.00 | 1655.00 | 1630.90 | 323883 | 0.58% |
| 03 Oct 2025 | 1629.00 | 1607.60 | 1642.90 | 1596.00 | 480878 | 1.83% |
| 01 Oct 2025 | 1599.70 | 1562.30 | 1603.00 | 1551.30 | 376094 | 2.60% |
| 30 Sep 2025 | 1559.20 | 1595.80 | 1596.60 | 1545.10 | 362738 | -1.81% |
| 29 Sep 2025 | 1588.00 | 1599.60 | 1615.00 | 1583.30 | 427876 | 0.25% |
| 26 Sep 2025 | 1584.10 | 1604.80 | 1617.90 | 1572.20 | 390552 | -1.28% |
| 25 Sep 2025 | 1604.60 | 1598.10 | 1619.10 | 1585.20 | 328104 | 0.85% |
| 24 Sep 2025 | 1591.10 | 1611.00 | 1623.60 | 1584.50 | 435912 | -1.03% |
| 23 Sep 2025 | 1607.70 | 1597.90 | 1612.00 | 1574.00 | 321812 | 0.61% |
| 22 Sep 2025 | 1597.90 | 1609.80 | 1625.10 | 1590.10 | 377442 | -0.77% |
| 19 Sep 2025 | 1610.30 | 1600.00 | 1621.40 | 1587.00 | 876864 | 0.66% |
| 18 Sep 2025 | 1599.80 | 1593.80 | 1604.00 | 1586.20 | 451691 | 1.02% |
| 17 Sep 2025 | 1583.70 | 1536.60 | 1607.00 | 1536.60 | 1288895 | 3.57% |
| 16 Sep 2025 | 1529.10 | 1552.00 | 1553.90 | 1521.40 | 498845 | -1.43% |
| 15 Sep 2025 | 1551.30 | 1554.40 | 1579.70 | 1547.40 | 355575 | 0.36% |
| 12 Sep 2025 | 1545.70 | 1510.10 | 1562.20 | 1510.10 | 479589 | 2.09% |
| 11 Sep 2025 | 1514.10 | 1525.90 | 1527.60 | 1505.20 | 444291 | -0.64% |
| 10 Sep 2025 | 1523.80 | 1533.90 | 1555.80 | 1516.20 | 343685 | 0.10% |
| 09 Sep 2025 | 1522.30 | 1530.00 | 1533.30 | 1496.00 | 388218 | -0.26% |
| 08 Sep 2025 | 1526.30 | 1521.10 | 1549.00 | 1514.70 | 324772 | 0.34% |
| 05 Sep 2025 | 1521.10 | 1536.30 | 1548.90 | 1515.10 | 253775 | -0.50% |
| 04 Sep 2025 | 1528.70 | 1552.10 | 1557.90 | 1521.60 | 414502 | -0.83% |
| 03 Sep 2025 | 1541.50 | 1538.70 | 1544.00 | 1505.60 | 429971 | 0.81% |
| 02 Sep 2025 | 1529.10 | 1566.30 | 1569.80 | 1527.00 | 504393 | -1.89% |
| 01 Sep 2025 | 1558.60 | 1488.80 | 1563.90 | 1487.60 | 673651 | 5.45% |
| 29 Aug 2025 | 1478.00 | 1477.40 | 1492.60 | 1460.80 | 644963 | -0.16% |
| 28 Aug 2025 | 1480.30 | 1538.40 | 1543.10 | 1476.60 | 455408 | -3.78% |
| 26 Aug 2025 | 1538.40 | 1600.00 | 1600.00 | 1534.50 | 492826 | -3.89% |
| 25 Aug 2025 | 1600.60 | 1600.00 | 1615.90 | 1590.70 | 305299 | 0.54% |
| 22 Aug 2025 | 1592.00 | 1585.60 | 1616.00 | 1584.60 | 470289 | 0.42% |
| 21 Aug 2025 | 1585.40 | 1650.00 | 1650.80 | 1578.50 | 680912 | -3.61% |
| 20 Aug 2025 | 1644.80 | 1659.00 | 1660.70 | 1639.00 | 222774 | -0.86% |
| 19 Aug 2025 | 1659.00 | 1662.00 | 1667.90 | 1633.00 | 405089 | -0.17% |
| 18 Aug 2025 | 1661.80 | 1660.00 | 1687.90 | 1650.10 | 408805 | 1.97% |
| 14 Aug 2025 | 1629.70 | 1672.00 | 1677.50 | 1615.20 | 440420 | -2.28% |
| 13 Aug 2025 | 1667.80 | 1644.70 | 1673.00 | 1639.30 | 446820 | 2.30% |
| 12 Aug 2025 | 1630.30 | 1593.00 | 1646.00 | 1582.90 | 765567 | 2.57% |
| 11 Aug 2025 | 1589.40 | 1544.80 | 1593.30 | 1538.50 | 333961 | 3.04% |
| 08 Aug 2025 | 1542.50 | 1580.00 | 1581.90 | 1531.10 | 323672 | -2.19% |
| 07 Aug 2025 | 1577.00 | 1542.90 | 1579.90 | 1540.20 | 405677 | 1.83% |
| 06 Aug 2025 | 1548.60 | 1579.60 | 1579.60 | 1545.00 | 342792 | -1.70% |
| 05 Aug 2025 | 1575.40 | 1596.20 | 1596.20 | 1536.00 | 882130 | -1.26% |
| 04 Aug 2025 | 1595.50 | 1561.90 | 1612.00 | 1551.40 | 1376194 | 5.03% |
| 01 Aug 2025 | 1519.10 | 1538.80 | 1544.00 | 1506.90 | 383086 | -1.27% |
| 31 Jul 2025 | 1538.60 | 1549.10 | 1569.20 | 1530.00 | 297154 | -1.21% |
| 30 Jul 2025 | 1557.40 | 1577.60 | 1581.70 | 1552.60 | 268980 | -0.67% |
| 29 Jul 2025 | 1567.90 | 1544.80 | 1572.90 | 1522.80 | 469132 | 1.40% |
| 28 Jul 2025 | 1546.30 | 1604.00 | 1604.00 | 1540.60 | 459623 | -3.84% |
| 25 Jul 2025 | 1608.00 | 1633.00 | 1647.00 | 1601.60 | 306073 | -2.46% |
| 24 Jul 2025 | 1648.50 | 1652.00 | 1654.30 | 1627.10 | 300326 | -0.23% |
| 23 Jul 2025 | 1652.30 | 1638.00 | 1655.00 | 1611.00 | 393558 | 1.32% |
| 22 Jul 2025 | 1630.70 | 1661.00 | 1668.70 | 1627.20 | 540533 | -1.16% |
| 21 Jul 2025 | 1649.80 | 1647.80 | 1665.00 | 1632.20 | 356644 | 0.17% |
| 18 Jul 2025 | 1647.00 | 1651.80 | 1653.70 | 1623.00 | 265621 | -0.30% |
| 17 Jul 2025 | 1651.90 | 1684.20 | 1688.60 | 1645.00 | 346386 | -1.44% |
| 16 Jul 2025 | 1676.10 | 1664.60 | 1680.10 | 1652.60 | 521821 | 0.70% |
| 15 Jul 2025 | 1664.40 | 1656.00 | 1671.00 | 1643.10 | 411363 | 1.38% |
| 14 Jul 2025 | 1641.80 | 1615.00 | 1662.80 | 1613.60 | 692083 | 2.00% |
| 11 Jul 2025 | 1609.60 | 1660.20 | 1664.00 | 1604.50 | 703899 | -3.40% |
| 10 Jul 2025 | 1666.30 | 1694.40 | 1704.00 | 1659.70 | 653546 | -1.31% |
| 09 Jul 2025 | 1688.40 | 1704.00 | 1715.00 | 1682.60 | 802866 | -0.64% |
| 08 Jul 2025 | 1699.20 | 1755.40 | 1765.10 | 1674.10 | 990988 | -2.86% |
| 07 Jul 2025 | 1749.30 | 1777.60 | 1784.00 | 1745.00 | 531817 | -1.55% |
| 04 Jul 2025 | 1776.90 | 1806.00 | 1806.00 | 1764.20 | 512742 | -1.31% |
| 03 Jul 2025 | 1800.50 | 1787.40 | 1814.90 | 1787.40 | 649067 | 0.76% |
| 02 Jul 2025 | 1787.00 | 1814.00 | 1821.70 | 1780.10 | 664773 | -1.39% |
| 01 Jul 2025 | 1812.10 | 1795.30 | 1823.00 | 1772.00 | 1007590 | 1.30% |
| 30 Jun 2025 | 1788.80 | 1775.10 | 1807.20 | 1775.10 | 677789 | 0.99% |
| 27 Jun 2025 | 1771.30 | 1772.00 | 1815.00 | 1758.10 | 1736728 | 0.20% |
| 26 Jun 2025 | 1767.80 | 1732.80 | 1777.60 | 1720.00 | 1139514 | 2.04% |
| 25 Jun 2025 | 1732.40 | 1665.00 | 1761.60 | 1656.90 | 2781460 | 5.43% |
| 24 Jun 2025 | 1643.20 | 1670.00 | 1673.00 | 1611.20 | 857317 | -0.92% |
| 23 Jun 2025 | 1658.40 | 1610.00 | 1668.60 | 1607.10 | 954872 | 2.56% |
| 20 Jun 2025 | 1617.00 | 1553.40 | 1621.50 | 1541.10 | 1007130 | 4.14% |
| 19 Jun 2025 | 1552.70 | 1594.00 | 1594.00 | 1547.20 | 645453 | -2.18% |
| 18 Jun 2025 | 1587.30 | 1588.80 | 1605.90 | 1574.60 | 785421 | 0.14% |
| 17 Jun 2025 | 1585.10 | 1568.40 | 1604.30 | 1550.50 | 1151450 | 1.25% |
| 16 Jun 2025 | 1565.50 | 1524.40 | 1569.50 | 1522.70 | 1101267 | 3.57% |
| 13 Jun 2025 | 1511.50 | 1474.40 | 1537.70 | 1474.40 | 877387 | 0.62% |
| 12 Jun 2025 | 1502.20 | 1512.00 | 1536.90 | 1495.40 | 800082 | -2.15% |
| 11 Jun 2025 | 1535.20 | 1580.00 | 1589.00 | 1513.50 | 965462 | -2.72% |
| 10 Jun 2025 | 1578.10 | 1598.80 | 1601.70 | 1550.50 | 1002432 | -0.82% |
| 09 Jun 2025 | 1591.10 | 1513.70 | 1596.70 | 1504.30 | 2526757 | 7.25% |
| 06 Jun 2025 | 1483.60 | 1428.10 | 1506.20 | 1421.80 | 1665660 | 4.49% |
| 05 Jun 2025 | 1419.80 | 1385.00 | 1429.00 | 1379.20 | 657268 | 3.33% |
| 04 Jun 2025 | 1374.10 | 1379.10 | 1394.10 | 1357.10 | 562623 | 0.56% |
| 03 Jun 2025 | 1366.50 | 1349.90 | 1389.20 | 1345.10 | 656764 | 1.99% |
| 02 Jun 2025 | 1339.80 | 1322.00 | 1354.30 | 1312.20 | 502799 | 1.47% |
| 30 May 2025 | 1320.40 | 1318.40 | 1341.20 | 1316.00 | 376452 | 0.45% |
| 29 May 2025 | 1314.50 | 1293.00 | 1333.00 | 1292.90 | 590932 | 1.68% |
| 28 May 2025 | 1292.80 | 1290.00 | 1303.40 | 1284.40 | 211806 | 0.63% |
| 27 May 2025 | 1284.70 | 1293.90 | 1294.50 | 1278.10 | 177772 | -0.52% |
| 26 May 2025 | 1291.40 | 1304.00 | 1312.60 | 1283.70 | 267519 | -0.55% |
| 23 May 2025 | 1298.50 | 1279.90 | 1310.00 | 1263.00 | 444188 | 1.92% |
| 22 May 2025 | 1274.00 | 1276.20 | 1281.80 | 1250.40 | 328276 | -0.01% |
| 21 May 2025 | 1274.10 | 1275.00 | 1287.00 | 1258.90 | 249385 | 0.57% |
| 20 May 2025 | 1266.90 | 1306.90 | 1308.20 | 1262.10 | 339225 | -2.19% |
| 19 May 2025 | 1295.30 | 1290.00 | 1311.60 | 1269.10 | 457933 | 0.41% |
| 16 May 2025 | 1290.00 | 1250.00 | 1301.70 | 1242.00 | 738179 | 3.96% |
| 15 May 2025 | 1240.90 | 1248.40 | 1256.70 | 1230.90 | 401156 | 0.03% |
| 14 May 2025 | 1240.50 | 1197.00 | 1245.90 | 1183.60 | 867421 | 4.46% |
| 13 May 2025 | 1187.50 | 1209.00 | 1209.60 | 1183.00 | 571040 | -2.05% |
| 12 May 2025 | 1212.30 | 1184.90 | 1226.80 | 1155.70 | 944834 | 6.90% |
| 09 May 2025 | 1134.10 | 1164.00 | 1168.20 | 1120.00 | 1496526 | -5.56% |
| 08 May 2025 | 1200.90 | 1223.80 | 1244.90 | 1190.20 | 623980 | -0.87% |
| 07 May 2025 | 1211.40 | 1190.00 | 1243.50 | 1190.00 | 595724 | 0.95% |
| 06 May 2025 | 1200.00 | 1258.80 | 1267.20 | 1196.00 | 412309 | -4.23% |
| 05 May 2025 | 1253.00 | 1263.00 | 1266.20 | 1241.00 | 291790 | -0.02% |
| 02 May 2025 | 1253.30 | 1230.20 | 1283.40 | 1230.20 | 780819 | 2.26% |
| 30 Apr 2025 | 1225.60 | 1240.00 | 1245.00 | 1217.30 | 179375 | -1.60% |
| 29 Apr 2025 | 1245.50 | 1240.30 | 1264.40 | 1240.30 | 336200 | 0.92% |
| 28 Apr 2025 | 1234.20 | 1213.00 | 1242.90 | 1212.10 | 283573 | 1.96% |
| 25 Apr 2025 | 1210.50 | 1251.20 | 1270.00 | 1184.40 | 670041 | -2.78% |
| 24 Apr 2025 | 1245.10 | 1232.00 | 1254.00 | 1222.60 | 404674 | 1.43% |
| 23 Apr 2025 | 1227.60 | 1200.00 | 1242.70 | 1181.80 | 492531 | 2.69% |
| 22 Apr 2025 | 1195.50 | 1200.00 | 1217.80 | 1188.40 | 567756 | 0.60% |
| 21 Apr 2025 | 1188.40 | 1140.00 | 1191.60 | 1129.60 | 732240 | 4.82% |
| 17 Apr 2025 | 1133.70 | 1125.60 | 1148.20 | 1120.70 | 530485 | 0.72% |
| 16 Apr 2025 | 1125.60 | 1120.00 | 1132.80 | 1107.70 | 386275 | 0.83% |
| 15 Apr 2025 | 1116.30 | 1110.00 | 1123.40 | 1095.30 | 469793 | 2.57% |
| 11 Apr 2025 | 1088.29 | 1065.09 | 1091.60 | 1052.00 | 436937 | 4.22% |
| 09 Apr 2025 | 1044.21 | 1039.88 | 1049.81 | 1013.97 | 403937 | 0.42% |
| 08 Apr 2025 | 1039.88 | 1022.09 | 1055.82 | 1022.09 | 697493 | 4.20% |
| 07 Apr 2025 | 997.92 | 907.00 | 1006.00 | 907.00 | 694994 | -0.74% |
| 04 Apr 2025 | 1005.36 | 1066.81 | 1068.18 | 1002.40 | 337935 | -5.77% |
| 03 Apr 2025 | 1066.92 | 1073.80 | 1073.90 | 1042.80 | 239962 | -0.71% |
| 02 Apr 2025 | 1074.50 | 1049.99 | 1086.00 | 1037.19 | 470022 | 2.77% |
| 01 Apr 2025 | 1045.58 | 1069.99 | 1086.28 | 1043.07 | 496789 | -1.58% |
| 28 Mar 2025 | 1062.35 | 1060.00 | 1098.20 | 1053.55 | 811402 | 1.26% |
| 27 Mar 2025 | 1049.17 | 1029.59 | 1056.61 | 1021.02 | 421964 | 2.02% |
| 26 Mar 2025 | 1028.38 | 1033.23 | 1040.97 | 1015.40 | 424481 | -0.28% |
| 25 Mar 2025 | 1031.23 | 1084.00 | 1087.32 | 1028.20 | 400541 | -4.39% |
| 24 Mar 2025 | 1078.58 | 1098.00 | 1107.80 | 1075.04 | 344019 | -1.30% |
| 21 Mar 2025 | 1092.82 | 1076.78 | 1097.99 | 1072.82 | 370131 | 1.49% |
| 20 Mar 2025 | 1076.82 | 1049.93 | 1089.64 | 1032.02 | 736624 | 3.38% |
| 19 Mar 2025 | 1041.57 | 1024.00 | 1045.18 | 1018.14 | 541820 | 1.84% |
| 18 Mar 2025 | 1022.79 | 1002.00 | 1026.90 | 995.00 | 425976 | 3.10% |
| 17 Mar 2025 | 992.00 | 970.00 | 1011.26 | 960.80 | 842165 | 3.15% |
| 13 Mar 2025 | 961.69 | 955.00 | 970.00 | 928.00 | 394489 | 0.73% |
| 12 Mar 2025 | 954.69 | 944.98 | 959.00 | 931.22 | 344841 | 1.86% |
| 11 Mar 2025 | 937.28 | 890.47 | 941.42 | 881.63 | 493778 | 3.67% |
| 10 Mar 2025 | 904.11 | 932.81 | 947.96 | 898.00 | 381754 | -3.08% |
| 07 Mar 2025 | 932.81 | 928.24 | 953.80 | 925.35 | 379704 | 0.03% |
| 06 Mar 2025 | 932.54 | 950.80 | 962.60 | 927.99 | 341857 | -0.87% |
| 05 Mar 2025 | 940.72 | 920.01 | 950.92 | 905.77 | 553302 | 1.90% |
| 04 Mar 2025 | 923.22 | 925.02 | 941.04 | 910.42 | 679875 | -2.10% |
| 03 Mar 2025 | 943.03 | 1000.01 | 1008.36 | 938.72 | 876082 | -5.54% |
| 28 Feb 2025 | 998.33 | 1066.68 | 1077.96 | 989.15 | 778948 | -7.08% |
| 27 Feb 2025 | 1074.39 | 1103.90 | 1103.98 | 1065.61 | 470666 | -2.28% |
| 25 Feb 2025 | 1099.51 | 1108.27 | 1124.00 | 1095.95 | 291435 | -0.79% |
| 24 Feb 2025 | 1108.27 | 1104.67 | 1115.99 | 1093.80 | 211980 | -0.85% |
| 21 Feb 2025 | 1117.73 | 1134.00 | 1155.02 | 1100.09 | 316241 | -1.77% |
| 20 Feb 2025 | 1137.85 | 1126.80 | 1147.76 | 1120.30 | 300653 | 0.94% |
| 19 Feb 2025 | 1127.30 | 1087.68 | 1135.79 | 1075.40 | 348577 | 3.64% |
| 18 Feb 2025 | 1087.68 | 1105.50 | 1113.65 | 1072.00 | 379403 | -2.02% |
| 17 Feb 2025 | 1110.10 | 1086.06 | 1115.00 | 1057.13 | 271684 | 1.96% |
| 14 Feb 2025 | 1088.74 | 1131.97 | 1134.00 | 1076.22 | 244194 | -2.98% |
| 13 Feb 2025 | 1122.18 | 1117.96 | 1151.94 | 1109.11 | 250997 | 1.13% |
| 12 Feb 2025 | 1109.59 | 1102.60 | 1133.99 | 1070.04 | 481804 | 1.03% |
| 11 Feb 2025 | 1098.30 | 1156.20 | 1157.08 | 1083.60 | 431477 | -5.08% |
| 10 Feb 2025 | 1157.08 | 1200.35 | 1202.70 | 1149.61 | 185166 | -3.60% |
| 07 Feb 2025 | 1200.35 | 1200.14 | 1222.66 | 1191.00 | 216509 | -0.34% |
| 06 Feb 2025 | 1204.42 | 1220.00 | 1237.98 | 1200.85 | 243777 | -1.22% |
| 05 Feb 2025 | 1219.32 | 1180.28 | 1225.00 | 1180.28 | 515476 | 4.08% |
| 04 Feb 2025 | 1171.54 | 1145.00 | 1180.00 | 1128.00 | 311531 | 3.11% |
| 03 Feb 2025 | 1136.23 | 1140.00 | 1143.68 | 1115.41 | 199882 | -1.62% |
| 01 Feb 2025 | 1154.95 | 1146.60 | 1165.00 | 1128.84 | 169167 | 0.73% |
| 31 Jan 2025 | 1146.59 | 1120.00 | 1151.40 | 1117.51 | 277503 | 2.39% |
| 30 Jan 2025 | 1119.86 | 1151.78 | 1152.00 | 1116.32 | 366712 | -1.80% |
| 29 Jan 2025 | 1140.38 | 1110.00 | 1146.00 | 1103.10 | 336054 | 3.09% |
| 28 Jan 2025 | 1106.23 | 1132.93 | 1134.99 | 1077.62 | 554032 | -0.96% |
| 27 Jan 2025 | 1116.94 | 1139.96 | 1139.96 | 1104.10 | 406169 | -2.70% |
| 24 Jan 2025 | 1147.90 | 1172.00 | 1181.99 | 1142.46 | 347757 | -2.06% |
| 23 Jan 2025 | 1172.00 | 1144.87 | 1190.00 | 1140.22 | 611014 | 2.37% |
| 22 Jan 2025 | 1144.87 | 1111.98 | 1150.78 | 1090.00 | 1540736 | 3.99% |
| 21 Jan 2025 | 1100.99 | 1190.00 | 1190.00 | 1060.26 | 2045958 | -8.66% |
| 20 Jan 2025 | 1205.38 | 1214.00 | 1217.04 | 1187.40 | 224559 | -0.13% |
| 17 Jan 2025 | 1206.98 | 1220.59 | 1224.52 | 1194.28 | 236653 | -1.12% |
| 16 Jan 2025 | 1220.59 | 1202.15 | 1237.59 | 1202.15 | 353142 | 2.45% |
| 15 Jan 2025 | 1191.41 | 1142.00 | 1202.46 | 1142.00 | 550299 | 4.62% |
| 14 Jan 2025 | 1138.81 | 1115.01 | 1145.00 | 1115.01 | 341931 | 2.29% |
| 13 Jan 2025 | 1113.32 | 1100.21 | 1137.80 | 1099.36 | 552543 | -1.23% |
| 10 Jan 2025 | 1127.17 | 1170.52 | 1172.80 | 1124.47 | 267025 | -3.77% |
| 09 Jan 2025 | 1171.30 | 1185.81 | 1199.76 | 1168.40 | 168723 | -1.38% |
| 08 Jan 2025 | 1187.70 | 1205.03 | 1205.11 | 1167.03 | 312982 | -1.44% |
| 07 Jan 2025 | 1205.03 | 1165.39 | 1211.36 | 1147.32 | 355119 | 3.64% |
| 06 Jan 2025 | 1162.67 | 1234.20 | 1239.97 | 1159.03 | 351287 | -5.64% |
| 03 Jan 2025 | 1232.17 | 1267.87 | 1282.68 | 1228.00 | 281020 | -2.82% |
| 02 Jan 2025 | 1267.87 | 1261.60 | 1270.00 | 1242.21 | 161467 | 0.85% |
| 01 Jan 2025 | 1257.22 | 1248.00 | 1259.84 | 1236.10 | 163387 | 0.83% |
| 31 Dec 2024 | 1246.82 | 1260.20 | 1267.80 | 1238.41 | 303054 | -1.69% |
| 30 Dec 2024 | 1268.27 | 1268.24 | 1286.44 | 1258.50 | 267005 | 0.00% |
| 27 Dec 2024 | 1268.24 | 1270.53 | 1286.52 | 1265.03 | 154256 | -0.18% |
| 26 Dec 2024 | 1270.53 | 1273.98 | 1276.10 | 1257.29 | 171743 | 0.16% |
| 24 Dec 2024 | 1268.47 | 1275.00 | 1295.00 | 1260.20 | 151325 | -0.49% |
| 23 Dec 2024 | 1274.66 | 1280.01 | 1292.28 | 1260.18 | 218318 | -0.38% |
| 20 Dec 2024 | 1279.48 | 1340.00 | 1340.00 | 1265.54 | 280507 | -4.32% |
| 19 Dec 2024 | 1337.27 | 1315.00 | 1344.94 | 1299.85 | 202080 | -0.17% |
| 18 Dec 2024 | 1339.60 | 1346.00 | 1357.98 | 1314.22 | 209082 | -0.78% |
| 17 Dec 2024 | 1350.11 | 1341.35 | 1358.00 | 1331.00 | 225616 | 0.65% |
| 16 Dec 2024 | 1341.35 | 1317.60 | 1348.40 | 1304.71 | 255534 | 2.09% |
| 13 Dec 2024 | 1313.87 | 1330.00 | 1331.20 | 1287.80 | 281374 | -1.57% |
| 12 Dec 2024 | 1334.81 | 1348.00 | 1368.79 | 1331.20 | 275063 | -0.48% |
| 11 Dec 2024 | 1341.29 | 1341.11 | 1350.20 | 1328.91 | 283785 | 0.45% |
| 10 Dec 2024 | 1335.22 | 1373.80 | 1373.80 | 1326.00 | 352297 | -2.53% |
| 09 Dec 2024 | 1369.88 | 1394.94 | 1402.00 | 1362.02 | 397200 | -1.02% |
| 06 Dec 2024 | 1384.00 | 1305.98 | 1409.72 | 1285.16 | 1279137 | 6.65% |
| 05 Dec 2024 | 1297.65 | 1266.20 | 1303.51 | 1258.28 | 527294 | 2.73% |
| 04 Dec 2024 | 1263.15 | 1252.99 | 1266.35 | 1236.00 | 236134 | 1.60% |
| 03 Dec 2024 | 1243.30 | 1264.40 | 1272.32 | 1227.90 | 262434 | -1.68% |
| 02 Dec 2024 | 1264.60 | 1245.00 | 1276.39 | 1241.00 | 304359 | 2.23% |
| 29 Nov 2024 | 1237.07 | 1212.02 | 1247.00 | 1210.84 | 242679 | 1.34% |
| 28 Nov 2024 | 1220.73 | 1231.92 | 1244.80 | 1212.45 | 232613 | -0.16% |
| 27 Nov 2024 | 1222.65 | 1207.38 | 1227.59 | 1201.26 | 183559 | 1.32% |
| 26 Nov 2024 | 1206.72 | 1223.22 | 1231.96 | 1203.40 | 242880 | -1.35% |
| 25 Nov 2024 | 1223.22 | 1251.26 | 1261.12 | 1220.00 | 324955 | -1.29% |
| 22 Nov 2024 | 1239.20 | 1239.00 | 1249.99 | 1231.96 | 160161 | 0.48% |
| 21 Nov 2024 | 1233.30 | 1228.00 | 1249.60 | 1206.60 | 389872 | 0.99% |
| 19 Nov 2024 | 1221.27 | 1190.00 | 1230.80 | 1186.03 | 386284 | 3.33% |
| 18 Nov 2024 | 1181.86 | 1188.00 | 1200.00 | 1164.16 | 342360 | -0.69% |
| 14 Nov 2024 | 1190.13 | 1191.99 | 1223.00 | 1184.04 | 223201 | 0.03% |
| 13 Nov 2024 | 1189.83 | 1200.30 | 1229.00 | 1182.13 | 361849 | -2.54% |
| 12 Nov 2024 | 1220.87 | 1284.00 | 1289.49 | 1215.36 | 403189 | -4.69% |
| 11 Nov 2024 | 1281.01 | 1276.23 | 1296.00 | 1266.00 | 181391 | -0.13% |
| 08 Nov 2024 | 1282.62 | 1290.00 | 1306.00 | 1275.34 | 234608 | -0.15% |
| 07 Nov 2024 | 1284.52 | 1293.00 | 1304.00 | 1262.38 | 322044 | -0.53% |
| 06 Nov 2024 | 1291.35 | 1307.60 | 1319.82 | 1280.40 | 373353 | -1.25% |
| 05 Nov 2024 | 1307.76 | 1280.00 | 1316.00 | 1227.40 | 974680 | 1.26% |
| 04 Nov 2024 | 1291.45 | 1297.01 | 1297.01 | 1243.09 | 653085 | -0.49% |
| 01 Nov 2024 | 1297.87 | 1308.01 | 1323.57 | 1272.66 | 64995 | -0.41% |
| 31 Oct 2024 | 1303.18 | 1281.10 | 1308.32 | 1269.14 | 658025 | 1.96% |
| 30 Oct 2024 | 1278.07 | 1370.00 | 1372.95 | 1244.40 | 1085926 | -6.37% |
| 29 Oct 2024 | 1364.95 | 1317.58 | 1374.00 | 1299.21 | 842278 | 3.95% |
| 28 Oct 2024 | 1313.08 | 1299.80 | 1320.99 | 1277.21 | 376002 | 1.20% |
| 25 Oct 2024 | 1297.51 | 1329.28 | 1335.87 | 1268.00 | 536368 | -2.43% |
| 24 Oct 2024 | 1329.86 | 1340.00 | 1346.80 | 1300.64 | 486409 | -0.55% |
| 23 Oct 2024 | 1337.21 | 1283.20 | 1361.89 | 1283.20 | 659515 | 3.97% |
| 22 Oct 2024 | 1286.21 | 1328.00 | 1339.68 | 1279.00 | 568826 | -2.99% |
| 21 Oct 2024 | 1325.80 | 1329.13 | 1336.00 | 1286.99 | 958948 | 1.03% |
| 18 Oct 2024 | 1312.23 | 1261.00 | 1321.19 | 1256.11 | 534592 | 3.46% |
| 17 Oct 2024 | 1268.29 | 1287.74 | 1295.97 | 1263.71 | 316181 | -1.35% |
| 16 Oct 2024 | 1285.66 | 1290.00 | 1318.00 | 1280.20 | 471577 | -1.27% |
| 15 Oct 2024 | 1302.20 | 1306.79 | 1309.55 | 1284.88 | 432285 | 0.10% |
| 14 Oct 2024 | 1300.90 | 1288.76 | 1307.20 | 1279.00 | 393197 | 1.47% |
| 11 Oct 2024 | 1282.11 | 1244.78 | 1288.39 | 1240.98 | 588320 | 3.51% |
| 10 Oct 2024 | 1238.63 | 1225.50 | 1243.80 | 1223.89 | 387207 | 1.50% |
| 09 Oct 2024 | 1220.28 | 1209.99 | 1226.99 | 1191.71 | 419485 | 1.65% |
| 08 Oct 2024 | 1200.49 | 1154.34 | 1206.20 | 1152.06 | 521875 | 4.00% |
| 07 Oct 2024 | 1154.33 | 1171.59 | 1176.20 | 1135.49 | 318040 | -0.58% |
| 04 Oct 2024 | 1161.03 | 1159.00 | 1189.97 | 1138.58 | 482350 | 0.35% |
| 03 Oct 2024 | 1156.94 | 1150.00 | 1195.44 | 1148.00 | 470204 | -0.75% |
| 01 Oct 2024 | 1165.72 | 1140.00 | 1175.91 | 1140.00 | 359425 | 2.97% |
| 30 Sep 2024 | 1132.06 | 1143.60 | 1154.38 | 1128.40 | 207090 | -0.75% |
| 27 Sep 2024 | 1140.58 | 1143.13 | 1159.30 | 1129.23 | 183007 | -0.22% |
| 26 Sep 2024 | 1143.13 | 1160.00 | 1162.69 | 1126.00 | 387467 | -1.09% |
| 25 Sep 2024 | 1155.67 | 1200.00 | 1207.09 | 1150.07 | 865156 | -1.72% |
| 24 Sep 2024 | 1175.87 | 1171.22 | 1202.88 | 1158.00 | 410310 | 0.08% |
| 23 Sep 2024 | 1174.91 | 1163.00 | 1179.80 | 1149.16 | 389707 | 1.21% |
| 20 Sep 2024 | 1160.83 | 1150.80 | 1166.93 | 1149.13 | 407689 | 1.42% |
| 19 Sep 2024 | 1144.58 | 1165.74 | 1179.80 | 1109.40 | 856508 | -1.45% |
| 18 Sep 2024 | 1161.42 | 1133.98 | 1193.31 | 1132.03 | 1709406 | 2.72% |
| 17 Sep 2024 | 1130.67 | 1118.62 | 1141.54 | 1108.20 | 691980 | 1.08% |
| 16 Sep 2024 | 1118.54 | 1065.60 | 1143.73 | 1064.00 | 1571426 | 5.35% |
| 13 Sep 2024 | 1061.76 | 1061.00 | 1070.00 | 1056.40 | 216088 | 0.67% |
| 12 Sep 2024 | 1054.71 | 1065.00 | 1081.78 | 1050.40 | 317630 | -0.42% |
| 11 Sep 2024 | 1059.16 | 1046.00 | 1067.68 | 1045.01 | 353119 | 1.26% |
| 10 Sep 2024 | 1046.00 | 1057.60 | 1062.36 | 1043.42 | 228209 | -0.59% |
| 09 Sep 2024 | 1052.26 | 1071.99 | 1076.42 | 1042.32 | 306456 | -2.15% |
| 06 Sep 2024 | 1075.41 | 1075.00 | 1083.80 | 1060.82 | 325558 | -0.35% |
| 05 Sep 2024 | 1079.17 | 1065.00 | 1084.44 | 1064.46 | 393168 | 0.82% |
| 04 Sep 2024 | 1070.39 | 1034.99 | 1072.98 | 1030.00 | 707129 | 2.77% |
| 03 Sep 2024 | 1041.52 | 1033.80 | 1044.40 | 1025.12 | 252062 | 0.81% |
| 02 Sep 2024 | 1033.15 | 1041.97 | 1053.60 | 1028.41 | 368788 | -0.33% |
| 30 Aug 2024 | 1036.56 | 1008.00 | 1046.92 | 998.00 | 961029 | 3.56% |
| 29 Aug 2024 | 1000.95 | 993.00 | 1003.80 | 984.63 | 364672 | 0.52% |
| 28 Aug 2024 | 995.74 | 975.18 | 1002.00 | 972.61 | 658881 | 2.54% |
| 27 Aug 2024 | 971.09 | 979.00 | 982.00 | 967.30 | 173192 | -0.53% |
| 26 Aug 2024 | 976.27 | 978.18 | 987.00 | 972.10 | 304933 | 0.48% |
| 23 Aug 2024 | 971.64 | 958.18 | 987.08 | 948.31 | 571515 | 1.66% |
| 22 Aug 2024 | 955.77 | 960.79 | 966.72 | 952.64 | 358954 | -0.41% |
| 21 Aug 2024 | 959.67 | 954.96 | 964.20 | 949.33 | 255804 | 0.50% |
| 20 Aug 2024 | 954.87 | 957.40 | 982.96 | 951.85 | 925059 | 0.05% |
| 19 Aug 2024 | 954.36 | 926.00 | 956.88 | 926.00 | 647628 | 2.92% |
| 16 Aug 2024 | 927.27 | 875.91 | 933.80 | 875.81 | 1183924 | 5.86% |
| 14 Aug 2024 | 875.91 | 873.60 | 880.34 | 860.40 | 327694 | 0.50% |
| 13 Aug 2024 | 871.51 | 885.40 | 885.40 | 869.19 | 242129 | -1.58% |
| 12 Aug 2024 | 885.54 | 878.00 | 893.00 | 869.00 | 576311 | 1.14% |
| 09 Aug 2024 | 875.59 | 862.00 | 886.62 | 856.23 | 1475632 | 3.92% |
| 08 Aug 2024 | 842.60 | 855.20 | 870.78 | 832.07 | 600310 | -1.76% |
| 07 Aug 2024 | 857.66 | 845.00 | 859.80 | 834.01 | 245749 | 3.37% |
| 06 Aug 2024 | 829.73 | 850.00 | 860.76 | 826.01 | 346248 | -1.20% |
| 05 Aug 2024 | 839.77 | 830.31 | 859.98 | 826.15 | 752232 | -3.04% |
| 02 Aug 2024 | 866.08 | 853.80 | 875.99 | 846.46 | 537096 | -1.14% |
| 01 Aug 2024 | 876.11 | 865.60 | 880.00 | 853.47 | 731209 | 2.12% |
| 31 Jul 2024 | 857.94 | 840.61 | 869.37 | 825.00 | 1357158 | 2.08% |
| 30 Jul 2024 | 840.43 | 845.00 | 864.98 | 838.05 | 902442 | -0.01% |
| 29 Jul 2024 | 840.50 | 835.00 | 857.78 | 831.08 | 882407 | 1.51% |
| 26 Jul 2024 | 828.00 | 837.00 | 848.80 | 820.91 | 540453 | -1.05% |
| 25 Jul 2024 | 836.76 | 809.97 | 840.60 | 804.20 | 733753 | 2.88% |
| 24 Jul 2024 | 813.32 | 780.00 | 830.69 | 777.00 | 1507246 | 3.84% |
| 23 Jul 2024 | 783.27 | 762.01 | 793.00 | 724.06 | 919312 | 2.90% |
| 22 Jul 2024 | 761.16 | 763.08 | 774.00 | 752.61 | 481512 | -0.48% |
| 19 Jul 2024 | 764.83 | 805.00 | 807.99 | 761.06 | 1139709 | -5.99% |
| 18 Jul 2024 | 813.57 | 790.11 | 818.61 | 777.60 | 716346 | 2.97% |
| 16 Jul 2024 | 790.11 | 780.97 | 794.80 | 775.60 | 406252 | 1.17% |
| 15 Jul 2024 | 780.97 | 754.40 | 787.27 | 753.55 | 657168 | 3.54% |
| 12 Jul 2024 | 754.27 | 756.00 | 761.40 | 746.00 | 549537 | 0.32% |
| 11 Jul 2024 | 751.88 | 745.00 | 755.38 | 740.12 | 368803 | 1.11% |
| 10 Jul 2024 | 743.59 | 772.00 | 773.88 | 736.00 | 1656236 | -4.13% |
| 09 Jul 2024 | 775.66 | 787.97 | 807.32 | 760.66 | 650121 | -1.74% |
| 08 Jul 2024 | 789.38 | 799.78 | 800.00 | 780.06 | 257252 | -0.94% |
| 05 Jul 2024 | 796.86 | 787.34 | 802.96 | 780.20 | 479737 | 1.21% |
| 04 Jul 2024 | 787.34 | 786.85 | 796.20 | 772.80 | 331081 | 0.06% |
| 03 Jul 2024 | 786.85 | 776.00 | 789.00 | 774.23 | 332470 | 1.53% |
| 02 Jul 2024 | 774.97 | 777.64 | 782.16 | 761.80 | 466344 | -0.67% |
| 01 Jul 2024 | 780.19 | 787.99 | 787.99 | 775.46 | 254696 | -0.58% |
| 28 Jun 2024 | 784.78 | 775.00 | 808.60 | 774.03 | 1025491 | 1.59% |
| 27 Jun 2024 | 772.52 | 761.01 | 776.80 | 742.32 | 711819 | 1.51% |
| 26 Jun 2024 | 761.01 | 790.00 | 791.17 | 759.40 | 391854 | -3.46% |
| 25 Jun 2024 | 788.32 | 769.80 | 795.98 | 762.41 | 672592 | 2.96% |
| 24 Jun 2024 | 765.68 | 762.02 | 770.40 | 745.26 | 282096 | 0.51% |
| 21 Jun 2024 | 761.77 | 770.21 | 780.18 | 757.15 | 292229 | -1.10% |
| 20 Jun 2024 | 770.21 | 775.60 | 775.60 | 763.04 | 205916 | -0.45% |
| 19 Jun 2024 | 773.69 | 785.60 | 791.21 | 772.00 | 192670 | -1.17% |
| 18 Jun 2024 | 782.82 | 789.72 | 789.72 | 772.20 | 239803 | 0.11% |
| 14 Jun 2024 | 781.98 | 779.61 | 791.20 | 766.59 | 477709 | 0.76% |
| 13 Jun 2024 | 776.10 | 759.99 | 779.00 | 759.99 | 579644 | 2.30% |
| 12 Jun 2024 | 758.63 | 742.32 | 768.92 | 741.12 | 684154 | 2.55% |
| 11 Jun 2024 | 739.79 | 729.44 | 748.94 | 726.67 | 469422 | 1.47% |
| 10 Jun 2024 | 729.10 | 729.99 | 739.22 | 722.43 | 256270 | 0.38% |
| 07 Jun 2024 | 726.36 | 696.97 | 731.24 | 693.16 | 598130 | 4.22% |
| 06 Jun 2024 | 696.97 | 710.36 | 716.20 | 694.50 | 623408 | -0.64% |
| 05 Jun 2024 | 701.49 | 657.99 | 708.94 | 635.10 | 1063618 | 8.96% |
| 04 Jun 2024 | 643.80 | 729.54 | 729.54 | 583.57 | 2683005 | -11.74% |
| 03 Jun 2024 | 729.46 | 761.80 | 762.99 | 727.40 | 907531 | 0.44% |
| 31 May 2024 | 726.27 | 729.60 | 735.20 | 720.00 | 330568 | 0.69% |
| 30 May 2024 | 721.29 | 747.80 | 747.80 | 718.80 | 591127 | -3.79% |
| 29 May 2024 | 749.74 | 755.94 | 761.80 | 742.14 | 328175 | -0.68% |
| 28 May 2024 | 754.91 | 768.00 | 776.59 | 751.01 | 543313 | -0.88% |
| 27 May 2024 | 761.64 | 753.99 | 770.80 | 744.12 | 552950 | 1.38% |
| 24 May 2024 | 751.24 | 751.60 | 766.77 | 748.40 | 424982 | -0.03% |
| 23 May 2024 | 751.44 | 759.93 | 759.97 | 735.41 | 702441 | -0.50% |
| 22 May 2024 | 755.21 | 775.60 | 775.60 | 747.60 | 560957 | -1.62% |
| 21 May 2024 | 767.65 | 810.00 | 810.00 | 766.00 | 840776 | -5.05% |
| 18 May 2024 | 808.50 | 804.00 | 814.80 | 802.18 | 82226 | 0.44% |
| 17 May 2024 | 804.94 | 791.96 | 807.88 | 781.38 | 438737 | 2.56% |
| 16 May 2024 | 784.87 | 788.00 | 791.00 | 774.64 | 253158 | 0.61% |
| 15 May 2024 | 780.09 | 779.00 | 792.76 | 774.40 | 373350 | 0.96% |
| 14 May 2024 | 772.71 | 772.80 | 776.19 | 765.14 | 173908 | 0.37% |
| 13 May 2024 | 769.84 | 767.18 | 775.18 | 736.65 | 422627 | 0.78% |
| 10 May 2024 | 763.90 | 755.40 | 771.51 | 749.10 | 371277 | 1.61% |
| 09 May 2024 | 751.81 | 780.79 | 786.00 | 746.64 | 427559 | -3.71% |
| 08 May 2024 | 780.79 | 782.54 | 790.46 | 777.00 | 349266 | -0.22% |
| 07 May 2024 | 782.54 | 813.92 | 813.92 | 764.50 | 577348 | -3.33% |
| 06 May 2024 | 809.46 | 807.60 | 820.78 | 790.21 | 512125 | 0.94% |
| 03 May 2024 | 801.89 | 823.40 | 824.22 | 797.43 | 408485 | -1.76% |
| 02 May 2024 | 816.26 | 823.18 | 829.94 | 814.58 | 356478 | -0.67% |
| 30 Apr 2024 | 821.80 | 820.00 | 829.28 | 816.44 | 692773 | 1.05% |
| 29 Apr 2024 | 813.28 | 832.00 | 833.99 | 779.51 | 2093052 | -2.43% |
| 26 Apr 2024 | 833.56 | 832.17 | 854.00 | 829.01 | 1384923 | 0.17% |
| 25 Apr 2024 | 832.17 | 771.00 | 837.00 | 764.97 | 4495144 | 8.37% |
| 24 Apr 2024 | 767.89 | 780.00 | 782.66 | 742.66 | 3552250 | -4.54% |
| 23 Apr 2024 | 804.42 | 786.00 | 809.61 | 783.54 | 1902890 | 3.04% |
| 22 Apr 2024 | 780.65 | 771.00 | 791.80 | 764.40 | 1087777 | 2.93% |
| 19 Apr 2024 | 758.43 | 774.00 | 778.47 | 756.12 | 717960 | -2.53% |
| 18 Apr 2024 | 778.08 | 755.30 | 787.80 | 753.06 | 1371020 | 3.88% |
| 16 Apr 2024 | 749.00 | 740.00 | 760.41 | 732.47 | 783497 | 0.48% |
| 15 Apr 2024 | 745.41 | 759.00 | 761.93 | 732.04 | 1379871 | -2.39% |
| 12 Apr 2024 | 763.65 | 776.81 | 814.52 | 761.40 | 2420397 | -2.20% |
| 10 Apr 2024 | 780.79 | 756.38 | 797.23 | 749.44 | 2976414 | 4.60% |
| 09 Apr 2024 | 746.42 | 725.99 | 748.50 | 715.01 | 998650 | 3.76% |
| 08 Apr 2024 | 719.40 | 719.00 | 727.00 | 714.41 | 414622 | 0.93% |
| 05 Apr 2024 | 712.74 | 718.01 | 720.00 | 707.00 | 228265 | -0.75% |
| 04 Apr 2024 | 718.10 | 719.21 | 729.00 | 705.63 | 692363 | 0.46% |
| 03 Apr 2024 | 714.78 | 713.00 | 717.38 | 700.24 | 380237 | -0.06% |
| 02 Apr 2024 | 715.18 | 708.01 | 719.60 | 708.01 | 338825 | 0.38% |
| 01 Apr 2024 | 712.44 | 666.00 | 715.40 | 662.00 | 763281 | 6.35% |
| 28 Mar 2024 | 669.92 | 673.05 | 678.93 | 663.12 | 331733 | -0.21% |
| 27 Mar 2024 | 671.36 | 678.79 | 682.00 | 666.01 | 266292 | -0.15% |
| 26 Mar 2024 | 672.38 | 663.25 | 676.40 | 661.78 | 367194 | 0.75% |
| 22 Mar 2024 | 667.37 | 655.40 | 672.17 | 652.01 | 419006 | 1.75% |
| 21 Mar 2024 | 655.91 | 646.66 | 660.14 | 645.01 | 421781 | 2.32% |
| 20 Mar 2024 | 641.03 | 640.00 | 646.20 | 634.80 | 364861 | 0.84% |
| 19 Mar 2024 | 635.71 | 641.60 | 646.74 | 634.05 | 323315 | -0.52% |
| 18 Mar 2024 | 639.02 | 644.00 | 654.79 | 630.00 | 583559 | -1.95% |
| 15 Mar 2024 | 651.71 | 636.66 | 655.49 | 615.05 | 787839 | 1.32% |
| 14 Mar 2024 | 643.23 | 642.02 | 653.17 | 631.02 | 595219 | 0.17% |
| 13 Mar 2024 | 642.12 | 689.27 | 698.74 | 635.00 | 762374 | -6.84% |
| 12 Mar 2024 | 689.27 | 711.10 | 715.39 | 686.16 | 348176 | -2.45% |
| 11 Mar 2024 | 706.55 | 723.39 | 725.67 | 702.22 | 213718 | -2.33% |
| 07 Mar 2024 | 723.39 | 708.00 | 725.00 | 699.00 | 542988 | 2.89% |
| 06 Mar 2024 | 703.08 | 719.67 | 719.67 | 691.60 | 534523 | -1.69% |
| 05 Mar 2024 | 715.19 | 741.60 | 747.35 | 713.00 | 336655 | -3.55% |
| 04 Mar 2024 | 741.54 | 768.00 | 768.80 | 738.21 | 269358 | -3.10% |
| 02 Mar 2024 | 765.27 | 767.99 | 771.58 | 763.98 | 19747 | 0.17% |
| 01 Mar 2024 | 763.95 | 767.00 | 775.57 | 760.01 | 722853 | 1.49% |
| 29 Feb 2024 | 752.76 | 735.58 | 757.78 | 728.00 | 546431 | 2.83% |
| 28 Feb 2024 | 732.01 | 746.34 | 751.60 | 730.00 | 342279 | -1.62% |
| 27 Feb 2024 | 744.05 | 732.98 | 749.98 | 730.50 | 655889 | 1.55% |
| 26 Feb 2024 | 732.72 | 735.99 | 741.00 | 724.75 | 239475 | -0.36% |
| 23 Feb 2024 | 735.39 | 737.48 | 743.00 | 727.20 | 211545 | 0.24% |
| 22 Feb 2024 | 733.60 | 737.40 | 737.40 | 721.31 | 343942 | 0.38% |
| 21 Feb 2024 | 730.79 | 746.71 | 751.20 | 727.13 | 515145 | -1.46% |
| 20 Feb 2024 | 741.61 | 743.00 | 753.20 | 738.21 | 450944 | -0.02% |
| 19 Feb 2024 | 741.78 | 722.80 | 744.99 | 718.61 | 592782 | 3.46% |
| 16 Feb 2024 | 716.95 | 697.60 | 725.21 | 687.14 | 796661 | 3.78% |
| 15 Feb 2024 | 690.81 | 679.60 | 699.60 | 670.29 | 557746 | 2.86% |
| 14 Feb 2024 | 671.58 | 678.66 | 683.33 | 658.40 | 1007306 | -1.77% |
| 13 Feb 2024 | 683.67 | 697.77 | 713.97 | 674.00 | 1203322 | -2.02% |
| 12 Feb 2024 | 697.79 | 757.00 | 757.00 | 691.11 | 1372099 | -8.90% |
| 09 Feb 2024 | 765.98 | 780.04 | 798.00 | 750.42 | 700501 | -1.30% |
| 08 Feb 2024 | 776.04 | 764.82 | 779.62 | 757.00 | 686140 | 2.01% |
| 07 Feb 2024 | 760.75 | 766.60 | 787.76 | 757.00 | 763646 | -0.15% |
| 06 Feb 2024 | 761.86 | 775.60 | 775.60 | 744.20 | 766442 | -1.06% |
| 05 Feb 2024 | 770.01 | 736.96 | 778.40 | 722.00 | 1416753 | 5.33% |
| 02 Feb 2024 | 731.02 | 696.00 | 736.36 | 691.00 | 1285834 | 5.95% |
| 01 Feb 2024 | 689.99 | 680.41 | 694.89 | 671.81 | 523206 | 1.05% |
| 31 Jan 2024 | 682.81 | 670.00 | 684.20 | 668.41 | 302050 | 2.05% |
| 30 Jan 2024 | 669.08 | 687.60 | 690.40 | 667.59 | 378188 | -2.05% |
| 29 Jan 2024 | 683.08 | 650.00 | 686.66 | 645.29 | 1332758 | 6.03% |
| 25 Jan 2024 | 644.22 | 636.83 | 646.80 | 622.01 | 581218 | 1.78% |
| 24 Jan 2024 | 632.93 | 606.45 | 636.80 | 591.60 | 1058232 | 4.37% |
| 23 Jan 2024 | 606.45 | 646.00 | 646.48 | 598.41 | 889244 | -5.46% |
| 20 Jan 2024 | 641.48 | 643.20 | 648.60 | 633.78 | 296045 | 0.20% |
| 19 Jan 2024 | 640.18 | 643.76 | 644.01 | 633.60 | 269418 | 0.24% |
| 18 Jan 2024 | 638.67 | 629.60 | 646.78 | 610.00 | 633898 | 1.44% |
| 17 Jan 2024 | 629.60 | 626.00 | 645.00 | 624.00 | 466334 | -0.47% |
| 16 Jan 2024 | 632.60 | 631.59 | 637.00 | 622.10 | 279567 | 0.13% |
| 15 Jan 2024 | 631.79 | 616.80 | 638.65 | 611.03 | 711128 | 3.24% |
| 12 Jan 2024 | 611.96 | 637.60 | 637.60 | 598.57 | 767817 | -3.24% |
| 11 Jan 2024 | 632.48 | 616.00 | 633.96 | 615.00 | 409263 | 3.29% |
| 10 Jan 2024 | 612.31 | 618.00 | 622.68 | 607.60 | 415242 | -0.52% |
| 09 Jan 2024 | 615.54 | 638.00 | 638.00 | 612.48 | 435472 | -2.63% |
| 08 Jan 2024 | 632.14 | 630.80 | 638.70 | 629.00 | 216428 | 0.52% |
| 05 Jan 2024 | 628.89 | 641.40 | 644.00 | 620.41 | 461142 | -1.17% |
| 04 Jan 2024 | 636.31 | 637.00 | 647.95 | 632.00 | 394809 | 0.13% |
| 03 Jan 2024 | 635.51 | 636.98 | 637.90 | 628.01 | 331804 | -0.02% |
| 02 Jan 2024 | 635.61 | 634.01 | 646.38 | 622.00 | 638190 | 0.27% |
| 01 Jan 2024 | 633.89 | 639.00 | 641.80 | 628.80 | 326803 | -0.95% |
| 29 Dec 2023 | 639.97 | 640.00 | 645.60 | 633.44 | 372822 | 0.50% |
| 28 Dec 2023 | 636.76 | 640.98 | 644.00 | 633.09 | 448177 | -0.14% |
| 27 Dec 2023 | 637.66 | 633.00 | 646.79 | 628.80 | 755796 | 1.40% |
| 26 Dec 2023 | 628.83 | 632.77 | 637.80 | 624.70 | 329585 | -0.62% |
| 22 Dec 2023 | 632.77 | 650.01 | 651.26 | 628.00 | 579036 | -1.68% |
| 21 Dec 2023 | 643.57 | 618.00 | 647.88 | 611.85 | 790111 | 3.42% |
| 20 Dec 2023 | 622.28 | 644.00 | 667.99 | 618.00 | 1122898 | -2.56% |
| 19 Dec 2023 | 638.65 | 650.00 | 655.32 | 637.04 | 334975 | -1.02% |
| 18 Dec 2023 | 645.22 | 656.00 | 656.28 | 642.40 | 409585 | -1.44% |
| 15 Dec 2023 | 654.64 | 656.99 | 658.00 | 649.25 | 478954 | 0.59% |
| 14 Dec 2023 | 650.81 | 658.00 | 662.20 | 646.40 | 827543 | -0.38% |
| 13 Dec 2023 | 653.28 | 649.60 | 655.58 | 638.72 | 618088 | 1.19% |
| 12 Dec 2023 | 645.57 | 653.80 | 661.60 | 642.20 | 775764 | -0.74% |
| 11 Dec 2023 | 650.39 | 640.70 | 656.00 | 638.56 | 705874 | 2.21% |
| 08 Dec 2023 | 636.31 | 664.20 | 668.80 | 633.75 | 967336 | -3.90% |
| 07 Dec 2023 | 662.14 | 637.00 | 665.00 | 633.00 | 1678152 | 4.32% |
| 06 Dec 2023 | 634.70 | 640.00 | 643.98 | 632.20 | 618950 | -0.45% |
| 05 Dec 2023 | 637.55 | 621.15 | 643.00 | 618.00 | 1134686 | 3.16% |
| 04 Dec 2023 | 618.03 | 637.00 | 637.90 | 612.75 | 1030593 | -1.12% |
| 01 Dec 2023 | 625.03 | 642.00 | 650.59 | 622.00 | 1348248 | -2.20% |
| 30 Nov 2023 | 639.07 | 622.20 | 642.80 | 609.01 | 2300838 | 3.23% |
| 29 Nov 2023 | 619.09 | 627.43 | 643.80 | 613.01 | 1630180 | -1.09% |
| 28 Nov 2023 | 625.93 | 586.00 | 633.91 | 586.00 | 3876385 | 6.91% |
| 24 Nov 2023 | 585.47 | 585.60 | 595.99 | 582.66 | 1071660 | 0.04% |
| 23 Nov 2023 | 585.26 | 572.80 | 589.78 | 569.60 | 944732 | 2.43% |
| 22 Nov 2023 | 571.38 | 582.99 | 583.00 | 568.75 | 631012 | -1.69% |
| 21 Nov 2023 | 581.18 | 578.72 | 587.92 | 577.63 | 660175 | 0.95% |
| 20 Nov 2023 | 575.73 | 574.27 | 585.52 | 568.21 | 982159 | 0.25% |
| 17 Nov 2023 | 574.27 | 586.80 | 594.00 | 570.46 | 1749746 | -3.21% |
| 16 Nov 2023 | 593.32 | 583.00 | 606.00 | 577.00 | 2053927 | 2.05% |
| 15 Nov 2023 | 581.40 | 560.00 | 590.51 | 545.04 | 3994944 | 4.77% |
| 13 Nov 2023 | 554.94 | 532.81 | 557.00 | 523.62 | 2059017 | 3.86% |
| 12 Nov 2023 | 534.29 | 525.98 | 540.96 | 525.20 | 465425 | 2.59% |
| 10 Nov 2023 | 520.78 | 490.40 | 530.80 | 486.01 | 3662702 | 5.20% |
| 09 Nov 2023 | 495.06 | 512.33 | 529.03 | 491.40 | 2191712 | -5.65% |
| 08 Nov 2023 | 524.69 | 525.60 | 533.20 | 518.09 | 967411 | -0.01% |
| 07 Nov 2023 | 524.73 | 512.00 | 527.20 | 506.00 | 914200 | 2.24% |
| 06 Nov 2023 | 513.23 | 511.00 | 516.94 | 504.48 | 1019770 | 0.81% |
| 03 Nov 2023 | 509.11 | 489.80 | 520.00 | 484.40 | 1547098 | 4.95% |
| 02 Nov 2023 | 485.12 | 480.60 | 489.42 | 478.40 | 1157666 | 1.58% |
| 01 Nov 2023 | 477.57 | 471.00 | 481.38 | 467.57 | 1353736 | 2.44% |
| 31 Oct 2023 | 466.18 | 458.00 | 472.68 | 455.28 | 1669188 | 2.31% |
| 30 Oct 2023 | 455.67 | 448.66 | 457.08 | 443.32 | 500622 | 1.56% |
| 27 Oct 2023 | 448.66 | 451.00 | 458.72 | 444.99 | 1233420 | 0.41% |
| 26 Oct 2023 | 446.81 | 445.60 | 450.87 | 432.47 | 1311699 | 0.23% |
| 25 Oct 2023 | 445.79 | 453.10 | 456.59 | 441.02 | 1642001 | 0.73% |
| 23 Oct 2023 | 442.54 | 461.81 | 483.44 | 440.50 | 3333976 | -4.63% |
| 20 Oct 2023 | 464.00 | 436.43 | 467.80 | 434.66 | 2711049 | 6.20% |
| 19 Oct 2023 | 436.90 | 436.96 | 441.00 | 432.33 | 564665 | -0.43% |
| 18 Oct 2023 | 438.79 | 431.00 | 441.60 | 430.00 | 945115 | -0.03% |
| 17 Oct 2023 | 438.93 | 440.00 | 441.60 | 433.40 | 861498 | -0.11% |
| 16 Oct 2023 | 439.43 | 421.99 | 443.00 | 420.61 | 3460814 | 4.13% |
| 13 Oct 2023 | 421.99 | 419.00 | 426.98 | 416.17 | 866370 | 0.48% |
| 12 Oct 2023 | 419.99 | 432.00 | 433.42 | 418.20 | 1267306 | -2.62% |
| 11 Oct 2023 | 431.31 | 427.20 | 435.89 | 425.40 | 2521671 | 2.70% |
| 10 Oct 2023 | 419.96 | 419.09 | 423.80 | 414.42 | 1137686 | 1.00% |
| 09 Oct 2023 | 415.79 | 420.99 | 430.00 | 410.21 | 6054481 | 1.93% |
| 06 Oct 2023 | 407.92 | 390.80 | 410.00 | 389.72 | 3955839 | 4.64% |
| 05 Oct 2023 | 389.85 | 389.78 | 393.00 | 382.63 | 1210718 | 1.03% |
| 04 Oct 2023 | 385.88 | 391.40 | 395.35 | 384.11 | 1838495 | -1.39% |
| 03 Oct 2023 | 391.33 | 407.60 | 409.14 | 389.66 | 2677334 | -4.54% |
| 29 Sep 2023 | 409.94 | 394.00 | 427.99 | 382.65 | 9450888 | -2.23% |
| 28 Sep 2023 | 419.31 | 394.20 | 422.88 | 388.00 | 7390137 | 8.24% |
| 27 Sep 2023 | 387.40 | 380.38 | 392.00 | 379.17 | 1162155 | 1.86% |
| 26 Sep 2023 | 380.32 | 382.80 | 392.60 | 379.61 | 1207467 | -0.04% |
| 25 Sep 2023 | 380.46 | 357.00 | 390.44 | 355.00 | 3782787 | 6.66% |
| 22 Sep 2023 | 356.71 | 352.60 | 359.40 | 344.81 | 792123 | 1.95% |
| 21 Sep 2023 | 349.89 | 350.37 | 363.79 | 348.00 | 1503313 | 1.74% |
| 20 Sep 2023 | 343.91 | 347.98 | 348.80 | 340.40 | 205646 | -1.42% |
| 18 Sep 2023 | 348.86 | 356.20 | 357.01 | 347.72 | 290344 | -1.99% |
| 15 Sep 2023 | 355.93 | 353.80 | 365.20 | 353.73 | 552036 | 0.27% |
| 14 Sep 2023 | 354.96 | 352.98 | 356.52 | 349.20 | 137687 | 1.13% |
| 13 Sep 2023 | 350.98 | 344.82 | 354.00 | 343.00 | 228787 | 1.79% |
| 12 Sep 2023 | 344.82 | 357.40 | 361.80 | 343.21 | 415138 | -3.51% |
| 11 Sep 2023 | 357.37 | 358.63 | 358.97 | 350.40 | 445655 | -1.15% |
| 08 Sep 2023 | 361.52 | 358.39 | 363.54 | 357.05 | 268295 | 0.99% |
| 07 Sep 2023 | 357.99 | 359.74 | 359.74 | 352.23 | 234264 | -0.26% |
| 06 Sep 2023 | 358.94 | 360.00 | 361.80 | 354.61 | 209542 | -0.07% |
| 05 Sep 2023 | 359.20 | 365.00 | 368.58 | 353.11 | 407405 | -1.07% |
| 04 Sep 2023 | 363.09 | 364.82 | 375.13 | 362.00 | 537887 | -0.47% |
| 01 Sep 2023 | 364.80 | 337.57 | 368.88 | 335.20 | 2070446 | 8.04% |
| 31 Aug 2023 | 337.65 | 327.99 | 343.54 | 327.01 | 1345454 | 3.63% |
| 30 Aug 2023 | 325.81 | 324.20 | 328.10 | 322.20 | 246330 | 1.29% |
| 29 Aug 2023 | 321.65 | 321.00 | 326.68 | 319.15 | 206449 | 0.25% |
| 28 Aug 2023 | 320.84 | 316.21 | 322.88 | 315.86 | 184799 | 1.63% |
| 25 Aug 2023 | 315.70 | 317.00 | 323.27 | 315.01 | 168665 | -0.84% |
| 24 Aug 2023 | 318.36 | 319.40 | 321.00 | 317.00 | 123342 | 0.52% |
| 23 Aug 2023 | 316.71 | 312.67 | 317.77 | 312.67 | 130278 | 1.29% |
| 22 Aug 2023 | 312.67 | 312.00 | 315.00 | 309.40 | 199665 | 0.88% |
| 21 Aug 2023 | 309.93 | 311.62 | 313.35 | 307.60 | 150707 | -0.02% |
| 18 Aug 2023 | 309.98 | 315.00 | 315.38 | 309.00 | 158204 | -1.70% |
| 17 Aug 2023 | 315.34 | 318.60 | 320.83 | 314.78 | 107262 | -0.95% |
| 16 Aug 2023 | 318.37 | 318.99 | 319.44 | 314.24 | 83605 | 0.06% |
| 14 Aug 2023 | 318.17 | 315.20 | 318.92 | 309.72 | 129753 | 1.00% |
| 11 Aug 2023 | 315.02 | 317.00 | 317.97 | 313.81 | 105173 | -0.17% |
| 10 Aug 2023 | 315.56 | 323.40 | 323.40 | 314.00 | 323612 | -2.45% |
| 09 Aug 2023 | 323.48 | 320.08 | 326.75 | 319.41 | 134102 | 1.07% |
| 08 Aug 2023 | 320.07 | 325.44 | 326.80 | 318.00 | 200361 | -1.65% |
| 07 Aug 2023 | 325.43 | 328.60 | 328.60 | 323.20 | 181962 | -0.41% |
| 04 Aug 2023 | 326.78 | 321.19 | 328.25 | 318.41 | 317086 | 2.09% |
| 03 Aug 2023 | 320.08 | 316.94 | 322.98 | 315.61 | 181252 | 0.65% |
| 02 Aug 2023 | 318.01 | 325.20 | 326.76 | 315.00 | 316355 | -2.75% |
| 01 Aug 2023 | 327.01 | 332.74 | 336.63 | 326.10 | 348322 | -1.57% |
| 31 Jul 2023 | 332.24 | 329.81 | 335.96 | 327.00 | 575992 | -0.56% |
| 28 Jul 2023 | 334.10 | 332.80 | 337.09 | 326.52 | 393360 | 0.68% |
| 27 Jul 2023 | 331.83 | 333.80 | 336.97 | 329.30 | 428452 | -0.43% |
| 26 Jul 2023 | 333.27 | 334.40 | 344.20 | 331.82 | 675702 | 0.06% |
| 25 Jul 2023 | 333.06 | 332.01 | 334.78 | 327.11 | 365282 | 0.54% |
| 24 Jul 2023 | 331.27 | 323.80 | 339.39 | 322.21 | 631689 | 2.15% |
| 21 Jul 2023 | 324.29 | 323.04 | 331.98 | 319.21 | 781703 | -0.23% |
| 20 Jul 2023 | 325.03 | 324.19 | 325.60 | 319.45 | 234364 | 0.66% |
| 19 Jul 2023 | 322.91 | 316.20 | 325.24 | 316.20 | 495674 | 1.74% |
| 18 Jul 2023 | 317.39 | 319.80 | 319.80 | 313.05 | 204593 | -0.69% |
| 17 Jul 2023 | 319.61 | 313.14 | 322.16 | 312.00 | 291059 | 2.66% |
| 14 Jul 2023 | 311.33 | 317.60 | 319.40 | 310.16 | 543858 | -0.88% |
| 13 Jul 2023 | 314.10 | 321.00 | 326.69 | 312.97 | 513309 | -2.04% |
| 12 Jul 2023 | 320.63 | 316.80 | 327.49 | 316.60 | 649031 | 1.50% |
| 11 Jul 2023 | 315.90 | 317.93 | 319.59 | 312.21 | 200022 | 0.19% |
| 10 Jul 2023 | 315.31 | 320.00 | 322.98 | 314.09 | 266942 | -1.26% |
| 07 Jul 2023 | 319.33 | 323.91 | 323.91 | 313.20 | 994062 | -1.96% |
| 06 Jul 2023 | 325.72 | 302.40 | 334.18 | 302.40 | 3610308 | 7.22% |
| 05 Jul 2023 | 303.80 | 300.97 | 306.50 | 299.00 | 496161 | 1.81% |
| 04 Jul 2023 | 298.39 | 301.52 | 303.36 | 296.11 | 443863 | -1.04% |
| 03 Jul 2023 | 301.52 | 299.80 | 303.00 | 295.40 | 970816 | 0.48% |
| 30 Jun 2023 | 300.08 | 295.62 | 305.14 | 282.28 | 5379337 | -8.64% |
| 28 Jun 2023 | 328.46 | 325.40 | 331.14 | 321.20 | 396614 | 0.99% |
| 27 Jun 2023 | 325.25 | 326.68 | 326.68 | 318.83 | 383967 | -0.44% |
| 26 Jun 2023 | 326.68 | 308.40 | 333.00 | 308.40 | 885436 | 4.30% |
| 23 Jun 2023 | 313.21 | 323.80 | 325.16 | 303.42 | 605597 | -3.46% |
| 22 Jun 2023 | 324.42 | 322.97 | 328.80 | 318.20 | 518808 | 0.45% |
| 21 Jun 2023 | 322.97 | 318.00 | 326.61 | 316.53 | 559311 | 2.66% |
| 20 Jun 2023 | 314.60 | 313.40 | 318.70 | 311.60 | 133203 | 0.11% |
| 19 Jun 2023 | 314.25 | 320.31 | 321.73 | 312.20 | 317057 | -1.89% |
| 16 Jun 2023 | 320.31 | 310.20 | 325.00 | 310.20 | 586145 | 3.37% |
| 15 Jun 2023 | 309.87 | 318.80 | 318.80 | 307.86 | 262525 | -2.51% |
| 14 Jun 2023 | 317.84 | 316.49 | 319.20 | 312.89 | 225995 | 0.43% |
| 13 Jun 2023 | 316.49 | 313.64 | 317.27 | 311.71 | 243590 | 0.91% |
| 12 Jun 2023 | 313.64 | 311.60 | 314.33 | 308.41 | 194841 | 1.21% |
| 09 Jun 2023 | 309.90 | 306.41 | 314.80 | 306.40 | 486896 | 0.60% |
| 08 Jun 2023 | 308.05 | 299.90 | 313.57 | 299.20 | 1012751 | 2.86% |
| 07 Jun 2023 | 299.48 | 295.50 | 299.98 | 293.80 | 196621 | 1.88% |
| 06 Jun 2023 | 293.96 | 293.90 | 297.95 | 291.85 | 195861 | 0.04% |
| 05 Jun 2023 | 293.83 | 293.01 | 297.98 | 292.33 | 287787 | 0.52% |
| 02 Jun 2023 | 292.31 | 294.00 | 295.43 | 288.91 | 188109 | -0.95% |
| 01 Jun 2023 | 295.10 | 292.36 | 295.60 | 290.60 | 225942 | 1.39% |
| 31 May 2023 | 291.05 | 289.46 | 292.74 | 288.21 | 308665 | 0.55% |
| 30 May 2023 | 289.47 | 279.00 | 290.89 | 279.00 | 947925 | 3.96% |
| 29 May 2023 | 278.44 | 274.60 | 285.78 | 274.42 | 666609 | 1.81% |
| 26 May 2023 | 273.50 | 269.71 | 274.00 | 269.00 | 179797 | 1.53% |
| 25 May 2023 | 269.37 | 271.04 | 273.69 | 268.75 | 327173 | -0.62% |
| 24 May 2023 | 271.04 | 276.01 | 278.59 | 270.12 | 389853 | -2.39% |
| 23 May 2023 | 277.69 | 267.39 | 281.07 | 267.39 | 1759937 | 5.17% |
| 22 May 2023 | 264.03 | 257.21 | 269.40 | 257.01 | 1132357 | -2.31% |
| 19 May 2023 | 270.28 | 271.99 | 273.13 | 266.00 | 205807 | -0.25% |
| 18 May 2023 | 270.96 | 269.80 | 276.68 | 269.61 | 285908 | 0.93% |
| 17 May 2023 | 268.46 | 275.23 | 275.82 | 266.77 | 238415 | -1.80% |
| 16 May 2023 | 273.38 | 277.90 | 277.90 | 273.00 | 160722 | -1.11% |
| 15 May 2023 | 276.45 | 271.63 | 277.49 | 268.59 | 359713 | 1.86% |
| 12 May 2023 | 271.41 | 274.40 | 277.92 | 271.04 | 200367 | -1.05% |
| 11 May 2023 | 274.30 | 275.19 | 277.18 | 272.71 | 224586 | 0.87% |
| 10 May 2023 | 271.94 | 274.40 | 274.99 | 270.51 | 163640 | -0.80% |
| 09 May 2023 | 274.14 | 275.94 | 276.72 | 273.11 | 250603 | -0.22% |
| 08 May 2023 | 274.74 | 276.06 | 277.74 | 274.20 | 157663 | -0.46% |
| 05 May 2023 | 276.00 | 278.58 | 280.68 | 275.19 | 161383 | -0.93% |
| 04 May 2023 | 278.58 | 274.99 | 279.44 | 273.64 | 244013 | 1.49% |
| 03 May 2023 | 274.50 | 280.00 | 280.14 | 273.40 | 356310 | -1.70% |
| 02 May 2023 | 279.24 | 279.88 | 282.57 | 278.10 | 223790 | -0.23% |
| 28 Apr 2023 | 279.88 | 280.00 | 281.39 | 277.71 | 444194 | 0.52% |
| 27 Apr 2023 | 278.43 | 278.81 | 281.80 | 277.45 | 531971 | -0.16% |
| 26 Apr 2023 | 278.89 | 296.00 | 296.30 | 274.40 | 1145904 | -6.26% |
| 25 Apr 2023 | 297.53 | 292.80 | 298.59 | 291.16 | 250470 | 1.73% |
| 24 Apr 2023 | 292.48 | 292.99 | 294.51 | 290.00 | 137235 | 0.32% |
| 21 Apr 2023 | 291.55 | 290.80 | 292.36 | 289.81 | 110244 | 0.44% |
| 20 Apr 2023 | 290.28 | 289.02 | 291.17 | 287.53 | 130948 | 0.62% |
| 19 Apr 2023 | 288.48 | 290.99 | 292.09 | 287.02 | 131756 | -0.56% |
| 18 Apr 2023 | 290.10 | 295.26 | 298.41 | 289.20 | 181274 | -1.64% |
| 17 Apr 2023 | 294.93 | 293.40 | 295.72 | 291.44 | 189067 | 0.52% |
| 13 Apr 2023 | 293.39 | 297.59 | 299.57 | 293.00 | 152266 | -0.95% |
| 12 Apr 2023 | 296.19 | 293.20 | 300.89 | 291.54 | 362018 | 1.12% |
| 11 Apr 2023 | 292.92 | 304.00 | 304.60 | 292.00 | 255093 | -3.36% |
| 10 Apr 2023 | 303.11 | 298.95 | 305.00 | 297.13 | 139391 | 1.39% |
| 06 Apr 2023 | 298.95 | 294.87 | 299.80 | 290.32 | 154161 | 1.38% |
| 05 Apr 2023 | 294.87 | 303.97 | 303.97 | 294.00 | 324353 | -2.53% |
| 03 Apr 2023 | 302.53 | 303.40 | 308.36 | 301.69 | 141021 | -0.25% |
| 31 Mar 2023 | 303.30 | 300.00 | 304.00 | 300.00 | 93487 | 1.11% |
| 29 Mar 2023 | 299.98 | 294.00 | 302.61 | 293.00 | 270832 | 1.95% |
| 28 Mar 2023 | 294.25 | 296.88 | 298.60 | 291.80 | 150533 | -0.89% |
| 27 Mar 2023 | 296.88 | 295.22 | 299.00 | 294.31 | 123922 | 0.62% |
| 24 Mar 2023 | 295.05 | 301.73 | 301.84 | 288.80 | 315007 | -1.99% |
| 23 Mar 2023 | 301.03 | 303.81 | 304.40 | 299.38 | 186544 | -0.87% |
| 22 Mar 2023 | 303.68 | 300.97 | 307.39 | 300.97 | 201841 | 1.16% |
| 21 Mar 2023 | 300.20 | 297.15 | 301.49 | 296.29 | 154038 | 1.32% |
| 20 Mar 2023 | 296.28 | 298.79 | 298.80 | 293.05 | 338175 | -0.46% |
| 17 Mar 2023 | 297.64 | 299.69 | 300.58 | 296.30 | 153207 | 0.11% |
| 16 Mar 2023 | 297.32 | 300.00 | 301.00 | 296.57 | 163136 | -0.64% |
| 15 Mar 2023 | 299.24 | 297.43 | 300.80 | 297.22 | 140567 | 1.31% |
| 14 Mar 2023 | 295.37 | 297.00 | 299.44 | 293.21 | 224403 | -0.20% |
| 13 Mar 2023 | 295.96 | 297.30 | 298.22 | 291.48 | 158512 | 0.05% |
| 10 Mar 2023 | 295.81 | 293.00 | 297.40 | 292.00 | 119409 | 0.19% |
| 09 Mar 2023 | 295.25 | 296.39 | 302.80 | 294.32 | 315757 | -0.09% |
| 08 Mar 2023 | 295.53 | 290.00 | 296.11 | 289.22 | 126400 | 1.33% |
| 06 Mar 2023 | 291.64 | 292.00 | 295.99 | 291.05 | 188059 | 0.82% |
| 03 Mar 2023 | 289.28 | 287.70 | 293.55 | 285.01 | 310820 | 1.55% |
| 02 Mar 2023 | 284.86 | 283.41 | 286.97 | 274.45 | 485585 | -0.50% |
| 01 Mar 2023 | 286.29 | 281.94 | 286.98 | 281.11 | 250382 | 2.05% |
| 28 Feb 2023 | 280.53 | 277.63 | 283.30 | 276.51 | 224437 | 1.26% |
| 27 Feb 2023 | 277.03 | 274.24 | 278.73 | 272.93 | 145839 | 1.02% |
| 24 Feb 2023 | 274.24 | 277.65 | 277.65 | 273.58 | 120125 | -0.73% |
| 23 Feb 2023 | 276.27 | 277.19 | 278.60 | 272.41 | 195312 | 0.07% |
| 22 Feb 2023 | 276.09 | 275.21 | 276.79 | 271.20 | 153968 | 0.27% |
| 21 Feb 2023 | 275.35 | 275.70 | 279.00 | 272.82 | 117381 | -0.13% |
| 20 Feb 2023 | 275.70 | 276.00 | 281.89 | 274.20 | 203501 | -0.11% |
| 17 Feb 2023 | 275.99 | 277.61 | 278.35 | 274.00 | 147083 | -0.59% |
| 16 Feb 2023 | 277.62 | 270.36 | 279.98 | 270.36 | 310010 | 2.93% |
| 15 Feb 2023 | 269.71 | 281.00 | 282.68 | 268.85 | 498624 | -4.06% |
| 14 Feb 2023 | 281.12 | 283.04 | 284.86 | 276.40 | 180620 | -0.68% |
| 13 Feb 2023 | 283.04 | 286.00 | 287.40 | 282.01 | 242039 | -0.82% |
| 10 Feb 2023 | 285.38 | 281.40 | 286.99 | 280.21 | 232459 | 1.20% |
| 09 Feb 2023 | 282.00 | 279.61 | 284.46 | 277.43 | 189203 | 0.50% |
| 08 Feb 2023 | 280.60 | 280.40 | 281.00 | 274.00 | 326483 | 0.72% |
| 07 Feb 2023 | 278.59 | 285.00 | 285.02 | 278.01 | 337554 | -2.26% |
| 06 Feb 2023 | 285.03 | 290.42 | 295.00 | 279.10 | 845249 | -5.56% |
| 03 Feb 2023 | 301.80 | 295.99 | 303.35 | 293.97 | 214112 | 2.66% |
| 02 Feb 2023 | 293.98 | 295.05 | 306.32 | 290.52 | 253562 | -1.38% |
| 01 Feb 2023 | 298.08 | 304.23 | 306.29 | 295.70 | 230840 | -1.60% |
| 31 Jan 2023 | 302.92 | 302.80 | 304.31 | 297.53 | 210920 | 0.48% |
| 30 Jan 2023 | 301.48 | 299.60 | 302.84 | 297.02 | 175238 | 0.62% |
| 27 Jan 2023 | 299.62 | 308.22 | 309.74 | 298.43 | 122214 | -2.79% |
| 25 Jan 2023 | 308.22 | 312.80 | 315.29 | 303.51 | 171458 | -1.50% |
| 24 Jan 2023 | 312.90 | 312.80 | 315.00 | 309.81 | 147371 | 0.03% |
| 23 Jan 2023 | 312.82 | 316.37 | 316.89 | 310.20 | 114363 | -0.63% |
| 20 Jan 2023 | 314.80 | 320.02 | 322.69 | 313.20 | 139411 | -1.69% |
| 19 Jan 2023 | 320.21 | 323.02 | 327.41 | 317.28 | 540007 | -0.95% |
| 18 Jan 2023 | 323.28 | 325.60 | 325.61 | 319.62 | 373728 | -0.46% |
| 17 Jan 2023 | 324.76 | 319.00 | 326.72 | 317.00 | 488240 | 1.59% |
| 16 Jan 2023 | 319.68 | 317.20 | 321.40 | 314.20 | 633514 | -0.39% |
| 13 Jan 2023 | 320.94 | 303.31 | 322.00 | 302.67 | 1723640 | 6.37% |
| 12 Jan 2023 | 301.72 | 296.70 | 303.42 | 296.06 | 394549 | 1.81% |
| 11 Jan 2023 | 296.35 | 291.34 | 297.20 | 291.24 | 254561 | 1.72% |
| 10 Jan 2023 | 291.34 | 288.00 | 293.69 | 286.64 | 179428 | 1.31% |
| 09 Jan 2023 | 287.57 | 290.25 | 292.90 | 285.60 | 141548 | -0.43% |
| 06 Jan 2023 | 288.80 | 292.39 | 296.09 | 287.05 | 171806 | -1.23% |
| 05 Jan 2023 | 292.39 | 295.98 | 298.31 | 290.49 | 178780 | -1.13% |
| 04 Jan 2023 | 295.72 | 297.00 | 297.14 | 292.00 | 310012 | 0.04% |
| 03 Jan 2023 | 295.60 | 293.61 | 298.46 | 290.84 | 1092835 | 1.39% |
| 02 Jan 2023 | 291.54 | 300.20 | 300.96 | 288.30 | 1284725 | -6.21% |
| 30 Dec 2022 | 310.84 | 310.81 | 315.26 | 310.20 | 90741 | 0.20% |
| 29 Dec 2022 | 310.22 | 308.00 | 311.99 | 307.00 | 87416 | -0.19% |
| 28 Dec 2022 | 310.82 | 311.58 | 312.99 | 308.58 | 88756 | -0.17% |
| 27 Dec 2022 | 311.36 | 314.55 | 317.57 | 309.31 | 118608 | -1.01% |
| 26 Dec 2022 | 314.55 | 308.02 | 316.77 | 304.22 | 120760 | 1.79% |
| 23 Dec 2022 | 309.01 | 314.99 | 314.99 | 306.31 | 351559 | -2.07% |
| 22 Dec 2022 | 315.54 | 318.99 | 320.38 | 314.10 | 202652 | -1.03% |
| 21 Dec 2022 | 318.81 | 330.00 | 332.00 | 315.13 | 267906 | -3.05% |
| 20 Dec 2022 | 328.83 | 330.00 | 339.42 | 327.77 | 932620 | -0.87% |
| 19 Dec 2022 | 331.71 | 328.58 | 332.96 | 326.83 | 221580 | 0.87% |
| 16 Dec 2022 | 328.86 | 326.40 | 332.99 | 325.83 | 564573 | -0.20% |
| 15 Dec 2022 | 329.52 | 331.60 | 333.17 | 328.00 | 253369 | -0.75% |
| 14 Dec 2022 | 332.02 | 330.39 | 333.80 | 327.75 | 417942 | 0.96% |
| 13 Dec 2022 | 328.87 | 316.80 | 330.00 | 316.59 | 1365939 | 3.88% |
| 12 Dec 2022 | 316.59 | 311.42 | 317.37 | 311.33 | 148432 | 1.15% |
| 09 Dec 2022 | 312.98 | 317.79 | 319.92 | 309.53 | 341094 | -1.06% |
| 08 Dec 2022 | 316.34 | 313.20 | 321.00 | 313.00 | 521270 | 0.97% |
| 07 Dec 2022 | 313.30 | 312.20 | 317.65 | 312.20 | 329462 | 0.40% |
| 06 Dec 2022 | 312.06 | 313.00 | 315.49 | 311.01 | 202317 | -0.58% |
| 05 Dec 2022 | 313.89 | 312.00 | 317.20 | 311.56 | 214363 | 0.60% |
| 02 Dec 2022 | 312.01 | 313.00 | 315.80 | 309.91 | 248109 | -0.88% |
| 01 Dec 2022 | 314.77 | 313.96 | 316.60 | 313.04 | 205275 | 0.74% |
| 30 Nov 2022 | 312.47 | 313.00 | 313.32 | 310.40 | 164554 | -0.33% |
| 29 Nov 2022 | 313.52 | 316.00 | 317.84 | 311.30 | 242306 | -0.31% |
| 28 Nov 2022 | 314.50 | 312.52 | 315.60 | 311.75 | 212209 | 0.75% |
| 25 Nov 2022 | 312.17 | 307.46 | 312.78 | 306.80 | 260044 | 1.53% |
| 24 Nov 2022 | 307.46 | 309.39 | 315.50 | 306.42 | 634544 | -0.38% |
| 23 Nov 2022 | 308.63 | 303.00 | 310.60 | 301.01 | 521008 | 2.46% |
| 22 Nov 2022 | 301.22 | 300.98 | 302.44 | 297.15 | 108173 | 0.17% |
| 21 Nov 2022 | 300.70 | 298.36 | 303.86 | 298.36 | 149559 | 0.40% |
| 18 Nov 2022 | 299.51 | 304.99 | 305.38 | 296.12 | 400171 | -1.52% |
| 17 Nov 2022 | 304.12 | 305.00 | 306.40 | 301.41 | 115022 | -0.26% |
| 16 Nov 2022 | 304.92 | 308.15 | 312.88 | 302.83 | 352246 | -0.98% |
| 15 Nov 2022 | 307.94 | 304.40 | 312.90 | 302.12 | 500169 | 1.64% |
| 14 Nov 2022 | 302.96 | 304.40 | 306.51 | 299.58 | 203473 | -0.77% |
| 11 Nov 2022 | 305.30 | 301.36 | 307.80 | 301.36 | 378786 | 2.17% |
| 10 Nov 2022 | 298.83 | 302.20 | 305.32 | 298.00 | 167675 | -1.61% |
| 09 Nov 2022 | 303.71 | 308.91 | 310.80 | 301.85 | 275531 | -1.11% |
| 07 Nov 2022 | 307.12 | 302.00 | 309.97 | 300.59 | 568964 | 2.49% |
| 04 Nov 2022 | 299.67 | 300.60 | 302.68 | 298.07 | 121051 | -0.30% |
| 03 Nov 2022 | 300.56 | 297.20 | 303.00 | 292.01 | 317179 | 0.72% |
| 02 Nov 2022 | 298.41 | 303.00 | 303.98 | 296.46 | 276986 | -1.64% |
| 01 Nov 2022 | 303.40 | 307.80 | 308.48 | 302.01 | 307801 | -1.26% |
| 31 Oct 2022 | 307.27 | 302.40 | 307.96 | 302.40 | 538668 | 1.91% |
| 28 Oct 2022 | 301.51 | 302.65 | 302.80 | 296.74 | 465648 | -0.34% |
| 27 Oct 2022 | 302.55 | 301.00 | 304.22 | 294.12 | 1284122 | 1.17% |
| 25 Oct 2022 | 299.05 | 275.58 | 300.40 | 275.20 | 5138996 | 9.22% |
| 24 Oct 2022 | 273.81 | 274.00 | 277.60 | 270.45 | 381964 | 3.89% |
| 21 Oct 2022 | 263.56 | 266.02 | 268.78 | 262.51 | 146108 | -0.87% |
| 20 Oct 2022 | 265.88 | 265.00 | 268.45 | 264.00 | 118809 | -0.54% |
| 19 Oct 2022 | 267.33 | 263.99 | 269.40 | 262.98 | 232131 | 1.77% |
| 18 Oct 2022 | 262.67 | 262.25 | 264.78 | 259.68 | 208053 | 0.66% |
| 17 Oct 2022 | 260.94 | 260.40 | 263.83 | 259.22 | 110331 | -0.50% |
| 14 Oct 2022 | 262.25 | 265.68 | 269.60 | 261.39 | 328673 | -0.52% |
| 13 Oct 2022 | 263.62 | 265.05 | 266.16 | 262.00 | 226789 | -0.54% |
| 12 Oct 2022 | 265.05 | 259.26 | 265.70 | 259.12 | 406451 | 1.66% |
| 11 Oct 2022 | 260.71 | 264.34 | 265.65 | 259.90 | 143912 | -1.44% |
| 10 Oct 2022 | 264.53 | 263.89 | 265.27 | 261.61 | 285539 | -0.62% |
| 07 Oct 2022 | 266.18 | 262.98 | 267.60 | 259.99 | 444063 | 1.15% |
| 06 Oct 2022 | 263.15 | 255.30 | 264.10 | 255.20 | 570726 | 3.28% |
| 04 Oct 2022 | 254.80 | 252.00 | 255.40 | 250.54 | 405066 | 2.16% |
| 03 Oct 2022 | 249.42 | 248.20 | 252.12 | 244.02 | 613863 | 2.33% |
| 30 Sep 2022 | 243.75 | 237.10 | 244.40 | 236.99 | 304797 | 3.21% |
| 29 Sep 2022 | 236.17 | 235.18 | 239.56 | 232.65 | 409196 | 1.38% |
| 28 Sep 2022 | 232.96 | 239.99 | 241.60 | 231.20 | 753707 | -3.02% |
| 27 Sep 2022 | 240.22 | 248.00 | 248.46 | 239.40 | 352331 | -3.00% |
| 26 Sep 2022 | 247.65 | 251.60 | 251.60 | 244.01 | 304269 | -1.88% |
| 23 Sep 2022 | 252.39 | 258.93 | 258.93 | 249.26 | 367734 | -2.53% |
| 22 Sep 2022 | 258.93 | 256.40 | 260.40 | 252.20 | 477667 | 0.45% |
| 21 Sep 2022 | 257.78 | 257.20 | 262.20 | 256.85 | 659726 | 0.36% |
| 20 Sep 2022 | 256.85 | 247.00 | 261.00 | 247.00 | 1201462 | 4.73% |
| 19 Sep 2022 | 245.24 | 249.58 | 250.60 | 242.44 | 320684 | -1.75% |
| 16 Sep 2022 | 249.60 | 257.20 | 259.80 | 248.16 | 618254 | -3.47% |
| 15 Sep 2022 | 258.58 | 255.80 | 259.80 | 254.26 | 288459 | 1.30% |
| 14 Sep 2022 | 255.27 | 254.00 | 255.96 | 252.19 | 320078 | -0.75% |
| 13 Sep 2022 | 257.20 | 255.00 | 261.76 | 254.30 | 472659 | 1.27% |
| 12 Sep 2022 | 253.97 | 253.98 | 255.98 | 253.30 | 254943 | 0.27% |
| 09 Sep 2022 | 253.29 | 255.00 | 255.74 | 249.31 | 444384 | -0.34% |
| 08 Sep 2022 | 254.15 | 256.00 | 257.68 | 253.29 | 206284 | -0.18% |
| 07 Sep 2022 | 254.60 | 253.30 | 258.39 | 252.00 | 323610 | 0.51% |
| 06 Sep 2022 | 253.30 | 254.80 | 257.50 | 253.00 | 200137 | -0.43% |
| 05 Sep 2022 | 254.40 | 257.60 | 257.60 | 252.20 | 166319 | -0.41% |
| 02 Sep 2022 | 255.45 | 258.54 | 259.00 | 255.00 | 136060 | -0.77% |
| 01 Sep 2022 | 257.44 | 255.85 | 259.80 | 255.35 | 182259 | -0.16% |
| 30 Aug 2022 | 257.85 | 254.20 | 259.99 | 252.40 | 450183 | 2.52% |
| 29 Aug 2022 | 251.52 | 250.60 | 255.80 | 250.20 | 191012 | -1.88% |
| 26 Aug 2022 | 256.33 | 259.00 | 261.14 | 255.80 | 208295 | -0.61% |
| 25 Aug 2022 | 257.90 | 260.00 | 263.06 | 257.00 | 388540 | -0.46% |
| 24 Aug 2022 | 259.08 | 261.54 | 262.67 | 258.00 | 238076 | -0.96% |
| 23 Aug 2022 | 261.58 | 253.80 | 262.85 | 253.40 | 408104 | 2.50% |
| 22 Aug 2022 | 255.20 | 264.00 | 264.00 | 254.00 | 429354 | -3.34% |
| 19 Aug 2022 | 264.02 | 270.00 | 274.00 | 262.24 | 883951 | -1.93% |
| 18 Aug 2022 | 269.22 | 265.70 | 270.57 | 264.01 | 462545 | 1.32% |
| 17 Aug 2022 | 265.70 | 264.00 | 267.12 | 263.54 | 427790 | 1.16% |
| 16 Aug 2022 | 262.66 | 265.00 | 269.00 | 261.00 | 554983 | -0.42% |
| 12 Aug 2022 | 263.77 | 264.00 | 265.29 | 262.45 | 264964 | 0.32% |
| 11 Aug 2022 | 262.92 | 257.20 | 264.35 | 256.60 | 622423 | 2.71% |
| 10 Aug 2022 | 255.98 | 257.02 | 258.42 | 255.22 | 168211 | -0.40% |
| 08 Aug 2022 | 257.02 | 257.41 | 259.75 | 256.00 | 174848 | -0.20% |
| 05 Aug 2022 | 257.54 | 261.00 | 263.36 | 256.54 | 209331 | -0.95% |
| 04 Aug 2022 | 260.01 | 265.20 | 265.22 | 258.29 | 218861 | -1.36% |
| 03 Aug 2022 | 263.60 | 264.02 | 265.59 | 262.20 | 227390 | -0.16% |
| 02 Aug 2022 | 264.01 | 264.58 | 266.89 | 262.02 | 362140 | -0.19% |
| 01 Aug 2022 | 264.52 | 280.60 | 280.60 | 263.41 | 930192 | -5.32% |
| 29 Jul 2022 | 279.38 | 280.80 | 282.49 | 277.00 | 237385 | 0.63% |
| 28 Jul 2022 | 277.62 | 280.80 | 280.80 | 276.70 | 280963 | -0.65% |
| 27 Jul 2022 | 279.44 | 278.94 | 280.59 | 278.30 | 129148 | 0.18% |
| 26 Jul 2022 | 278.94 | 280.16 | 281.46 | 278.42 | 112435 | -0.60% |
| 25 Jul 2022 | 280.63 | 284.28 | 284.28 | 280.02 | 167970 | -1.35% |
| 22 Jul 2022 | 284.46 | 285.60 | 286.35 | 281.81 | 236683 | -0.27% |
| 21 Jul 2022 | 285.22 | 282.98 | 286.66 | 282.42 | 677605 | 1.41% |
| 20 Jul 2022 | 281.25 | 275.80 | 282.00 | 273.30 | 536465 | 3.10% |
| 19 Jul 2022 | 272.79 | 270.60 | 273.56 | 269.57 | 211207 | 0.56% |
| 18 Jul 2022 | 271.28 | 269.10 | 272.40 | 268.52 | 154988 | 0.94% |
| 15 Jul 2022 | 268.75 | 267.66 | 269.99 | 265.40 | 148668 | 0.50% |
| 14 Jul 2022 | 267.41 | 266.00 | 268.40 | 263.53 | 165021 | 0.69% |
| 13 Jul 2022 | 265.57 | 269.97 | 269.97 | 264.29 | 171172 | -0.58% |
| 12 Jul 2022 | 267.12 | 261.80 | 270.70 | 260.76 | 424792 | 1.75% |
| 11 Jul 2022 | 262.53 | 260.40 | 263.40 | 258.97 | 136280 | 0.67% |
| 08 Jul 2022 | 260.78 | 264.00 | 265.56 | 259.81 | 185545 | -0.48% |
| 07 Jul 2022 | 262.03 | 263.60 | 266.00 | 261.00 | 166213 | -0.02% |
| 06 Jul 2022 | 262.09 | 260.73 | 267.30 | 258.58 | 348333 | 0.52% |
| 05 Jul 2022 | 260.74 | 257.20 | 263.80 | 257.20 | 303379 | 1.40% |
| 04 Jul 2022 | 257.15 | 257.19 | 260.60 | 256.00 | 125101 | -0.02% |
| 01 Jul 2022 | 257.20 | 261.19 | 264.89 | 255.10 | 433916 | -1.68% |
| 30 Jun 2022 | 261.59 | 264.80 | 266.65 | 253.00 | 1794931 | 2.63% |
| 29 Jun 2022 | 254.89 | 252.00 | 262.56 | 250.89 | 396538 | 0.05% |
| 28 Jun 2022 | 254.75 | 255.74 | 255.80 | 249.46 | 177586 | -0.64% |
| 27 Jun 2022 | 256.40 | 260.00 | 261.27 | 254.49 | 168357 | 0.42% |
| 24 Jun 2022 | 255.33 | 249.12 | 256.87 | 249.12 | 210289 | 3.34% |
| 23 Jun 2022 | 247.07 | 247.20 | 252.20 | 243.28 | 132410 | 0.68% |
| 22 Jun 2022 | 245.39 | 249.20 | 251.93 | 244.22 | 226833 | -1.60% |
| 21 Jun 2022 | 249.37 | 238.41 | 251.09 | 234.20 | 617930 | 6.51% |
| 20 Jun 2022 | 234.12 | 245.80 | 245.80 | 230.58 | 306189 | -3.87% |
| 17 Jun 2022 | 243.54 | 245.80 | 253.00 | 241.60 | 275899 | -1.86% |
| 16 Jun 2022 | 248.16 | 258.99 | 261.44 | 247.07 | 216119 | -3.09% |
| 15 Jun 2022 | 256.07 | 253.59 | 256.95 | 252.81 | 130475 | 1.39% |
| 14 Jun 2022 | 252.56 | 248.00 | 255.80 | 247.75 | 178230 | 1.46% |
| 13 Jun 2022 | 248.93 | 256.32 | 256.87 | 247.37 | 165130 | -3.99% |
| 10 Jun 2022 | 259.28 | 261.00 | 263.00 | 255.41 | 167515 | -1.45% |
| 09 Jun 2022 | 263.10 | 262.00 | 268.00 | 260.03 | 195666 | 0.09% |
| 08 Jun 2022 | 262.87 | 261.60 | 266.44 | 260.07 | 110976 | 0.41% |
| 07 Jun 2022 | 261.79 | 265.58 | 266.34 | 259.66 | 105244 | -1.73% |
| 06 Jun 2022 | 266.40 | 267.83 | 268.98 | 263.43 | 144139 | -0.82% |
| 03 Jun 2022 | 268.61 | 268.28 | 274.69 | 267.20 | 255403 | 0.41% |
| 02 Jun 2022 | 267.51 | 266.00 | 269.35 | 264.22 | 137735 | -0.08% |
| 01 Jun 2022 | 267.72 | 274.40 | 275.79 | 265.60 | 346210 | -2.41% |
| 31 May 2022 | 274.33 | 259.80 | 278.40 | 258.00 | 883925 | 5.88% |
| 30 May 2022 | 259.10 | 254.80 | 260.00 | 254.11 | 220059 | 2.54% |
| 27 May 2022 | 252.67 | 253.04 | 255.04 | 250.02 | 163556 | 0.17% |
| 26 May 2022 | 252.23 | 248.80 | 255.19 | 242.07 | 362750 | 1.62% |
| 25 May 2022 | 248.22 | 256.73 | 257.29 | 246.33 | 183374 | -2.76% |
| 24 May 2022 | 255.26 | 257.60 | 257.76 | 253.26 | 186597 | -0.83% |
| 23 May 2022 | 257.40 | 259.60 | 261.79 | 255.78 | 277198 | -0.56% |
| 20 May 2022 | 258.84 | 257.96 | 263.39 | 254.53 | 465309 | 1.70% |
| 19 May 2022 | 254.51 | 249.00 | 256.40 | 249.00 | 464841 | -1.44% |
| 18 May 2022 | 258.22 | 244.00 | 261.40 | 242.80 | 1538744 | 6.54% |
| 17 May 2022 | 242.38 | 247.80 | 255.00 | 233.04 | 2350505 | 2.87% |
| 16 May 2022 | 235.62 | 230.00 | 239.80 | 228.60 | 332591 | 2.36% |
| 13 May 2022 | 230.18 | 233.02 | 239.70 | 229.02 | 487442 | -0.70% |
| 12 May 2022 | 231.80 | 237.80 | 237.80 | 230.00 | 268207 | -2.96% |
| 11 May 2022 | 238.87 | 241.99 | 242.34 | 232.51 | 302712 | -0.56% |
| 10 May 2022 | 240.21 | 247.18 | 249.79 | 239.00 | 251782 | -3.30% |
| 09 May 2022 | 248.40 | 252.00 | 252.00 | 243.61 | 289412 | -2.17% |
| 06 May 2022 | 253.90 | 258.80 | 258.80 | 251.00 | 340959 | -3.01% |
| 05 May 2022 | 261.78 | 274.02 | 275.00 | 260.71 | 288004 | -3.65% |
| 04 May 2022 | 271.69 | 286.98 | 288.60 | 270.01 | 226196 | -5.04% |
| 02 May 2022 | 286.12 | 284.79 | 287.77 | 276.44 | 559009 | 0.03% |
| 29 Apr 2022 | 286.04 | 277.60 | 287.80 | 277.40 | 971611 | 3.20% |
| 28 Apr 2022 | 277.17 | 272.60 | 277.99 | 265.00 | 294741 | 2.66% |
| 27 Apr 2022 | 269.98 | 272.00 | 273.00 | 268.20 | 95207 | -1.27% |
| 26 Apr 2022 | 273.44 | 273.99 | 276.78 | 272.05 | 147424 | 0.58% |
| 25 Apr 2022 | 271.87 | 275.96 | 275.96 | 269.27 | 214010 | -1.79% |
| 22 Apr 2022 | 276.83 | 275.01 | 281.97 | 275.01 | 218461 | -0.21% |
| 21 Apr 2022 | 277.40 | 270.40 | 279.10 | 270.40 | 360029 | 3.26% |
| 20 Apr 2022 | 268.65 | 269.00 | 273.35 | 265.40 | 180019 | 0.37% |
| 19 Apr 2022 | 267.66 | 278.00 | 279.61 | 264.28 | 469976 | -3.09% |
| 18 Apr 2022 | 276.20 | 279.20 | 279.70 | 273.43 | 164929 | -1.51% |
| 13 Apr 2022 | 280.44 | 284.63 | 286.29 | 276.33 | 325801 | -0.71% |
| 12 Apr 2022 | 282.45 | 289.60 | 289.60 | 280.85 | 215199 | -1.94% |
| 11 Apr 2022 | 288.05 | 293.75 | 294.00 | 287.29 | 220640 | -1.88% |
| 08 Apr 2022 | 293.57 | 292.63 | 294.86 | 291.40 | 147809 | 0.48% |
| 07 Apr 2022 | 292.16 | 294.00 | 297.15 | 290.21 | 271513 | -0.62% |
| 06 Apr 2022 | 293.97 | 292.53 | 298.76 | 292.00 | 423900 | 0.57% |
| 05 Apr 2022 | 292.31 | 291.00 | 297.40 | 290.45 | 609678 | 0.69% |
| 04 Apr 2022 | 290.30 | 290.20 | 293.00 | 288.52 | 300127 | 0.56% |
| 01 Apr 2022 | 288.69 | 283.00 | 290.80 | 283.00 | 318300 | 1.98% |
| 31 Mar 2022 | 283.09 | 287.60 | 288.67 | 282.00 | 307344 | -1.32% |
| 30 Mar 2022 | 286.87 | 286.00 | 289.00 | 285.00 | 276833 | 0.89% |
| 29 Mar 2022 | 284.34 | 288.00 | 289.30 | 283.00 | 325455 | -0.53% |
| 28 Mar 2022 | 285.85 | 290.32 | 290.32 | 284.01 | 333774 | -0.97% |
| 25 Mar 2022 | 288.64 | 288.00 | 297.56 | 284.93 | 1745667 | 1.44% |
| 24 Mar 2022 | 284.54 | 280.00 | 285.00 | 280.00 | 248408 | 1.49% |
| 23 Mar 2022 | 280.36 | 284.72 | 287.80 | 279.00 | 290000 | -1.25% |
| 22 Mar 2022 | 283.90 | 289.20 | 289.73 | 282.00 | 486754 | -1.38% |
| 21 Mar 2022 | 287.86 | 286.00 | 291.00 | 282.72 | 619881 | 0.89% |
| 17 Mar 2022 | 285.33 | 284.30 | 286.79 | 281.71 | 549522 | 0.98% |
| 16 Mar 2022 | 282.56 | 276.08 | 283.76 | 276.08 | 749522 | 3.13% |
| 15 Mar 2022 | 273.98 | 283.80 | 283.80 | 270.30 | 700302 | -2.57% |
| 14 Mar 2022 | 281.22 | 279.16 | 285.44 | 277.90 | 875466 | 1.26% |
| 11 Mar 2022 | 277.73 | 264.90 | 283.93 | 263.34 | 2064491 | 4.51% |
| 10 Mar 2022 | 265.75 | 259.40 | 267.89 | 254.70 | 1232720 | 5.23% |
| 09 Mar 2022 | 252.55 | 250.98 | 253.50 | 247.80 | 1039370 | 2.05% |
| 08 Mar 2022 | 247.47 | 253.97 | 253.97 | 241.52 | 1897416 | -1.32% |
| 07 Mar 2022 | 250.79 | 248.95 | 257.83 | 245.00 | 1453853 | -0.85% |
| 04 Mar 2022 | 252.95 | 268.23 | 269.20 | 251.22 | 1449865 | -6.94% |
| 03 Mar 2022 | 271.81 | 279.58 | 279.58 | 269.43 | 527498 | -0.53% |
| 02 Mar 2022 | 273.26 | 254.40 | 279.74 | 250.17 | 1940344 | 7.39% |
| 28 Feb 2022 | 254.45 | 249.42 | 255.59 | 245.73 | 373324 | 0.72% |
| 25 Feb 2022 | 252.62 | 244.00 | 253.98 | 240.20 | 844213 | 7.13% |
| 24 Feb 2022 | 235.81 | 249.80 | 249.80 | 233.00 | 1712462 | -8.84% |
| 23 Feb 2022 | 258.69 | 265.40 | 267.43 | 257.61 | 473025 | -1.69% |
| 22 Feb 2022 | 263.15 | 265.00 | 269.73 | 257.00 | 1372498 | -4.39% |
| 21 Feb 2022 | 275.23 | 279.00 | 281.98 | 274.25 | 350381 | -1.84% |
| 18 Feb 2022 | 280.39 | 282.40 | 286.37 | 279.82 | 242667 | -1.10% |
| 17 Feb 2022 | 283.51 | 284.20 | 289.38 | 282.00 | 358136 | -0.30% |
| 16 Feb 2022 | 284.35 | 279.36 | 289.98 | 273.40 | 696772 | 2.66% |
| 15 Feb 2022 | 276.98 | 274.80 | 280.07 | 267.19 | 517877 | 0.83% |
| 14 Feb 2022 | 274.69 | 277.80 | 283.00 | 272.41 | 386143 | -2.64% |
| 11 Feb 2022 | 282.14 | 287.82 | 288.60 | 281.32 | 398727 | -2.86% |
| 10 Feb 2022 | 290.46 | 290.40 | 292.40 | 284.60 | 303268 | 0.57% |
| 09 Feb 2022 | 288.82 | 286.44 | 291.76 | 286.01 | 426870 | 1.36% |
| 08 Feb 2022 | 284.94 | 281.59 | 286.80 | 279.01 | 491958 | 1.82% |
| 07 Feb 2022 | 279.85 | 284.99 | 284.99 | 277.04 | 906789 | -2.00% |
| 04 Feb 2022 | 285.57 | 292.00 | 293.50 | 284.20 | 1709407 | -2.68% |
| 03 Feb 2022 | 293.44 | 306.80 | 307.17 | 291.60 | 1282971 | -4.79% |
| 02 Feb 2022 | 308.19 | 309.40 | 312.98 | 307.20 | 389678 | 0.37% |
| 01 Feb 2022 | 307.04 | 308.97 | 312.98 | 303.00 | 444745 | -0.16% |
| 31 Jan 2022 | 307.52 | 312.00 | 315.83 | 306.02 | 399431 | -1.30% |
| 28 Jan 2022 | 311.57 | 315.40 | 321.78 | 310.40 | 502216 | 0.19% |
| 27 Jan 2022 | 310.99 | 304.00 | 312.20 | 303.00 | 715431 | 1.38% |
| 25 Jan 2022 | 306.77 | 294.76 | 310.18 | 293.06 | 671339 | 3.79% |
| 24 Jan 2022 | 295.56 | 306.90 | 307.92 | 292.40 | 546015 | -3.61% |
| 21 Jan 2022 | 306.63 | 311.20 | 315.43 | 305.42 | 372057 | -2.30% |
| 20 Jan 2022 | 313.85 | 315.02 | 319.40 | 313.00 | 243226 | -0.67% |
| 19 Jan 2022 | 315.97 | 313.54 | 318.80 | 309.98 | 426572 | 0.78% |
| 18 Jan 2022 | 313.51 | 323.96 | 325.35 | 312.03 | 387355 | -3.00% |
| 17 Jan 2022 | 323.22 | 326.40 | 327.70 | 322.26 | 202898 | -0.57% |
| 14 Jan 2022 | 325.06 | 322.00 | 331.19 | 320.32 | 762999 | 0.84% |
| 13 Jan 2022 | 322.35 | 318.10 | 325.40 | 316.63 | 592708 | 1.89% |
| 12 Jan 2022 | 316.37 | 320.00 | 321.20 | 314.93 | 257091 | -0.38% |
| 11 Jan 2022 | 317.57 | 321.60 | 322.00 | 315.60 | 347850 | -1.06% |
| 10 Jan 2022 | 320.97 | 323.55 | 324.98 | 320.23 | 399532 | -0.53% |
| 07 Jan 2022 | 322.68 | 326.69 | 326.69 | 321.20 | 216641 | -0.13% |
| 06 Jan 2022 | 323.11 | 318.80 | 325.73 | 318.04 | 353395 | 0.39% |
| 05 Jan 2022 | 321.84 | 324.00 | 326.61 | 319.73 | 364277 | -1.03% |
| 04 Jan 2022 | 325.19 | 324.00 | 328.88 | 321.03 | 433836 | 0.51% |
| 03 Jan 2022 | 323.54 | 317.20 | 324.60 | 317.20 | 418212 | 2.20% |
| 31 Dec 2021 | 316.56 | 314.00 | 319.20 | 314.00 | 276595 | 0.90% |
| 30 Dec 2021 | 313.73 | 321.95 | 321.95 | 312.80 | 345443 | -2.11% |
| 29 Dec 2021 | 320.48 | 325.60 | 326.81 | 320.00 | 211874 | -1.30% |
| 28 Dec 2021 | 324.69 | 323.00 | 328.40 | 321.00 | 490073 | 2.04% |
| 27 Dec 2021 | 318.21 | 315.59 | 321.60 | 312.02 | 224242 | 0.59% |
| 24 Dec 2021 | 316.35 | 320.00 | 322.93 | 315.00 | 248701 | -0.81% |
| 23 Dec 2021 | 318.93 | 323.20 | 325.13 | 318.11 | 317407 | -0.89% |
| 22 Dec 2021 | 321.79 | 318.20 | 326.50 | 312.53 | 705832 | 3.51% |
| 21 Dec 2021 | 310.88 | 313.00 | 319.20 | 308.01 | 469614 | 0.03% |
| 20 Dec 2021 | 310.79 | 320.81 | 321.99 | 299.72 | 930708 | -5.25% |
| 17 Dec 2021 | 328.01 | 341.80 | 341.80 | 327.00 | 584540 | -4.05% |
| 16 Dec 2021 | 341.85 | 352.85 | 355.94 | 337.41 | 686911 | -2.80% |
| 15 Dec 2021 | 351.71 | 360.80 | 366.79 | 350.07 | 1634262 | -1.63% |
| 14 Dec 2021 | 357.53 | 345.00 | 361.77 | 343.05 | 1024635 | 3.08% |
| 13 Dec 2021 | 346.86 | 350.00 | 354.28 | 344.51 | 657754 | -0.09% |
| 10 Dec 2021 | 347.18 | 349.40 | 355.96 | 346.05 | 841579 | -0.61% |
| 09 Dec 2021 | 349.31 | 343.20 | 351.60 | 340.21 | 948558 | 2.50% |
| 08 Dec 2021 | 340.78 | 328.00 | 351.18 | 326.20 | 2473823 | 4.97% |
| 07 Dec 2021 | 324.65 | 323.60 | 327.49 | 320.03 | 318460 | 1.64% |
| 06 Dec 2021 | 319.40 | 325.80 | 332.40 | 317.70 | 874200 | -1.44% |
| 03 Dec 2021 | 324.07 | 332.00 | 333.36 | 323.00 | 791403 | -1.37% |
| 02 Dec 2021 | 328.57 | 318.40 | 332.00 | 310.42 | 1292589 | 3.54% |
| 01 Dec 2021 | 317.34 | 324.00 | 324.29 | 315.52 | 472206 | -0.77% |
| 30 Nov 2021 | 319.81 | 329.00 | 338.00 | 316.00 | 504982 | -1.98% |
| 29 Nov 2021 | 326.26 | 333.20 | 335.40 | 321.51 | 411241 | -2.04% |
| 26 Nov 2021 | 333.04 | 340.20 | 343.90 | 332.04 | 289907 | -3.21% |
| 25 Nov 2021 | 344.07 | 342.01 | 345.06 | 338.40 | 467830 | 0.43% |
| 24 Nov 2021 | 342.60 | 350.00 | 352.85 | 341.00 | 398659 | -1.83% |
| 23 Nov 2021 | 349.00 | 344.99 | 353.69 | 341.20 | 484059 | 1.11% |
| 22 Nov 2021 | 345.16 | 363.20 | 366.00 | 343.61 | 574566 | -4.76% |
| 18 Nov 2021 | 362.41 | 373.81 | 376.17 | 357.82 | 519962 | -3.20% |
| 17 Nov 2021 | 374.38 | 385.96 | 387.20 | 372.28 | 447845 | -3.34% |
| 16 Nov 2021 | 387.30 | 400.97 | 404.39 | 385.60 | 1018906 | -1.70% |
| 15 Nov 2021 | 394.00 | 390.26 | 402.00 | 390.26 | 873468 | 1.10% |
| 12 Nov 2021 | 389.73 | 391.00 | 393.97 | 385.00 | 315841 | -0.21% |
| 11 Nov 2021 | 390.56 | 388.40 | 393.11 | 380.60 | 437226 | 0.94% |
| 10 Nov 2021 | 386.91 | 366.20 | 396.00 | 365.25 | 2084656 | 5.21% |
| 09 Nov 2021 | 367.75 | 366.56 | 369.22 | 362.27 | 237622 | 0.56% |
| 08 Nov 2021 | 365.72 | 355.54 | 367.08 | 352.10 | 600203 | 2.95% |
| 04 Nov 2021 | 355.23 | 353.00 | 357.76 | 352.61 | 95205 | 0.89% |
| 03 Nov 2021 | 352.10 | 350.23 | 358.61 | 350.05 | 598035 | 0.42% |
| 02 Nov 2021 | 350.63 | 345.13 | 354.00 | 344.80 | 386401 | 1.79% |
| 01 Nov 2021 | 344.45 | 340.99 | 350.59 | 340.09 | 582431 | 1.09% |
| 29 Oct 2021 | 340.75 | 327.40 | 344.45 | 326.44 | 666891 | 3.10% |
| 28 Oct 2021 | 330.51 | 340.96 | 340.96 | 329.01 | 570244 | -2.57% |
| 27 Oct 2021 | 339.24 | 346.00 | 346.60 | 335.21 | 581680 | -0.92% |
| 26 Oct 2021 | 342.40 | 333.00 | 345.42 | 328.08 | 1240982 | 2.36% |
| 25 Oct 2021 | 334.52 | 340.20 | 348.31 | 331.39 | 1263153 | -6.75% |
| 22 Oct 2021 | 358.75 | 378.00 | 384.57 | 356.59 | 850075 | -4.56% |
| 21 Oct 2021 | 375.88 | 388.10 | 390.78 | 372.40 | 546599 | -2.52% |
| 20 Oct 2021 | 385.58 | 387.01 | 393.30 | 379.00 | 599867 | -0.79% |
| 19 Oct 2021 | 388.64 | 400.78 | 411.95 | 385.40 | 1093812 | -1.77% |
| 18 Oct 2021 | 395.65 | 404.01 | 413.40 | 385.13 | 1932333 | -4.33% |
| 14 Oct 2021 | 413.55 | 405.27 | 427.00 | 403.00 | 1461713 | 2.04% |
| 13 Oct 2021 | 405.27 | 412.19 | 416.00 | 403.66 | 678790 | -1.44% |
| 12 Oct 2021 | 411.19 | 409.20 | 424.80 | 400.20 | 2499613 | 1.14% |
| 11 Oct 2021 | 406.54 | 392.00 | 417.52 | 388.24 | 3330243 | 5.73% |
| 08 Oct 2021 | 384.51 | 381.78 | 396.80 | 367.36 | 4668415 | 5.64% |
| 07 Oct 2021 | 363.98 | 348.40 | 377.60 | 344.00 | 2255836 | 5.81% |
| 06 Oct 2021 | 343.98 | 337.40 | 353.57 | 335.50 | 1569239 | 1.90% |
| 05 Oct 2021 | 337.56 | 337.40 | 344.98 | 336.40 | 525237 | -0.03% |
| 04 Oct 2021 | 337.67 | 336.18 | 341.83 | 334.81 | 383850 | 0.99% |
| 01 Oct 2021 | 334.37 | 330.20 | 335.60 | 329.40 | 319469 | 0.80% |
| 30 Sep 2021 | 331.73 | 333.40 | 340.57 | 329.11 | 592261 | -0.43% |
| 29 Sep 2021 | 333.15 | 331.20 | 336.46 | 329.59 | 294001 | -0.80% |
| 28 Sep 2021 | 335.82 | 347.40 | 348.87 | 331.35 | 1004959 | -2.28% |
| 27 Sep 2021 | 343.65 | 335.78 | 346.00 | 332.21 | 1481097 | 3.55% |
| 24 Sep 2021 | 331.86 | 326.00 | 338.54 | 323.56 | 1529465 | 1.83% |
| 23 Sep 2021 | 325.91 | 324.10 | 331.87 | 322.32 | 537920 | 0.66% |
| 22 Sep 2021 | 323.78 | 327.40 | 328.96 | 322.80 | 270592 | -1.13% |
| 21 Sep 2021 | 327.49 | 317.00 | 328.60 | 315.61 | 791205 | 2.75% |
| 20 Sep 2021 | 318.71 | 317.57 | 323.20 | 315.03 | 922811 | -0.16% |
| 17 Sep 2021 | 319.23 | 330.58 | 331.01 | 316.44 | 614108 | -2.69% |
| 16 Sep 2021 | 328.05 | 320.42 | 334.80 | 320.42 | 1274055 | 1.92% |
| 15 Sep 2021 | 321.87 | 322.40 | 325.72 | 319.00 | 389595 | -0.26% |
| 14 Sep 2021 | 322.70 | 326.40 | 328.40 | 322.20 | 500442 | -0.97% |
| 13 Sep 2021 | 325.86 | 332.80 | 333.46 | 324.66 | 460450 | -1.94% |
| 09 Sep 2021 | 332.30 | 326.20 | 333.80 | 325.00 | 832470 | 2.07% |
| 08 Sep 2021 | 325.56 | 329.60 | 333.38 | 323.40 | 582565 | -0.68% |
| 07 Sep 2021 | 327.78 | 329.21 | 335.94 | 321.70 | 1096202 | -0.29% |
| 06 Sep 2021 | 328.74 | 321.40 | 336.00 | 317.01 | 2177443 | 3.19% |
| 03 Sep 2021 | 318.58 | 311.90 | 325.00 | 311.00 | 2132511 | 3.11% |
| 02 Sep 2021 | 308.98 | 301.30 | 311.40 | 300.41 | 673067 | 2.92% |
| 01 Sep 2021 | 300.21 | 304.88 | 305.42 | 298.20 | 472154 | -1.09% |
| 31 Aug 2021 | 303.51 | 307.20 | 310.40 | 300.60 | 646102 | -0.18% |
| 30 Aug 2021 | 304.06 | 299.80 | 312.60 | 299.79 | 1291910 | 1.95% |
| 27 Aug 2021 | 298.25 | 301.60 | 305.00 | 297.10 | 862614 | -0.49% |
| 26 Aug 2021 | 299.72 | 293.03 | 304.80 | 293.03 | 893730 | 2.17% |
| 25 Aug 2021 | 293.35 | 294.78 | 298.40 | 292.01 | 395030 | 0.28% |
| 24 Aug 2021 | 292.53 | 295.82 | 298.38 | 290.00 | 360444 | -1.09% |
| 23 Aug 2021 | 295.74 | 300.40 | 302.79 | 293.02 | 143944 | -1.01% |
| 20 Aug 2021 | 298.77 | 297.80 | 300.98 | 296.00 | 242694 | -0.71% |
| 18 Aug 2021 | 300.90 | 296.80 | 308.75 | 296.60 | 573170 | 1.46% |
| 17 Aug 2021 | 296.57 | 299.18 | 300.00 | 295.60 | 227965 | -0.70% |
| 16 Aug 2021 | 298.65 | 300.83 | 302.56 | 295.90 | 444345 | -0.65% |
| 13 Aug 2021 | 300.59 | 303.54 | 305.31 | 298.40 | 310063 | -0.46% |
| 12 Aug 2021 | 301.99 | 305.60 | 307.00 | 300.62 | 316793 | -0.69% |
| 11 Aug 2021 | 304.10 | 307.60 | 308.43 | 297.84 | 250629 | -0.65% |
| 10 Aug 2021 | 306.08 | 316.80 | 320.98 | 304.64 | 452958 | -2.60% |
| 09 Aug 2021 | 314.24 | 323.96 | 324.01 | 313.20 | 143458 | -2.22% |
| 06 Aug 2021 | 321.39 | 322.40 | 326.76 | 319.25 | 271600 | -0.29% |
| 05 Aug 2021 | 322.33 | 315.75 | 324.80 | 308.20 | 368846 | 2.60% |
| 04 Aug 2021 | 314.17 | 318.40 | 319.03 | 309.37 | 251464 | -0.61% |
| 03 Aug 2021 | 316.10 | 319.00 | 321.53 | 315.20 | 182279 | -0.72% |
| 02 Aug 2021 | 318.39 | 322.53 | 323.28 | 317.38 | 232684 | -0.70% |
| 30 Jul 2021 | 320.65 | 323.00 | 326.80 | 319.00 | 212934 | -0.43% |
| 29 Jul 2021 | 322.05 | 327.00 | 330.00 | 320.92 | 224067 | -1.52% |
| 28 Jul 2021 | 327.02 | 336.00 | 336.06 | 322.20 | 401610 | -2.33% |
| 27 Jul 2021 | 334.83 | 340.74 | 346.00 | 331.60 | 550927 | -1.24% |
| 26 Jul 2021 | 339.05 | 323.59 | 344.80 | 319.28 | 1076615 | 3.14% |
| 23 Jul 2021 | 328.72 | 336.60 | 338.20 | 327.60 | 261298 | -2.03% |
| 22 Jul 2021 | 335.52 | 345.20 | 347.14 | 333.08 | 382869 | -2.05% |
| 20 Jul 2021 | 342.54 | 356.00 | 359.00 | 340.45 | 690121 | -3.66% |
| 19 Jul 2021 | 355.54 | 338.40 | 369.58 | 336.25 | 2764674 | 3.51% |
| 16 Jul 2021 | 343.50 | 341.41 | 349.58 | 334.27 | 1220821 | 1.11% |
| 15 Jul 2021 | 339.74 | 323.80 | 342.00 | 317.72 | 1914233 | 5.74% |
| 14 Jul 2021 | 321.29 | 322.02 | 330.00 | 315.60 | 1593228 | 0.40% |
| 13 Jul 2021 | 320.02 | 298.00 | 323.00 | 296.60 | 1882151 | 7.90% |
| 12 Jul 2021 | 296.58 | 302.00 | 303.01 | 296.00 | 229775 | -1.21% |
| 09 Jul 2021 | 300.22 | 303.00 | 303.00 | 297.00 | 126148 | -1.21% |
| 08 Jul 2021 | 303.90 | 302.04 | 305.80 | 299.08 | 145010 | 0.96% |
| 07 Jul 2021 | 301.00 | 303.80 | 306.80 | 300.01 | 207981 | -0.94% |
| 06 Jul 2021 | 303.85 | 308.03 | 309.97 | 303.20 | 123708 | -1.26% |
| 05 Jul 2021 | 307.72 | 304.00 | 315.26 | 302.00 | 292661 | 1.54% |
| 02 Jul 2021 | 303.06 | 303.02 | 304.20 | 301.60 | 60496 | 0.20% |
| 01 Jul 2021 | 302.47 | 304.40 | 304.78 | 301.00 | 103347 | -0.60% |
| 30 Jun 2021 | 304.31 | 306.20 | 307.22 | 302.61 | 79555 | 0.91% |
| 29 Jun 2021 | 301.58 | 302.33 | 305.20 | 299.61 | 82687 | -0.22% |
| 28 Jun 2021 | 302.24 | 304.00 | 305.96 | 300.75 | 100629 | -0.57% |
| 25 Jun 2021 | 303.97 | 303.32 | 305.40 | 299.60 | 101751 | 0.40% |
| 24 Jun 2021 | 302.77 | 298.38 | 305.26 | 297.80 | 174781 | 1.68% |
| 23 Jun 2021 | 297.76 | 301.60 | 302.10 | 295.75 | 87644 | -0.48% |
| 22 Jun 2021 | 299.20 | 302.00 | 304.97 | 298.51 | 192594 | 0.24% |
| 21 Jun 2021 | 298.48 | 296.98 | 301.95 | 294.26 | 269751 | -0.09% |
| 18 Jun 2021 | 298.75 | 299.94 | 300.95 | 294.40 | 161803 | 0.09% |
| 17 Jun 2021 | 298.49 | 307.55 | 307.55 | 297.00 | 305595 | -2.95% |
| 16 Jun 2021 | 307.55 | 309.24 | 311.69 | 307.04 | 67099 | -0.54% |
| 15 Jun 2021 | 309.23 | 312.98 | 313.24 | 308.55 | 112972 | -0.55% |
| 14 Jun 2021 | 310.95 | 314.80 | 315.00 | 309.53 | 106801 | -0.85% |
| 11 Jun 2021 | 313.60 | 317.00 | 319.76 | 312.37 | 106129 | -0.93% |
| 10 Jun 2021 | 316.54 | 315.58 | 317.42 | 313.27 | 60233 | 0.75% |
| 09 Jun 2021 | 314.17 | 325.00 | 325.38 | 313.00 | 461230 | -3.05% |
| 08 Jun 2021 | 324.05 | 324.00 | 325.76 | 318.20 | 132588 | 0.62% |
| 07 Jun 2021 | 322.06 | 317.60 | 327.25 | 315.51 | 268166 | 2.23% |
| 04 Jun 2021 | 315.05 | 312.00 | 316.40 | 310.09 | 146671 | 0.99% |
| 03 Jun 2021 | 311.95 | 310.00 | 313.39 | 309.61 | 109925 | 1.12% |
| 02 Jun 2021 | 308.49 | 313.00 | 314.87 | 307.02 | 172641 | -0.85% |
| 01 Jun 2021 | 311.14 | 310.80 | 312.99 | 306.00 | 122198 | 0.43% |
| 31 May 2021 | 309.80 | 310.96 | 310.96 | 306.01 | 157433 | -0.05% |
| 28 May 2021 | 309.95 | 312.80 | 312.80 | 308.01 | 153545 | -0.22% |
| 27 May 2021 | 310.64 | 306.40 | 314.40 | 304.01 | 214723 | 2.22% |
| 26 May 2021 | 303.89 | 310.80 | 312.30 | 303.02 | 405968 | -1.52% |
| 25 May 2021 | 308.59 | 315.64 | 320.18 | 307.40 | 302352 | -2.78% |
| 24 May 2021 | 317.40 | 309.11 | 320.80 | 309.11 | 396145 | -2.45% |
| 21 May 2021 | 325.37 | 328.60 | 332.97 | 323.00 | 292476 | 0.06% |
| 20 May 2021 | 325.19 | 325.24 | 329.00 | 323.79 | 259598 | 0.66% |
| 19 May 2021 | 323.05 | 322.20 | 326.66 | 321.60 | 250498 | 0.15% |
| 18 May 2021 | 322.58 | 313.50 | 325.00 | 311.06 | 529833 | 3.81% |
| 17 May 2021 | 310.74 | 307.00 | 320.01 | 305.64 | 427531 | 2.38% |
| 14 May 2021 | 303.51 | 313.94 | 314.96 | 302.05 | 146719 | -2.49% |
| 12 May 2021 | 311.25 | 314.00 | 317.92 | 308.46 | 176487 | -0.71% |
| 11 May 2021 | 313.47 | 316.98 | 323.16 | 312.00 | 460226 | -1.43% |
| 10 May 2021 | 318.01 | 304.60 | 320.00 | 301.24 | 875749 | 5.89% |
| 07 May 2021 | 300.33 | 297.58 | 304.96 | 296.20 | 264473 | 1.52% |
| 06 May 2021 | 295.84 | 297.80 | 297.80 | 293.01 | 90430 | -0.03% |
| 05 May 2021 | 295.93 | 298.94 | 298.94 | 294.64 | 71579 | -0.46% |
| 04 May 2021 | 297.31 | 300.98 | 301.80 | 295.00 | 98251 | -0.45% |
| 03 May 2021 | 298.64 | 296.23 | 301.80 | 294.00 | 100218 | 1.15% |
| 30 Apr 2021 | 295.25 | 304.00 | 306.89 | 294.20 | 252288 | -3.65% |
| 29 Apr 2021 | 306.42 | 309.00 | 310.90 | 305.40 | 131478 | 0.11% |
| 28 Apr 2021 | 306.09 | 309.80 | 310.39 | 304.37 | 182650 | -0.49% |
| 27 Apr 2021 | 307.59 | 299.22 | 309.98 | 299.02 | 470863 | 3.69% |
| 26 Apr 2021 | 296.63 | 294.40 | 298.36 | 291.00 | 225397 | 1.65% |
| 23 Apr 2021 | 291.81 | 291.78 | 293.79 | 290.21 | 126316 | 0.21% |
| 22 Apr 2021 | 291.19 | 293.60 | 295.80 | 290.40 | 177031 | -0.34% |
| 20 Apr 2021 | 292.19 | 301.10 | 305.60 | 288.00 | 260438 | -2.07% |
| 19 Apr 2021 | 298.37 | 295.00 | 301.60 | 291.21 | 259475 | -0.20% |
| 16 Apr 2021 | 298.97 | 300.00 | 300.83 | 294.34 | 157842 | 1.35% |
| 15 Apr 2021 | 294.98 | 295.00 | 296.20 | 290.60 | 73651 | 0.14% |
| 13 Apr 2021 | 294.58 | 299.00 | 300.55 | 291.60 | 141922 | -1.11% |
| 12 Apr 2021 | 297.88 | 301.02 | 302.00 | 287.60 | 247001 | -1.79% |
| 09 Apr 2021 | 303.30 | 301.80 | 308.80 | 301.40 | 197959 | 0.76% |
| 08 Apr 2021 | 301.00 | 298.80 | 305.34 | 298.00 | 276755 | 1.37% |
| 07 Apr 2021 | 296.92 | 293.16 | 300.20 | 293.16 | 224982 | 1.38% |
| 06 Apr 2021 | 292.88 | 291.20 | 296.79 | 286.46 | 311861 | 0.92% |
| 05 Apr 2021 | 290.20 | 304.38 | 305.76 | 288.61 | 353676 | -4.42% |
| 01 Apr 2021 | 303.61 | 304.19 | 308.98 | 301.37 | 156833 | 0.34% |
| 31 Mar 2021 | 302.59 | 306.10 | 308.99 | 301.00 | 142728 | -1.08% |
| 30 Mar 2021 | 305.89 | 314.00 | 315.83 | 305.00 | 131205 | -2.45% |
| 26 Mar 2021 | 313.57 | 306.00 | 314.80 | 302.81 | 122784 | 3.15% |
| 25 Mar 2021 | 303.99 | 309.21 | 309.21 | 301.22 | 270308 | -1.69% |
| 24 Mar 2021 | 309.21 | 312.19 | 312.68 | 305.20 | 291115 | -0.58% |
| 23 Mar 2021 | 311.02 | 323.00 | 324.00 | 305.14 | 312331 | -3.56% |
SEBI Registration No.: INA000006688
