METROPOLIS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Mar 2026 | 441.10 | 470.00 | 474.00 | 436.00 | 486555 | -3.26% |
| 19 Mar 2026 | 455.95 | 463.75 | 463.75 | 453.00 | 50489 | -2.36% |
| 18 Mar 2026 | 466.98 | 468.00 | 473.50 | 463.25 | 83057 | 0.53% |
| 17 Mar 2026 | 464.50 | 462.00 | 465.25 | 453.48 | 32570 | 1.01% |
| 16 Mar 2026 | 459.85 | 455.25 | 478.50 | 451.55 | 85699 | 1.70% |
| 13 Mar 2026 | 452.15 | 456.25 | 458.75 | 450.25 | 153578 | -0.84% |
| 12 Mar 2026 | 455.98 | 461.23 | 462.25 | 450.00 | 30599 | -0.71% |
| 11 Mar 2026 | 459.25 | 458.75 | 463.43 | 452.75 | 46982 | 1.00% |
| 10 Mar 2026 | 454.70 | 446.25 | 456.25 | 445.00 | 56279 | 2.01% |
| 09 Mar 2026 | 445.75 | 445.00 | 449.25 | 433.30 | 21855 | -0.40% |
| 06 Mar 2026 | 447.55 | 445.25 | 452.20 | 445.25 | 27727 | -0.21% |
| 05 Mar 2026 | 448.50 | 463.75 | 465.25 | 445.25 | 95679 | -2.83% |
| 04 Mar 2026 | 461.58 | 462.50 | 465.00 | 455.78 | 18561 | -0.67% |
| 02 Mar 2026 | 464.70 | 460.25 | 469.98 | 455.00 | 23080 | -2.36% |
| 27 Feb 2026 | 475.95 | 472.48 | 482.45 | 464.13 | 19916 | 0.70% |
| 26 Feb 2026 | 472.63 | 471.60 | 474.88 | 467.78 | 10852 | 0.22% |
| 25 Feb 2026 | 471.60 | 475.00 | 477.63 | 470.00 | 13604 | -0.43% |
| 24 Feb 2026 | 473.65 | 484.28 | 484.28 | 470.15 | 29031 | -2.42% |
| 23 Feb 2026 | 485.40 | 469.13 | 489.98 | 466.20 | 55773 | 4.38% |
| 20 Feb 2026 | 465.03 | 476.25 | 476.28 | 463.40 | 25466 | -2.07% |
| 19 Feb 2026 | 474.85 | 482.00 | 484.98 | 472.65 | 10094 | -1.48% |
| 18 Feb 2026 | 482.00 | 483.13 | 485.00 | 477.75 | 8203 | -0.06% |
| 17 Feb 2026 | 482.30 | 484.00 | 487.23 | 480.95 | 8413 | -0.43% |
| 16 Feb 2026 | 484.40 | 490.38 | 490.83 | 479.53 | 20880 | -0.52% |
| 13 Feb 2026 | 486.95 | 494.40 | 495.15 | 483.53 | 40082 | -1.99% |
| 12 Feb 2026 | 496.85 | 497.50 | 501.25 | 493.33 | 20834 | -0.58% |
| 11 Feb 2026 | 499.75 | 498.75 | 502.95 | 496.93 | 12216 | -0.33% |
| 10 Feb 2026 | 501.40 | 500.00 | 503.75 | 497.53 | 15287 | 0.31% |
| 09 Feb 2026 | 499.85 | 501.88 | 503.75 | 492.53 | 42586 | 0.63% |
| 06 Feb 2026 | 496.73 | 493.50 | 506.85 | 490.53 | 84253 | 0.73% |
| 05 Feb 2026 | 493.13 | 481.13 | 511.00 | 477.25 | 410118 | 4.04% |
| 04 Feb 2026 | 474.00 | 475.00 | 479.58 | 463.75 | 42082 | -0.44% |
| 03 Feb 2026 | 476.08 | 485.25 | 485.25 | 469.03 | 41913 | -0.14% |
| 02 Feb 2026 | 476.73 | 476.20 | 479.95 | 459.75 | 26193 | 0.44% |
| 01 Feb 2026 | 474.63 | 472.25 | 481.40 | 469.20 | 43470 | 1.36% |
| 30 Jan 2026 | 468.25 | 452.90 | 480.98 | 443.45 | 31556 | 3.87% |
| 29 Jan 2026 | 450.80 | 452.98 | 457.30 | 436.28 | 67878 | -1.51% |
| 28 Jan 2026 | 457.70 | 458.00 | 459.70 | 450.00 | 27522 | 0.27% |
| 27 Jan 2026 | 456.45 | 453.35 | 458.85 | 447.53 | 40753 | 0.68% |
| 23 Jan 2026 | 453.35 | 471.25 | 475.75 | 447.75 | 47123 | -3.81% |
| 22 Jan 2026 | 471.33 | 481.75 | 483.30 | 467.68 | 30501 | -2.16% |
| 21 Jan 2026 | 481.75 | 468.75 | 487.48 | 467.53 | 24894 | 0.92% |
| 20 Jan 2026 | 477.38 | 476.25 | 483.98 | 469.80 | 21446 | -0.04% |
| 19 Jan 2026 | 477.58 | 475.00 | 481.03 | 471.53 | 6646 | 0.36% |
| 16 Jan 2026 | 475.85 | 471.13 | 482.50 | 468.95 | 29823 | 1.00% |
| 14 Jan 2026 | 471.13 | 478.00 | 497.23 | 468.75 | 131044 | -1.17% |
| 13 Jan 2026 | 476.70 | 469.95 | 478.75 | 462.28 | 61366 | 1.69% |
| 12 Jan 2026 | 468.78 | 480.10 | 480.10 | 464.53 | 33028 | -2.36% |
| 09 Jan 2026 | 480.10 | 482.50 | 487.73 | 468.53 | 43107 | 0.22% |
| 08 Jan 2026 | 479.03 | 495.00 | 498.70 | 476.18 | 25274 | -3.64% |
| 07 Jan 2026 | 497.13 | 501.28 | 503.93 | 491.28 | 53938 | -2.03% |
| 06 Jan 2026 | 507.45 | 512.00 | 512.90 | 500.03 | 51316 | -1.01% |
| 05 Jan 2026 | 512.63 | 490.00 | 515.00 | 487.68 | 237503 | 6.06% |
| 02 Jan 2026 | 483.33 | 471.28 | 487.50 | 465.03 | 47020 | 1.93% |
| 01 Jan 2026 | 474.20 | 483.75 | 484.75 | 471.25 | 7233 | -1.67% |
| 31 Dec 2025 | 482.23 | 462.38 | 483.15 | 462.38 | 25006 | 3.77% |
| 30 Dec 2025 | 464.73 | 470.00 | 477.43 | 459.03 | 50295 | -1.63% |
| 29 Dec 2025 | 472.45 | 477.83 | 479.78 | 469.00 | 42414 | -1.50% |
| 26 Dec 2025 | 479.63 | 471.75 | 481.75 | 469.50 | 20125 | 1.65% |
| 24 Dec 2025 | 471.83 | 474.98 | 474.98 | 471.03 | 10897 | -0.98% |
| 23 Dec 2025 | 476.50 | 470.00 | 479.53 | 469.75 | 21556 | 1.03% |
| 22 Dec 2025 | 471.65 | 471.45 | 478.83 | 462.90 | 29627 | 0.04% |
| 19 Dec 2025 | 471.45 | 473.63 | 473.63 | 465.93 | 35091 | 0.88% |
| 18 Dec 2025 | 467.33 | 468.75 | 472.38 | 465.50 | 37344 | -1.13% |
| 17 Dec 2025 | 472.65 | 476.53 | 478.45 | 471.25 | 28389 | -1.12% |
| 16 Dec 2025 | 477.98 | 473.83 | 480.25 | 473.55 | 39874 | -0.39% |
| 15 Dec 2025 | 479.85 | 476.25 | 481.00 | 473.75 | 30520 | 0.28% |
| 12 Dec 2025 | 478.50 | 481.00 | 481.00 | 476.25 | 30115 | -0.44% |
| 11 Dec 2025 | 480.60 | 478.75 | 484.95 | 476.38 | 14890 | -0.08% |
| 10 Dec 2025 | 480.98 | 482.25 | 485.88 | 478.13 | 13523 | 0.11% |
| 09 Dec 2025 | 480.45 | 475.25 | 482.25 | 472.80 | 15198 | 0.08% |
| 08 Dec 2025 | 480.05 | 478.75 | 482.45 | 477.00 | 19803 | -0.21% |
| 05 Dec 2025 | 481.05 | 483.40 | 485.00 | 477.23 | 13375 | -0.36% |
| 04 Dec 2025 | 482.78 | 487.50 | 489.30 | 476.13 | 75543 | -0.75% |
| 03 Dec 2025 | 486.43 | 484.83 | 489.55 | 476.63 | 31397 | 0.33% |
| 02 Dec 2025 | 484.83 | 488.50 | 488.78 | 482.10 | 18299 | -0.88% |
| 01 Dec 2025 | 489.15 | 482.58 | 492.28 | 480.10 | 35566 | 1.33% |
| 28 Nov 2025 | 482.75 | 482.40 | 486.55 | 480.05 | 9240 | -0.16% |
| 27 Nov 2025 | 483.53 | 484.28 | 488.43 | 482.00 | 8718 | -0.35% |
| 26 Nov 2025 | 485.25 | 485.78 | 489.60 | 483.75 | 7185 | -0.57% |
| 25 Nov 2025 | 488.03 | 485.00 | 491.70 | 483.15 | 10948 | 0.57% |
| 24 Nov 2025 | 485.28 | 490.25 | 492.05 | 482.65 | 32965 | -0.72% |
| 21 Nov 2025 | 488.78 | 489.75 | 494.60 | 485.00 | 15973 | -0.22% |
| 20 Nov 2025 | 489.88 | 485.58 | 492.13 | 478.55 | 109398 | 0.89% |
| 19 Nov 2025 | 485.58 | 483.00 | 488.75 | 482.85 | 17753 | 0.69% |
| 18 Nov 2025 | 482.25 | 491.50 | 495.40 | 480.75 | 19794 | -2.69% |
| 17 Nov 2025 | 495.58 | 495.25 | 497.50 | 490.53 | 10179 | 0.58% |
| 14 Nov 2025 | 492.70 | 492.98 | 496.90 | 489.38 | 17162 | 0.27% |
| 13 Nov 2025 | 491.35 | 493.68 | 495.00 | 486.40 | 92308 | -0.47% |
| 12 Nov 2025 | 493.68 | 491.73 | 495.00 | 482.58 | 16101 | 0.96% |
| 11 Nov 2025 | 488.98 | 480.88 | 491.75 | 480.00 | 33506 | 1.09% |
| 10 Nov 2025 | 483.73 | 487.50 | 488.28 | 482.75 | 31823 | -1.48% |
| 07 Nov 2025 | 490.98 | 496.95 | 497.45 | 487.53 | 42407 | -2.09% |
| 06 Nov 2025 | 501.45 | 526.63 | 529.58 | 495.08 | 323417 | -1.23% |
| 04 Nov 2025 | 507.70 | 504.25 | 508.75 | 499.05 | 82262 | 1.31% |
| 03 Nov 2025 | 501.13 | 495.15 | 502.25 | 490.03 | 54066 | 1.73% |
| 31 Oct 2025 | 492.60 | 490.70 | 497.50 | 483.75 | 36203 | 0.39% |
| 30 Oct 2025 | 490.70 | 486.03 | 492.88 | 481.28 | 36656 | 0.93% |
| 29 Oct 2025 | 486.20 | 486.03 | 488.00 | 481.30 | 40201 | 0.03% |
| 28 Oct 2025 | 486.03 | 485.50 | 488.75 | 481.28 | 112490 | -0.46% |
| 27 Oct 2025 | 488.30 | 475.75 | 491.23 | 474.83 | 83513 | 2.53% |
| 24 Oct 2025 | 476.25 | 477.50 | 480.55 | 471.80 | 94176 | -0.57% |
| 23 Oct 2025 | 479.00 | 482.50 | 482.53 | 476.30 | 86555 | -0.73% |
| 21 Oct 2025 | 482.50 | 487.00 | 487.00 | 481.25 | 8026 | -0.01% |
| 20 Oct 2025 | 482.53 | 484.55 | 487.50 | 478.80 | 27982 | -0.42% |
| 17 Oct 2025 | 484.55 | 487.18 | 496.25 | 483.10 | 106609 | -0.61% |
| 16 Oct 2025 | 487.53 | 485.25 | 490.00 | 482.53 | 44647 | 0.43% |
| 15 Oct 2025 | 485.43 | 495.03 | 497.50 | 483.00 | 87487 | -0.78% |
| 14 Oct 2025 | 489.25 | 493.78 | 495.00 | 486.25 | 89905 | -0.92% |
| 13 Oct 2025 | 493.78 | 495.53 | 496.28 | 487.75 | 66091 | -1.00% |
| 10 Oct 2025 | 498.75 | 504.88 | 504.88 | 497.53 | 40917 | 0.11% |
| 09 Oct 2025 | 498.20 | 504.55 | 510.00 | 494.00 | 124100 | -1.26% |
| 08 Oct 2025 | 504.55 | 528.58 | 529.03 | 500.25 | 199626 | -4.23% |
| 07 Oct 2025 | 526.85 | 523.70 | 540.00 | 521.25 | 448562 | 1.66% |
| 06 Oct 2025 | 518.25 | 498.75 | 537.25 | 497.35 | 266500 | 3.84% |
| 03 Oct 2025 | 499.08 | 507.50 | 507.98 | 497.78 | 34198 | -2.19% |
| 01 Oct 2025 | 510.28 | 508.30 | 511.23 | 493.80 | 78647 | 0.25% |
| 30 Sep 2025 | 509.00 | 506.13 | 514.08 | 495.25 | 33276 | 0.72% |
| 29 Sep 2025 | 505.35 | 500.55 | 512.30 | 500.55 | 22602 | 0.34% |
| 26 Sep 2025 | 503.65 | 504.98 | 507.18 | 493.83 | 25419 | -0.58% |
| 25 Sep 2025 | 506.60 | 523.50 | 527.00 | 505.00 | 140549 | -2.68% |
| 24 Sep 2025 | 520.55 | 513.28 | 528.48 | 512.53 | 35575 | 1.56% |
| 23 Sep 2025 | 512.53 | 516.25 | 517.95 | 509.63 | 33977 | -1.41% |
| 22 Sep 2025 | 519.88 | 533.40 | 533.40 | 516.83 | 85521 | -2.53% |
| 19 Sep 2025 | 533.40 | 512.45 | 537.50 | 511.05 | 189734 | 4.22% |
| 18 Sep 2025 | 511.80 | 513.73 | 519.50 | 508.75 | 33490 | -0.16% |
| 17 Sep 2025 | 512.60 | 519.75 | 521.25 | 508.20 | 31185 | -1.26% |
| 16 Sep 2025 | 519.13 | 504.25 | 521.98 | 504.25 | 57198 | 2.42% |
| 15 Sep 2025 | 506.88 | 515.75 | 515.75 | 505.50 | 81027 | -1.72% |
| 12 Sep 2025 | 515.75 | 531.20 | 533.50 | 478.98 | 97832 | -2.91% |
| 11 Sep 2025 | 531.20 | 537.50 | 539.33 | 530.50 | 13490 | -1.34% |
| 10 Sep 2025 | 538.40 | 532.75 | 542.78 | 532.75 | 10086 | 1.06% |
| 09 Sep 2025 | 532.75 | 542.45 | 542.45 | 527.50 | 33427 | -1.00% |
| 08 Sep 2025 | 538.15 | 558.50 | 558.50 | 534.90 | 30527 | -2.42% |
| 05 Sep 2025 | 551.48 | 562.00 | 562.00 | 548.38 | 24619 | -1.38% |
| 04 Sep 2025 | 559.18 | 554.75 | 564.98 | 554.75 | 89984 | 1.27% |
| 03 Sep 2025 | 552.15 | 544.13 | 565.75 | 538.48 | 146171 | 1.47% |
| 02 Sep 2025 | 544.13 | 531.85 | 546.25 | 528.88 | 24091 | 1.30% |
| 01 Sep 2025 | 537.15 | 550.00 | 550.18 | 532.13 | 40551 | -1.82% |
| 29 Aug 2025 | 547.13 | 547.48 | 551.00 | 536.78 | 42879 | 0.05% |
| 28 Aug 2025 | 546.85 | 539.95 | 548.75 | 526.53 | 35393 | 1.28% |
| 26 Aug 2025 | 539.95 | 546.78 | 548.33 | 533.25 | 31042 | -1.25% |
| 25 Aug 2025 | 546.78 | 542.38 | 552.23 | 539.58 | 35544 | 0.81% |
| 22 Aug 2025 | 542.38 | 535.00 | 545.23 | 535.00 | 21497 | 0.66% |
| 21 Aug 2025 | 538.83 | 546.43 | 546.43 | 533.75 | 37679 | -0.91% |
| 20 Aug 2025 | 543.80 | 531.25 | 548.00 | 531.25 | 69350 | 1.48% |
| 19 Aug 2025 | 535.88 | 540.00 | 542.83 | 530.00 | 41956 | -1.10% |
| 18 Aug 2025 | 541.83 | 535.00 | 545.03 | 516.03 | 67753 | 2.17% |
| 14 Aug 2025 | 530.33 | 537.50 | 537.50 | 525.38 | 53638 | -0.20% |
| 13 Aug 2025 | 531.40 | 526.00 | 540.05 | 520.00 | 119608 | 1.56% |
| 12 Aug 2025 | 523.23 | 515.23 | 526.60 | 512.53 | 92084 | 2.42% |
| 11 Aug 2025 | 510.85 | 507.00 | 518.75 | 501.40 | 139180 | 1.74% |
| 08 Aug 2025 | 502.10 | 506.13 | 507.50 | 494.58 | 55614 | 0.69% |
| 07 Aug 2025 | 498.65 | 516.50 | 518.75 | 491.45 | 58325 | -2.97% |
| 06 Aug 2025 | 513.93 | 507.45 | 515.23 | 501.93 | 60476 | 1.33% |
| 05 Aug 2025 | 507.20 | 510.75 | 513.68 | 501.48 | 34130 | -0.58% |
| 04 Aug 2025 | 510.15 | 515.00 | 515.38 | 500.08 | 54663 | 0.14% |
| 01 Aug 2025 | 509.43 | 499.00 | 511.63 | 498.08 | 104260 | 2.12% |
| 31 Jul 2025 | 498.83 | 500.00 | 509.55 | 495.33 | 66793 | -1.23% |
| 30 Jul 2025 | 505.03 | 487.50 | 508.73 | 486.38 | 77459 | 3.58% |
| 29 Jul 2025 | 487.58 | 492.48 | 494.30 | 481.53 | 183688 | -0.77% |
| 28 Jul 2025 | 491.35 | 488.28 | 497.23 | 485.73 | 40927 | -0.17% |
| 25 Jul 2025 | 492.20 | 511.08 | 516.00 | 488.35 | 90266 | -3.21% |
| 24 Jul 2025 | 508.53 | 500.00 | 511.85 | 495.25 | 89016 | 1.88% |
| 23 Jul 2025 | 499.15 | 495.50 | 500.75 | 487.20 | 55472 | 0.76% |
| 22 Jul 2025 | 495.40 | 484.25 | 496.85 | 481.33 | 72845 | 2.21% |
| 21 Jul 2025 | 484.70 | 484.68 | 487.48 | 481.25 | 31729 | 0.00% |
| 18 Jul 2025 | 484.68 | 490.00 | 490.00 | 481.83 | 73868 | -1.18% |
| 17 Jul 2025 | 490.48 | 494.28 | 494.28 | 482.50 | 116745 | -0.87% |
| 16 Jul 2025 | 494.80 | 469.75 | 507.50 | 468.38 | 2114040 | 5.78% |
| 15 Jul 2025 | 467.78 | 471.25 | 471.40 | 457.25 | 146601 | -0.46% |
| 14 Jul 2025 | 469.95 | 470.38 | 473.08 | 465.05 | 116635 | -0.29% |
| 11 Jul 2025 | 471.33 | 491.50 | 492.50 | 468.65 | 210112 | -4.53% |
| 10 Jul 2025 | 493.70 | 503.75 | 503.75 | 487.50 | 468197 | -4.04% |
| 09 Jul 2025 | 514.48 | 469.50 | 527.73 | 466.65 | 1497399 | 10.29% |
| 08 Jul 2025 | 466.50 | 464.85 | 470.00 | 460.55 | 125743 | 0.35% |
| 07 Jul 2025 | 464.85 | 448.50 | 468.75 | 446.40 | 500698 | 4.85% |
| 04 Jul 2025 | 443.33 | 434.98 | 447.48 | 433.78 | 90492 | 2.04% |
| 03 Jul 2025 | 434.48 | 431.98 | 437.25 | 430.03 | 31252 | 0.71% |
| 02 Jul 2025 | 431.40 | 429.75 | 432.75 | 423.78 | 21736 | 0.89% |
| 01 Jul 2025 | 427.58 | 428.50 | 430.80 | 422.78 | 26060 | 0.24% |
| 30 Jun 2025 | 426.55 | 426.00 | 429.83 | 423.75 | 28662 | 0.96% |
| 27 Jun 2025 | 422.50 | 424.00 | 425.63 | 420.33 | 283222 | -0.14% |
| 26 Jun 2025 | 423.08 | 425.73 | 427.78 | 420.55 | 22814 | -0.93% |
| 25 Jun 2025 | 427.05 | 428.00 | 428.75 | 422.75 | 12893 | 0.70% |
| 24 Jun 2025 | 424.10 | 425.25 | 428.23 | 422.50 | 21784 | -0.27% |
| 23 Jun 2025 | 425.25 | 422.50 | 427.40 | 421.28 | 65169 | -1.35% |
| 20 Jun 2025 | 431.05 | 421.25 | 433.00 | 416.80 | 51807 | 2.44% |
| 19 Jun 2025 | 420.80 | 427.38 | 428.98 | 419.25 | 41701 | -0.99% |
| 18 Jun 2025 | 425.00 | 427.25 | 427.25 | 419.50 | 234710 | 0.18% |
| 17 Jun 2025 | 424.25 | 426.73 | 430.15 | 421.50 | 44440 | -0.90% |
| 16 Jun 2025 | 428.10 | 424.93 | 428.98 | 415.28 | 28602 | 0.75% |
| 13 Jun 2025 | 424.93 | 434.98 | 434.98 | 423.35 | 140446 | -2.67% |
| 12 Jun 2025 | 436.60 | 422.20 | 443.28 | 421.53 | 197750 | 3.41% |
| 11 Jun 2025 | 422.20 | 428.75 | 428.75 | 420.50 | 98264 | -0.64% |
| 10 Jun 2025 | 424.90 | 431.93 | 433.00 | 421.18 | 188107 | -1.06% |
| 09 Jun 2025 | 429.45 | 413.05 | 431.25 | 411.95 | 217721 | 3.97% |
| 06 Jun 2025 | 413.05 | 423.75 | 423.75 | 411.25 | 78720 | -1.70% |
| 05 Jun 2025 | 420.20 | 427.00 | 430.53 | 419.00 | 59789 | -0.80% |
| 04 Jun 2025 | 423.58 | 428.80 | 436.00 | 415.00 | 137216 | -1.06% |
| 03 Jun 2025 | 428.13 | 414.00 | 430.00 | 413.00 | 58048 | 2.85% |
| 02 Jun 2025 | 416.25 | 420.75 | 421.25 | 413.75 | 101994 | -0.90% |
| 30 May 2025 | 420.03 | 418.98 | 421.15 | 414.00 | 37338 | 0.20% |
| 29 May 2025 | 419.18 | 420.50 | 421.15 | 413.53 | 27736 | 0.34% |
| 28 May 2025 | 417.78 | 417.45 | 420.93 | 413.23 | 21384 | 0.08% |
| 27 May 2025 | 417.45 | 417.50 | 420.00 | 412.80 | 37581 | 0.69% |
| 26 May 2025 | 414.60 | 408.75 | 417.50 | 407.00 | 39758 | 1.97% |
| 23 May 2025 | 406.58 | 406.45 | 411.78 | 400.40 | 84334 | -0.07% |
| 22 May 2025 | 406.85 | 415.70 | 418.68 | 405.25 | 56272 | -2.08% |
| 21 May 2025 | 415.50 | 418.78 | 430.00 | 412.45 | 117906 | 0.14% |
| 20 May 2025 | 414.90 | 414.50 | 416.75 | 409.38 | 69855 | 1.40% |
| 19 May 2025 | 409.18 | 411.25 | 416.25 | 404.25 | 65641 | -0.74% |
| 16 May 2025 | 412.23 | 410.00 | 413.00 | 402.75 | 61291 | 1.35% |
| 15 May 2025 | 406.73 | 400.00 | 408.00 | 397.08 | 121144 | 0.77% |
| 14 May 2025 | 403.63 | 423.50 | 423.50 | 401.33 | 529559 | -5.12% |
| 13 May 2025 | 425.40 | 427.80 | 428.70 | 415.03 | 87574 | -0.63% |
| 12 May 2025 | 428.08 | 422.50 | 431.23 | 420.95 | 30610 | 2.57% |
| 09 May 2025 | 417.35 | 406.25 | 420.43 | 406.25 | 26368 | 0.37% |
| 08 May 2025 | 415.80 | 425.15 | 428.00 | 413.25 | 19756 | -1.91% |
| 07 May 2025 | 423.90 | 417.88 | 425.65 | 406.28 | 43867 | 0.69% |
| 06 May 2025 | 421.00 | 429.35 | 429.35 | 417.90 | 52916 | -0.96% |
| 05 May 2025 | 425.10 | 423.70 | 426.58 | 421.00 | 11776 | 0.33% |
| 02 May 2025 | 423.70 | 420.50 | 429.10 | 420.50 | 35634 | -0.39% |
| 30 Apr 2025 | 425.38 | 431.95 | 432.83 | 424.03 | 94802 | -0.19% |
| 29 Apr 2025 | 426.20 | 437.20 | 438.48 | 425.00 | 23800 | -2.52% |
| 28 Apr 2025 | 437.20 | 437.50 | 440.00 | 430.00 | 54995 | -0.25% |
| 25 Apr 2025 | 438.28 | 441.30 | 447.00 | 431.50 | 115727 | -0.67% |
| 24 Apr 2025 | 441.23 | 442.88 | 447.00 | 437.50 | 80430 | 0.87% |
| 23 Apr 2025 | 437.43 | 438.75 | 442.75 | 430.75 | 25508 | -0.17% |
| 22 Apr 2025 | 438.18 | 428.75 | 439.75 | 423.45 | 69113 | 3.05% |
| 21 Apr 2025 | 425.23 | 418.75 | 428.40 | 414.13 | 80914 | 2.30% |
| 17 Apr 2025 | 415.65 | 416.33 | 417.50 | 410.40 | 135141 | -0.25% |
| 16 Apr 2025 | 416.68 | 411.28 | 418.63 | 408.60 | 129440 | 1.32% |
| 15 Apr 2025 | 411.25 | 406.73 | 412.25 | 401.30 | 60673 | 2.71% |
| 11 Apr 2025 | 400.40 | 403.50 | 405.68 | 390.00 | 114273 | 1.42% |
| 09 Apr 2025 | 394.79 | 381.25 | 399.95 | 377.95 | 112249 | 2.65% |
| 08 Apr 2025 | 384.58 | 382.99 | 391.21 | 374.44 | 69940 | 3.34% |
| 07 Apr 2025 | 372.15 | 328.75 | 379.74 | 328.75 | 190499 | -4.00% |
| 04 Apr 2025 | 387.65 | 392.80 | 395.19 | 384.13 | 71847 | -2.06% |
| 03 Apr 2025 | 395.79 | 388.75 | 398.43 | 385.83 | 57796 | 1.81% |
| 02 Apr 2025 | 388.75 | 385.78 | 394.00 | 375.50 | 173959 | 1.95% |
| 01 Apr 2025 | 381.30 | 393.50 | 393.50 | 378.88 | 88061 | -2.52% |
| 28 Mar 2025 | 391.14 | 395.75 | 399.75 | 386.26 | 79501 | -1.26% |
| 27 Mar 2025 | 396.14 | 394.99 | 398.21 | 389.41 | 68815 | 0.35% |
| 26 Mar 2025 | 394.76 | 398.75 | 402.45 | 391.99 | 131100 | -1.62% |
| 25 Mar 2025 | 401.25 | 408.91 | 409.01 | 386.38 | 116297 | -0.54% |
| 24 Mar 2025 | 403.41 | 400.00 | 406.25 | 397.08 | 94867 | 1.08% |
| 21 Mar 2025 | 399.11 | 400.50 | 415.00 | 393.48 | 80315 | -0.33% |
| 20 Mar 2025 | 400.43 | 407.48 | 416.08 | 398.76 | 151692 | -1.40% |
| 19 Mar 2025 | 406.13 | 404.41 | 408.70 | 401.86 | 67766 | 0.43% |
| 18 Mar 2025 | 404.41 | 400.51 | 412.33 | 399.25 | 69803 | 0.77% |
| 17 Mar 2025 | 401.31 | 406.50 | 410.48 | 398.28 | 90246 | -1.28% |
| 13 Mar 2025 | 406.53 | 403.75 | 408.55 | 402.03 | 86124 | 0.18% |
| 12 Mar 2025 | 405.81 | 409.23 | 411.26 | 397.81 | 100598 | 0.18% |
| 11 Mar 2025 | 405.10 | 415.90 | 415.90 | 403.40 | 74502 | -2.60% |
| 10 Mar 2025 | 415.90 | 409.75 | 418.04 | 409.70 | 145579 | 0.80% |
| 07 Mar 2025 | 412.58 | 412.36 | 417.50 | 411.21 | 60325 | 0.08% |
| 06 Mar 2025 | 412.23 | 407.50 | 422.50 | 405.01 | 240756 | 1.27% |
| 05 Mar 2025 | 407.06 | 407.26 | 408.74 | 397.80 | 118564 | 0.90% |
| 04 Mar 2025 | 403.44 | 390.35 | 407.75 | 382.79 | 117506 | 2.92% |
| 03 Mar 2025 | 391.98 | 392.18 | 420.00 | 381.90 | 99681 | -1.05% |
| 28 Feb 2025 | 396.13 | 403.00 | 407.29 | 391.00 | 94288 | -3.24% |
| 27 Feb 2025 | 409.41 | 415.48 | 420.94 | 406.26 | 138440 | -1.15% |
| 25 Feb 2025 | 414.19 | 419.33 | 421.76 | 409.58 | 180341 | -1.23% |
| 24 Feb 2025 | 419.35 | 413.13 | 421.36 | 406.89 | 150909 | 1.51% |
| 21 Feb 2025 | 413.13 | 420.85 | 421.53 | 407.28 | 167017 | -1.53% |
| 20 Feb 2025 | 419.53 | 412.10 | 426.19 | 406.25 | 400764 | 1.80% |
| 19 Feb 2025 | 412.10 | 411.85 | 414.45 | 405.05 | 146186 | 0.06% |
| 18 Feb 2025 | 411.85 | 418.94 | 418.94 | 407.85 | 115556 | -1.96% |
| 17 Feb 2025 | 420.09 | 417.50 | 421.24 | 404.54 | 282369 | -0.08% |
| 14 Feb 2025 | 420.41 | 427.74 | 429.19 | 415.01 | 429776 | -1.54% |
| 13 Feb 2025 | 426.98 | 438.75 | 442.48 | 424.24 | 153935 | -2.44% |
| 12 Feb 2025 | 437.64 | 446.25 | 447.99 | 430.16 | 178847 | -1.81% |
| 11 Feb 2025 | 445.71 | 445.71 | 454.11 | 440.50 | 259751 | -0.80% |
| 10 Feb 2025 | 449.30 | 456.30 | 459.09 | 445.76 | 103857 | -2.29% |
| 07 Feb 2025 | 459.83 | 462.50 | 465.65 | 454.16 | 191885 | -0.68% |
| 06 Feb 2025 | 462.99 | 453.50 | 468.75 | 452.81 | 354675 | 2.60% |
| 05 Feb 2025 | 451.25 | 438.75 | 458.48 | 438.75 | 609369 | 3.86% |
| 04 Feb 2025 | 434.48 | 438.50 | 445.49 | 426.73 | 674457 | -0.92% |
| 03 Feb 2025 | 438.53 | 442.50 | 444.03 | 432.50 | 89278 | -1.40% |
| 01 Feb 2025 | 444.76 | 447.48 | 450.48 | 441.79 | 29997 | -1.00% |
| 31 Jan 2025 | 449.23 | 450.68 | 452.99 | 443.45 | 74571 | -0.43% |
| 30 Jan 2025 | 451.15 | 447.83 | 468.18 | 439.78 | 154949 | 0.73% |
| 29 Jan 2025 | 447.86 | 427.99 | 449.08 | 425.55 | 92532 | 4.83% |
| 28 Jan 2025 | 427.23 | 436.88 | 438.09 | 421.85 | 225331 | -2.40% |
| 27 Jan 2025 | 437.74 | 448.30 | 448.41 | 435.51 | 120804 | -2.84% |
| 24 Jan 2025 | 450.55 | 467.09 | 469.74 | 448.75 | 106162 | -3.66% |
| 23 Jan 2025 | 467.68 | 462.39 | 470.78 | 460.58 | 65122 | 1.14% |
| 22 Jan 2025 | 462.39 | 460.21 | 465.05 | 457.01 | 93929 | 0.18% |
| 21 Jan 2025 | 461.56 | 472.48 | 477.56 | 458.55 | 65224 | -2.60% |
| 20 Jan 2025 | 473.89 | 472.23 | 474.96 | 465.89 | 25198 | 0.26% |
| 17 Jan 2025 | 472.68 | 471.25 | 475.10 | 469.05 | 37807 | 0.10% |
| 16 Jan 2025 | 472.21 | 470.25 | 474.53 | 468.59 | 104194 | 0.60% |
| 15 Jan 2025 | 469.41 | 468.74 | 474.09 | 460.30 | 97851 | 0.30% |
| 14 Jan 2025 | 468.01 | 471.38 | 474.09 | 465.00 | 68755 | -0.57% |
| 13 Jan 2025 | 470.70 | 479.11 | 487.49 | 467.04 | 127600 | -3.62% |
| 10 Jan 2025 | 488.40 | 495.28 | 503.38 | 485.71 | 218941 | -2.34% |
| 09 Jan 2025 | 500.08 | 506.65 | 509.44 | 495.00 | 111304 | -1.30% |
| 08 Jan 2025 | 506.65 | 508.88 | 514.48 | 501.88 | 139288 | -0.42% |
| 07 Jan 2025 | 508.78 | 512.25 | 518.09 | 499.50 | 299045 | -0.18% |
| 06 Jan 2025 | 509.70 | 497.80 | 514.99 | 492.66 | 689908 | 2.05% |
| 03 Jan 2025 | 499.45 | 515.04 | 515.05 | 494.14 | 445477 | -2.50% |
| 02 Jan 2025 | 512.26 | 514.30 | 516.36 | 507.29 | 99817 | -0.36% |
| 01 Jan 2025 | 514.13 | 515.28 | 521.60 | 511.00 | 35586 | -0.97% |
| 31 Dec 2024 | 519.16 | 513.11 | 522.15 | 512.08 | 71837 | 1.18% |
| 30 Dec 2024 | 513.11 | 514.54 | 519.10 | 506.56 | 143078 | -0.28% |
| 27 Dec 2024 | 514.54 | 507.03 | 518.69 | 505.25 | 96040 | 1.48% |
| 26 Dec 2024 | 507.03 | 503.40 | 510.25 | 495.01 | 108595 | 0.72% |
| 24 Dec 2024 | 503.40 | 504.06 | 508.23 | 500.33 | 62239 | -0.40% |
| 23 Dec 2024 | 505.43 | 517.05 | 523.38 | 504.03 | 71775 | -1.76% |
| 20 Dec 2024 | 514.51 | 529.66 | 532.79 | 513.04 | 71204 | -3.21% |
| 19 Dec 2024 | 531.60 | 525.00 | 536.19 | 517.53 | 68131 | -0.24% |
| 18 Dec 2024 | 532.90 | 543.60 | 544.53 | 531.23 | 192262 | -1.97% |
| 17 Dec 2024 | 543.60 | 554.24 | 561.45 | 539.56 | 252335 | -1.71% |
| 16 Dec 2024 | 553.05 | 556.00 | 559.00 | 548.25 | 138911 | -0.53% |
| 13 Dec 2024 | 556.00 | 555.00 | 559.23 | 547.25 | 109801 | -0.11% |
| 12 Dec 2024 | 556.59 | 555.63 | 558.98 | 548.13 | 132876 | 0.17% |
| 11 Dec 2024 | 555.63 | 552.51 | 559.35 | 547.25 | 256479 | 0.08% |
| 10 Dec 2024 | 555.21 | 557.89 | 562.38 | 543.65 | 900881 | 1.39% |
| 09 Dec 2024 | 547.61 | 531.25 | 553.00 | 522.88 | 553459 | 2.57% |
| 06 Dec 2024 | 533.88 | 525.05 | 539.63 | 524.58 | 949767 | 1.68% |
| 05 Dec 2024 | 525.05 | 530.00 | 530.61 | 522.89 | 83654 | -0.23% |
| 04 Dec 2024 | 526.25 | 519.09 | 527.28 | 515.66 | 142533 | 1.38% |
| 03 Dec 2024 | 519.09 | 536.24 | 539.25 | 516.55 | 125062 | -2.73% |
| 02 Dec 2024 | 533.64 | 533.71 | 546.91 | 532.03 | 63095 | -0.33% |
| 29 Nov 2024 | 535.40 | 532.74 | 539.15 | 527.75 | 52189 | 0.08% |
| 28 Nov 2024 | 534.96 | 543.75 | 546.68 | 532.10 | 95214 | -1.30% |
| 27 Nov 2024 | 542.00 | 538.49 | 543.44 | 533.39 | 47120 | 0.47% |
| 26 Nov 2024 | 539.49 | 528.25 | 541.31 | 525.74 | 94747 | 1.88% |
| 25 Nov 2024 | 529.53 | 517.00 | 530.86 | 513.00 | 124578 | 2.73% |
| 22 Nov 2024 | 515.46 | 502.50 | 517.85 | 502.49 | 106266 | 2.29% |
| 21 Nov 2024 | 503.94 | 501.95 | 505.36 | 497.04 | 75288 | -0.25% |
| 19 Nov 2024 | 505.18 | 506.43 | 514.91 | 502.79 | 63237 | -0.02% |
| 18 Nov 2024 | 505.30 | 507.38 | 510.29 | 499.14 | 228048 | -0.54% |
| 14 Nov 2024 | 508.05 | 511.25 | 517.28 | 506.08 | 99058 | -0.88% |
| 13 Nov 2024 | 512.54 | 541.25 | 548.93 | 509.29 | 359837 | -5.71% |
| 12 Nov 2024 | 543.58 | 538.70 | 558.99 | 535.50 | 167022 | 0.91% |
| 11 Nov 2024 | 538.70 | 531.24 | 541.00 | 520.53 | 269483 | 1.86% |
| 08 Nov 2024 | 528.86 | 528.16 | 532.25 | 523.53 | 181560 | 0.17% |
| 07 Nov 2024 | 527.96 | 546.38 | 551.64 | 524.06 | 107112 | -3.59% |
| 06 Nov 2024 | 547.64 | 536.63 | 551.01 | 531.90 | 125622 | 1.93% |
| 05 Nov 2024 | 537.29 | 522.75 | 538.45 | 522.36 | 183303 | 2.15% |
| 04 Nov 2024 | 525.99 | 531.06 | 538.69 | 522.56 | 98954 | -2.01% |
| 01 Nov 2024 | 536.80 | 535.63 | 543.54 | 535.59 | 3158 | 0.05% |
| 31 Oct 2024 | 536.55 | 533.75 | 543.21 | 530.95 | 150983 | 0.26% |
| 30 Oct 2024 | 535.14 | 529.75 | 539.20 | 523.16 | 79489 | 1.01% |
| 29 Oct 2024 | 529.78 | 536.25 | 539.45 | 520.18 | 77468 | -1.23% |
| 28 Oct 2024 | 536.36 | 524.25 | 540.63 | 521.46 | 110043 | 1.89% |
| 25 Oct 2024 | 526.39 | 533.58 | 538.04 | 521.28 | 162134 | -1.40% |
| 24 Oct 2024 | 533.84 | 533.74 | 541.26 | 527.38 | 79479 | 0.66% |
| 23 Oct 2024 | 530.36 | 532.26 | 543.43 | 529.11 | 87491 | -0.56% |
| 22 Oct 2024 | 533.33 | 547.46 | 547.63 | 531.75 | 62564 | -1.98% |
| 21 Oct 2024 | 544.13 | 550.21 | 554.48 | 542.63 | 27455 | -1.32% |
| 18 Oct 2024 | 551.41 | 547.40 | 554.50 | 543.94 | 71188 | 0.82% |
| 17 Oct 2024 | 546.95 | 559.25 | 565.38 | 544.64 | 187850 | -1.84% |
| 16 Oct 2024 | 557.18 | 562.45 | 567.31 | 554.65 | 38676 | -1.36% |
| 15 Oct 2024 | 564.89 | 570.75 | 572.26 | 558.78 | 66975 | -1.26% |
| 14 Oct 2024 | 572.11 | 571.69 | 575.83 | 553.14 | 127726 | 0.63% |
| 11 Oct 2024 | 568.51 | 565.00 | 573.98 | 559.08 | 132443 | 0.64% |
| 10 Oct 2024 | 564.89 | 577.00 | 579.58 | 556.50 | 96249 | -1.27% |
| 09 Oct 2024 | 572.14 | 567.50 | 578.09 | 567.01 | 105611 | 0.51% |
| 08 Oct 2024 | 569.23 | 543.75 | 571.00 | 543.15 | 114753 | 3.57% |
| 07 Oct 2024 | 549.61 | 563.75 | 569.38 | 545.95 | 288377 | -1.63% |
| 04 Oct 2024 | 558.71 | 560.84 | 574.75 | 554.80 | 284792 | -0.38% |
| 03 Oct 2024 | 560.84 | 558.76 | 567.75 | 556.51 | 131060 | -0.34% |
| 01 Oct 2024 | 562.76 | 550.08 | 566.20 | 546.28 | 267624 | 2.69% |
| 30 Sep 2024 | 548.01 | 544.50 | 552.04 | 541.14 | 47107 | 0.40% |
| 27 Sep 2024 | 545.80 | 543.70 | 551.45 | 537.98 | 73591 | 1.02% |
| 26 Sep 2024 | 540.28 | 545.05 | 546.70 | 531.25 | 111043 | -0.88% |
| 25 Sep 2024 | 545.05 | 548.73 | 555.50 | 542.55 | 159009 | -0.70% |
| 24 Sep 2024 | 548.89 | 543.50 | 554.70 | 542.68 | 225697 | 0.92% |
| 23 Sep 2024 | 543.89 | 527.99 | 547.50 | 527.99 | 154142 | 3.08% |
| 20 Sep 2024 | 527.63 | 532.39 | 534.49 | 520.56 | 121227 | -0.81% |
| 19 Sep 2024 | 531.93 | 534.31 | 545.64 | 528.76 | 108184 | -0.36% |
| 18 Sep 2024 | 533.85 | 544.53 | 547.98 | 531.16 | 72423 | -2.14% |
| 17 Sep 2024 | 545.53 | 543.64 | 547.85 | 535.81 | 138101 | 0.35% |
| 16 Sep 2024 | 543.64 | 547.25 | 550.74 | 542.50 | 65091 | -0.14% |
| 13 Sep 2024 | 544.39 | 548.50 | 548.50 | 542.76 | 39138 | 0.06% |
| 12 Sep 2024 | 544.06 | 547.25 | 550.68 | 542.79 | 57020 | 0.34% |
| 11 Sep 2024 | 542.23 | 542.51 | 553.50 | 539.88 | 224494 | -0.13% |
| 10 Sep 2024 | 542.95 | 540.49 | 549.16 | 539.95 | 228988 | 0.84% |
| 09 Sep 2024 | 538.41 | 528.78 | 540.00 | 528.64 | 71561 | 0.67% |
| 06 Sep 2024 | 534.83 | 537.48 | 547.39 | 532.50 | 159704 | -0.26% |
| 05 Sep 2024 | 536.23 | 530.58 | 542.99 | 530.58 | 133788 | 0.88% |
| 04 Sep 2024 | 531.55 | 521.50 | 533.74 | 521.25 | 78395 | 0.80% |
| 03 Sep 2024 | 527.31 | 532.50 | 537.25 | 526.28 | 100204 | -0.10% |
| 02 Sep 2024 | 527.85 | 539.48 | 540.61 | 523.81 | 116768 | -1.33% |
| 30 Aug 2024 | 534.95 | 517.84 | 536.30 | 517.84 | 140666 | 2.93% |
| 29 Aug 2024 | 519.71 | 521.75 | 525.05 | 510.99 | 95883 | -0.88% |
| 28 Aug 2024 | 524.33 | 519.88 | 531.95 | 514.30 | 142579 | 0.86% |
| 27 Aug 2024 | 519.88 | 522.50 | 531.15 | 518.75 | 69125 | -1.08% |
| 26 Aug 2024 | 525.56 | 520.50 | 527.74 | 516.26 | 84876 | 1.79% |
| 23 Aug 2024 | 516.31 | 527.50 | 528.90 | 514.00 | 129333 | -1.64% |
| 22 Aug 2024 | 524.94 | 523.96 | 527.86 | 520.83 | 85545 | 0.19% |
| 21 Aug 2024 | 523.96 | 521.25 | 530.99 | 518.75 | 94127 | 0.19% |
| 20 Aug 2024 | 522.95 | 530.13 | 533.36 | 516.16 | 126479 | -1.33% |
| 19 Aug 2024 | 529.99 | 519.00 | 542.43 | 519.00 | 384198 | 2.32% |
| 16 Aug 2024 | 517.98 | 501.79 | 519.49 | 496.05 | 227808 | 4.57% |
| 14 Aug 2024 | 495.34 | 502.00 | 514.24 | 494.03 | 97659 | -1.45% |
| 13 Aug 2024 | 502.64 | 510.09 | 516.84 | 501.01 | 156132 | -1.38% |
| 12 Aug 2024 | 509.66 | 517.26 | 534.45 | 501.16 | 236762 | -0.94% |
| 09 Aug 2024 | 514.50 | 518.75 | 524.50 | 512.51 | 75562 | -0.37% |
| 08 Aug 2024 | 516.43 | 526.09 | 531.74 | 513.34 | 158730 | -1.83% |
| 07 Aug 2024 | 526.08 | 512.53 | 530.31 | 512.53 | 230158 | 3.15% |
| 06 Aug 2024 | 510.00 | 514.33 | 526.50 | 508.41 | 61157 | -0.67% |
| 05 Aug 2024 | 513.44 | 506.50 | 534.98 | 491.28 | 130037 | -1.44% |
| 02 Aug 2024 | 520.96 | 519.50 | 527.50 | 513.50 | 73745 | -0.06% |
| 01 Aug 2024 | 521.26 | 529.73 | 531.79 | 517.76 | 76576 | -1.60% |
| 31 Jul 2024 | 529.73 | 525.25 | 534.93 | 525.25 | 133923 | 0.90% |
| 30 Jul 2024 | 525.03 | 527.39 | 532.43 | 522.93 | 53281 | -0.45% |
| 29 Jul 2024 | 527.39 | 534.75 | 537.56 | 523.56 | 66373 | -0.56% |
| 26 Jul 2024 | 530.35 | 513.64 | 534.25 | 511.41 | 215282 | 3.38% |
| 25 Jul 2024 | 512.99 | 517.05 | 518.03 | 508.25 | 118113 | -0.99% |
| 24 Jul 2024 | 518.11 | 502.50 | 522.25 | 502.49 | 159234 | 2.21% |
| 23 Jul 2024 | 506.89 | 510.28 | 511.44 | 492.14 | 99658 | -0.34% |
| 22 Jul 2024 | 508.64 | 490.00 | 510.50 | 488.83 | 79901 | 2.86% |
| 19 Jul 2024 | 494.49 | 511.00 | 511.00 | 491.93 | 135326 | -2.61% |
| 18 Jul 2024 | 507.76 | 509.50 | 511.76 | 502.50 | 80859 | -0.46% |
| 16 Jul 2024 | 510.10 | 518.94 | 520.49 | 505.89 | 90855 | -1.61% |
| 15 Jul 2024 | 518.44 | 515.04 | 529.38 | 514.49 | 402542 | 0.98% |
| 12 Jul 2024 | 513.39 | 514.58 | 519.98 | 511.51 | 150686 | -0.23% |
| 11 Jul 2024 | 514.58 | 515.00 | 518.23 | 507.50 | 158895 | 0.23% |
| 10 Jul 2024 | 513.39 | 514.98 | 515.49 | 502.75 | 154920 | 0.28% |
| 09 Jul 2024 | 511.98 | 511.00 | 522.00 | 509.53 | 287050 | 0.28% |
| 08 Jul 2024 | 510.56 | 512.50 | 514.24 | 497.50 | 183675 | 0.21% |
| 05 Jul 2024 | 509.48 | 525.00 | 527.30 | 507.50 | 334572 | -2.33% |
| 04 Jul 2024 | 521.61 | 507.48 | 523.88 | 502.93 | 287584 | 3.07% |
| 03 Jul 2024 | 506.05 | 505.53 | 514.61 | 504.26 | 137932 | 0.54% |
| 02 Jul 2024 | 503.31 | 520.00 | 520.00 | 501.25 | 262767 | -2.01% |
| 01 Jul 2024 | 513.66 | 498.70 | 515.58 | 494.81 | 349825 | 3.87% |
| 28 Jun 2024 | 494.51 | 485.00 | 496.63 | 484.99 | 157551 | 2.11% |
| 27 Jun 2024 | 484.29 | 485.84 | 487.30 | 477.89 | 95064 | -0.32% |
| 26 Jun 2024 | 485.84 | 483.91 | 487.35 | 481.53 | 48554 | 0.40% |
| 25 Jun 2024 | 483.91 | 484.05 | 492.95 | 482.48 | 77849 | -0.03% |
| 24 Jun 2024 | 484.05 | 478.78 | 489.33 | 478.21 | 89132 | -0.20% |
| 21 Jun 2024 | 485.00 | 487.25 | 497.48 | 483.76 | 193196 | -0.33% |
| 20 Jun 2024 | 486.59 | 488.24 | 491.25 | 483.99 | 61850 | -0.15% |
| 19 Jun 2024 | 487.34 | 492.99 | 493.29 | 481.75 | 108844 | -0.30% |
| 18 Jun 2024 | 488.80 | 493.74 | 493.74 | 480.53 | 190675 | -0.15% |
| 14 Jun 2024 | 489.55 | 497.75 | 497.99 | 488.28 | 181644 | -1.61% |
| 13 Jun 2024 | 497.56 | 492.20 | 505.75 | 490.58 | 342232 | 2.03% |
| 12 Jun 2024 | 487.68 | 502.50 | 502.51 | 486.03 | 321420 | -2.27% |
| 11 Jun 2024 | 499.03 | 503.26 | 509.73 | 497.43 | 120954 | -0.55% |
| 10 Jun 2024 | 501.80 | 500.04 | 508.93 | 499.05 | 169805 | 0.25% |
| 07 Jun 2024 | 500.55 | 511.00 | 514.25 | 498.75 | 490862 | -1.30% |
| 06 Jun 2024 | 507.14 | 504.95 | 516.99 | 499.03 | 507179 | 2.19% |
| 05 Jun 2024 | 496.29 | 475.00 | 505.25 | 472.70 | 403408 | 5.07% |
| 04 Jun 2024 | 472.34 | 484.74 | 484.74 | 449.51 | 223682 | -1.69% |
| 03 Jun 2024 | 480.45 | 485.48 | 487.15 | 477.16 | 60822 | 0.80% |
| 31 May 2024 | 476.66 | 483.75 | 488.75 | 471.49 | 182109 | -0.71% |
| 30 May 2024 | 480.09 | 490.13 | 492.63 | 477.73 | 172571 | -2.58% |
| 29 May 2024 | 492.79 | 499.99 | 499.99 | 488.56 | 101473 | -1.17% |
| 28 May 2024 | 498.64 | 494.34 | 502.50 | 492.15 | 170782 | 0.87% |
| 27 May 2024 | 494.34 | 492.98 | 504.98 | 485.00 | 382342 | 0.33% |
| 24 May 2024 | 492.69 | 485.00 | 500.25 | 472.50 | 475497 | 1.23% |
| 23 May 2024 | 486.71 | 489.00 | 494.11 | 480.76 | 318131 | -0.47% |
| 22 May 2024 | 489.01 | 480.00 | 512.50 | 473.93 | 2633537 | 2.80% |
| 21 May 2024 | 475.69 | 460.15 | 478.75 | 456.33 | 356918 | 3.38% |
| 18 May 2024 | 460.15 | 462.25 | 465.00 | 458.15 | 19046 | 0.13% |
| 17 May 2024 | 459.55 | 466.26 | 470.24 | 455.44 | 191374 | -1.59% |
| 16 May 2024 | 466.98 | 466.86 | 471.89 | 461.28 | 287646 | 0.96% |
| 15 May 2024 | 462.56 | 454.79 | 465.03 | 451.26 | 187622 | 0.77% |
| 14 May 2024 | 459.04 | 458.20 | 464.60 | 454.89 | 182332 | 0.28% |
| 13 May 2024 | 457.75 | 435.00 | 460.00 | 428.98 | 721361 | 4.76% |
| 10 May 2024 | 436.96 | 433.00 | 440.23 | 423.93 | 183992 | 1.92% |
| 09 May 2024 | 428.74 | 443.76 | 446.48 | 422.75 | 121298 | -2.80% |
| 08 May 2024 | 441.10 | 442.01 | 449.35 | 439.64 | 70193 | -0.80% |
| 07 May 2024 | 444.64 | 453.75 | 453.75 | 435.55 | 143399 | -1.94% |
| 06 May 2024 | 453.45 | 448.00 | 459.88 | 447.09 | 188770 | 1.31% |
| 03 May 2024 | 447.60 | 451.13 | 454.35 | 444.64 | 89940 | -1.05% |
| 02 May 2024 | 452.36 | 453.75 | 458.61 | 450.26 | 81615 | -0.46% |
| 30 Apr 2024 | 454.44 | 449.98 | 462.48 | 440.00 | 106560 | 1.32% |
| 29 Apr 2024 | 448.51 | 452.60 | 454.50 | 445.69 | 100470 | -0.61% |
| 26 Apr 2024 | 451.26 | 445.00 | 454.99 | 443.28 | 210127 | 1.89% |
| 25 Apr 2024 | 442.91 | 457.25 | 459.75 | 438.01 | 348884 | -3.77% |
| 24 Apr 2024 | 460.25 | 457.50 | 469.75 | 449.50 | 824053 | 0.60% |
| 23 Apr 2024 | 457.50 | 451.50 | 459.75 | 437.50 | 745663 | 2.26% |
| 22 Apr 2024 | 447.39 | 433.75 | 451.34 | 428.89 | 263824 | 2.87% |
| 19 Apr 2024 | 434.91 | 427.50 | 438.50 | 417.90 | 336772 | -0.01% |
| 18 Apr 2024 | 434.94 | 436.26 | 436.96 | 425.65 | 254620 | -0.38% |
| 16 Apr 2024 | 436.61 | 441.25 | 442.00 | 428.10 | 303191 | -1.75% |
| 15 Apr 2024 | 444.40 | 450.25 | 454.86 | 432.04 | 821956 | -3.47% |
| 12 Apr 2024 | 460.36 | 463.74 | 483.38 | 458.34 | 2470085 | 2.26% |
| 10 Apr 2024 | 450.18 | 444.50 | 456.11 | 441.64 | 440946 | 1.85% |
| 09 Apr 2024 | 441.99 | 440.45 | 444.99 | 433.00 | 215410 | 1.31% |
| 08 Apr 2024 | 436.26 | 428.75 | 437.10 | 428.51 | 113909 | 1.77% |
| 05 Apr 2024 | 428.69 | 418.75 | 432.75 | 418.75 | 132483 | 1.87% |
| 04 Apr 2024 | 420.84 | 436.50 | 436.94 | 419.49 | 84913 | -2.40% |
| 03 Apr 2024 | 431.20 | 430.25 | 437.50 | 426.55 | 107925 | 0.14% |
| 02 Apr 2024 | 430.61 | 430.28 | 436.14 | 426.00 | 83843 | -0.79% |
| 01 Apr 2024 | 434.04 | 427.25 | 437.75 | 424.28 | 168149 | 0.73% |
| 28 Mar 2024 | 430.90 | 432.23 | 453.69 | 420.28 | 1235401 | -0.31% |
| 27 Mar 2024 | 432.23 | 413.00 | 437.75 | 412.89 | 454748 | 4.52% |
| 26 Mar 2024 | 413.55 | 396.25 | 415.55 | 396.25 | 454541 | 3.26% |
| 22 Mar 2024 | 400.49 | 403.14 | 412.80 | 399.60 | 208142 | -1.55% |
| 21 Mar 2024 | 406.81 | 404.28 | 408.40 | 400.25 | 162616 | 0.63% |
| 20 Mar 2024 | 404.26 | 395.00 | 408.75 | 387.76 | 277270 | 2.19% |
| 19 Mar 2024 | 395.58 | 396.74 | 399.76 | 389.56 | 151030 | -0.35% |
| 18 Mar 2024 | 396.98 | 399.50 | 400.73 | 390.65 | 135667 | -0.38% |
| 15 Mar 2024 | 398.49 | 404.13 | 406.99 | 395.03 | 82046 | -2.01% |
| 14 Mar 2024 | 406.66 | 396.95 | 410.00 | 390.65 | 155042 | 2.45% |
| 13 Mar 2024 | 396.95 | 407.79 | 418.75 | 395.00 | 340578 | -2.96% |
| 12 Mar 2024 | 409.06 | 405.00 | 410.68 | 396.20 | 1002929 | 0.79% |
| 11 Mar 2024 | 405.85 | 410.13 | 412.43 | 403.31 | 115905 | -0.57% |
| 07 Mar 2024 | 408.19 | 412.50 | 414.98 | 405.93 | 87084 | -0.98% |
| 06 Mar 2024 | 412.23 | 415.65 | 415.65 | 405.20 | 162619 | -1.07% |
| 05 Mar 2024 | 416.70 | 417.49 | 421.10 | 403.76 | 288551 | -0.43% |
| 04 Mar 2024 | 418.50 | 425.71 | 425.71 | 410.00 | 260302 | -1.47% |
| 02 Mar 2024 | 424.76 | 426.73 | 427.01 | 417.50 | 11965 | -0.82% |
| 01 Mar 2024 | 428.26 | 402.95 | 440.35 | 402.95 | 974863 | 6.94% |
| 29 Feb 2024 | 400.48 | 401.25 | 406.75 | 394.04 | 189838 | -0.22% |
| 28 Feb 2024 | 401.35 | 411.45 | 411.45 | 397.21 | 526261 | -1.62% |
| 27 Feb 2024 | 407.95 | 423.70 | 424.73 | 406.75 | 234888 | -3.72% |
| 26 Feb 2024 | 423.70 | 435.24 | 437.00 | 422.01 | 169869 | -3.06% |
| 23 Feb 2024 | 437.08 | 441.20 | 441.20 | 432.74 | 202957 | -0.04% |
| 22 Feb 2024 | 437.24 | 431.40 | 442.03 | 428.20 | 320376 | 1.10% |
| 21 Feb 2024 | 432.48 | 437.51 | 438.94 | 428.75 | 297539 | -0.98% |
| 20 Feb 2024 | 436.76 | 446.50 | 447.50 | 432.51 | 273732 | -2.18% |
| 19 Feb 2024 | 446.48 | 452.00 | 457.73 | 444.93 | 324089 | 0.00% |
| 16 Feb 2024 | 446.48 | 431.99 | 448.25 | 428.75 | 546173 | 4.58% |
| 15 Feb 2024 | 426.91 | 425.00 | 429.30 | 419.51 | 469397 | 0.68% |
| 14 Feb 2024 | 424.03 | 424.99 | 428.99 | 420.81 | 81848 | -0.75% |
| 13 Feb 2024 | 427.23 | 416.85 | 433.56 | 411.40 | 484863 | 2.49% |
| 12 Feb 2024 | 416.85 | 408.75 | 424.98 | 407.40 | 344748 | 1.43% |
| 09 Feb 2024 | 410.96 | 420.00 | 420.70 | 408.61 | 134159 | -1.60% |
| 08 Feb 2024 | 417.65 | 441.25 | 442.75 | 415.95 | 393623 | -5.08% |
| 07 Feb 2024 | 439.99 | 441.00 | 447.13 | 435.44 | 313367 | 0.89% |
| 06 Feb 2024 | 436.09 | 417.50 | 453.20 | 416.75 | 1673724 | 4.65% |
| 05 Feb 2024 | 416.70 | 406.00 | 418.75 | 402.14 | 334415 | 1.81% |
| 02 Feb 2024 | 409.31 | 407.81 | 412.68 | 393.05 | 238206 | 0.37% |
| 01 Feb 2024 | 407.81 | 408.75 | 412.76 | 403.01 | 170323 | -0.07% |
| 31 Jan 2024 | 408.10 | 395.00 | 410.25 | 395.00 | 301101 | 2.87% |
| 30 Jan 2024 | 396.73 | 396.25 | 402.75 | 386.30 | 133065 | 0.33% |
| 29 Jan 2024 | 395.44 | 391.25 | 397.45 | 388.51 | 202978 | 1.48% |
| 25 Jan 2024 | 389.66 | 403.98 | 404.49 | 386.40 | 302795 | -3.22% |
| 24 Jan 2024 | 402.63 | 397.25 | 403.75 | 393.64 | 273265 | 1.80% |
| 23 Jan 2024 | 395.53 | 396.00 | 400.88 | 390.01 | 373400 | -0.03% |
| 20 Jan 2024 | 395.65 | 401.00 | 403.96 | 386.26 | 301513 | -1.30% |
| 19 Jan 2024 | 400.88 | 391.53 | 404.00 | 388.15 | 305068 | 2.46% |
| 18 Jan 2024 | 391.26 | 388.09 | 394.00 | 384.66 | 168549 | -0.15% |
| 17 Jan 2024 | 391.83 | 386.00 | 393.00 | 378.04 | 191531 | 0.74% |
| 16 Jan 2024 | 388.94 | 389.50 | 390.00 | 383.08 | 222928 | 0.01% |
| 15 Jan 2024 | 388.89 | 377.51 | 389.99 | 377.51 | 979348 | 3.44% |
| 12 Jan 2024 | 375.95 | 402.45 | 404.20 | 362.50 | 2059295 | -6.34% |
| 11 Jan 2024 | 401.41 | 403.24 | 407.00 | 397.60 | 289272 | -0.17% |
| 10 Jan 2024 | 402.10 | 415.00 | 415.00 | 400.50 | 298951 | -3.01% |
| 09 Jan 2024 | 414.60 | 421.85 | 422.71 | 410.94 | 576030 | -0.10% |
| 08 Jan 2024 | 415.00 | 418.61 | 424.38 | 412.50 | 202623 | -0.86% |
| 05 Jan 2024 | 418.61 | 426.86 | 428.61 | 414.04 | 266244 | -1.27% |
| 04 Jan 2024 | 424.00 | 427.01 | 430.19 | 420.50 | 172725 | -0.70% |
| 03 Jan 2024 | 427.01 | 430.75 | 435.65 | 425.05 | 312062 | -0.71% |
| 02 Jan 2024 | 430.05 | 418.05 | 432.00 | 416.68 | 415671 | 2.73% |
| 01 Jan 2024 | 418.64 | 421.13 | 425.73 | 417.58 | 106392 | -0.21% |
| 29 Dec 2023 | 419.54 | 417.00 | 424.44 | 415.00 | 300867 | 0.59% |
| 28 Dec 2023 | 417.06 | 418.04 | 422.25 | 413.76 | 293642 | 0.10% |
| 27 Dec 2023 | 416.64 | 427.25 | 427.25 | 412.64 | 463789 | -1.66% |
| 26 Dec 2023 | 423.68 | 431.00 | 432.69 | 422.53 | 373419 | -1.16% |
| 22 Dec 2023 | 428.64 | 427.51 | 438.71 | 422.74 | 1077271 | 0.29% |
| 21 Dec 2023 | 427.38 | 399.25 | 431.75 | 399.19 | 1912851 | 7.25% |
| 20 Dec 2023 | 398.50 | 413.75 | 419.74 | 390.90 | 511416 | -2.71% |
| 19 Dec 2023 | 409.60 | 408.75 | 419.50 | 404.28 | 600639 | 1.18% |
| 18 Dec 2023 | 404.81 | 385.00 | 415.24 | 385.00 | 494449 | 0.11% |
| 15 Dec 2023 | 404.38 | 406.53 | 411.46 | 403.61 | 96107 | -0.67% |
| 14 Dec 2023 | 407.11 | 412.50 | 416.99 | 405.33 | 147498 | -1.30% |
| 13 Dec 2023 | 412.49 | 405.09 | 416.54 | 404.43 | 242025 | 1.82% |
| 12 Dec 2023 | 405.10 | 410.75 | 411.81 | 402.39 | 120793 | -1.55% |
| 11 Dec 2023 | 411.46 | 413.43 | 413.74 | 409.28 | 76210 | -0.48% |
| 08 Dec 2023 | 413.43 | 418.00 | 419.73 | 410.50 | 106036 | -0.89% |
| 07 Dec 2023 | 417.16 | 415.00 | 420.00 | 412.35 | 132622 | 0.05% |
| 06 Dec 2023 | 416.95 | 419.49 | 424.68 | 413.83 | 186843 | -0.15% |
| 05 Dec 2023 | 417.56 | 420.28 | 424.75 | 414.53 | 141252 | -0.85% |
| 04 Dec 2023 | 421.14 | 424.99 | 426.99 | 419.00 | 251273 | -0.21% |
| 01 Dec 2023 | 422.03 | 425.51 | 428.88 | 420.50 | 278078 | -0.88% |
| 30 Nov 2023 | 425.79 | 426.06 | 427.38 | 422.11 | 319839 | 0.78% |
| 29 Nov 2023 | 422.50 | 422.00 | 427.88 | 419.44 | 285213 | 0.89% |
| 28 Nov 2023 | 418.79 | 414.55 | 424.18 | 414.13 | 516054 | 1.02% |
| 24 Nov 2023 | 414.55 | 405.60 | 417.50 | 405.48 | 465339 | 2.21% |
| 23 Nov 2023 | 405.60 | 404.99 | 409.94 | 401.39 | 99902 | 0.18% |
| 22 Nov 2023 | 404.89 | 408.80 | 411.69 | 402.00 | 124821 | -0.96% |
| 21 Nov 2023 | 408.83 | 412.46 | 415.61 | 407.61 | 208979 | -0.36% |
| 20 Nov 2023 | 410.29 | 406.45 | 413.58 | 404.59 | 427872 | 1.47% |
| 17 Nov 2023 | 404.35 | 404.25 | 413.11 | 402.00 | 413490 | 0.66% |
| 16 Nov 2023 | 401.71 | 397.84 | 404.25 | 395.00 | 174141 | 0.87% |
| 15 Nov 2023 | 398.24 | 404.34 | 405.84 | 397.51 | 119485 | -1.02% |
| 13 Nov 2023 | 402.35 | 404.50 | 407.50 | 393.38 | 220881 | -0.59% |
| 12 Nov 2023 | 404.74 | 408.38 | 409.75 | 402.39 | 49985 | -0.37% |
| 10 Nov 2023 | 406.23 | 405.94 | 408.75 | 399.28 | 364844 | 0.07% |
| 09 Nov 2023 | 405.94 | 382.50 | 408.00 | 382.50 | 1071600 | 5.66% |
| 08 Nov 2023 | 384.21 | 380.00 | 385.40 | 378.43 | 325316 | 1.15% |
| 07 Nov 2023 | 379.84 | 391.28 | 391.99 | 378.25 | 351191 | -3.32% |
| 06 Nov 2023 | 392.89 | 364.76 | 395.00 | 364.00 | 1449720 | 6.73% |
| 03 Nov 2023 | 368.11 | 366.25 | 383.74 | 362.76 | 808287 | 1.07% |
| 02 Nov 2023 | 364.20 | 356.28 | 365.50 | 353.04 | 223377 | 2.83% |
| 01 Nov 2023 | 354.19 | 350.25 | 357.48 | 350.25 | 254846 | 0.81% |
| 31 Oct 2023 | 351.36 | 352.50 | 354.98 | 350.08 | 291082 | 0.72% |
| 30 Oct 2023 | 348.86 | 348.00 | 351.25 | 340.01 | 337054 | 0.80% |
| 27 Oct 2023 | 346.09 | 354.73 | 355.50 | 345.50 | 205840 | -1.61% |
| 26 Oct 2023 | 351.75 | 360.25 | 360.25 | 345.21 | 448466 | -2.50% |
| 25 Oct 2023 | 360.76 | 371.24 | 374.56 | 357.88 | 263285 | -2.66% |
| 23 Oct 2023 | 370.60 | 374.98 | 383.21 | 368.54 | 288297 | -1.62% |
| 20 Oct 2023 | 376.71 | 378.63 | 384.38 | 371.83 | 311620 | -0.22% |
| 19 Oct 2023 | 377.53 | 376.25 | 379.36 | 366.76 | 591034 | -1.21% |
| 18 Oct 2023 | 382.15 | 388.48 | 394.25 | 381.34 | 369346 | -1.05% |
| 17 Oct 2023 | 386.20 | 385.00 | 388.63 | 382.00 | 255147 | 1.06% |
| 16 Oct 2023 | 382.14 | 390.51 | 395.50 | 381.33 | 472087 | -1.91% |
| 13 Oct 2023 | 389.60 | 375.50 | 395.50 | 373.53 | 2005980 | 3.43% |
| 12 Oct 2023 | 376.68 | 364.99 | 378.25 | 364.99 | 486781 | 3.41% |
| 11 Oct 2023 | 364.25 | 371.93 | 371.99 | 363.25 | 191925 | -1.09% |
| 10 Oct 2023 | 368.25 | 379.84 | 379.84 | 366.56 | 311314 | -1.87% |
| 09 Oct 2023 | 375.28 | 367.75 | 379.99 | 364.43 | 747603 | 2.04% |
| 06 Oct 2023 | 367.76 | 360.03 | 368.75 | 358.75 | 224938 | 2.64% |
| 05 Oct 2023 | 358.30 | 360.28 | 364.95 | 354.01 | 161708 | -0.44% |
| 04 Oct 2023 | 359.88 | 367.50 | 367.85 | 357.89 | 173806 | -1.97% |
| 03 Oct 2023 | 367.13 | 366.25 | 369.81 | 362.73 | 180051 | 0.60% |
| 29 Sep 2023 | 364.95 | 351.63 | 372.00 | 351.63 | 372280 | 3.99% |
| 28 Sep 2023 | 350.95 | 362.75 | 365.71 | 349.98 | 189644 | -3.55% |
| 27 Sep 2023 | 363.88 | 358.98 | 364.50 | 355.00 | 208865 | 1.31% |
| 26 Sep 2023 | 359.16 | 356.26 | 359.96 | 355.58 | 116727 | 0.34% |
| 25 Sep 2023 | 357.95 | 354.00 | 360.13 | 350.85 | 154431 | 0.99% |
| 22 Sep 2023 | 354.44 | 353.76 | 359.78 | 350.15 | 168004 | -0.22% |
| 21 Sep 2023 | 355.23 | 366.50 | 370.56 | 353.50 | 515013 | -2.89% |
| 20 Sep 2023 | 365.81 | 373.09 | 373.09 | 361.98 | 379597 | -2.23% |
| 18 Sep 2023 | 374.15 | 370.00 | 382.48 | 361.00 | 754054 | 1.34% |
| 15 Sep 2023 | 369.20 | 367.39 | 379.88 | 365.00 | 933729 | 1.50% |
| 14 Sep 2023 | 363.75 | 363.23 | 368.74 | 361.21 | 346910 | 1.33% |
| 13 Sep 2023 | 358.98 | 349.50 | 360.36 | 347.80 | 331154 | 2.69% |
| 12 Sep 2023 | 349.59 | 355.26 | 357.59 | 346.20 | 259815 | -1.48% |
| 11 Sep 2023 | 354.85 | 355.49 | 360.74 | 354.00 | 150822 | -0.07% |
| 08 Sep 2023 | 355.10 | 357.53 | 360.18 | 353.20 | 181174 | -0.64% |
| 07 Sep 2023 | 357.38 | 356.31 | 361.24 | 354.40 | 529815 | 1.12% |
| 06 Sep 2023 | 353.41 | 352.25 | 355.60 | 347.51 | 187152 | 1.20% |
| 05 Sep 2023 | 349.23 | 343.75 | 351.45 | 342.95 | 186624 | 1.34% |
| 04 Sep 2023 | 344.60 | 342.25 | 347.25 | 342.00 | 146607 | 1.14% |
| 01 Sep 2023 | 340.73 | 335.00 | 341.74 | 332.89 | 173501 | 1.62% |
| 31 Aug 2023 | 335.29 | 341.09 | 341.23 | 333.54 | 120272 | -1.44% |
| 30 Aug 2023 | 340.18 | 335.50 | 341.75 | 335.39 | 143934 | 1.86% |
| 29 Aug 2023 | 333.98 | 332.78 | 339.06 | 332.78 | 153281 | 0.16% |
| 28 Aug 2023 | 333.44 | 331.36 | 335.00 | 329.05 | 222725 | 0.87% |
| 25 Aug 2023 | 330.58 | 328.33 | 331.40 | 324.00 | 311920 | 0.67% |
| 24 Aug 2023 | 328.38 | 333.74 | 334.61 | 326.25 | 171836 | -0.88% |
| 23 Aug 2023 | 331.28 | 333.75 | 335.00 | 330.01 | 297877 | -0.27% |
| 22 Aug 2023 | 332.18 | 337.75 | 343.75 | 330.00 | 261116 | -1.45% |
| 21 Aug 2023 | 337.06 | 338.26 | 343.71 | 328.75 | 468630 | 0.82% |
| 18 Aug 2023 | 334.31 | 339.74 | 340.75 | 330.26 | 240216 | -1.38% |
| 17 Aug 2023 | 338.99 | 342.25 | 348.11 | 336.25 | 298663 | -0.08% |
| 16 Aug 2023 | 339.26 | 337.50 | 340.46 | 333.23 | 132719 | 0.69% |
| 14 Aug 2023 | 336.95 | 344.58 | 346.28 | 336.04 | 161631 | -2.29% |
| 11 Aug 2023 | 344.83 | 354.99 | 354.99 | 343.83 | 116502 | -2.11% |
| 10 Aug 2023 | 352.26 | 359.50 | 360.25 | 350.51 | 322527 | -1.28% |
| 09 Aug 2023 | 356.84 | 349.50 | 357.98 | 345.63 | 477928 | 2.82% |
| 08 Aug 2023 | 347.04 | 352.49 | 352.49 | 343.00 | 180093 | -0.53% |
| 07 Aug 2023 | 348.90 | 342.23 | 350.00 | 341.05 | 366120 | 2.68% |
| 04 Aug 2023 | 339.81 | 356.25 | 356.25 | 339.01 | 420227 | -3.44% |
| 03 Aug 2023 | 351.91 | 335.00 | 354.50 | 335.00 | 750373 | 2.89% |
| 02 Aug 2023 | 342.01 | 346.25 | 347.29 | 338.75 | 302181 | -0.98% |
| 01 Aug 2023 | 345.39 | 346.00 | 349.00 | 342.30 | 196411 | 0.73% |
| 31 Jul 2023 | 342.88 | 344.15 | 354.49 | 340.59 | 368746 | -1.37% |
| 28 Jul 2023 | 347.64 | 354.18 | 354.18 | 343.01 | 296340 | -1.06% |
| 27 Jul 2023 | 351.38 | 350.64 | 362.25 | 343.25 | 343242 | 0.74% |
| 26 Jul 2023 | 348.81 | 353.86 | 354.08 | 348.15 | 127781 | -0.58% |
| 25 Jul 2023 | 350.83 | 354.51 | 356.73 | 348.76 | 234965 | -0.32% |
| 24 Jul 2023 | 351.96 | 347.60 | 354.16 | 344.33 | 178497 | 1.25% |
| 21 Jul 2023 | 347.60 | 359.68 | 359.69 | 346.43 | 307490 | -3.36% |
| 20 Jul 2023 | 359.68 | 360.00 | 364.50 | 358.75 | 215041 | 0.18% |
| 19 Jul 2023 | 359.03 | 362.50 | 365.74 | 356.45 | 232520 | -0.80% |
| 18 Jul 2023 | 361.91 | 370.00 | 370.00 | 356.89 | 293928 | -1.03% |
| 17 Jul 2023 | 365.66 | 362.46 | 372.36 | 360.41 | 509780 | 1.83% |
| 14 Jul 2023 | 359.10 | 357.58 | 360.48 | 354.69 | 203647 | 0.74% |
| 13 Jul 2023 | 356.46 | 363.00 | 367.49 | 354.64 | 294022 | -1.63% |
| 12 Jul 2023 | 362.36 | 363.49 | 364.61 | 356.25 | 192251 | -0.10% |
| 11 Jul 2023 | 362.74 | 363.01 | 368.00 | 361.75 | 106341 | 0.09% |
| 10 Jul 2023 | 362.40 | 363.75 | 368.75 | 361.14 | 224804 | -0.25% |
| 07 Jul 2023 | 363.31 | 367.26 | 371.50 | 362.50 | 181328 | -1.39% |
| 06 Jul 2023 | 368.43 | 367.50 | 373.34 | 364.41 | 245379 | 0.87% |
| 05 Jul 2023 | 365.25 | 366.25 | 368.23 | 361.21 | 194944 | -0.10% |
| 04 Jul 2023 | 365.60 | 370.00 | 370.93 | 364.18 | 168716 | -0.57% |
| 03 Jul 2023 | 367.69 | 375.74 | 379.16 | 366.95 | 350101 | -1.50% |
| 30 Jun 2023 | 373.28 | 366.73 | 374.00 | 362.50 | 478604 | 2.26% |
| 28 Jun 2023 | 365.04 | 379.99 | 379.99 | 363.00 | 770574 | -2.99% |
| 27 Jun 2023 | 376.29 | 361.73 | 377.99 | 360.25 | 1672628 | 5.01% |
| 26 Jun 2023 | 358.34 | 346.50 | 361.90 | 344.04 | 653549 | 3.42% |
| 23 Jun 2023 | 346.50 | 357.50 | 359.61 | 344.01 | 349576 | -2.78% |
| 22 Jun 2023 | 356.40 | 363.25 | 367.50 | 353.46 | 454973 | -2.10% |
| 21 Jun 2023 | 364.03 | 360.49 | 368.51 | 357.14 | 989212 | 2.24% |
| 20 Jun 2023 | 356.05 | 346.21 | 357.50 | 344.50 | 991116 | 3.61% |
| 19 Jun 2023 | 343.63 | 342.64 | 353.50 | 339.39 | 998100 | 1.65% |
| 16 Jun 2023 | 338.05 | 333.66 | 340.75 | 329.28 | 480253 | 2.30% |
| 15 Jun 2023 | 330.44 | 331.25 | 338.99 | 328.93 | 770023 | 0.69% |
| 14 Jun 2023 | 328.19 | 326.25 | 330.00 | 321.25 | 263751 | 1.17% |
| 13 Jun 2023 | 324.39 | 320.50 | 325.69 | 319.69 | 158905 | 1.63% |
| 12 Jun 2023 | 319.19 | 320.03 | 323.00 | 315.15 | 113098 | -0.21% |
| 09 Jun 2023 | 319.86 | 323.81 | 330.99 | 318.03 | 225556 | -1.13% |
| 08 Jun 2023 | 323.53 | 326.28 | 328.93 | 321.65 | 224502 | -1.33% |
| 07 Jun 2023 | 327.90 | 328.94 | 332.08 | 325.75 | 143434 | -0.30% |
| 06 Jun 2023 | 328.90 | 328.75 | 330.95 | 326.29 | 178936 | -0.09% |
| 05 Jun 2023 | 329.21 | 327.98 | 331.86 | 325.95 | 143907 | 0.42% |
| 02 Jun 2023 | 327.84 | 326.40 | 329.29 | 324.50 | 73347 | 0.32% |
| 01 Jun 2023 | 326.79 | 325.30 | 331.60 | 325.21 | 123634 | 0.46% |
| 31 May 2023 | 325.29 | 326.25 | 334.98 | 323.69 | 233397 | -0.30% |
| 30 May 2023 | 326.26 | 327.75 | 328.29 | 322.03 | 107433 | -0.08% |
| 29 May 2023 | 326.51 | 321.23 | 328.65 | 319.04 | 186416 | 1.65% |
| 26 May 2023 | 321.20 | 315.70 | 322.48 | 313.29 | 240467 | 2.46% |
| 25 May 2023 | 313.49 | 315.01 | 318.60 | 310.00 | 105394 | -0.59% |
| 24 May 2023 | 315.34 | 314.75 | 317.50 | 311.51 | 126274 | 0.19% |
| 23 May 2023 | 314.75 | 311.48 | 320.00 | 309.75 | 266806 | 1.33% |
| 22 May 2023 | 310.63 | 307.26 | 312.00 | 302.31 | 214680 | 1.47% |
| 19 May 2023 | 306.13 | 312.81 | 313.25 | 305.00 | 246048 | -1.35% |
| 18 May 2023 | 310.33 | 324.50 | 324.50 | 308.75 | 705609 | -4.27% |
| 17 May 2023 | 324.16 | 320.00 | 330.95 | 317.50 | 1189160 | -0.90% |
| 16 May 2023 | 327.11 | 336.75 | 340.49 | 326.00 | 201853 | -2.66% |
| 15 May 2023 | 336.04 | 340.23 | 342.50 | 333.39 | 234828 | -0.52% |
| 12 May 2023 | 337.81 | 331.10 | 339.36 | 326.36 | 278159 | 2.57% |
| 11 May 2023 | 329.33 | 340.71 | 341.09 | 327.16 | 197057 | -2.84% |
| 10 May 2023 | 338.94 | 334.43 | 340.00 | 334.36 | 184031 | 1.35% |
| 09 May 2023 | 334.43 | 337.25 | 340.00 | 333.26 | 164346 | -0.10% |
| 08 May 2023 | 334.78 | 325.00 | 340.43 | 318.76 | 635756 | 4.17% |
| 05 May 2023 | 321.38 | 314.01 | 323.78 | 313.36 | 436832 | 2.56% |
| 04 May 2023 | 313.36 | 310.30 | 314.33 | 307.80 | 131723 | 1.12% |
| 03 May 2023 | 309.88 | 317.06 | 318.75 | 308.75 | 162510 | -1.92% |
| 02 May 2023 | 315.94 | 312.49 | 319.68 | 311.51 | 236918 | 0.98% |
| 28 Apr 2023 | 312.88 | 307.50 | 314.75 | 306.75 | 214125 | 2.14% |
| 27 Apr 2023 | 306.31 | 306.25 | 308.14 | 303.60 | 255081 | 0.61% |
| 26 Apr 2023 | 304.45 | 306.21 | 307.23 | 303.53 | 148247 | -0.64% |
| 25 Apr 2023 | 306.41 | 308.48 | 309.86 | 305.03 | 86848 | -0.76% |
| 24 Apr 2023 | 308.76 | 310.25 | 310.89 | 306.50 | 83508 | -0.35% |
| 21 Apr 2023 | 309.84 | 312.48 | 313.99 | 306.38 | 132671 | -0.31% |
| 20 Apr 2023 | 310.79 | 318.28 | 319.94 | 310.00 | 123457 | -2.35% |
| 19 Apr 2023 | 318.26 | 324.50 | 326.96 | 317.54 | 236853 | -1.73% |
| 18 Apr 2023 | 323.86 | 321.50 | 327.11 | 319.04 | 177567 | 0.53% |
| 17 Apr 2023 | 322.14 | 322.24 | 324.30 | 316.15 | 112487 | -0.14% |
| 13 Apr 2023 | 322.60 | 323.74 | 327.75 | 321.19 | 212286 | -0.34% |
| 12 Apr 2023 | 323.70 | 310.75 | 329.89 | 309.44 | 785642 | 4.81% |
| 11 Apr 2023 | 308.85 | 314.94 | 315.49 | 307.53 | 138698 | -1.20% |
| 10 Apr 2023 | 312.60 | 313.75 | 314.99 | 309.75 | 224910 | 0.83% |
| 06 Apr 2023 | 310.03 | 314.50 | 314.58 | 309.26 | 254851 | -0.95% |
| 05 Apr 2023 | 313.00 | 313.28 | 318.66 | 307.86 | 175124 | -0.33% |
| 03 Apr 2023 | 314.03 | 315.50 | 315.50 | 309.11 | 129189 | 0.62% |
| 31 Mar 2023 | 312.08 | 301.89 | 313.38 | 292.84 | 240658 | 3.90% |
| 29 Mar 2023 | 300.38 | 296.50 | 302.01 | 295.65 | 180361 | 0.35% |
| 28 Mar 2023 | 299.33 | 308.28 | 309.00 | 297.75 | 246191 | -2.90% |
| 27 Mar 2023 | 308.26 | 301.25 | 310.86 | 300.50 | 230838 | 2.46% |
| 24 Mar 2023 | 300.85 | 308.25 | 309.69 | 300.00 | 265615 | -2.21% |
| 23 Mar 2023 | 307.64 | 312.50 | 313.25 | 306.25 | 67049 | -1.78% |
| 22 Mar 2023 | 313.21 | 310.04 | 317.59 | 307.10 | 154679 | 1.06% |
| 21 Mar 2023 | 309.91 | 318.25 | 319.25 | 309.30 | 58825 | -2.43% |
| 20 Mar 2023 | 317.63 | 324.24 | 327.75 | 311.44 | 111553 | -0.17% |
| 17 Mar 2023 | 318.18 | 315.75 | 320.35 | 313.75 | 78218 | 0.87% |
| 16 Mar 2023 | 315.43 | 313.28 | 324.28 | 313.28 | 165682 | -0.25% |
| 15 Mar 2023 | 316.23 | 309.08 | 317.88 | 308.69 | 179393 | 2.85% |
| 14 Mar 2023 | 307.46 | 305.38 | 309.98 | 301.61 | 155490 | 0.68% |
| 13 Mar 2023 | 305.38 | 310.00 | 312.50 | 302.70 | 134573 | -1.54% |
| 10 Mar 2023 | 310.15 | 318.00 | 319.44 | 308.85 | 102610 | -2.71% |
| 09 Mar 2023 | 318.79 | 324.00 | 324.80 | 318.00 | 158984 | -1.91% |
| 08 Mar 2023 | 325.00 | 327.50 | 328.19 | 322.75 | 164894 | -0.92% |
| 06 Mar 2023 | 328.01 | 328.04 | 330.00 | 327.00 | 120614 | 0.00% |
| 03 Mar 2023 | 328.01 | 330.25 | 332.70 | 326.25 | 90813 | -0.41% |
| 02 Mar 2023 | 329.36 | 327.75 | 339.00 | 327.75 | 145582 | -0.90% |
| 01 Mar 2023 | 332.34 | 328.50 | 334.65 | 325.28 | 121565 | 1.39% |
| 28 Feb 2023 | 327.79 | 325.00 | 331.94 | 325.00 | 84826 | 0.19% |
| 27 Feb 2023 | 327.16 | 332.75 | 335.05 | 324.74 | 149046 | -2.15% |
| 24 Feb 2023 | 334.35 | 333.74 | 336.06 | 330.40 | 105056 | 0.06% |
| 23 Feb 2023 | 334.16 | 331.29 | 336.78 | 330.51 | 230120 | -0.89% |
| 22 Feb 2023 | 337.15 | 338.50 | 339.99 | 333.76 | 81898 | -0.46% |
| 21 Feb 2023 | 338.70 | 341.55 | 343.00 | 336.79 | 120699 | -0.34% |
| 20 Feb 2023 | 339.85 | 337.50 | 340.75 | 333.34 | 168241 | 0.85% |
| 17 Feb 2023 | 337.00 | 335.25 | 339.13 | 332.56 | 317849 | -0.03% |
| 16 Feb 2023 | 337.11 | 327.20 | 338.23 | 325.93 | 247283 | 3.55% |
| 15 Feb 2023 | 325.56 | 332.01 | 332.56 | 322.48 | 159856 | -2.00% |
| 14 Feb 2023 | 332.20 | 328.74 | 333.00 | 326.26 | 197853 | 1.24% |
| 13 Feb 2023 | 328.13 | 315.25 | 333.75 | 315.25 | 470377 | 2.00% |
| 10 Feb 2023 | 321.69 | 320.00 | 326.24 | 314.15 | 198431 | -0.11% |
| 09 Feb 2023 | 322.04 | 318.76 | 325.00 | 316.65 | 167005 | 0.08% |
| 08 Feb 2023 | 321.79 | 313.99 | 322.24 | 309.31 | 197911 | 2.99% |
| 07 Feb 2023 | 312.44 | 324.25 | 325.00 | 310.00 | 204929 | -3.62% |
| 06 Feb 2023 | 324.18 | 305.50 | 324.98 | 297.60 | 396780 | 5.93% |
| 03 Feb 2023 | 306.04 | 327.03 | 330.09 | 305.00 | 339871 | -6.96% |
| 02 Feb 2023 | 328.95 | 324.55 | 335.89 | 324.08 | 94787 | 0.69% |
| 01 Feb 2023 | 326.68 | 337.13 | 337.13 | 323.40 | 107012 | -2.85% |
| 31 Jan 2023 | 336.25 | 328.59 | 338.24 | 326.36 | 122408 | 2.10% |
| 30 Jan 2023 | 329.34 | 325.23 | 332.70 | 324.90 | 137169 | 1.26% |
| 27 Jan 2023 | 325.23 | 324.78 | 330.60 | 320.61 | 125630 | 0.18% |
| 25 Jan 2023 | 324.65 | 327.50 | 328.81 | 318.29 | 136258 | -0.77% |
| 24 Jan 2023 | 327.18 | 332.00 | 333.29 | 326.16 | 72263 | -1.11% |
| 23 Jan 2023 | 330.84 | 328.00 | 333.25 | 325.26 | 118123 | 1.04% |
| 20 Jan 2023 | 327.44 | 340.30 | 340.30 | 325.50 | 149025 | -3.55% |
| 19 Jan 2023 | 339.49 | 343.54 | 343.56 | 337.75 | 44324 | -1.18% |
| 18 Jan 2023 | 343.54 | 348.09 | 348.73 | 341.50 | 46110 | -0.92% |
| 17 Jan 2023 | 346.74 | 344.00 | 347.81 | 340.21 | 131152 | 0.62% |
| 16 Jan 2023 | 344.61 | 344.88 | 348.75 | 343.75 | 69750 | -0.06% |
| 13 Jan 2023 | 344.81 | 345.58 | 347.03 | 338.75 | 141380 | -0.23% |
| 12 Jan 2023 | 345.59 | 343.75 | 347.49 | 342.06 | 180966 | 0.50% |
| 11 Jan 2023 | 343.88 | 339.90 | 347.46 | 338.54 | 273992 | 1.11% |
| 10 Jan 2023 | 340.11 | 339.49 | 342.39 | 336.40 | 72764 | -0.01% |
| 09 Jan 2023 | 340.14 | 334.28 | 340.90 | 333.00 | 140936 | 2.27% |
| 06 Jan 2023 | 332.60 | 341.98 | 343.50 | 331.53 | 121166 | -2.75% |
| 05 Jan 2023 | 342.00 | 340.68 | 343.49 | 334.20 | 127867 | 0.69% |
| 04 Jan 2023 | 339.66 | 341.25 | 344.19 | 337.94 | 167344 | -0.60% |
| 03 Jan 2023 | 341.71 | 329.38 | 343.29 | 328.25 | 445251 | 3.73% |
| 02 Jan 2023 | 329.41 | 331.25 | 333.24 | 323.16 | 210140 | -0.74% |
| 30 Dec 2022 | 331.88 | 329.66 | 333.84 | 327.90 | 120103 | 0.79% |
| 29 Dec 2022 | 329.28 | 332.75 | 337.25 | 326.68 | 496536 | -0.26% |
| 28 Dec 2022 | 330.13 | 330.00 | 334.65 | 328.23 | 261832 | -0.27% |
| 27 Dec 2022 | 331.04 | 326.75 | 332.49 | 325.00 | 243917 | 1.53% |
| 26 Dec 2022 | 326.06 | 332.93 | 334.96 | 322.50 | 364459 | -1.19% |
| 23 Dec 2022 | 329.98 | 332.75 | 340.84 | 328.38 | 584272 | -0.89% |
| 22 Dec 2022 | 332.95 | 349.50 | 349.50 | 327.60 | 966465 | -2.85% |
| 21 Dec 2022 | 342.71 | 323.20 | 346.38 | 322.75 | 1861301 | 7.01% |
| 20 Dec 2022 | 320.26 | 320.00 | 324.24 | 316.76 | 273027 | -0.34% |
| 19 Dec 2022 | 321.36 | 323.75 | 325.86 | 319.44 | 319931 | -0.76% |
| 16 Dec 2022 | 323.83 | 329.50 | 331.24 | 322.38 | 579722 | -2.03% |
| 15 Dec 2022 | 330.53 | 342.50 | 342.98 | 328.75 | 1290661 | -3.65% |
| 14 Dec 2022 | 343.05 | 339.50 | 346.25 | 338.14 | 290283 | 1.16% |
| 13 Dec 2022 | 339.11 | 342.50 | 354.49 | 337.30 | 516020 | -0.90% |
| 12 Dec 2022 | 342.19 | 354.24 | 354.88 | 338.00 | 686589 | -3.40% |
| 09 Dec 2022 | 354.23 | 357.49 | 360.93 | 352.14 | 261289 | -0.71% |
| 08 Dec 2022 | 356.78 | 358.75 | 361.09 | 355.25 | 271974 | -0.70% |
| 07 Dec 2022 | 359.30 | 361.25 | 363.74 | 356.90 | 116413 | -0.55% |
| 06 Dec 2022 | 361.28 | 360.00 | 364.46 | 355.00 | 284810 | -0.43% |
| 05 Dec 2022 | 362.84 | 371.60 | 372.45 | 361.25 | 134089 | -1.84% |
| 02 Dec 2022 | 369.66 | 369.14 | 373.10 | 366.00 | 182795 | 0.14% |
| 01 Dec 2022 | 369.14 | 367.50 | 370.50 | 363.83 | 184993 | 0.57% |
| 30 Nov 2022 | 367.05 | 368.74 | 371.74 | 360.53 | 94813 | -0.54% |
| 29 Nov 2022 | 369.03 | 365.00 | 370.80 | 364.75 | 153580 | 0.86% |
| 28 Nov 2022 | 365.90 | 363.48 | 367.28 | 359.03 | 181785 | 1.20% |
| 25 Nov 2022 | 361.56 | 360.88 | 363.75 | 354.04 | 234580 | 0.19% |
| 24 Nov 2022 | 360.88 | 359.26 | 363.48 | 356.28 | 230039 | 0.45% |
| 23 Nov 2022 | 359.26 | 362.50 | 368.49 | 356.39 | 185695 | -0.56% |
| 22 Nov 2022 | 361.29 | 362.50 | 365.49 | 357.60 | 275625 | 0.04% |
| 21 Nov 2022 | 361.15 | 360.50 | 367.48 | 356.89 | 256620 | -0.09% |
| 18 Nov 2022 | 361.46 | 358.00 | 363.39 | 352.25 | 442459 | 0.98% |
| 17 Nov 2022 | 357.95 | 356.25 | 361.69 | 351.03 | 699358 | -0.29% |
| 16 Nov 2022 | 358.98 | 387.45 | 387.45 | 356.76 | 1744686 | -7.75% |
| 15 Nov 2022 | 389.13 | 392.50 | 394.59 | 387.34 | 119109 | -1.28% |
| 14 Nov 2022 | 394.19 | 402.94 | 410.00 | 391.25 | 203311 | -1.68% |
| 11 Nov 2022 | 400.93 | 405.89 | 413.38 | 398.76 | 88842 | -0.73% |
| 10 Nov 2022 | 403.86 | 401.50 | 418.25 | 396.50 | 189447 | -0.35% |
| 09 Nov 2022 | 405.26 | 428.75 | 429.60 | 403.75 | 339199 | -6.00% |
| 07 Nov 2022 | 431.11 | 441.23 | 441.23 | 425.25 | 84367 | -1.38% |
| 04 Nov 2022 | 437.15 | 427.25 | 438.93 | 426.25 | 122702 | 2.39% |
| 03 Nov 2022 | 426.94 | 429.50 | 435.76 | 422.50 | 225731 | -2.02% |
| 02 Nov 2022 | 435.75 | 442.50 | 447.80 | 431.25 | 171107 | -1.26% |
| 01 Nov 2022 | 441.31 | 424.50 | 444.03 | 423.08 | 521486 | 4.34% |
| 31 Oct 2022 | 422.95 | 419.43 | 424.76 | 408.10 | 250505 | 3.50% |
| 28 Oct 2022 | 408.63 | 416.24 | 419.84 | 404.50 | 148808 | -1.48% |
| 27 Oct 2022 | 414.75 | 411.80 | 422.01 | 407.13 | 161456 | 1.78% |
| 25 Oct 2022 | 407.49 | 396.75 | 413.49 | 396.10 | 443498 | 3.01% |
| 24 Oct 2022 | 395.60 | 400.84 | 403.24 | 393.75 | 22767 | -0.40% |
| 21 Oct 2022 | 397.19 | 388.00 | 402.36 | 388.00 | 317677 | 2.42% |
| 20 Oct 2022 | 387.81 | 384.25 | 388.70 | 381.64 | 54993 | 0.37% |
| 19 Oct 2022 | 386.39 | 385.25 | 389.51 | 381.30 | 57337 | 0.11% |
| 18 Oct 2022 | 385.98 | 392.50 | 394.40 | 384.00 | 126003 | -0.95% |
| 17 Oct 2022 | 389.70 | 395.69 | 398.25 | 387.76 | 115376 | -1.51% |
| 14 Oct 2022 | 395.69 | 398.73 | 399.75 | 393.03 | 141245 | -0.13% |
| 13 Oct 2022 | 396.21 | 393.75 | 398.75 | 385.00 | 119324 | 0.27% |
| 12 Oct 2022 | 395.14 | 386.51 | 396.81 | 383.73 | 164654 | 2.06% |
| 11 Oct 2022 | 387.18 | 387.50 | 390.96 | 385.55 | 220204 | -0.29% |
| 10 Oct 2022 | 388.29 | 383.00 | 389.68 | 376.25 | 128845 | 1.16% |
| 07 Oct 2022 | 383.85 | 389.60 | 393.49 | 378.38 | 180637 | -2.01% |
| 06 Oct 2022 | 391.74 | 384.30 | 394.51 | 384.30 | 271834 | 2.27% |
| 04 Oct 2022 | 383.06 | 381.25 | 384.23 | 380.78 | 115003 | 1.15% |
| 03 Oct 2022 | 378.69 | 387.51 | 388.06 | 377.25 | 220876 | -2.55% |
| 30 Sep 2022 | 388.59 | 386.93 | 389.86 | 380.50 | 222877 | 1.06% |
| 29 Sep 2022 | 384.53 | 382.46 | 387.75 | 377.56 | 336169 | 0.97% |
| 28 Sep 2022 | 380.83 | 369.74 | 382.50 | 367.50 | 357565 | 2.43% |
| 27 Sep 2022 | 371.78 | 378.75 | 381.70 | 362.36 | 569208 | -1.23% |
| 26 Sep 2022 | 376.40 | 362.45 | 378.99 | 357.33 | 492395 | 3.11% |
| 23 Sep 2022 | 365.06 | 361.25 | 371.74 | 357.21 | 487338 | 1.12% |
| 22 Sep 2022 | 361.03 | 342.25 | 362.48 | 341.60 | 584853 | 5.53% |
| 21 Sep 2022 | 342.10 | 338.50 | 349.74 | 338.50 | 298264 | 1.11% |
| 20 Sep 2022 | 338.34 | 335.25 | 341.80 | 329.51 | 163944 | 1.79% |
| 19 Sep 2022 | 332.38 | 344.39 | 344.39 | 330.31 | 233546 | -2.48% |
| 16 Sep 2022 | 340.83 | 354.59 | 354.59 | 339.31 | 226836 | -3.88% |
| 15 Sep 2022 | 354.59 | 368.75 | 371.20 | 351.44 | 183240 | -3.24% |
| 14 Sep 2022 | 366.48 | 362.50 | 373.74 | 361.54 | 397194 | -0.64% |
| 13 Sep 2022 | 368.83 | 369.25 | 376.09 | 367.50 | 301392 | -1.62% |
| 12 Sep 2022 | 374.89 | 373.10 | 376.11 | 368.51 | 232872 | 1.01% |
| 09 Sep 2022 | 371.14 | 373.74 | 374.75 | 366.89 | 308584 | 0.20% |
| 08 Sep 2022 | 370.40 | 354.24 | 372.50 | 353.21 | 1033212 | 5.56% |
| 07 Sep 2022 | 350.89 | 340.05 | 352.45 | 340.05 | 389651 | 2.71% |
| 06 Sep 2022 | 341.63 | 346.75 | 348.25 | 339.79 | 244443 | -0.79% |
| 05 Sep 2022 | 344.36 | 353.93 | 353.93 | 343.50 | 282839 | -1.82% |
| 02 Sep 2022 | 350.73 | 359.30 | 361.45 | 342.09 | 150399 | -1.87% |
| 01 Sep 2022 | 357.43 | 354.50 | 364.00 | 354.48 | 211594 | -0.25% |
| 30 Aug 2022 | 358.31 | 356.61 | 361.00 | 355.28 | 259074 | 1.40% |
| 29 Aug 2022 | 353.36 | 345.00 | 355.16 | 343.45 | 158973 | -0.41% |
| 26 Aug 2022 | 354.80 | 353.44 | 357.00 | 350.76 | 164033 | 0.83% |
| 25 Aug 2022 | 351.89 | 355.24 | 357.75 | 350.75 | 240092 | -0.36% |
| 24 Aug 2022 | 353.15 | 350.00 | 357.14 | 348.03 | 219286 | 0.94% |
| 23 Aug 2022 | 349.86 | 343.30 | 354.08 | 338.88 | 562276 | 1.98% |
| 22 Aug 2022 | 343.06 | 352.50 | 353.14 | 341.65 | 366527 | -3.05% |
| 19 Aug 2022 | 353.85 | 359.70 | 362.70 | 351.08 | 272998 | -2.55% |
| 18 Aug 2022 | 363.11 | 366.25 | 368.00 | 360.06 | 179202 | -0.21% |
| 17 Aug 2022 | 363.86 | 364.05 | 370.80 | 362.60 | 332071 | 0.54% |
| 16 Aug 2022 | 361.91 | 369.00 | 373.74 | 359.16 | 289616 | -2.38% |
| 12 Aug 2022 | 370.75 | 373.50 | 377.33 | 367.50 | 245972 | -0.70% |
| 11 Aug 2022 | 373.36 | 373.75 | 394.99 | 368.28 | 568383 | -1.72% |
| 10 Aug 2022 | 379.91 | 383.70 | 392.93 | 377.39 | 249448 | -0.63% |
| 08 Aug 2022 | 382.30 | 391.33 | 391.33 | 380.68 | 129146 | -1.66% |
| 05 Aug 2022 | 388.76 | 395.35 | 397.04 | 387.50 | 153307 | -1.15% |
| 04 Aug 2022 | 393.29 | 391.28 | 397.96 | 386.25 | 162951 | 1.04% |
| 03 Aug 2022 | 389.24 | 396.50 | 396.61 | 386.51 | 121818 | -1.81% |
| 02 Aug 2022 | 396.43 | 393.13 | 408.11 | 388.59 | 262105 | 0.17% |
| 01 Aug 2022 | 395.74 | 399.50 | 404.41 | 394.33 | 260254 | 0.30% |
| 29 Jul 2022 | 394.56 | 381.75 | 397.50 | 380.64 | 307661 | 4.47% |
| 28 Jul 2022 | 377.69 | 381.23 | 383.00 | 366.53 | 236629 | -0.34% |
| 27 Jul 2022 | 378.96 | 375.50 | 379.50 | 367.50 | 149512 | 1.10% |
| 26 Jul 2022 | 374.83 | 381.26 | 393.96 | 372.54 | 452129 | -1.24% |
| 25 Jul 2022 | 379.54 | 389.63 | 389.63 | 377.60 | 159053 | -2.00% |
| 22 Jul 2022 | 387.28 | 384.84 | 393.13 | 377.85 | 377758 | 1.58% |
| 21 Jul 2022 | 381.25 | 370.25 | 382.64 | 370.25 | 265278 | 2.98% |
| 20 Jul 2022 | 370.20 | 378.50 | 378.75 | 368.51 | 136279 | -0.79% |
| 19 Jul 2022 | 373.14 | 361.38 | 379.66 | 360.50 | 357229 | 1.41% |
| 18 Jul 2022 | 367.96 | 358.26 | 371.19 | 358.26 | 262695 | 3.10% |
| 15 Jul 2022 | 356.91 | 362.13 | 362.13 | 353.00 | 124696 | -1.01% |
| 14 Jul 2022 | 360.55 | 355.00 | 365.30 | 354.18 | 261757 | 1.27% |
| 13 Jul 2022 | 356.03 | 358.25 | 361.50 | 349.60 | 327036 | -0.13% |
| 12 Jul 2022 | 356.49 | 362.48 | 363.40 | 355.49 | 156448 | -1.61% |
| 11 Jul 2022 | 362.31 | 360.00 | 365.95 | 356.11 | 188732 | 0.33% |
| 08 Jul 2022 | 361.13 | 360.38 | 364.23 | 357.50 | 219519 | 1.43% |
| 07 Jul 2022 | 356.03 | 370.51 | 372.25 | 353.08 | 345245 | -2.43% |
| 06 Jul 2022 | 364.89 | 363.48 | 367.48 | 358.43 | 256751 | 0.85% |
| 05 Jul 2022 | 361.83 | 360.00 | 363.50 | 358.88 | 296464 | 1.10% |
| 04 Jul 2022 | 357.88 | 360.00 | 361.75 | 353.58 | 91289 | -0.34% |
| 01 Jul 2022 | 359.09 | 350.00 | 359.99 | 349.26 | 100318 | 2.13% |
| 30 Jun 2022 | 351.61 | 354.75 | 361.49 | 348.03 | 241368 | -0.68% |
| 29 Jun 2022 | 354.03 | 352.50 | 362.11 | 350.96 | 337412 | -1.53% |
| 28 Jun 2022 | 359.53 | 361.00 | 362.50 | 350.00 | 228573 | -0.20% |
| 27 Jun 2022 | 360.26 | 362.50 | 365.15 | 357.50 | 305864 | 0.02% |
| 24 Jun 2022 | 360.19 | 357.06 | 362.06 | 355.00 | 202858 | 1.80% |
| 23 Jun 2022 | 353.81 | 349.50 | 358.59 | 349.00 | 177734 | 1.25% |
| 22 Jun 2022 | 349.44 | 361.00 | 361.24 | 347.08 | 289147 | -3.45% |
| 21 Jun 2022 | 361.93 | 359.44 | 366.25 | 356.53 | 163987 | 1.64% |
| 20 Jun 2022 | 356.08 | 354.50 | 361.50 | 347.51 | 289102 | 1.46% |
| 17 Jun 2022 | 350.94 | 351.25 | 356.48 | 344.51 | 255597 | -0.84% |
| 16 Jun 2022 | 353.93 | 368.00 | 369.98 | 351.50 | 278588 | -2.92% |
| 15 Jun 2022 | 364.56 | 363.09 | 368.61 | 359.50 | 279664 | 1.23% |
| 14 Jun 2022 | 360.13 | 374.85 | 378.64 | 358.75 | 600389 | -3.93% |
| 13 Jun 2022 | 374.85 | 392.50 | 392.99 | 367.50 | 430609 | -5.45% |
| 10 Jun 2022 | 396.45 | 393.60 | 406.99 | 382.69 | 445161 | 0.72% |
| 09 Jun 2022 | 393.60 | 381.61 | 396.25 | 380.88 | 832714 | 3.34% |
| 08 Jun 2022 | 380.88 | 400.00 | 404.99 | 379.00 | 493860 | -4.40% |
| 07 Jun 2022 | 398.41 | 404.00 | 409.75 | 393.00 | 552167 | -0.85% |
| 06 Jun 2022 | 401.84 | 413.61 | 425.63 | 396.61 | 1103197 | -2.23% |
| 03 Jun 2022 | 411.00 | 397.50 | 418.60 | 395.00 | 871093 | 4.32% |
| 02 Jun 2022 | 393.98 | 404.75 | 404.75 | 391.28 | 375025 | -1.11% |
| 01 Jun 2022 | 398.39 | 408.11 | 409.38 | 395.65 | 297014 | -1.41% |
| 31 May 2022 | 404.08 | 425.00 | 425.00 | 402.50 | 442476 | -4.91% |
| 30 May 2022 | 424.96 | 421.25 | 431.64 | 420.34 | 342453 | 2.04% |
| 27 May 2022 | 416.48 | 409.50 | 426.25 | 403.25 | 530625 | 3.04% |
| 26 May 2022 | 404.21 | 387.84 | 416.19 | 377.19 | 964415 | 2.81% |
| 25 May 2022 | 393.18 | 400.38 | 446.18 | 390.50 | 2098954 | -6.98% |
| 24 May 2022 | 422.70 | 437.93 | 443.96 | 412.50 | 260232 | -3.89% |
| 23 May 2022 | 439.81 | 449.75 | 456.25 | 437.50 | 579112 | 0.98% |
| 20 May 2022 | 435.55 | 451.24 | 451.25 | 427.01 | 463373 | -1.64% |
| 19 May 2022 | 442.79 | 424.75 | 452.43 | 418.65 | 487548 | 1.01% |
| 18 May 2022 | 438.36 | 470.51 | 487.45 | 435.55 | 899888 | -9.28% |
| 17 May 2022 | 483.19 | 486.83 | 502.30 | 478.88 | 199049 | -0.71% |
| 16 May 2022 | 486.65 | 498.76 | 498.88 | 471.14 | 334531 | -3.45% |
| 13 May 2022 | 504.06 | 510.75 | 537.18 | 499.66 | 67372 | -1.10% |
| 12 May 2022 | 509.69 | 514.01 | 524.00 | 502.01 | 102711 | -0.84% |
| 11 May 2022 | 514.01 | 514.50 | 525.75 | 510.56 | 91535 | -0.10% |
| 10 May 2022 | 514.50 | 521.26 | 527.28 | 511.74 | 54794 | -1.84% |
| 09 May 2022 | 524.13 | 522.75 | 534.25 | 514.29 | 75782 | -1.82% |
| 06 May 2022 | 533.86 | 540.00 | 543.74 | 530.34 | 79985 | -2.38% |
| 05 May 2022 | 546.86 | 538.75 | 553.10 | 525.30 | 175196 | 2.15% |
| 04 May 2022 | 535.34 | 571.25 | 571.25 | 530.26 | 174944 | -6.51% |
| 02 May 2022 | 572.61 | 591.25 | 591.25 | 568.00 | 141652 | -4.48% |
| 29 Apr 2022 | 599.45 | 598.18 | 607.50 | 593.79 | 188392 | 1.14% |
| 28 Apr 2022 | 592.71 | 599.14 | 604.25 | 586.48 | 187536 | -0.40% |
| 27 Apr 2022 | 595.08 | 589.00 | 602.00 | 589.00 | 167063 | -0.44% |
| 26 Apr 2022 | 597.69 | 605.90 | 621.25 | 593.76 | 320152 | -0.42% |
| 25 Apr 2022 | 600.23 | 595.98 | 604.71 | 588.00 | 145321 | -0.29% |
| 22 Apr 2022 | 601.99 | 620.85 | 622.16 | 600.54 | 111418 | -2.98% |
| 21 Apr 2022 | 620.50 | 620.25 | 634.00 | 616.25 | 165249 | 0.87% |
| 20 Apr 2022 | 615.16 | 617.45 | 631.50 | 612.50 | 276162 | 0.70% |
| 19 Apr 2022 | 610.91 | 625.00 | 628.75 | 600.34 | 305334 | 0.92% |
| 18 Apr 2022 | 605.36 | 605.00 | 620.88 | 599.30 | 197549 | 0.17% |
| 13 Apr 2022 | 604.31 | 608.88 | 614.44 | 595.90 | 194630 | -0.07% |
| 12 Apr 2022 | 604.75 | 620.00 | 641.58 | 600.50 | 455321 | -1.98% |
| 11 Apr 2022 | 616.95 | 620.05 | 630.86 | 613.30 | 177016 | -0.30% |
| 08 Apr 2022 | 618.83 | 622.50 | 632.34 | 617.50 | 309376 | 0.18% |
| 07 Apr 2022 | 617.69 | 601.00 | 627.50 | 600.00 | 491404 | 2.74% |
| 06 Apr 2022 | 601.20 | 600.00 | 608.46 | 589.00 | 447498 | -0.44% |
| 05 Apr 2022 | 603.84 | 559.00 | 642.65 | 536.49 | 1888582 | 8.02% |
| 04 Apr 2022 | 558.99 | 527.51 | 562.49 | 525.04 | 449566 | 6.93% |
| 01 Apr 2022 | 522.75 | 508.75 | 526.36 | 508.75 | 157795 | 2.71% |
| 31 Mar 2022 | 508.94 | 515.00 | 520.36 | 506.50 | 166167 | -1.06% |
| 30 Mar 2022 | 514.39 | 517.20 | 527.61 | 509.26 | 214098 | 0.48% |
| 29 Mar 2022 | 511.94 | 497.50 | 522.25 | 497.50 | 312771 | 3.32% |
| 28 Mar 2022 | 495.50 | 500.98 | 503.33 | 489.89 | 117254 | -0.60% |
| 25 Mar 2022 | 498.48 | 500.00 | 508.34 | 494.11 | 113930 | -0.69% |
| 24 Mar 2022 | 501.94 | 491.34 | 507.09 | 491.34 | 136592 | 0.93% |
| 23 Mar 2022 | 497.31 | 505.98 | 512.09 | 492.75 | 221975 | -0.68% |
| 22 Mar 2022 | 500.71 | 502.75 | 502.84 | 481.25 | 186681 | -0.27% |
| 21 Mar 2022 | 502.08 | 502.00 | 508.50 | 496.51 | 246083 | 0.60% |
| 17 Mar 2022 | 499.09 | 502.75 | 513.49 | 496.15 | 281611 | 1.20% |
| 16 Mar 2022 | 493.16 | 477.89 | 496.25 | 475.25 | 249601 | 5.25% |
| 15 Mar 2022 | 468.56 | 471.25 | 497.48 | 462.50 | 365313 | -0.55% |
| 14 Mar 2022 | 471.14 | 477.48 | 477.95 | 464.50 | 86434 | -0.60% |
| 11 Mar 2022 | 473.98 | 475.50 | 485.93 | 472.85 | 119207 | -1.02% |
| 10 Mar 2022 | 478.85 | 494.73 | 497.20 | 476.65 | 133484 | -1.04% |
| 09 Mar 2022 | 483.88 | 478.01 | 489.98 | 470.78 | 297633 | 2.18% |
| 08 Mar 2022 | 473.56 | 469.98 | 477.21 | 467.08 | 140097 | 1.58% |
| 07 Mar 2022 | 466.18 | 462.63 | 472.73 | 451.01 | 168913 | -1.64% |
| 04 Mar 2022 | 473.93 | 487.50 | 488.44 | 463.50 | 368273 | -3.07% |
| 03 Mar 2022 | 488.93 | 493.79 | 498.63 | 487.50 | 160488 | -0.31% |
| 02 Mar 2022 | 490.46 | 487.50 | 500.00 | 482.13 | 215380 | 0.26% |
| 28 Feb 2022 | 489.18 | 493.75 | 493.75 | 478.00 | 305217 | -1.32% |
| 25 Feb 2022 | 495.70 | 512.25 | 515.16 | 493.08 | 657745 | -0.77% |
| 24 Feb 2022 | 499.54 | 506.85 | 518.30 | 493.00 | 449428 | -4.23% |
| 23 Feb 2022 | 521.63 | 516.00 | 536.04 | 513.75 | 599949 | 2.62% |
| 22 Feb 2022 | 508.33 | 490.00 | 517.50 | 483.28 | 762070 | 2.89% |
| 21 Feb 2022 | 494.03 | 495.50 | 505.94 | 481.28 | 478572 | -1.22% |
| 18 Feb 2022 | 500.13 | 499.25 | 505.18 | 495.25 | 318442 | -0.43% |
| 17 Feb 2022 | 502.29 | 501.26 | 514.75 | 492.51 | 1183672 | 1.12% |
| 16 Feb 2022 | 496.75 | 502.50 | 508.25 | 485.75 | 1220154 | 0.92% |
| 15 Feb 2022 | 492.23 | 515.00 | 532.63 | 467.75 | 2447671 | -4.02% |
| 14 Feb 2022 | 512.83 | 564.75 | 574.49 | 484.65 | 2035126 | -15.29% |
| 11 Feb 2022 | 605.41 | 612.00 | 612.00 | 590.94 | 197768 | -1.58% |
| 10 Feb 2022 | 615.14 | 614.18 | 624.50 | 607.99 | 71844 | 0.16% |
| 09 Feb 2022 | 614.18 | 614.89 | 628.00 | 607.01 | 110569 | 0.95% |
| 08 Feb 2022 | 608.40 | 632.20 | 641.81 | 603.81 | 237471 | -3.80% |
| 07 Feb 2022 | 632.43 | 647.00 | 649.90 | 620.00 | 122857 | -2.20% |
| 04 Feb 2022 | 646.68 | 636.25 | 655.00 | 626.31 | 126659 | 1.03% |
| 03 Feb 2022 | 640.10 | 660.00 | 663.25 | 637.50 | 131411 | -2.70% |
| 02 Feb 2022 | 657.85 | 643.78 | 662.75 | 640.30 | 331004 | 3.43% |
| 01 Feb 2022 | 636.03 | 636.24 | 648.30 | 626.03 | 871765 | 1.23% |
| 31 Jan 2022 | 628.28 | 629.75 | 636.69 | 595.00 | 317814 | -0.27% |
| 28 Jan 2022 | 630.00 | 615.01 | 640.68 | 615.01 | 171863 | 2.85% |
| 27 Jan 2022 | 612.54 | 631.68 | 636.71 | 607.06 | 183632 | -3.54% |
| 25 Jan 2022 | 634.99 | 622.50 | 638.75 | 614.43 | 174601 | 0.17% |
| 24 Jan 2022 | 633.89 | 657.49 | 668.58 | 628.39 | 285835 | -4.62% |
| 21 Jan 2022 | 664.56 | 675.00 | 691.26 | 661.26 | 337882 | -2.45% |
| 20 Jan 2022 | 681.28 | 700.18 | 710.24 | 678.75 | 263895 | -2.01% |
| 19 Jan 2022 | 695.23 | 710.75 | 711.24 | 690.90 | 236623 | -2.91% |
| 18 Jan 2022 | 716.10 | 748.75 | 748.75 | 710.33 | 335732 | -4.44% |
| 17 Jan 2022 | 749.41 | 757.43 | 758.64 | 747.50 | 106925 | -1.82% |
| 14 Jan 2022 | 763.28 | 775.49 | 775.49 | 751.50 | 122738 | -1.58% |
| 13 Jan 2022 | 775.50 | 782.76 | 785.50 | 771.75 | 152561 | -0.39% |
| 12 Jan 2022 | 778.54 | 792.59 | 800.99 | 775.00 | 210429 | -1.74% |
| 11 Jan 2022 | 792.36 | 804.75 | 808.60 | 790.00 | 105342 | -1.46% |
| 10 Jan 2022 | 804.06 | 819.25 | 819.25 | 800.38 | 163319 | -1.61% |
| 07 Jan 2022 | 817.19 | 828.75 | 838.56 | 808.76 | 122652 | -2.01% |
| 06 Jan 2022 | 833.95 | 852.50 | 855.00 | 830.85 | 100180 | -2.31% |
| 05 Jan 2022 | 853.70 | 860.00 | 866.96 | 850.13 | 240243 | -0.40% |
| 04 Jan 2022 | 857.10 | 866.26 | 869.23 | 850.11 | 102227 | -0.90% |
| 03 Jan 2022 | 864.91 | 864.98 | 870.90 | 855.09 | 156187 | 0.54% |
| 31 Dec 2021 | 860.23 | 862.50 | 869.50 | 856.01 | 137866 | 0.11% |
| 30 Dec 2021 | 859.28 | 875.25 | 894.98 | 855.14 | 599573 | -1.08% |
| 29 Dec 2021 | 868.68 | 864.75 | 874.60 | 852.16 | 290231 | 0.85% |
| 28 Dec 2021 | 861.34 | 834.50 | 869.03 | 832.61 | 217939 | 3.32% |
| 27 Dec 2021 | 833.65 | 823.75 | 835.65 | 818.75 | 150003 | 1.72% |
| 24 Dec 2021 | 819.55 | 818.70 | 829.93 | 795.79 | 174929 | 1.11% |
| 23 Dec 2021 | 810.58 | 827.65 | 855.28 | 802.16 | 518052 | -1.40% |
| 22 Dec 2021 | 822.13 | 822.76 | 827.08 | 812.51 | 136968 | -0.59% |
| 21 Dec 2021 | 827.03 | 782.50 | 834.48 | 782.49 | 217346 | 5.83% |
| 20 Dec 2021 | 781.50 | 806.50 | 806.50 | 766.35 | 332779 | -4.13% |
| 17 Dec 2021 | 815.15 | 834.00 | 834.25 | 799.51 | 155468 | -2.25% |
| 16 Dec 2021 | 833.94 | 823.73 | 853.74 | 811.50 | 222256 | 1.65% |
| 15 Dec 2021 | 820.39 | 817.23 | 837.24 | 815.44 | 267939 | 0.39% |
| 14 Dec 2021 | 817.24 | 802.25 | 826.25 | 795.61 | 247796 | 1.95% |
| 13 Dec 2021 | 801.60 | 805.70 | 817.50 | 797.15 | 162395 | -0.51% |
| 10 Dec 2021 | 805.70 | 799.25 | 811.36 | 787.73 | 137170 | 0.70% |
| 09 Dec 2021 | 800.10 | 793.48 | 814.75 | 786.26 | 252979 | 1.19% |
| 08 Dec 2021 | 790.68 | 777.50 | 795.75 | 767.00 | 254978 | 1.29% |
| 07 Dec 2021 | 780.58 | 817.24 | 817.24 | 768.25 | 379683 | -4.01% |
| 06 Dec 2021 | 813.21 | 808.14 | 843.50 | 805.63 | 780371 | 1.50% |
| 03 Dec 2021 | 801.23 | 807.24 | 812.50 | 788.01 | 141051 | -0.04% |
| 02 Dec 2021 | 801.54 | 797.50 | 808.75 | 787.50 | 216728 | 1.58% |
| 01 Dec 2021 | 789.11 | 823.23 | 827.50 | 783.00 | 444475 | -4.14% |
| 30 Nov 2021 | 823.23 | 787.06 | 830.99 | 772.54 | 569530 | 5.18% |
| 29 Nov 2021 | 782.68 | 767.50 | 815.11 | 765.60 | 545797 | 2.23% |
| 26 Nov 2021 | 765.60 | 737.25 | 801.18 | 737.25 | 756156 | 3.90% |
| 25 Nov 2021 | 736.86 | 752.50 | 760.46 | 733.18 | 138374 | -2.80% |
| 24 Nov 2021 | 758.05 | 756.98 | 763.66 | 747.25 | 57878 | 0.24% |
| 23 Nov 2021 | 756.20 | 758.53 | 767.38 | 740.00 | 393207 | -0.14% |
| 22 Nov 2021 | 757.23 | 785.00 | 785.00 | 738.76 | 323022 | -3.75% |
| 18 Nov 2021 | 786.70 | 810.30 | 812.50 | 779.28 | 347872 | -3.10% |
| 17 Nov 2021 | 811.90 | 785.00 | 849.75 | 777.76 | 658658 | 3.22% |
| 16 Nov 2021 | 786.54 | 832.50 | 834.25 | 783.23 | 552305 | -5.75% |
| 15 Nov 2021 | 834.49 | 780.00 | 838.11 | 771.40 | 730118 | 7.87% |
| 12 Nov 2021 | 773.64 | 762.50 | 785.95 | 758.99 | 275129 | 0.74% |
| 11 Nov 2021 | 767.99 | 752.50 | 775.51 | 750.80 | 480134 | -2.58% |
| 10 Nov 2021 | 788.30 | 791.00 | 801.00 | 781.25 | 219754 | -0.91% |
| 09 Nov 2021 | 795.54 | 778.70 | 802.51 | 769.99 | 198680 | 1.67% |
| 08 Nov 2021 | 782.46 | 763.76 | 787.50 | 758.53 | 150863 | 2.73% |
| 04 Nov 2021 | 761.63 | 765.01 | 771.25 | 755.34 | 16365 | -0.41% |
| 03 Nov 2021 | 764.74 | 755.00 | 775.00 | 741.64 | 326119 | 1.02% |
| 02 Nov 2021 | 757.01 | 747.75 | 769.63 | 742.50 | 323386 | 1.16% |
| 01 Nov 2021 | 748.35 | 740.55 | 758.74 | 725.00 | 182040 | 1.05% |
| 29 Oct 2021 | 740.55 | 728.73 | 744.25 | 716.00 | 221284 | 0.73% |
| 28 Oct 2021 | 735.18 | 712.50 | 743.00 | 709.56 | 358415 | 3.29% |
| 27 Oct 2021 | 711.76 | 730.50 | 730.50 | 703.63 | 404539 | -2.57% |
| 26 Oct 2021 | 730.51 | 703.88 | 735.25 | 699.00 | 447659 | 4.38% |
| 25 Oct 2021 | 699.83 | 711.64 | 712.50 | 681.98 | 435627 | -0.46% |
| 22 Oct 2021 | 703.06 | 720.00 | 729.13 | 695.25 | 420802 | -1.68% |
| 21 Oct 2021 | 715.08 | 734.15 | 758.74 | 707.86 | 908004 | -1.62% |
| 20 Oct 2021 | 726.89 | 689.50 | 739.86 | 668.14 | 872824 | 5.73% |
| 19 Oct 2021 | 687.49 | 677.50 | 697.40 | 673.26 | 186274 | 1.86% |
| 18 Oct 2021 | 674.96 | 675.00 | 680.50 | 657.78 | 318219 | 2.16% |
| 14 Oct 2021 | 660.71 | 680.90 | 681.19 | 657.50 | 236907 | -2.45% |
| 13 Oct 2021 | 677.31 | 696.25 | 696.25 | 673.75 | 244645 | -2.73% |
| 12 Oct 2021 | 696.34 | 697.50 | 708.51 | 691.50 | 96258 | -1.75% |
| 11 Oct 2021 | 708.71 | 711.00 | 723.79 | 700.51 | 126473 | -0.18% |
| 08 Oct 2021 | 709.96 | 695.00 | 712.50 | 693.14 | 114039 | 2.29% |
| 07 Oct 2021 | 694.04 | 700.00 | 712.50 | 690.25 | 127146 | -1.10% |
| 06 Oct 2021 | 701.75 | 718.75 | 725.78 | 693.00 | 156052 | -2.50% |
| 05 Oct 2021 | 719.73 | 712.00 | 722.00 | 700.26 | 182080 | 1.08% |
| 04 Oct 2021 | 712.03 | 701.75 | 721.25 | 690.58 | 290499 | 2.39% |
| 01 Oct 2021 | 695.38 | 669.76 | 698.50 | 666.50 | 324317 | 2.99% |
| 30 Sep 2021 | 675.20 | 677.50 | 687.49 | 670.45 | 267458 | -0.25% |
| 29 Sep 2021 | 676.89 | 699.94 | 700.60 | 673.29 | 244595 | -3.22% |
| 28 Sep 2021 | 699.38 | 738.75 | 740.85 | 694.99 | 271785 | -5.03% |
| 27 Sep 2021 | 736.41 | 764.75 | 773.95 | 729.38 | 911600 | -3.59% |
| 24 Sep 2021 | 763.85 | 777.50 | 783.10 | 744.19 | 212166 | -1.87% |
| 23 Sep 2021 | 778.43 | 752.50 | 790.24 | 752.30 | 293081 | 3.77% |
| 22 Sep 2021 | 750.18 | 770.43 | 770.48 | 743.50 | 315140 | -2.27% |
| 21 Sep 2021 | 767.64 | 756.50 | 771.98 | 750.16 | 70706 | 1.19% |
| 20 Sep 2021 | 758.61 | 782.25 | 791.61 | 751.71 | 97523 | -3.53% |
| 17 Sep 2021 | 786.40 | 802.50 | 804.35 | 779.71 | 123797 | -1.68% |
| 16 Sep 2021 | 799.80 | 791.75 | 810.00 | 784.56 | 209917 | 0.78% |
| 15 Sep 2021 | 793.64 | 769.36 | 805.00 | 762.69 | 415794 | 3.16% |
| 14 Sep 2021 | 769.36 | 773.50 | 773.50 | 757.25 | 119563 | 0.15% |
| 13 Sep 2021 | 768.23 | 757.50 | 770.99 | 745.26 | 270620 | 2.14% |
| 09 Sep 2021 | 752.10 | 728.53 | 762.43 | 727.53 | 478469 | 2.70% |
| 08 Sep 2021 | 732.31 | 721.20 | 737.79 | 715.75 | 143590 | 1.80% |
| 07 Sep 2021 | 719.33 | 735.75 | 743.48 | 714.41 | 138075 | -1.47% |
| 06 Sep 2021 | 730.04 | 710.00 | 737.50 | 706.79 | 241509 | 2.97% |
| 03 Sep 2021 | 709.00 | 721.25 | 727.50 | 704.61 | 98336 | -1.56% |
| 02 Sep 2021 | 720.24 | 730.08 | 731.66 | 714.80 | 186051 | -0.60% |
| 01 Sep 2021 | 724.56 | 706.25 | 731.25 | 706.25 | 283338 | 2.64% |
| 31 Aug 2021 | 705.89 | 698.75 | 709.74 | 694.10 | 212086 | 1.26% |
| 30 Aug 2021 | 697.09 | 681.50 | 702.36 | 679.50 | 162046 | 2.29% |
| 27 Aug 2021 | 681.50 | 671.96 | 687.25 | 671.75 | 174429 | 1.42% |
| 26 Aug 2021 | 671.98 | 676.15 | 676.15 | 663.39 | 187975 | -0.13% |
| 25 Aug 2021 | 672.88 | 673.19 | 677.35 | 668.00 | 54521 | 0.45% |
| 24 Aug 2021 | 669.84 | 671.30 | 687.50 | 658.84 | 132718 | -0.22% |
| 23 Aug 2021 | 671.30 | 694.45 | 694.46 | 668.75 | 105129 | -2.21% |
| 20 Aug 2021 | 686.44 | 699.34 | 706.33 | 681.25 | 291873 | -1.84% |
| 18 Aug 2021 | 699.34 | 681.91 | 711.25 | 677.31 | 522613 | 3.25% |
| 17 Aug 2021 | 677.31 | 665.00 | 681.74 | 652.50 | 182051 | 1.44% |
| 16 Aug 2021 | 667.68 | 672.45 | 674.75 | 655.51 | 108147 | -0.33% |
| 13 Aug 2021 | 669.89 | 659.96 | 686.15 | 659.00 | 315103 | 1.86% |
| 12 Aug 2021 | 657.68 | 672.73 | 673.39 | 652.20 | 176590 | -1.69% |
| 11 Aug 2021 | 668.98 | 697.84 | 698.69 | 660.50 | 356547 | -3.44% |
| 10 Aug 2021 | 692.83 | 703.03 | 713.83 | 688.50 | 187634 | -0.74% |
| 09 Aug 2021 | 697.99 | 732.50 | 735.99 | 688.78 | 476442 | -3.28% |
| 06 Aug 2021 | 721.65 | 755.00 | 786.25 | 712.50 | 1287656 | -4.03% |
| 05 Aug 2021 | 751.99 | 750.24 | 762.25 | 742.80 | 191813 | 0.42% |
| 04 Aug 2021 | 748.81 | 740.75 | 759.60 | 733.25 | 171501 | 1.62% |
| 03 Aug 2021 | 736.89 | 725.00 | 744.91 | 711.25 | 213365 | 2.14% |
| 02 Aug 2021 | 721.44 | 720.00 | 747.18 | 715.13 | 306888 | 1.44% |
| 30 Jul 2021 | 711.19 | 778.49 | 807.95 | 691.81 | 759837 | -7.31% |
| 29 Jul 2021 | 767.26 | 737.50 | 778.00 | 737.49 | 224956 | 4.30% |
| 28 Jul 2021 | 735.64 | 733.75 | 739.39 | 725.21 | 220616 | 0.48% |
| 27 Jul 2021 | 732.16 | 730.78 | 746.25 | 727.53 | 377134 | 1.15% |
| 26 Jul 2021 | 723.85 | 712.93 | 737.25 | 705.71 | 300375 | 2.28% |
| 23 Jul 2021 | 707.74 | 703.38 | 716.20 | 700.00 | 115049 | 1.32% |
| 22 Jul 2021 | 698.55 | 706.25 | 715.39 | 695.50 | 83318 | -0.42% |
| 20 Jul 2021 | 701.48 | 706.63 | 720.48 | 699.05 | 176727 | 0.09% |
| 19 Jul 2021 | 700.84 | 708.49 | 720.54 | 692.51 | 114288 | -1.08% |
| 16 Jul 2021 | 708.49 | 708.25 | 721.95 | 701.50 | 105296 | 0.92% |
| 15 Jul 2021 | 702.01 | 707.50 | 716.69 | 700.34 | 90874 | -0.13% |
| 14 Jul 2021 | 702.93 | 702.44 | 709.13 | 696.25 | 98783 | 0.07% |
| 13 Jul 2021 | 702.44 | 720.00 | 724.49 | 701.25 | 242246 | -2.38% |
| 12 Jul 2021 | 719.59 | 747.50 | 751.10 | 716.29 | 294366 | -3.98% |
| 09 Jul 2021 | 749.45 | 743.25 | 786.11 | 736.01 | 849389 | 0.79% |
| 08 Jul 2021 | 743.61 | 746.53 | 749.59 | 735.28 | 70105 | 0.28% |
| 07 Jul 2021 | 741.51 | 738.50 | 749.99 | 735.00 | 87610 | 0.39% |
| 06 Jul 2021 | 738.66 | 733.00 | 752.50 | 731.66 | 376338 | 0.00% |
| 05 Jul 2021 | 738.66 | 721.21 | 745.50 | 714.41 | 207353 | 2.43% |
| 02 Jul 2021 | 721.11 | 708.49 | 722.95 | 708.49 | 126815 | 1.78% |
| 01 Jul 2021 | 708.49 | 708.75 | 718.75 | 702.50 | 249453 | -0.06% |
| 30 Jun 2021 | 708.94 | 705.83 | 715.80 | 701.25 | 134372 | 1.62% |
| 29 Jun 2021 | 697.64 | 710.00 | 718.31 | 691.26 | 100323 | -1.31% |
| 28 Jun 2021 | 706.89 | 738.75 | 740.00 | 703.73 | 180909 | -4.28% |
| 25 Jun 2021 | 738.51 | 714.49 | 752.00 | 711.25 | 426682 | 3.95% |
| 24 Jun 2021 | 710.44 | 707.25 | 716.36 | 698.00 | 112242 | 1.24% |
| 23 Jun 2021 | 701.76 | 699.69 | 710.96 | 691.26 | 166648 | 1.27% |
| 22 Jun 2021 | 692.98 | 682.63 | 697.89 | 673.91 | 125595 | 1.73% |
| 21 Jun 2021 | 681.18 | 685.25 | 685.25 | 676.36 | 70280 | -1.34% |
| 18 Jun 2021 | 690.44 | 689.01 | 699.15 | 669.00 | 101692 | 0.70% |
| 17 Jun 2021 | 685.63 | 696.20 | 700.00 | 680.50 | 113601 | -1.52% |
| 16 Jun 2021 | 696.20 | 727.68 | 732.81 | 692.75 | 144406 | -3.57% |
| 15 Jun 2021 | 721.98 | 751.63 | 759.76 | 718.75 | 117428 | -3.46% |
| 14 Jun 2021 | 747.88 | 743.75 | 774.50 | 730.13 | 404446 | 0.63% |
| 11 Jun 2021 | 743.23 | 746.25 | 761.00 | 732.25 | 198492 | 0.03% |
| 10 Jun 2021 | 742.99 | 709.00 | 765.25 | 709.00 | 686864 | 5.44% |
| 09 Jun 2021 | 704.64 | 713.75 | 732.50 | 690.00 | 252492 | -2.21% |
| 08 Jun 2021 | 720.59 | 707.50 | 740.00 | 687.01 | 643165 | 0.80% |
| 07 Jun 2021 | 714.88 | 637.50 | 748.68 | 637.50 | 665502 | 13.13% |
| 04 Jun 2021 | 631.90 | 621.25 | 677.24 | 615.00 | 822022 | 3.05% |
| 03 Jun 2021 | 613.21 | 622.58 | 627.50 | 607.70 | 63194 | -0.72% |
| 02 Jun 2021 | 617.63 | 625.00 | 633.24 | 613.04 | 86510 | -1.19% |
| 01 Jun 2021 | 625.08 | 640.75 | 652.50 | 620.00 | 141199 | -3.24% |
| 31 May 2021 | 646.01 | 631.24 | 668.75 | 619.50 | 630864 | 2.37% |
| 28 May 2021 | 631.04 | 579.50 | 653.75 | 577.75 | 1598840 | 9.84% |
| 27 May 2021 | 574.53 | 586.73 | 591.68 | 572.50 | 55133 | -1.75% |
| 26 May 2021 | 584.75 | 584.40 | 592.00 | 581.25 | 18515 | 0.42% |
| 25 May 2021 | 582.29 | 587.50 | 597.50 | 578.25 | 57941 | -0.44% |
| 24 May 2021 | 584.85 | 570.83 | 587.50 | 570.83 | 40347 | 2.46% |
| 21 May 2021 | 570.83 | 577.50 | 587.83 | 565.25 | 47830 | -0.51% |
| 20 May 2021 | 573.78 | 585.00 | 588.69 | 570.01 | 46589 | -1.01% |
| 19 May 2021 | 579.63 | 593.26 | 593.26 | 575.75 | 71715 | -1.63% |
| 18 May 2021 | 589.24 | 580.78 | 591.25 | 577.56 | 37637 | 2.17% |
| 17 May 2021 | 576.73 | 589.25 | 593.29 | 575.00 | 50517 | -1.14% |
| 14 May 2021 | 583.41 | 592.25 | 595.29 | 576.26 | 41636 | -1.49% |
| 12 May 2021 | 592.21 | 583.41 | 616.25 | 583.41 | 201961 | 2.78% |
| 11 May 2021 | 576.21 | 569.75 | 585.75 | 566.54 | 107017 | 1.03% |
| 10 May 2021 | 570.34 | 577.50 | 589.25 | 562.50 | 118657 | 0.25% |
| 07 May 2021 | 568.91 | 587.81 | 587.86 | 564.31 | 66702 | -2.77% |
| 06 May 2021 | 585.13 | 584.50 | 597.25 | 582.50 | 38007 | 0.77% |
| 05 May 2021 | 580.64 | 571.10 | 586.36 | 567.78 | 72502 | 2.47% |
| 04 May 2021 | 566.63 | 601.70 | 605.85 | 562.76 | 50674 | -5.00% |
| 03 May 2021 | 596.43 | 593.75 | 607.50 | 593.58 | 24826 | -0.39% |
| 30 Apr 2021 | 598.76 | 599.75 | 616.00 | 592.54 | 35258 | 0.09% |
| 29 Apr 2021 | 598.20 | 610.75 | 614.95 | 592.75 | 85412 | -1.96% |
| 28 Apr 2021 | 610.19 | 606.73 | 622.49 | 599.26 | 73570 | 1.19% |
| 27 Apr 2021 | 603.01 | 587.19 | 624.95 | 581.41 | 136737 | 3.25% |
| 26 Apr 2021 | 584.03 | 603.11 | 603.11 | 582.50 | 42147 | -2.13% |
| 23 Apr 2021 | 596.73 | 599.50 | 605.19 | 591.10 | 66920 | -0.32% |
| 22 Apr 2021 | 598.64 | 614.25 | 624.74 | 595.00 | 65745 | -2.05% |
| 20 Apr 2021 | 611.19 | 621.25 | 625.00 | 605.00 | 75602 | -1.67% |
| 19 Apr 2021 | 621.59 | 623.00 | 633.50 | 603.16 | 119068 | 0.12% |
| 16 Apr 2021 | 620.84 | 612.29 | 630.00 | 610.00 | 116279 | 1.95% |
| 15 Apr 2021 | 608.98 | 595.00 | 615.00 | 594.99 | 110362 | 2.07% |
| 13 Apr 2021 | 596.65 | 633.75 | 641.38 | 588.91 | 214930 | -3.57% |
| 12 Apr 2021 | 618.74 | 634.75 | 651.25 | 608.06 | 686950 | -0.34% |
| 09 Apr 2021 | 620.84 | 622.50 | 633.49 | 613.03 | 400665 | 4.25% |
| 08 Apr 2021 | 595.51 | 573.48 | 617.50 | 563.75 | 670377 | 4.86% |
| 07 Apr 2021 | 567.93 | 554.50 | 572.25 | 550.06 | 194357 | 3.52% |
| 06 Apr 2021 | 548.64 | 564.50 | 564.69 | 538.80 | 219023 | -1.74% |
| 05 Apr 2021 | 558.36 | 537.50 | 580.69 | 537.50 | 358639 | 3.42% |
| 01 Apr 2021 | 539.91 | 554.75 | 566.38 | 535.51 | 117841 | -3.64% |
| 31 Mar 2021 | 560.30 | 562.25 | 587.00 | 550.75 | 179810 | -0.20% |
| 30 Mar 2021 | 561.41 | 527.75 | 569.99 | 525.03 | 307017 | 8.00% |
| 26 Mar 2021 | 519.81 | 515.00 | 524.43 | 503.90 | 103519 | 3.49% |
| 25 Mar 2021 | 502.26 | 508.85 | 512.49 | 495.29 | 63486 | -1.56% |
| 24 Mar 2021 | 510.21 | 513.73 | 518.75 | 502.54 | 78479 | -0.85% |
| 23 Mar 2021 | 514.56 | 494.50 | 516.69 | 485.11 | 229319 | 4.31% |
SEBI Registration No.: INA000006688
