NAZARA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 241.15 | 243.20 | 245.45 | 241.00 | 1328476 | -0.62% |
| 04 Dec 2025 | 242.65 | 244.45 | 246.90 | 241.85 | 349138 | -0.47% |
| 03 Dec 2025 | 243.80 | 242.95 | 247.05 | 242.50 | 523005 | 0.49% |
| 02 Dec 2025 | 242.60 | 243.50 | 245.45 | 240.20 | 788657 | -0.49% |
| 01 Dec 2025 | 243.80 | 255.20 | 255.35 | 241.55 | 980213 | -4.60% |
| 28 Nov 2025 | 255.55 | 253.90 | 260.00 | 251.15 | 727750 | 0.65% |
| 27 Nov 2025 | 253.90 | 255.05 | 257.00 | 252.80 | 401209 | 0.14% |
| 26 Nov 2025 | 253.55 | 254.00 | 256.10 | 252.65 | 1814808 | 0.10% |
| 25 Nov 2025 | 253.30 | 257.00 | 264.50 | 251.20 | 423357 | -1.17% |
| 24 Nov 2025 | 256.30 | 260.00 | 260.25 | 253.10 | 843037 | -1.21% |
| 21 Nov 2025 | 259.45 | 263.00 | 265.00 | 257.10 | 1407003 | -1.59% |
| 20 Nov 2025 | 263.65 | 275.30 | 276.15 | 262.15 | 762559 | -3.72% |
| 19 Nov 2025 | 273.85 | 275.00 | 275.40 | 271.20 | 878990 | -0.27% |
| 18 Nov 2025 | 274.60 | 267.90 | 278.50 | 266.70 | 1581784 | 2.42% |
| 17 Nov 2025 | 268.10 | 272.55 | 273.10 | 266.25 | 935640 | -2.03% |
| 14 Nov 2025 | 273.65 | 273.10 | 276.85 | 268.20 | 1491214 | 0.29% |
| 13 Nov 2025 | 272.85 | 270.00 | 281.60 | 261.00 | 10175233 | 6.04% |
| 12 Nov 2025 | 257.30 | 257.05 | 259.00 | 251.10 | 596327 | 0.35% |
| 11 Nov 2025 | 256.40 | 268.95 | 268.95 | 252.40 | 1408562 | -0.77% |
| 10 Nov 2025 | 258.40 | 265.45 | 265.85 | 257.40 | 606857 | -2.51% |
| 07 Nov 2025 | 265.05 | 262.00 | 265.50 | 259.15 | 702898 | 1.20% |
| 06 Nov 2025 | 261.90 | 270.35 | 270.65 | 258.75 | 615295 | -2.87% |
| 04 Nov 2025 | 269.65 | 269.95 | 271.15 | 267.95 | 376743 | -0.24% |
| 03 Nov 2025 | 270.30 | 267.80 | 272.00 | 266.80 | 766372 | 1.16% |
| 31 Oct 2025 | 267.20 | 270.90 | 273.50 | 265.55 | 951828 | -1.13% |
| 30 Oct 2025 | 270.25 | 268.50 | 272.20 | 266.40 | 913116 | 1.26% |
| 29 Oct 2025 | 266.90 | 267.80 | 268.85 | 265.10 | 345237 | 0.11% |
| 28 Oct 2025 | 266.60 | 265.40 | 268.45 | 263.80 | 659254 | 0.81% |
| 27 Oct 2025 | 264.45 | 269.35 | 269.35 | 261.50 | 631655 | -1.47% |
| 24 Oct 2025 | 268.40 | 272.80 | 272.80 | 264.00 | 464508 | -0.81% |
| 23 Oct 2025 | 270.60 | 275.00 | 275.35 | 266.40 | 1033791 | -1.02% |
| 21 Oct 2025 | 273.40 | 274.60 | 274.80 | 271.85 | 181954 | 1.07% |
| 20 Oct 2025 | 270.50 | 267.80 | 272.00 | 266.00 | 1111138 | 2.17% |
| 17 Oct 2025 | 264.75 | 264.00 | 266.00 | 260.60 | 1066140 | 0.80% |
| 16 Oct 2025 | 262.65 | 265.00 | 267.50 | 260.40 | 781987 | 0.00% |
| 15 Oct 2025 | 262.65 | 264.45 | 264.45 | 257.20 | 1872083 | 0.10% |
| 14 Oct 2025 | 262.40 | 269.80 | 270.00 | 261.70 | 374277 | -2.18% |
| 13 Oct 2025 | 268.25 | 265.00 | 270.30 | 262.30 | 719651 | 1.25% |
| 10 Oct 2025 | 264.95 | 269.75 | 270.00 | 263.30 | 665378 | -1.03% |
| 09 Oct 2025 | 267.70 | 266.15 | 269.00 | 262.90 | 820864 | 0.58% |
| 08 Oct 2025 | 266.15 | 272.95 | 272.95 | 264.65 | 734096 | -2.83% |
| 07 Oct 2025 | 273.90 | 279.25 | 280.35 | 271.15 | 924585 | -1.92% |
| 06 Oct 2025 | 279.25 | 280.80 | 285.40 | 275.60 | 1836648 | -0.46% |
| 03 Oct 2025 | 280.55 | 277.25 | 281.00 | 273.50 | 1947002 | 1.19% |
| 01 Oct 2025 | 277.25 | 255.80 | 281.00 | 251.95 | 15418861 | 8.90% |
| 30 Sep 2025 | 254.60 | 265.70 | 266.00 | 253.00 | 2038975 | -4.29% |
| 29 Sep 2025 | 266.00 | 279.90 | 279.90 | 263.80 | 1122019 | -5.00% |
| 26 Sep 2025 | 280.00 | 291.00 | 296.50 | 277.60 | 1699108 | 0.36% |
| 25 Sep 2025 | 279.00 | 281.00 | 281.93 | 277.90 | 643143 | -0.27% |
| 24 Sep 2025 | 279.75 | 277.73 | 281.28 | 275.00 | 879018 | 1.34% |
| 23 Sep 2025 | 276.05 | 277.25 | 278.50 | 273.93 | 225377 | -0.03% |
| 22 Sep 2025 | 276.13 | 272.50 | 276.50 | 268.63 | 982523 | 1.94% |
| 19 Sep 2025 | 270.88 | 277.73 | 278.23 | 269.80 | 471949 | -2.16% |
| 18 Sep 2025 | 276.85 | 275.95 | 279.58 | 274.95 | 561572 | 1.03% |
| 17 Sep 2025 | 274.03 | 274.98 | 276.10 | 271.50 | 288240 | 0.07% |
| 16 Sep 2025 | 273.83 | 276.80 | 280.60 | 272.53 | 491244 | -0.64% |
| 15 Sep 2025 | 275.58 | 275.00 | 279.18 | 273.75 | 637312 | 0.50% |
| 12 Sep 2025 | 274.20 | 273.50 | 274.73 | 269.75 | 310075 | 0.78% |
| 11 Sep 2025 | 272.08 | 271.68 | 273.38 | 267.85 | 586498 | 0.95% |
| 10 Sep 2025 | 269.53 | 276.25 | 277.35 | 265.70 | 925440 | -1.87% |
| 09 Sep 2025 | 274.68 | 278.43 | 279.75 | 272.50 | 344957 | -0.83% |
| 08 Sep 2025 | 276.98 | 277.75 | 280.98 | 275.75 | 582436 | 0.42% |
| 05 Sep 2025 | 275.83 | 277.13 | 281.75 | 273.75 | 769323 | -0.33% |
| 04 Sep 2025 | 276.75 | 283.50 | 283.98 | 272.00 | 1216232 | -2.55% |
| 03 Sep 2025 | 284.00 | 290.50 | 291.25 | 280.25 | 1042933 | -1.98% |
| 02 Sep 2025 | 289.75 | 293.75 | 294.48 | 286.75 | 1047091 | -0.16% |
| 01 Sep 2025 | 290.20 | 290.75 | 292.93 | 286.00 | 1456060 | -0.03% |
| 29 Aug 2025 | 290.28 | 286.48 | 295.83 | 284.30 | 2327782 | 1.89% |
| 28 Aug 2025 | 284.90 | 283.75 | 288.00 | 275.60 | 2545391 | 0.57% |
| 26 Aug 2025 | 283.28 | 279.25 | 288.23 | 276.50 | 4251869 | 1.52% |
| 25 Aug 2025 | 279.05 | 288.00 | 289.70 | 254.00 | 11954824 | -3.53% |
| 22 Aug 2025 | 289.25 | 297.50 | 301.58 | 286.28 | 3413962 | -4.00% |
| 21 Aug 2025 | 301.30 | 294.50 | 305.00 | 271.25 | 10140712 | -1.16% |
| 20 Aug 2025 | 304.85 | 337.50 | 339.35 | 297.20 | 10931969 | -12.88% |
| 19 Aug 2025 | 349.93 | 349.75 | 353.55 | 348.00 | 541185 | 0.76% |
| 18 Aug 2025 | 347.28 | 354.50 | 354.50 | 345.25 | 502014 | -1.80% |
| 14 Aug 2025 | 353.65 | 355.63 | 357.15 | 352.53 | 402851 | 0.01% |
| 13 Aug 2025 | 353.63 | 360.03 | 363.25 | 351.53 | 1791688 | -0.44% |
| 12 Aug 2025 | 355.18 | 351.25 | 357.50 | 350.60 | 968338 | 1.37% |
| 11 Aug 2025 | 350.38 | 350.25 | 352.90 | 345.55 | 364948 | 0.68% |
| 08 Aug 2025 | 348.00 | 349.75 | 352.25 | 345.00 | 455378 | 0.35% |
| 07 Aug 2025 | 346.80 | 343.88 | 350.65 | 341.50 | 551995 | 1.00% |
| 06 Aug 2025 | 343.35 | 343.50 | 351.30 | 341.63 | 667724 | 0.25% |
| 05 Aug 2025 | 342.50 | 341.95 | 350.80 | 340.55 | 620164 | 0.59% |
| 04 Aug 2025 | 340.50 | 335.98 | 341.25 | 332.25 | 379053 | 1.69% |
| 01 Aug 2025 | 334.85 | 338.63 | 340.30 | 332.70 | 419735 | -0.89% |
| 31 Jul 2025 | 337.85 | 338.75 | 342.73 | 336.10 | 271397 | -0.71% |
| 30 Jul 2025 | 340.25 | 343.50 | 346.75 | 338.88 | 610066 | -0.50% |
| 29 Jul 2025 | 341.95 | 337.00 | 342.75 | 332.50 | 1061873 | 1.53% |
| 28 Jul 2025 | 336.80 | 348.75 | 349.83 | 334.33 | 458309 | -3.12% |
| 25 Jul 2025 | 347.63 | 354.00 | 356.83 | 345.53 | 451648 | -1.66% |
| 24 Jul 2025 | 353.50 | 354.53 | 356.03 | 350.05 | 346204 | -0.20% |
| 23 Jul 2025 | 354.20 | 354.70 | 356.50 | 350.80 | 489837 | 0.16% |
| 22 Jul 2025 | 353.63 | 354.75 | 355.50 | 352.25 | 424872 | -0.08% |
| 21 Jul 2025 | 353.93 | 358.25 | 358.25 | 351.50 | 841156 | -1.03% |
| 18 Jul 2025 | 357.60 | 358.25 | 359.00 | 351.63 | 1066621 | 0.44% |
| 17 Jul 2025 | 356.03 | 349.50 | 357.75 | 345.30 | 1366746 | 2.90% |
| 16 Jul 2025 | 345.98 | 344.88 | 352.50 | 344.00 | 969209 | 0.90% |
| 15 Jul 2025 | 342.88 | 333.98 | 343.33 | 331.00 | 1029783 | 2.99% |
| 14 Jul 2025 | 332.93 | 334.50 | 337.08 | 331.50 | 301773 | -0.17% |
| 11 Jul 2025 | 333.50 | 334.98 | 339.10 | 332.25 | 249364 | -0.35% |
| 10 Jul 2025 | 334.68 | 338.68 | 341.38 | 333.75 | 796667 | -0.98% |
| 09 Jul 2025 | 337.98 | 342.00 | 343.50 | 333.03 | 540441 | -0.57% |
| 08 Jul 2025 | 339.93 | 336.23 | 340.85 | 334.58 | 449853 | 1.25% |
| 07 Jul 2025 | 335.73 | 349.48 | 349.75 | 332.70 | 819517 | -3.05% |
| 04 Jul 2025 | 346.28 | 345.50 | 350.00 | 344.00 | 1091884 | 0.65% |
| 03 Jul 2025 | 344.03 | 335.03 | 345.00 | 331.50 | 1775177 | 2.96% |
| 02 Jul 2025 | 334.15 | 329.25 | 335.83 | 322.53 | 1067741 | 2.80% |
| 01 Jul 2025 | 325.05 | 327.25 | 328.35 | 322.65 | 352954 | 0.12% |
| 30 Jun 2025 | 324.65 | 329.25 | 331.00 | 324.00 | 492224 | -0.91% |
| 27 Jun 2025 | 327.63 | 331.88 | 338.75 | 326.30 | 1287047 | -0.71% |
| 26 Jun 2025 | 329.98 | 331.50 | 332.38 | 326.60 | 841422 | 0.10% |
| 25 Jun 2025 | 329.65 | 332.00 | 334.50 | 328.25 | 401648 | -0.08% |
| 24 Jun 2025 | 329.93 | 336.00 | 336.95 | 326.35 | 860336 | 0.03% |
| 23 Jun 2025 | 329.83 | 319.00 | 331.50 | 315.30 | 1458562 | 3.52% |
| 20 Jun 2025 | 318.60 | 326.50 | 329.65 | 315.70 | 1503482 | -1.96% |
| 19 Jun 2025 | 324.98 | 331.25 | 333.50 | 322.95 | 721993 | -1.59% |
| 18 Jun 2025 | 330.23 | 329.25 | 331.25 | 324.68 | 605801 | 0.88% |
| 17 Jun 2025 | 327.35 | 334.75 | 336.10 | 325.25 | 1145422 | -1.71% |
| 16 Jun 2025 | 333.03 | 336.25 | 338.50 | 328.13 | 1350183 | 0.33% |
| 13 Jun 2025 | 331.95 | 307.50 | 335.45 | 306.25 | 4949890 | 6.50% |
| 12 Jun 2025 | 311.70 | 318.75 | 320.88 | 309.85 | 956428 | -2.13% |
| 11 Jun 2025 | 318.48 | 321.00 | 327.18 | 317.50 | 1374788 | 0.62% |
| 10 Jun 2025 | 316.53 | 315.25 | 318.50 | 313.50 | 1243636 | 1.16% |
| 09 Jun 2025 | 312.90 | 312.50 | 318.70 | 311.25 | 1107003 | 1.09% |
| 06 Jun 2025 | 309.53 | 311.25 | 315.73 | 303.83 | 1726891 | -0.10% |
| 05 Jun 2025 | 309.83 | 312.50 | 314.20 | 307.88 | 782271 | -0.65% |
| 04 Jun 2025 | 311.85 | 318.68 | 319.63 | 310.48 | 1117669 | -1.66% |
| 03 Jun 2025 | 317.10 | 323.75 | 323.80 | 315.75 | 977678 | -1.29% |
| 02 Jun 2025 | 321.25 | 325.75 | 328.78 | 320.00 | 617839 | -0.78% |
| 30 May 2025 | 323.78 | 324.95 | 325.03 | 319.65 | 658043 | 0.53% |
| 29 May 2025 | 322.08 | 320.00 | 325.48 | 318.08 | 891625 | 1.07% |
| 28 May 2025 | 318.68 | 323.08 | 323.60 | 315.60 | 614915 | -0.48% |
| 27 May 2025 | 320.23 | 320.95 | 329.50 | 313.70 | 2698753 | 0.51% |
| 26 May 2025 | 318.60 | 328.75 | 330.08 | 311.25 | 2098192 | -2.44% |
| 23 May 2025 | 326.58 | 327.50 | 331.63 | 324.55 | 1116522 | 0.41% |
| 22 May 2025 | 325.25 | 326.28 | 328.20 | 321.10 | 720275 | 0.17% |
| 21 May 2025 | 324.70 | 326.25 | 328.58 | 319.25 | 1096099 | 0.27% |
| 20 May 2025 | 323.83 | 317.00 | 326.80 | 317.00 | 1421358 | 2.22% |
| 19 May 2025 | 316.80 | 312.00 | 318.38 | 312.00 | 647956 | 0.63% |
| 16 May 2025 | 314.83 | 312.00 | 315.98 | 304.88 | 933361 | 0.94% |
| 15 May 2025 | 311.90 | 306.28 | 313.48 | 304.75 | 1157904 | 2.16% |
| 14 May 2025 | 305.30 | 303.70 | 306.25 | 297.25 | 1256969 | 2.16% |
| 13 May 2025 | 298.85 | 291.45 | 300.38 | 287.50 | 1794626 | 2.54% |
| 12 May 2025 | 291.45 | 278.75 | 292.50 | 277.40 | 1606850 | 5.53% |
| 09 May 2025 | 276.18 | 262.50 | 276.63 | 262.50 | 1026277 | 2.21% |
| 08 May 2025 | 270.20 | 267.80 | 275.98 | 264.53 | 1295892 | 0.90% |
| 07 May 2025 | 267.80 | 250.53 | 269.10 | 250.20 | 1206991 | 5.45% |
| 06 May 2025 | 253.95 | 247.50 | 255.75 | 247.50 | 504772 | 2.19% |
| 05 May 2025 | 248.50 | 254.98 | 254.98 | 247.28 | 151311 | -1.84% |
| 02 May 2025 | 253.15 | 253.25 | 255.13 | 250.35 | 412330 | 0.11% |
| 30 Apr 2025 | 252.88 | 254.38 | 254.75 | 247.99 | 496121 | 0.21% |
| 29 Apr 2025 | 252.34 | 252.03 | 256.49 | 246.95 | 884677 | 0.12% |
| 28 Apr 2025 | 252.03 | 249.75 | 252.80 | 245.50 | 354166 | 0.78% |
| 25 Apr 2025 | 250.09 | 257.25 | 257.25 | 247.50 | 659297 | -2.25% |
| 24 Apr 2025 | 255.84 | 252.50 | 256.25 | 252.03 | 874556 | 1.63% |
| 23 Apr 2025 | 251.74 | 252.50 | 256.00 | 250.25 | 717962 | 0.24% |
| 22 Apr 2025 | 251.13 | 241.38 | 252.03 | 241.38 | 1019504 | 4.05% |
| 21 Apr 2025 | 241.36 | 242.50 | 245.31 | 238.08 | 434523 | -0.41% |
| 17 Apr 2025 | 242.36 | 242.50 | 243.25 | 239.25 | 218567 | 0.41% |
| 16 Apr 2025 | 241.38 | 240.75 | 242.50 | 238.70 | 106823 | 0.33% |
| 15 Apr 2025 | 240.59 | 241.25 | 242.93 | 239.15 | 115002 | 0.14% |
| 11 Apr 2025 | 240.26 | 244.50 | 244.50 | 238.04 | 145032 | -0.88% |
| 09 Apr 2025 | 242.39 | 242.75 | 243.99 | 237.34 | 126580 | -0.30% |
| 08 Apr 2025 | 243.13 | 238.00 | 243.45 | 238.00 | 381250 | 2.42% |
| 07 Apr 2025 | 237.38 | 231.00 | 239.25 | 228.75 | 280654 | -0.70% |
| 04 Apr 2025 | 239.05 | 238.84 | 239.88 | 236.28 | 126598 | 0.09% |
| 03 Apr 2025 | 238.84 | 236.25 | 239.50 | 236.25 | 72865 | 0.19% |
| 02 Apr 2025 | 238.39 | 236.50 | 241.00 | 235.25 | 107719 | 0.86% |
| 01 Apr 2025 | 236.36 | 237.00 | 239.26 | 235.25 | 72885 | -0.26% |
| 28 Mar 2025 | 236.98 | 237.38 | 239.63 | 233.99 | 162095 | -0.16% |
| 27 Mar 2025 | 237.36 | 237.75 | 238.25 | 233.78 | 196466 | -0.19% |
| 26 Mar 2025 | 237.80 | 238.25 | 241.25 | 236.29 | 118197 | -0.53% |
| 25 Mar 2025 | 239.06 | 241.25 | 243.00 | 238.13 | 138970 | -0.96% |
| 24 Mar 2025 | 241.38 | 243.05 | 243.48 | 239.34 | 240066 | -0.46% |
| 21 Mar 2025 | 242.49 | 241.25 | 243.60 | 237.88 | 1719366 | 1.21% |
| 20 Mar 2025 | 239.59 | 241.25 | 242.50 | 235.81 | 155708 | 0.05% |
| 19 Mar 2025 | 239.48 | 235.26 | 241.14 | 234.70 | 288927 | 2.29% |
| 18 Mar 2025 | 234.11 | 233.50 | 235.74 | 232.63 | 204551 | 0.57% |
| 17 Mar 2025 | 232.78 | 233.75 | 234.06 | 232.00 | 200506 | 0.06% |
| 13 Mar 2025 | 232.65 | 232.63 | 233.93 | 231.40 | 160018 | -0.53% |
| 12 Mar 2025 | 233.88 | 233.54 | 234.75 | 232.50 | 137945 | 0.15% |
| 11 Mar 2025 | 233.54 | 230.00 | 234.75 | 230.00 | 223150 | 0.17% |
| 10 Mar 2025 | 233.14 | 233.25 | 237.50 | 232.50 | 275166 | -0.27% |
| 07 Mar 2025 | 233.78 | 234.50 | 234.50 | 231.65 | 157416 | 0.00% |
| 06 Mar 2025 | 233.79 | 232.85 | 234.68 | 230.11 | 297024 | 0.95% |
| 05 Mar 2025 | 231.60 | 228.25 | 232.50 | 228.25 | 138153 | 0.92% |
| 04 Mar 2025 | 229.48 | 230.26 | 233.03 | 227.80 | 122359 | -0.34% |
| 03 Mar 2025 | 230.26 | 228.03 | 232.50 | 227.39 | 252657 | 1.12% |
| 28 Feb 2025 | 227.71 | 229.68 | 230.25 | 226.39 | 443291 | -0.86% |
| 27 Feb 2025 | 229.68 | 229.01 | 231.51 | 228.10 | 214142 | -0.59% |
| 25 Feb 2025 | 231.04 | 231.19 | 234.93 | 229.51 | 226560 | 0.67% |
| 24 Feb 2025 | 229.51 | 228.75 | 230.45 | 226.89 | 115170 | -0.49% |
| 21 Feb 2025 | 230.64 | 231.50 | 232.64 | 230.04 | 108548 | -0.35% |
| 20 Feb 2025 | 231.44 | 230.25 | 236.23 | 230.25 | 85469 | -0.54% |
| 19 Feb 2025 | 232.70 | 228.25 | 236.20 | 227.50 | 187760 | 1.26% |
| 18 Feb 2025 | 229.81 | 228.00 | 231.53 | 228.00 | 638136 | -0.83% |
| 17 Feb 2025 | 231.74 | 228.76 | 234.75 | 228.76 | 718880 | 0.26% |
| 14 Feb 2025 | 231.14 | 234.75 | 234.75 | 228.75 | 437302 | -0.18% |
| 13 Feb 2025 | 231.55 | 230.31 | 234.25 | 230.01 | 155194 | 0.64% |
| 12 Feb 2025 | 230.08 | 230.09 | 233.13 | 225.25 | 1016082 | 0.00% |
| 11 Feb 2025 | 230.09 | 237.91 | 239.06 | 228.78 | 435174 | -3.27% |
| 10 Feb 2025 | 237.88 | 237.50 | 239.73 | 233.35 | 102635 | -0.30% |
| 07 Feb 2025 | 238.60 | 241.26 | 242.35 | 237.30 | 57867 | -1.40% |
| 06 Feb 2025 | 241.99 | 241.25 | 244.89 | 237.58 | 120565 | 0.82% |
| 05 Feb 2025 | 240.03 | 238.84 | 244.98 | 238.69 | 211360 | -0.05% |
| 04 Feb 2025 | 240.15 | 235.59 | 243.75 | 232.71 | 223196 | 2.76% |
| 03 Feb 2025 | 233.69 | 231.53 | 236.65 | 230.05 | 119203 | -0.06% |
| 01 Feb 2025 | 233.84 | 235.35 | 237.39 | 231.50 | 103482 | -0.62% |
| 31 Jan 2025 | 235.29 | 237.69 | 240.25 | 233.75 | 182760 | 0.14% |
| 30 Jan 2025 | 234.95 | 238.75 | 245.24 | 232.81 | 142254 | -1.40% |
| 29 Jan 2025 | 238.29 | 232.50 | 241.25 | 232.49 | 174561 | 3.56% |
| 28 Jan 2025 | 230.09 | 236.78 | 237.50 | 227.53 | 466225 | -2.83% |
| 27 Jan 2025 | 236.78 | 245.76 | 245.76 | 236.24 | 434890 | -4.40% |
| 24 Jan 2025 | 247.68 | 251.03 | 253.56 | 243.59 | 258449 | -1.33% |
| 23 Jan 2025 | 251.01 | 251.00 | 255.00 | 248.55 | 188417 | -0.24% |
| 22 Jan 2025 | 251.61 | 255.63 | 256.25 | 246.39 | 340184 | -1.68% |
| 21 Jan 2025 | 255.91 | 267.48 | 267.50 | 254.00 | 542462 | -3.81% |
| 20 Jan 2025 | 266.06 | 258.83 | 270.00 | 255.55 | 2540127 | 4.09% |
| 17 Jan 2025 | 255.60 | 246.90 | 257.96 | 246.60 | 939176 | 2.49% |
| 16 Jan 2025 | 249.40 | 235.00 | 252.24 | 235.00 | 1520438 | 6.92% |
| 15 Jan 2025 | 233.26 | 228.63 | 235.00 | 221.06 | 382051 | 3.67% |
| 14 Jan 2025 | 225.01 | 222.65 | 232.25 | 219.06 | 248522 | 1.09% |
| 13 Jan 2025 | 222.58 | 237.51 | 237.53 | 220.00 | 411423 | -7.16% |
| 10 Jan 2025 | 239.74 | 246.25 | 269.25 | 238.26 | 1201979 | -3.22% |
| 09 Jan 2025 | 247.71 | 245.81 | 249.19 | 245.78 | 156706 | 0.56% |
| 08 Jan 2025 | 246.33 | 253.04 | 253.05 | 245.06 | 278840 | -2.65% |
| 07 Jan 2025 | 253.04 | 245.01 | 254.50 | 245.01 | 267218 | 3.18% |
| 06 Jan 2025 | 245.25 | 253.53 | 255.75 | 242.51 | 341827 | -3.27% |
| 03 Jan 2025 | 253.53 | 253.00 | 258.98 | 252.56 | 205978 | 0.39% |
| 02 Jan 2025 | 252.55 | 253.75 | 256.73 | 252.00 | 443567 | 0.00% |
| 01 Jan 2025 | 252.55 | 252.06 | 255.48 | 250.95 | 140964 | -0.33% |
| 31 Dec 2024 | 253.38 | 257.00 | 257.00 | 250.00 | 177846 | -0.66% |
| 30 Dec 2024 | 255.06 | 255.13 | 257.25 | 250.25 | 227248 | -0.62% |
| 27 Dec 2024 | 256.66 | 254.45 | 257.49 | 251.75 | 216538 | 1.36% |
| 26 Dec 2024 | 253.21 | 249.29 | 254.25 | 243.15 | 245935 | 1.71% |
| 24 Dec 2024 | 248.95 | 248.28 | 251.25 | 246.79 | 134213 | 0.35% |
| 23 Dec 2024 | 248.09 | 250.18 | 252.45 | 246.40 | 250656 | -0.63% |
| 20 Dec 2024 | 249.66 | 260.80 | 263.73 | 246.25 | 400389 | -3.40% |
| 19 Dec 2024 | 258.45 | 256.48 | 262.00 | 256.30 | 364768 | -1.76% |
| 18 Dec 2024 | 263.08 | 257.70 | 267.40 | 256.25 | 466049 | 1.86% |
| 17 Dec 2024 | 258.28 | 260.24 | 266.75 | 256.14 | 639933 | 0.03% |
| 16 Dec 2024 | 258.19 | 251.00 | 259.25 | 251.00 | 274816 | 3.02% |
| 13 Dec 2024 | 250.63 | 251.00 | 252.29 | 246.28 | 209787 | -0.13% |
| 12 Dec 2024 | 250.96 | 251.61 | 254.25 | 249.25 | 148708 | 0.16% |
| 11 Dec 2024 | 250.56 | 254.51 | 256.00 | 249.76 | 251335 | -1.26% |
| 10 Dec 2024 | 253.76 | 260.21 | 263.54 | 253.00 | 208066 | -2.90% |
| 09 Dec 2024 | 261.35 | 266.11 | 266.11 | 259.25 | 190613 | -0.86% |
| 06 Dec 2024 | 263.63 | 256.25 | 265.23 | 255.01 | 652001 | 2.82% |
| 05 Dec 2024 | 256.41 | 257.49 | 261.30 | 254.75 | 296502 | 0.07% |
| 04 Dec 2024 | 256.23 | 255.50 | 259.60 | 251.63 | 277420 | 0.68% |
| 03 Dec 2024 | 254.50 | 257.55 | 261.93 | 253.75 | 701940 | 0.73% |
| 02 Dec 2024 | 252.65 | 252.51 | 256.75 | 249.60 | 331112 | 0.97% |
| 29 Nov 2024 | 250.23 | 256.25 | 258.73 | 248.69 | 506557 | -2.00% |
| 28 Nov 2024 | 255.34 | 249.50 | 256.23 | 248.00 | 510180 | 3.08% |
| 27 Nov 2024 | 247.70 | 250.75 | 255.50 | 246.40 | 424357 | -0.55% |
| 26 Nov 2024 | 249.06 | 239.25 | 249.75 | 236.78 | 786636 | 5.09% |
| 25 Nov 2024 | 237.00 | 231.25 | 239.75 | 230.00 | 882201 | 3.04% |
| 22 Nov 2024 | 230.01 | 227.86 | 233.56 | 227.33 | 464922 | 1.36% |
| 21 Nov 2024 | 226.93 | 231.91 | 231.91 | 226.00 | 164947 | -2.15% |
| 19 Nov 2024 | 231.91 | 230.10 | 235.58 | 229.24 | 350845 | 0.68% |
| 18 Nov 2024 | 230.35 | 225.25 | 233.00 | 218.78 | 394697 | 1.03% |
| 14 Nov 2024 | 228.01 | 219.75 | 231.25 | 219.31 | 285063 | 2.76% |
| 13 Nov 2024 | 221.89 | 219.25 | 228.25 | 218.04 | 441205 | 0.63% |
| 12 Nov 2024 | 220.49 | 225.74 | 230.01 | 218.75 | 1147104 | -1.86% |
| 11 Nov 2024 | 224.68 | 228.61 | 230.75 | 223.16 | 227568 | -2.78% |
| 08 Nov 2024 | 231.11 | 233.81 | 234.23 | 229.00 | 346840 | -1.15% |
| 07 Nov 2024 | 233.81 | 238.50 | 241.75 | 232.06 | 325787 | -1.34% |
| 06 Nov 2024 | 236.99 | 232.70 | 238.25 | 231.61 | 198389 | 2.35% |
| 05 Nov 2024 | 231.54 | 230.39 | 234.50 | 229.43 | 144930 | -0.59% |
| 04 Nov 2024 | 232.91 | 236.94 | 237.20 | 232.50 | 208009 | -1.70% |
| 01 Nov 2024 | 236.94 | 237.00 | 237.99 | 235.29 | 126175 | 0.51% |
| 31 Oct 2024 | 235.73 | 233.98 | 238.64 | 233.98 | 238507 | 0.75% |
| 30 Oct 2024 | 233.98 | 230.75 | 237.50 | 230.31 | 345811 | 1.95% |
| 29 Oct 2024 | 229.50 | 226.25 | 231.10 | 226.11 | 301814 | 0.91% |
| 28 Oct 2024 | 227.43 | 212.81 | 229.50 | 211.76 | 686417 | 6.10% |
| 25 Oct 2024 | 214.36 | 215.94 | 219.00 | 208.64 | 402771 | -1.42% |
| 24 Oct 2024 | 217.45 | 217.75 | 221.70 | 215.25 | 330396 | 0.69% |
| 23 Oct 2024 | 215.95 | 217.50 | 223.78 | 213.78 | 351095 | 0.00% |
| 22 Oct 2024 | 215.96 | 225.00 | 226.24 | 212.50 | 606828 | -4.00% |
| 21 Oct 2024 | 224.95 | 232.00 | 233.86 | 222.48 | 350525 | -2.91% |
| 18 Oct 2024 | 231.70 | 224.50 | 233.63 | 219.59 | 524153 | 3.29% |
| 17 Oct 2024 | 224.31 | 229.25 | 229.49 | 223.75 | 239343 | -1.83% |
| 16 Oct 2024 | 228.48 | 230.73 | 231.24 | 227.36 | 201146 | -0.38% |
| 15 Oct 2024 | 229.35 | 232.75 | 236.16 | 228.14 | 283036 | -1.37% |
| 14 Oct 2024 | 232.54 | 231.70 | 235.60 | 228.90 | 350615 | 0.73% |
| 11 Oct 2024 | 230.85 | 235.00 | 235.51 | 230.03 | 290750 | -1.59% |
| 10 Oct 2024 | 234.59 | 245.59 | 250.00 | 233.78 | 444375 | -4.08% |
| 09 Oct 2024 | 244.58 | 239.84 | 247.06 | 239.24 | 527915 | 2.36% |
| 08 Oct 2024 | 238.94 | 226.15 | 240.45 | 222.73 | 664876 | 5.66% |
| 07 Oct 2024 | 226.15 | 239.86 | 241.99 | 223.90 | 598534 | -5.19% |
| 04 Oct 2024 | 238.54 | 245.88 | 247.51 | 237.51 | 580576 | -2.99% |
| 03 Oct 2024 | 245.88 | 245.38 | 254.25 | 244.28 | 654396 | -1.80% |
| 01 Oct 2024 | 250.38 | 246.25 | 253.33 | 242.00 | 663407 | 1.70% |
| 30 Sep 2024 | 246.19 | 246.20 | 248.10 | 242.50 | 458774 | 0.45% |
| 27 Sep 2024 | 245.09 | 247.76 | 250.48 | 243.75 | 440811 | -0.95% |
| 26 Sep 2024 | 247.44 | 251.31 | 254.24 | 246.10 | 474121 | -1.63% |
| 25 Sep 2024 | 251.55 | 254.86 | 258.25 | 250.10 | 524999 | -1.30% |
| 24 Sep 2024 | 254.86 | 262.40 | 262.80 | 253.06 | 486696 | -2.87% |
| 23 Sep 2024 | 262.40 | 261.25 | 264.48 | 258.38 | 552893 | 1.25% |
| 20 Sep 2024 | 259.15 | 260.43 | 264.25 | 253.18 | 988365 | 0.40% |
| 19 Sep 2024 | 258.13 | 277.51 | 279.25 | 249.11 | 3255010 | -5.04% |
| 18 Sep 2024 | 271.84 | 265.93 | 274.50 | 263.75 | 1766104 | 1.78% |
| 17 Sep 2024 | 267.09 | 265.00 | 269.75 | 260.73 | 1568958 | 0.31% |
| 16 Sep 2024 | 266.26 | 268.50 | 270.85 | 261.26 | 2236390 | 1.47% |
| 13 Sep 2024 | 262.41 | 260.00 | 264.75 | 244.46 | 6875974 | 4.11% |
| 12 Sep 2024 | 252.05 | 245.00 | 254.70 | 244.69 | 2960595 | 4.46% |
| 11 Sep 2024 | 241.28 | 242.48 | 247.31 | 236.31 | 2799102 | 0.25% |
| 10 Sep 2024 | 240.68 | 234.13 | 244.99 | 233.75 | 3196867 | 4.17% |
| 09 Sep 2024 | 231.04 | 232.00 | 237.49 | 229.49 | 518684 | 0.46% |
| 06 Sep 2024 | 229.98 | 237.00 | 238.75 | 228.84 | 448449 | -2.55% |
| 05 Sep 2024 | 236.01 | 237.24 | 241.61 | 235.31 | 728867 | -0.23% |
| 04 Sep 2024 | 236.56 | 229.09 | 242.25 | 228.05 | 1688114 | 3.06% |
| 03 Sep 2024 | 229.54 | 230.00 | 233.00 | 227.78 | 376280 | -0.03% |
| 02 Sep 2024 | 229.60 | 232.50 | 234.24 | 227.88 | 312242 | -1.11% |
| 30 Aug 2024 | 232.18 | 236.13 | 237.74 | 230.25 | 395027 | -1.35% |
| 29 Aug 2024 | 235.36 | 236.10 | 237.70 | 231.50 | 409512 | -0.55% |
| 28 Aug 2024 | 236.65 | 237.73 | 239.99 | 233.25 | 868088 | 0.02% |
| 27 Aug 2024 | 236.61 | 233.36 | 245.04 | 233.36 | 1424381 | 1.39% |
| 26 Aug 2024 | 233.36 | 236.29 | 238.75 | 232.56 | 318739 | -0.78% |
| 23 Aug 2024 | 235.20 | 239.25 | 243.74 | 233.75 | 505677 | -1.16% |
| 22 Aug 2024 | 237.95 | 242.63 | 244.11 | 236.53 | 358350 | -1.59% |
| 21 Aug 2024 | 241.79 | 235.00 | 249.48 | 233.51 | 1369472 | 3.33% |
| 20 Aug 2024 | 234.00 | 236.23 | 236.60 | 231.33 | 255986 | -0.11% |
| 19 Aug 2024 | 234.26 | 237.51 | 240.45 | 231.86 | 426865 | -0.61% |
| 16 Aug 2024 | 235.70 | 231.68 | 242.50 | 230.88 | 971395 | 2.30% |
| 14 Aug 2024 | 230.40 | 233.51 | 235.13 | 228.75 | 489992 | -1.93% |
| 13 Aug 2024 | 234.93 | 238.75 | 245.38 | 232.63 | 753780 | -1.08% |
| 12 Aug 2024 | 237.50 | 234.95 | 243.75 | 232.31 | 889410 | 0.35% |
| 09 Aug 2024 | 236.66 | 235.11 | 241.25 | 230.35 | 553758 | 1.70% |
| 08 Aug 2024 | 232.71 | 227.75 | 239.41 | 225.30 | 1088887 | 2.79% |
| 07 Aug 2024 | 226.39 | 230.00 | 232.85 | 223.79 | 553023 | 0.33% |
| 06 Aug 2024 | 225.65 | 233.33 | 238.43 | 224.00 | 1826369 | -0.76% |
| 05 Aug 2024 | 227.38 | 238.73 | 241.30 | 225.50 | 1552604 | -7.32% |
| 02 Aug 2024 | 245.35 | 238.75 | 258.73 | 237.51 | 4981923 | 3.37% |
| 01 Aug 2024 | 237.34 | 227.33 | 242.25 | 226.54 | 1283012 | 4.69% |
| 31 Jul 2024 | 226.71 | 228.71 | 232.00 | 225.75 | 250440 | 0.12% |
| 30 Jul 2024 | 226.43 | 226.70 | 232.49 | 225.43 | 264845 | 0.18% |
| 29 Jul 2024 | 226.03 | 225.75 | 232.89 | 225.25 | 175221 | -0.11% |
| 26 Jul 2024 | 226.29 | 232.09 | 232.09 | 225.24 | 171185 | -0.72% |
| 25 Jul 2024 | 227.94 | 226.00 | 231.25 | 225.00 | 448729 | -0.22% |
| 24 Jul 2024 | 228.44 | 220.05 | 229.98 | 220.04 | 290405 | 4.39% |
| 23 Jul 2024 | 218.84 | 219.49 | 220.21 | 206.06 | 290078 | 0.23% |
| 22 Jul 2024 | 218.34 | 219.88 | 222.48 | 217.50 | 249419 | -2.01% |
| 19 Jul 2024 | 222.83 | 229.13 | 233.15 | 221.50 | 591415 | -3.87% |
| 18 Jul 2024 | 231.81 | 215.03 | 233.75 | 213.75 | 2495667 | 0.51% |
| 16 Jul 2024 | 230.64 | 227.15 | 236.98 | 227.15 | 640552 | 1.54% |
| 15 Jul 2024 | 227.15 | 225.49 | 230.59 | 223.59 | 347404 | 0.22% |
| 12 Jul 2024 | 226.65 | 229.19 | 232.91 | 225.45 | 375158 | -0.11% |
| 11 Jul 2024 | 226.91 | 226.00 | 230.78 | 225.03 | 215016 | 0.40% |
| 10 Jul 2024 | 226.00 | 233.93 | 234.75 | 223.50 | 397418 | -3.39% |
| 09 Jul 2024 | 233.93 | 230.50 | 240.59 | 230.50 | 634514 | 0.15% |
| 08 Jul 2024 | 233.58 | 230.25 | 242.50 | 230.25 | 1182969 | 1.71% |
| 05 Jul 2024 | 229.65 | 228.50 | 231.40 | 221.30 | 482201 | 0.86% |
| 04 Jul 2024 | 227.70 | 229.50 | 229.50 | 225.06 | 371292 | -0.19% |
| 03 Jul 2024 | 228.13 | 233.50 | 236.10 | 227.00 | 596704 | -1.32% |
| 02 Jul 2024 | 231.18 | 222.49 | 233.23 | 220.28 | 1807676 | 4.37% |
| 01 Jul 2024 | 221.50 | 215.38 | 222.48 | 215.38 | 2236902 | 1.94% |
| 28 Jun 2024 | 217.28 | 203.75 | 221.73 | 203.75 | 1322126 | 6.86% |
| 27 Jun 2024 | 203.33 | 206.25 | 209.60 | 201.26 | 311492 | -2.68% |
| 26 Jun 2024 | 208.94 | 214.75 | 215.60 | 207.99 | 378851 | -1.85% |
| 25 Jun 2024 | 212.88 | 213.24 | 218.00 | 211.50 | 305326 | 0.49% |
| 24 Jun 2024 | 211.84 | 211.25 | 215.75 | 209.66 | 821139 | -2.08% |
| 21 Jun 2024 | 216.35 | 216.61 | 218.66 | 213.16 | 445336 | 0.59% |
| 20 Jun 2024 | 215.09 | 215.25 | 221.00 | 213.75 | 482025 | -0.31% |
| 19 Jun 2024 | 215.75 | 220.00 | 226.25 | 214.50 | 1130661 | -0.95% |
| 18 Jun 2024 | 217.83 | 217.46 | 222.00 | 213.25 | 599919 | 1.04% |
| 14 Jun 2024 | 215.59 | 215.26 | 218.20 | 210.50 | 459642 | 1.23% |
| 13 Jun 2024 | 212.98 | 215.50 | 217.23 | 211.44 | 567990 | -1.05% |
| 12 Jun 2024 | 215.23 | 212.75 | 220.24 | 212.75 | 815178 | 1.70% |
| 11 Jun 2024 | 211.63 | 200.35 | 212.88 | 196.98 | 1307276 | 5.63% |
| 10 Jun 2024 | 200.35 | 202.60 | 204.93 | 197.51 | 435484 | -1.11% |
| 07 Jun 2024 | 202.60 | 200.63 | 208.73 | 198.25 | 1363210 | 0.09% |
| 06 Jun 2024 | 202.41 | 178.90 | 204.60 | 178.76 | 3170585 | 16.12% |
| 05 Jun 2024 | 174.31 | 169.31 | 182.46 | 157.50 | 732061 | 3.26% |
| 04 Jun 2024 | 168.80 | 197.00 | 199.25 | 162.93 | 1127584 | -14.40% |
| 03 Jun 2024 | 197.19 | 178.73 | 202.50 | 176.45 | 4034319 | 12.38% |
| 31 May 2024 | 175.46 | 175.41 | 176.66 | 171.90 | 368275 | -0.44% |
| 30 May 2024 | 176.24 | 172.50 | 178.61 | 171.41 | 793711 | 1.90% |
| 29 May 2024 | 172.95 | 174.49 | 174.49 | 168.75 | 900615 | -1.98% |
| 28 May 2024 | 176.45 | 168.25 | 180.73 | 164.16 | 4546220 | 4.94% |
| 27 May 2024 | 168.14 | 147.88 | 172.71 | 147.88 | 3313312 | 9.47% |
| 24 May 2024 | 153.59 | 153.86 | 154.60 | 153.03 | 127461 | -0.16% |
| 23 May 2024 | 153.83 | 154.24 | 154.59 | 153.39 | 94538 | -0.04% |
| 22 May 2024 | 153.89 | 155.00 | 155.28 | 152.99 | 115318 | -0.64% |
| 21 May 2024 | 154.88 | 155.25 | 155.43 | 153.54 | 107753 | -0.79% |
| 18 May 2024 | 156.11 | 156.25 | 157.23 | 155.04 | 18617 | 0.55% |
| 17 May 2024 | 155.25 | 154.98 | 156.49 | 154.15 | 250281 | 0.52% |
| 16 May 2024 | 154.44 | 153.01 | 155.50 | 153.00 | 153703 | 1.41% |
| 15 May 2024 | 152.29 | 154.50 | 154.50 | 152.00 | 99514 | -0.65% |
| 14 May 2024 | 153.28 | 152.00 | 153.75 | 151.64 | 116442 | 0.99% |
| 13 May 2024 | 151.78 | 154.50 | 155.00 | 150.09 | 137948 | -1.68% |
| 10 May 2024 | 154.38 | 154.36 | 156.21 | 152.50 | 194913 | 0.37% |
| 09 May 2024 | 153.81 | 158.00 | 158.75 | 152.50 | 123518 | -2.65% |
| 08 May 2024 | 157.99 | 159.25 | 160.45 | 157.30 | 166590 | -0.64% |
| 07 May 2024 | 159.01 | 161.00 | 161.00 | 157.40 | 287518 | -0.78% |
| 06 May 2024 | 160.26 | 159.50 | 160.96 | 158.01 | 232546 | 0.43% |
| 03 May 2024 | 159.58 | 156.75 | 160.50 | 156.33 | 314099 | 2.36% |
| 02 May 2024 | 155.90 | 160.75 | 160.75 | 154.63 | 492439 | -2.75% |
| 30 Apr 2024 | 160.31 | 159.50 | 161.11 | 158.26 | 197128 | 0.64% |
| 29 Apr 2024 | 159.29 | 159.95 | 161.00 | 158.25 | 148521 | 1.01% |
| 26 Apr 2024 | 157.70 | 159.50 | 160.50 | 156.91 | 219889 | -1.15% |
| 25 Apr 2024 | 159.54 | 162.75 | 162.75 | 159.16 | 250555 | -1.95% |
| 24 Apr 2024 | 162.71 | 163.50 | 164.50 | 161.50 | 249520 | 0.74% |
| 23 Apr 2024 | 161.51 | 159.80 | 164.43 | 159.80 | 191842 | 1.55% |
| 22 Apr 2024 | 159.05 | 159.74 | 160.00 | 157.03 | 178011 | 1.82% |
| 19 Apr 2024 | 156.20 | 160.25 | 160.25 | 155.26 | 395698 | -2.56% |
| 18 Apr 2024 | 160.30 | 161.50 | 164.25 | 159.75 | 264271 | 0.84% |
| 16 Apr 2024 | 158.96 | 158.00 | 162.50 | 157.53 | 226486 | -0.42% |
| 15 Apr 2024 | 159.63 | 163.54 | 163.54 | 157.88 | 270056 | -2.40% |
| 12 Apr 2024 | 163.55 | 163.75 | 170.65 | 162.94 | 1186631 | 0.66% |
| 10 Apr 2024 | 162.48 | 163.14 | 164.86 | 160.49 | 1025679 | -0.19% |
| 09 Apr 2024 | 162.79 | 167.61 | 169.00 | 162.30 | 877768 | -2.53% |
| 08 Apr 2024 | 167.01 | 170.49 | 170.50 | 166.50 | 156154 | -0.26% |
| 05 Apr 2024 | 167.45 | 169.95 | 171.43 | 166.83 | 317742 | -0.95% |
| 04 Apr 2024 | 169.06 | 175.40 | 175.98 | 167.50 | 320290 | -3.22% |
| 03 Apr 2024 | 174.69 | 177.00 | 178.25 | 174.00 | 178134 | -1.16% |
| 02 Apr 2024 | 176.74 | 174.64 | 178.25 | 173.24 | 152101 | 2.02% |
| 01 Apr 2024 | 173.24 | 168.13 | 173.80 | 168.13 | 171595 | 3.21% |
| 28 Mar 2024 | 167.86 | 165.35 | 169.60 | 163.76 | 304753 | 1.52% |
| 27 Mar 2024 | 165.35 | 168.91 | 169.09 | 163.76 | 467551 | -1.83% |
| 26 Mar 2024 | 168.43 | 173.24 | 176.71 | 167.50 | 260562 | -2.70% |
| 22 Mar 2024 | 173.11 | 171.48 | 173.90 | 170.05 | 155575 | 0.83% |
| 21 Mar 2024 | 171.68 | 169.50 | 172.48 | 168.50 | 182468 | 1.96% |
| 20 Mar 2024 | 168.38 | 170.00 | 170.00 | 164.04 | 178118 | -0.14% |
| 19 Mar 2024 | 168.61 | 170.43 | 173.33 | 167.00 | 233493 | -0.73% |
| 18 Mar 2024 | 169.85 | 168.75 | 170.50 | 165.68 | 196692 | 1.08% |
| 15 Mar 2024 | 168.03 | 161.50 | 169.00 | 160.76 | 303985 | 3.74% |
| 14 Mar 2024 | 161.98 | 157.75 | 163.71 | 156.25 | 311648 | 2.73% |
| 13 Mar 2024 | 157.68 | 168.60 | 169.53 | 155.00 | 464177 | -6.22% |
| 12 Mar 2024 | 168.13 | 168.63 | 169.85 | 163.85 | 428423 | -0.24% |
| 11 Mar 2024 | 168.54 | 173.41 | 174.40 | 167.50 | 278465 | -2.66% |
| 07 Mar 2024 | 173.15 | 177.40 | 179.00 | 172.25 | 397149 | -1.51% |
| 06 Mar 2024 | 175.80 | 183.50 | 184.99 | 174.50 | 363644 | -4.39% |
| 05 Mar 2024 | 183.88 | 188.31 | 188.31 | 182.50 | 376719 | -2.17% |
| 04 Mar 2024 | 187.96 | 195.99 | 197.24 | 187.00 | 348843 | -1.98% |
| 02 Mar 2024 | 191.75 | 189.44 | 195.50 | 188.65 | 39014 | 1.83% |
| 01 Mar 2024 | 188.30 | 189.00 | 191.09 | 186.25 | 190272 | 0.89% |
| 29 Feb 2024 | 186.63 | 191.25 | 192.00 | 185.50 | 271823 | -1.30% |
| 28 Feb 2024 | 189.09 | 195.30 | 197.00 | 188.05 | 224399 | -3.08% |
| 27 Feb 2024 | 195.09 | 194.11 | 196.25 | 191.91 | 208863 | 0.50% |
| 26 Feb 2024 | 194.11 | 199.25 | 199.25 | 193.25 | 205639 | -2.07% |
| 23 Feb 2024 | 198.21 | 198.51 | 202.14 | 197.13 | 248932 | 0.85% |
| 22 Feb 2024 | 196.54 | 202.00 | 202.65 | 193.25 | 490404 | -2.05% |
| 21 Feb 2024 | 200.66 | 208.88 | 210.38 | 200.00 | 387546 | -3.68% |
| 20 Feb 2024 | 208.33 | 212.88 | 214.91 | 206.88 | 125999 | -1.62% |
| 19 Feb 2024 | 211.76 | 212.50 | 213.99 | 210.93 | 123370 | -0.30% |
| 16 Feb 2024 | 212.40 | 212.25 | 215.59 | 210.88 | 116254 | 0.10% |
| 15 Feb 2024 | 212.19 | 211.28 | 214.01 | 210.04 | 128480 | 0.43% |
| 14 Feb 2024 | 211.28 | 210.75 | 213.29 | 209.06 | 147347 | -0.72% |
| 13 Feb 2024 | 212.81 | 216.69 | 218.99 | 209.50 | 205279 | -1.79% |
| 12 Feb 2024 | 216.68 | 214.25 | 219.38 | 208.75 | 250630 | 1.16% |
| 09 Feb 2024 | 214.20 | 216.50 | 220.90 | 211.79 | 257313 | -1.29% |
| 08 Feb 2024 | 216.99 | 221.03 | 221.24 | 216.00 | 145097 | -1.83% |
| 07 Feb 2024 | 221.03 | 225.20 | 229.21 | 217.89 | 1035951 | 2.03% |
| 06 Feb 2024 | 216.64 | 209.99 | 220.45 | 209.28 | 399981 | 3.60% |
| 05 Feb 2024 | 209.11 | 215.25 | 215.99 | 207.53 | 193560 | -2.94% |
| 02 Feb 2024 | 215.44 | 218.99 | 220.63 | 213.04 | 176357 | -0.74% |
| 01 Feb 2024 | 217.04 | 222.34 | 222.99 | 215.53 | 179773 | -2.38% |
| 31 Jan 2024 | 222.34 | 216.75 | 223.75 | 216.75 | 278198 | 2.23% |
| 30 Jan 2024 | 217.50 | 226.25 | 226.40 | 215.39 | 227013 | -2.62% |
| 29 Jan 2024 | 223.35 | 229.60 | 232.24 | 221.25 | 220558 | -1.87% |
| 25 Jan 2024 | 227.61 | 224.59 | 230.73 | 223.50 | 204031 | 1.34% |
| 24 Jan 2024 | 224.59 | 224.43 | 226.95 | 220.00 | 260323 | 1.18% |
| 23 Jan 2024 | 221.96 | 232.00 | 233.80 | 218.91 | 450691 | -3.79% |
| 20 Jan 2024 | 230.71 | 230.25 | 236.73 | 227.26 | 300566 | 1.10% |
| 19 Jan 2024 | 228.21 | 230.43 | 236.38 | 227.03 | 461018 | -0.04% |
| 18 Jan 2024 | 228.31 | 237.74 | 238.76 | 216.39 | 855492 | -2.51% |
| 17 Jan 2024 | 234.19 | 239.51 | 241.81 | 232.78 | 382506 | -3.23% |
| 16 Jan 2024 | 242.01 | 241.23 | 244.89 | 236.44 | 775616 | 1.13% |
| 15 Jan 2024 | 239.30 | 239.50 | 247.35 | 234.90 | 1176425 | 1.14% |
| 12 Jan 2024 | 236.61 | 228.74 | 243.73 | 227.76 | 3859155 | 4.86% |
| 11 Jan 2024 | 225.64 | 217.00 | 226.75 | 215.25 | 1165391 | 4.34% |
| 10 Jan 2024 | 216.26 | 215.24 | 220.88 | 213.01 | 507572 | 0.84% |
| 09 Jan 2024 | 214.46 | 215.99 | 218.63 | 213.50 | 148582 | -0.27% |
| 08 Jan 2024 | 215.05 | 212.84 | 217.75 | 210.00 | 294431 | 1.22% |
| 05 Jan 2024 | 212.45 | 212.50 | 218.36 | 210.49 | 289570 | 0.17% |
| 04 Jan 2024 | 212.09 | 211.75 | 213.25 | 211.50 | 83287 | 0.30% |
| 03 Jan 2024 | 211.46 | 212.19 | 213.81 | 209.50 | 159392 | -0.34% |
| 02 Jan 2024 | 212.19 | 215.00 | 216.10 | 210.01 | 152431 | -0.97% |
| 01 Jan 2024 | 214.26 | 215.25 | 218.00 | 213.00 | 150596 | 0.05% |
| 29 Dec 2023 | 214.16 | 213.61 | 220.00 | 211.71 | 312724 | 0.26% |
| 28 Dec 2023 | 213.61 | 215.98 | 216.65 | 212.63 | 180553 | -0.73% |
| 27 Dec 2023 | 215.19 | 215.74 | 218.24 | 212.53 | 252586 | 0.20% |
| 26 Dec 2023 | 214.75 | 218.98 | 220.50 | 213.01 | 302213 | -1.91% |
| 22 Dec 2023 | 218.94 | 220.70 | 221.99 | 217.50 | 336368 | -0.19% |
| 21 Dec 2023 | 219.35 | 210.94 | 223.73 | 210.05 | 840961 | 4.03% |
| 20 Dec 2023 | 210.85 | 219.95 | 229.93 | 207.18 | 1910675 | -3.63% |
| 19 Dec 2023 | 218.80 | 223.00 | 227.05 | 217.50 | 562695 | -1.53% |
| 18 Dec 2023 | 222.19 | 216.84 | 224.75 | 214.26 | 1164385 | 2.67% |
| 15 Dec 2023 | 216.41 | 216.25 | 221.25 | 214.83 | 724459 | 0.84% |
| 14 Dec 2023 | 214.61 | 216.25 | 219.25 | 213.75 | 941865 | 0.33% |
| 13 Dec 2023 | 213.90 | 203.25 | 218.75 | 203.23 | 4078065 | 6.23% |
| 12 Dec 2023 | 201.36 | 201.00 | 203.50 | 199.50 | 228121 | 0.96% |
| 11 Dec 2023 | 199.44 | 204.80 | 206.13 | 198.69 | 271901 | -1.95% |
| 08 Dec 2023 | 203.40 | 200.50 | 206.88 | 199.11 | 807157 | 2.94% |
| 07 Dec 2023 | 197.59 | 195.53 | 198.50 | 195.41 | 125962 | 1.09% |
| 06 Dec 2023 | 195.46 | 197.50 | 198.71 | 194.51 | 123738 | -0.60% |
| 05 Dec 2023 | 196.63 | 199.50 | 200.06 | 196.18 | 114993 | -1.02% |
| 04 Dec 2023 | 198.65 | 201.70 | 201.70 | 197.75 | 91970 | 0.02% |
| 01 Dec 2023 | 198.61 | 200.50 | 201.00 | 198.19 | 128431 | -0.52% |
| 30 Nov 2023 | 199.65 | 199.24 | 200.19 | 197.88 | 93496 | 0.75% |
| 29 Nov 2023 | 198.16 | 200.00 | 200.25 | 197.78 | 87355 | -0.75% |
| 28 Nov 2023 | 199.65 | 200.81 | 202.50 | 197.99 | 83651 | -0.58% |
| 24 Nov 2023 | 200.81 | 200.50 | 201.38 | 198.79 | 82371 | 0.52% |
| 23 Nov 2023 | 199.78 | 200.75 | 201.80 | 199.25 | 57819 | -0.38% |
| 22 Nov 2023 | 200.55 | 200.56 | 201.13 | 198.76 | 90290 | 0.54% |
| 21 Nov 2023 | 199.48 | 203.25 | 203.25 | 199.00 | 116691 | -0.45% |
| 20 Nov 2023 | 200.39 | 201.25 | 204.49 | 198.50 | 112503 | -0.42% |
| 17 Nov 2023 | 201.23 | 204.45 | 204.50 | 200.00 | 151774 | -0.70% |
| 16 Nov 2023 | 202.64 | 205.96 | 206.13 | 201.31 | 161706 | -1.20% |
| 15 Nov 2023 | 205.11 | 204.91 | 207.16 | 203.26 | 92495 | 0.10% |
| 13 Nov 2023 | 204.91 | 204.56 | 206.65 | 203.00 | 125179 | -0.83% |
| 12 Nov 2023 | 206.63 | 206.24 | 207.50 | 206.00 | 21680 | 0.78% |
| 10 Nov 2023 | 205.04 | 200.84 | 206.25 | 200.84 | 138978 | -0.03% |
| 09 Nov 2023 | 205.10 | 212.50 | 216.15 | 201.80 | 549660 | -1.38% |
| 08 Nov 2023 | 207.98 | 209.00 | 210.00 | 206.03 | 107939 | -0.17% |
| 07 Nov 2023 | 208.34 | 205.49 | 209.00 | 203.35 | 173972 | 2.20% |
| 06 Nov 2023 | 203.86 | 204.49 | 206.25 | 202.74 | 94270 | 0.94% |
| 03 Nov 2023 | 201.96 | 204.41 | 204.50 | 200.76 | 66138 | -0.19% |
| 02 Nov 2023 | 202.35 | 203.00 | 204.99 | 200.55 | 76192 | -0.07% |
| 01 Nov 2023 | 202.50 | 203.25 | 204.43 | 199.50 | 95600 | 0.01% |
| 31 Oct 2023 | 202.48 | 199.63 | 204.11 | 199.38 | 165821 | 1.83% |
| 30 Oct 2023 | 198.85 | 198.50 | 199.75 | 195.98 | 126493 | 0.27% |
| 27 Oct 2023 | 198.31 | 196.68 | 200.44 | 196.58 | 112361 | 0.97% |
| 26 Oct 2023 | 196.41 | 194.75 | 200.25 | 188.50 | 257572 | 0.09% |
| 25 Oct 2023 | 196.24 | 195.25 | 201.11 | 191.74 | 269885 | 0.74% |
| 23 Oct 2023 | 194.80 | 207.50 | 208.94 | 187.50 | 427612 | -5.43% |
| 20 Oct 2023 | 205.98 | 209.25 | 210.71 | 205.00 | 133819 | -1.37% |
| 19 Oct 2023 | 208.85 | 211.91 | 212.99 | 208.14 | 118362 | -1.44% |
| 18 Oct 2023 | 211.91 | 212.00 | 213.56 | 208.80 | 116500 | 0.10% |
| 17 Oct 2023 | 211.70 | 213.13 | 215.63 | 210.75 | 208609 | 0.00% |
| 16 Oct 2023 | 211.70 | 210.36 | 212.66 | 207.09 | 246009 | 0.64% |
| 13 Oct 2023 | 210.36 | 214.25 | 216.88 | 207.69 | 193653 | -1.85% |
| 12 Oct 2023 | 214.33 | 215.25 | 216.99 | 213.61 | 234316 | 0.30% |
| 11 Oct 2023 | 213.68 | 217.86 | 219.74 | 212.50 | 221433 | -1.55% |
| 10 Oct 2023 | 217.04 | 218.13 | 223.99 | 214.96 | 599216 | -0.25% |
| 09 Oct 2023 | 217.59 | 213.74 | 219.25 | 204.76 | 502307 | 0.25% |
| 06 Oct 2023 | 217.05 | 217.99 | 219.38 | 215.75 | 298728 | 0.26% |
| 05 Oct 2023 | 216.49 | 208.75 | 219.75 | 208.08 | 1893718 | 5.17% |
| 04 Oct 2023 | 205.85 | 207.49 | 208.94 | 204.26 | 139266 | -1.29% |
| 03 Oct 2023 | 208.54 | 208.75 | 211.80 | 206.88 | 240363 | -0.21% |
| 29 Sep 2023 | 208.98 | 209.74 | 210.75 | 206.30 | 185020 | -0.28% |
| 28 Sep 2023 | 209.56 | 206.50 | 211.10 | 204.01 | 483591 | 1.29% |
| 27 Sep 2023 | 206.89 | 208.78 | 211.78 | 206.26 | 360019 | -1.60% |
| 26 Sep 2023 | 210.25 | 211.25 | 216.24 | 209.01 | 432680 | -0.90% |
| 25 Sep 2023 | 212.15 | 211.25 | 218.09 | 207.00 | 1018218 | -2.86% |
| 22 Sep 2023 | 218.39 | 213.88 | 223.25 | 213.64 | 735022 | 1.38% |
| 21 Sep 2023 | 215.41 | 222.75 | 224.40 | 212.79 | 799211 | -2.17% |
| 20 Sep 2023 | 220.19 | 205.89 | 222.20 | 204.46 | 1824389 | 5.71% |
| 18 Sep 2023 | 208.30 | 208.75 | 210.60 | 207.50 | 252845 | -0.43% |
| 15 Sep 2023 | 209.20 | 208.75 | 215.88 | 205.38 | 2070847 | 1.01% |
| 14 Sep 2023 | 207.10 | 211.00 | 211.90 | 206.25 | 252912 | -1.02% |
| 13 Sep 2023 | 209.23 | 207.00 | 211.13 | 202.75 | 360648 | 1.52% |
| 12 Sep 2023 | 206.10 | 222.44 | 222.44 | 203.79 | 823961 | -6.70% |
| 11 Sep 2023 | 220.90 | 221.33 | 222.50 | 218.75 | 421680 | 0.81% |
| 08 Sep 2023 | 219.13 | 221.50 | 227.75 | 217.50 | 1153995 | -0.10% |
| 07 Sep 2023 | 219.34 | 223.75 | 223.75 | 215.00 | 1230974 | -0.75% |
| 06 Sep 2023 | 221.00 | 227.50 | 232.26 | 218.76 | 2231386 | -1.26% |
| 05 Sep 2023 | 223.83 | 211.80 | 226.50 | 210.96 | 5628852 | 7.25% |
| 04 Sep 2023 | 208.70 | 192.63 | 213.50 | 192.63 | 5665644 | 9.91% |
| 01 Sep 2023 | 189.89 | 196.76 | 200.69 | 188.78 | 2052012 | -2.24% |
| 31 Aug 2023 | 194.24 | 188.79 | 203.71 | 188.75 | 1924826 | 3.30% |
| 30 Aug 2023 | 188.03 | 192.21 | 194.38 | 186.38 | 634612 | -0.91% |
| 29 Aug 2023 | 189.76 | 181.26 | 192.48 | 176.39 | 940436 | 4.73% |
| 28 Aug 2023 | 181.19 | 176.89 | 182.45 | 176.89 | 532638 | 2.48% |
| 25 Aug 2023 | 176.80 | 176.25 | 179.20 | 174.14 | 234014 | -0.06% |
| 24 Aug 2023 | 176.90 | 177.73 | 179.24 | 173.80 | 186226 | -0.03% |
| 23 Aug 2023 | 176.96 | 175.75 | 178.05 | 175.00 | 197538 | 1.02% |
| 22 Aug 2023 | 175.18 | 173.85 | 178.89 | 173.21 | 335320 | 0.77% |
| 21 Aug 2023 | 173.85 | 173.85 | 176.35 | 173.20 | 247373 | 0.00% |
| 18 Aug 2023 | 173.85 | 173.75 | 174.99 | 170.80 | 203851 | 0.07% |
| 17 Aug 2023 | 173.73 | 174.16 | 177.20 | 172.31 | 617460 | -0.25% |
| 16 Aug 2023 | 174.16 | 165.53 | 175.00 | 165.53 | 390569 | 5.21% |
| 14 Aug 2023 | 165.53 | 168.46 | 168.46 | 164.90 | 87669 | -1.75% |
| 11 Aug 2023 | 168.48 | 170.00 | 170.03 | 167.78 | 71262 | -0.18% |
| 10 Aug 2023 | 168.78 | 170.55 | 172.03 | 168.00 | 111639 | -1.30% |
| 09 Aug 2023 | 171.00 | 168.55 | 173.50 | 167.83 | 148910 | 1.96% |
| 08 Aug 2023 | 167.71 | 172.00 | 172.74 | 166.66 | 120917 | -1.99% |
| 07 Aug 2023 | 171.11 | 175.23 | 176.76 | 170.04 | 134428 | -1.95% |
| 04 Aug 2023 | 174.51 | 175.73 | 177.43 | 173.25 | 217321 | -0.47% |
| 03 Aug 2023 | 175.34 | 173.11 | 176.73 | 167.86 | 490818 | 1.27% |
| 02 Aug 2023 | 173.14 | 179.50 | 179.96 | 171.88 | 267371 | -3.53% |
| 01 Aug 2023 | 179.48 | 174.28 | 181.70 | 174.04 | 927133 | 3.42% |
| 31 Jul 2023 | 173.55 | 171.00 | 177.00 | 169.66 | 1433143 | 4.40% |
| 28 Jul 2023 | 166.24 | 166.98 | 169.75 | 163.75 | 256113 | 0.45% |
| 27 Jul 2023 | 165.50 | 167.49 | 167.85 | 164.76 | 127639 | -0.59% |
| 26 Jul 2023 | 166.49 | 159.86 | 167.21 | 159.61 | 401009 | 4.15% |
| 25 Jul 2023 | 159.86 | 163.04 | 164.30 | 159.48 | 121017 | -1.68% |
| 24 Jul 2023 | 162.59 | 163.99 | 164.40 | 161.75 | 196085 | -0.54% |
| 21 Jul 2023 | 163.48 | 163.00 | 165.55 | 162.75 | 145936 | -0.51% |
| 20 Jul 2023 | 164.31 | 166.23 | 166.75 | 162.84 | 154847 | -0.90% |
| 19 Jul 2023 | 165.81 | 167.00 | 168.96 | 165.34 | 157432 | -0.70% |
| 18 Jul 2023 | 166.98 | 171.25 | 171.25 | 166.00 | 295685 | -0.13% |
| 17 Jul 2023 | 167.20 | 164.75 | 170.00 | 164.75 | 341757 | 0.09% |
| 14 Jul 2023 | 167.05 | 166.53 | 168.75 | 164.56 | 505086 | 0.34% |
| 13 Jul 2023 | 166.48 | 172.34 | 175.00 | 165.24 | 910421 | -3.27% |
| 12 Jul 2023 | 172.11 | 152.50 | 177.13 | 151.56 | 6533214 | -2.56% |
| 11 Jul 2023 | 176.63 | 182.48 | 184.00 | 175.59 | 481777 | -2.74% |
| 10 Jul 2023 | 181.60 | 181.98 | 182.99 | 181.25 | 212212 | 0.75% |
| 07 Jul 2023 | 180.25 | 181.24 | 182.00 | 176.93 | 288264 | -0.61% |
| 06 Jul 2023 | 181.35 | 182.45 | 183.00 | 179.93 | 199820 | -0.13% |
| 05 Jul 2023 | 181.58 | 177.41 | 181.93 | 177.00 | 338845 | 2.36% |
| 04 Jul 2023 | 177.40 | 177.50 | 180.64 | 176.49 | 170289 | 0.06% |
| 03 Jul 2023 | 177.30 | 182.71 | 185.93 | 176.25 | 525183 | -2.13% |
| 30 Jun 2023 | 181.15 | 174.73 | 181.80 | 172.13 | 928682 | 4.08% |
| 28 Jun 2023 | 174.05 | 174.98 | 175.93 | 171.75 | 171640 | -0.19% |
| 27 Jun 2023 | 174.38 | 171.16 | 174.75 | 170.25 | 203065 | 1.99% |
| 26 Jun 2023 | 170.98 | 170.09 | 173.75 | 168.75 | 167141 | -0.28% |
| 23 Jun 2023 | 171.46 | 174.49 | 174.79 | 167.84 | 242115 | -1.92% |
| 22 Jun 2023 | 174.81 | 177.75 | 178.28 | 173.10 | 307889 | -1.67% |
| 21 Jun 2023 | 177.78 | 169.65 | 179.13 | 169.65 | 1594962 | 4.85% |
| 20 Jun 2023 | 169.56 | 170.44 | 171.38 | 167.56 | 166808 | -0.66% |
| 19 Jun 2023 | 170.69 | 172.50 | 173.68 | 169.08 | 199766 | -0.87% |
| 16 Jun 2023 | 172.18 | 170.79 | 175.38 | 170.28 | 556474 | 1.53% |
| 15 Jun 2023 | 169.58 | 171.99 | 171.99 | 169.00 | 198364 | -0.95% |
| 14 Jun 2023 | 171.20 | 174.25 | 174.25 | 170.04 | 748521 | -1.78% |
| 13 Jun 2023 | 174.30 | 165.75 | 175.28 | 165.75 | 2340381 | 5.47% |
| 12 Jun 2023 | 165.26 | 158.18 | 168.23 | 157.14 | 2078035 | 4.93% |
| 09 Jun 2023 | 157.50 | 155.43 | 158.75 | 155.19 | 165639 | 1.35% |
| 08 Jun 2023 | 155.40 | 157.88 | 158.01 | 154.50 | 102624 | -0.98% |
| 07 Jun 2023 | 156.94 | 157.74 | 159.50 | 156.00 | 114889 | -0.48% |
| 06 Jun 2023 | 157.69 | 158.35 | 158.94 | 154.51 | 232740 | -0.19% |
| 05 Jun 2023 | 157.99 | 158.45 | 160.15 | 157.29 | 89602 | 0.50% |
| 02 Jun 2023 | 157.20 | 158.03 | 160.16 | 156.53 | 139820 | -0.35% |
| 01 Jun 2023 | 157.75 | 160.26 | 162.00 | 156.75 | 265291 | -1.57% |
| 31 May 2023 | 160.26 | 156.09 | 161.55 | 155.28 | 505718 | 2.36% |
| 30 May 2023 | 156.56 | 156.41 | 157.38 | 154.98 | 157698 | 0.33% |
| 29 May 2023 | 156.04 | 157.26 | 157.95 | 152.86 | 378317 | -0.48% |
| 26 May 2023 | 156.79 | 157.76 | 159.25 | 156.03 | 263116 | -1.02% |
| 25 May 2023 | 158.41 | 157.00 | 159.06 | 155.50 | 713560 | 2.01% |
| 24 May 2023 | 155.29 | 154.60 | 156.66 | 151.74 | 384202 | 1.46% |
| 23 May 2023 | 153.06 | 150.29 | 154.99 | 149.03 | 573000 | 1.71% |
| 22 May 2023 | 150.49 | 149.93 | 152.50 | 146.28 | 412388 | 0.37% |
| 19 May 2023 | 149.93 | 148.03 | 158.10 | 147.08 | 4603544 | 3.23% |
| 18 May 2023 | 145.24 | 142.00 | 146.98 | 141.88 | 497857 | 2.46% |
| 17 May 2023 | 141.75 | 142.25 | 142.99 | 140.75 | 103015 | 0.26% |
| 16 May 2023 | 141.38 | 142.88 | 143.49 | 140.84 | 142906 | -0.26% |
| 15 May 2023 | 141.75 | 142.98 | 144.71 | 141.28 | 425787 | 0.83% |
| 12 May 2023 | 140.59 | 142.55 | 143.90 | 140.00 | 271461 | -1.19% |
| 11 May 2023 | 142.29 | 141.25 | 145.19 | 140.26 | 633886 | 0.57% |
| 10 May 2023 | 141.48 | 147.15 | 148.09 | 140.83 | 997917 | -3.85% |
| 09 May 2023 | 147.15 | 142.50 | 154.88 | 142.25 | 3019131 | 3.99% |
| 08 May 2023 | 141.51 | 140.00 | 142.23 | 139.71 | 156557 | 1.30% |
| 05 May 2023 | 139.69 | 141.25 | 143.49 | 139.00 | 147188 | -0.61% |
| 04 May 2023 | 140.55 | 141.84 | 143.50 | 140.06 | 134906 | 0.06% |
| 03 May 2023 | 140.46 | 138.58 | 142.75 | 138.00 | 245865 | 1.36% |
| 02 May 2023 | 138.58 | 138.65 | 141.78 | 137.73 | 199957 | 0.47% |
| 28 Apr 2023 | 137.93 | 138.66 | 139.99 | 137.50 | 170367 | -0.42% |
| 27 Apr 2023 | 138.51 | 140.00 | 140.86 | 137.76 | 158265 | -0.31% |
| 26 Apr 2023 | 138.94 | 136.71 | 140.00 | 135.39 | 339952 | 2.14% |
| 25 Apr 2023 | 136.03 | 140.05 | 141.95 | 135.18 | 264826 | -2.86% |
| 24 Apr 2023 | 140.04 | 140.51 | 143.24 | 138.43 | 564518 | -0.84% |
| 21 Apr 2023 | 141.23 | 133.94 | 146.88 | 133.49 | 6615575 | 6.23% |
| 20 Apr 2023 | 132.95 | 128.15 | 137.00 | 126.50 | 803967 | 3.83% |
| 19 Apr 2023 | 128.05 | 131.10 | 131.10 | 127.63 | 270545 | -1.10% |
| 18 Apr 2023 | 129.48 | 131.59 | 132.43 | 128.75 | 142465 | -1.30% |
| 17 Apr 2023 | 131.19 | 134.53 | 134.86 | 129.63 | 263882 | -2.48% |
| 13 Apr 2023 | 134.53 | 136.76 | 137.68 | 133.75 | 154057 | -1.93% |
| 12 Apr 2023 | 137.18 | 138.71 | 139.41 | 136.28 | 490281 | -0.72% |
| 11 Apr 2023 | 138.18 | 133.78 | 138.75 | 132.93 | 265575 | 2.42% |
| 10 Apr 2023 | 134.91 | 135.75 | 136.45 | 133.09 | 225241 | -1.63% |
| 06 Apr 2023 | 137.14 | 137.74 | 141.00 | 135.79 | 513220 | 0.07% |
| 05 Apr 2023 | 137.04 | 130.08 | 137.93 | 129.54 | 863113 | 5.46% |
| 03 Apr 2023 | 129.95 | 130.50 | 130.88 | 129.06 | 184458 | 0.65% |
| 31 Mar 2023 | 129.11 | 126.74 | 129.51 | 126.68 | 293557 | 2.02% |
| 29 Mar 2023 | 126.55 | 125.28 | 127.09 | 123.99 | 346211 | 0.95% |
| 28 Mar 2023 | 125.36 | 124.81 | 126.04 | 122.75 | 233251 | 0.44% |
| 27 Mar 2023 | 124.81 | 128.50 | 128.83 | 121.55 | 299448 | -2.37% |
| 24 Mar 2023 | 127.84 | 127.58 | 129.25 | 124.50 | 391054 | 0.20% |
| 23 Mar 2023 | 127.58 | 130.75 | 131.18 | 126.28 | 848194 | 0.71% |
| 22 Mar 2023 | 126.68 | 127.30 | 128.75 | 125.50 | 300218 | 0.02% |
| 21 Mar 2023 | 126.66 | 121.50 | 127.50 | 121.50 | 291129 | 4.26% |
| 20 Mar 2023 | 121.48 | 123.20 | 123.50 | 120.46 | 135473 | -1.36% |
| 17 Mar 2023 | 123.15 | 125.50 | 126.20 | 122.50 | 125684 | -1.39% |
| 16 Mar 2023 | 124.88 | 126.73 | 126.73 | 123.76 | 265264 | -1.36% |
| 15 Mar 2023 | 126.60 | 124.66 | 128.45 | 124.31 | 456017 | 1.56% |
| 14 Mar 2023 | 124.66 | 128.75 | 128.75 | 123.48 | 279659 | -3.20% |
| 13 Mar 2023 | 128.78 | 124.13 | 130.98 | 123.75 | 1215531 | -0.32% |
| 10 Mar 2023 | 129.19 | 130.00 | 131.00 | 128.14 | 152586 | -1.84% |
| 09 Mar 2023 | 131.61 | 132.00 | 132.38 | 130.66 | 144458 | 0.27% |
| 08 Mar 2023 | 131.25 | 132.38 | 132.40 | 130.13 | 116047 | -0.61% |
| 06 Mar 2023 | 132.06 | 131.24 | 133.75 | 129.80 | 270007 | 1.30% |
| 03 Mar 2023 | 130.36 | 130.00 | 131.70 | 129.55 | 132749 | 0.45% |
| 02 Mar 2023 | 129.78 | 132.00 | 132.00 | 129.48 | 101971 | -1.13% |
| 01 Mar 2023 | 131.26 | 131.88 | 133.74 | 128.48 | 103594 | -0.47% |
| 28 Feb 2023 | 131.88 | 129.88 | 133.16 | 129.88 | 125696 | 2.05% |
| 27 Feb 2023 | 129.23 | 131.23 | 131.23 | 128.25 | 176506 | -1.52% |
| 24 Feb 2023 | 131.23 | 133.85 | 133.85 | 129.63 | 132985 | -1.46% |
| 23 Feb 2023 | 133.18 | 135.00 | 136.25 | 132.88 | 96854 | -0.79% |
| 22 Feb 2023 | 134.24 | 136.25 | 137.13 | 133.75 | 89749 | -2.24% |
| 21 Feb 2023 | 137.31 | 138.75 | 139.26 | 136.75 | 73974 | -0.87% |
| 20 Feb 2023 | 138.51 | 139.25 | 141.50 | 137.59 | 102277 | -0.53% |
| 17 Feb 2023 | 139.25 | 140.00 | 142.50 | 138.50 | 169758 | -1.09% |
| 16 Feb 2023 | 140.79 | 136.75 | 141.50 | 135.80 | 448856 | 3.80% |
| 15 Feb 2023 | 135.64 | 137.13 | 137.13 | 135.25 | 73009 | -0.60% |
| 14 Feb 2023 | 136.46 | 138.00 | 138.44 | 135.73 | 225698 | -0.62% |
| 13 Feb 2023 | 137.31 | 138.25 | 138.43 | 136.75 | 201150 | -0.36% |
| 10 Feb 2023 | 137.81 | 137.51 | 139.58 | 136.61 | 252604 | 0.47% |
| 09 Feb 2023 | 137.16 | 139.08 | 139.08 | 136.78 | 114382 | -0.68% |
| 08 Feb 2023 | 138.10 | 139.23 | 140.80 | 137.69 | 125747 | -0.81% |
| 07 Feb 2023 | 139.23 | 139.28 | 140.63 | 137.83 | 132963 | 0.47% |
| 06 Feb 2023 | 138.58 | 138.19 | 139.33 | 136.75 | 121910 | 1.43% |
| 03 Feb 2023 | 136.63 | 142.16 | 142.49 | 136.25 | 273718 | -3.48% |
| 02 Feb 2023 | 141.56 | 142.70 | 144.23 | 140.20 | 170214 | -0.80% |
| 01 Feb 2023 | 142.70 | 148.75 | 149.61 | 141.00 | 222992 | -3.45% |
| 31 Jan 2023 | 147.80 | 146.21 | 149.50 | 143.29 | 296736 | 2.04% |
| 30 Jan 2023 | 144.85 | 149.00 | 149.66 | 143.40 | 201703 | -2.13% |
| 27 Jan 2023 | 148.01 | 154.60 | 156.15 | 146.39 | 429734 | -2.52% |
| 25 Jan 2023 | 151.84 | 157.50 | 162.79 | 149.63 | 3023584 | -0.71% |
| 24 Jan 2023 | 152.93 | 149.13 | 153.75 | 148.75 | 260796 | 3.02% |
| 23 Jan 2023 | 148.44 | 147.93 | 150.86 | 146.01 | 130806 | 0.85% |
| 20 Jan 2023 | 147.19 | 147.50 | 149.33 | 145.69 | 151081 | 0.65% |
| 19 Jan 2023 | 146.24 | 147.61 | 147.61 | 145.29 | 95933 | -0.98% |
| 18 Jan 2023 | 147.69 | 148.44 | 149.24 | 147.15 | 52168 | -0.51% |
| 17 Jan 2023 | 148.44 | 148.88 | 149.93 | 147.50 | 57072 | -0.64% |
| 16 Jan 2023 | 149.39 | 154.00 | 154.94 | 148.50 | 126153 | -2.51% |
| 13 Jan 2023 | 153.23 | 154.01 | 155.25 | 152.20 | 140785 | -0.85% |
| 12 Jan 2023 | 154.55 | 151.46 | 156.94 | 148.76 | 478934 | 1.36% |
| 11 Jan 2023 | 152.48 | 143.75 | 154.75 | 143.50 | 920400 | 5.56% |
| 10 Jan 2023 | 144.45 | 144.24 | 146.50 | 142.75 | 110866 | 0.64% |
| 09 Jan 2023 | 143.53 | 144.25 | 146.39 | 142.79 | 109399 | -0.31% |
| 06 Jan 2023 | 143.98 | 145.51 | 147.10 | 143.09 | 80115 | -1.64% |
| 05 Jan 2023 | 146.38 | 147.00 | 147.66 | 145.20 | 97071 | -0.35% |
| 04 Jan 2023 | 146.89 | 152.25 | 152.35 | 146.25 | 205756 | -3.90% |
| 03 Jan 2023 | 152.85 | 153.45 | 154.90 | 150.58 | 354080 | -0.38% |
| 02 Jan 2023 | 153.44 | 145.18 | 156.38 | 143.95 | 939496 | 5.69% |
| 30 Dec 2022 | 145.18 | 143.73 | 146.00 | 143.04 | 131266 | 1.52% |
| 29 Dec 2022 | 143.01 | 141.25 | 144.00 | 141.25 | 68301 | -0.68% |
| 28 Dec 2022 | 143.99 | 142.13 | 144.75 | 141.25 | 113577 | 1.62% |
| 27 Dec 2022 | 141.69 | 140.00 | 142.46 | 138.51 | 112194 | 2.32% |
| 26 Dec 2022 | 138.48 | 133.18 | 139.48 | 132.43 | 148840 | 3.98% |
| 23 Dec 2022 | 133.18 | 137.00 | 137.00 | 129.78 | 288425 | -3.00% |
| 22 Dec 2022 | 137.30 | 143.50 | 145.01 | 134.55 | 302970 | -3.69% |
| 21 Dec 2022 | 142.56 | 146.51 | 148.49 | 141.88 | 97566 | -2.65% |
| 20 Dec 2022 | 146.44 | 147.50 | 148.89 | 145.09 | 154906 | -0.54% |
| 19 Dec 2022 | 147.24 | 150.76 | 150.88 | 146.28 | 127907 | -0.98% |
| 16 Dec 2022 | 148.70 | 150.49 | 150.49 | 147.88 | 100292 | -1.09% |
| 15 Dec 2022 | 150.34 | 150.74 | 152.44 | 149.01 | 167101 | -0.07% |
| 14 Dec 2022 | 150.45 | 150.75 | 151.16 | 148.88 | 157923 | 0.37% |
| 13 Dec 2022 | 149.90 | 148.28 | 151.00 | 148.28 | 174208 | 1.09% |
| 12 Dec 2022 | 148.28 | 150.31 | 150.50 | 147.55 | 239218 | -1.61% |
| 09 Dec 2022 | 150.70 | 151.80 | 153.09 | 150.25 | 184263 | -0.23% |
| 08 Dec 2022 | 151.04 | 153.49 | 154.81 | 150.39 | 109189 | -1.09% |
| 07 Dec 2022 | 152.71 | 151.00 | 153.56 | 149.25 | 204520 | 1.31% |
| 06 Dec 2022 | 150.73 | 154.00 | 155.00 | 150.25 | 147968 | -1.98% |
| 05 Dec 2022 | 153.78 | 156.05 | 158.38 | 153.04 | 307018 | -0.95% |
| 02 Dec 2022 | 155.26 | 153.25 | 156.50 | 151.88 | 413237 | 1.41% |
| 01 Dec 2022 | 153.10 | 148.75 | 153.80 | 148.15 | 442164 | 3.76% |
| 30 Nov 2022 | 147.55 | 151.25 | 152.35 | 146.21 | 257557 | -2.26% |
| 29 Nov 2022 | 150.96 | 151.25 | 151.86 | 150.26 | 131717 | 0.13% |
| 28 Nov 2022 | 150.76 | 149.45 | 153.00 | 149.11 | 179978 | 0.88% |
| 25 Nov 2022 | 149.45 | 152.50 | 153.25 | 148.78 | 187940 | -1.05% |
| 24 Nov 2022 | 151.04 | 150.01 | 152.13 | 149.38 | 190663 | 0.69% |
| 23 Nov 2022 | 150.01 | 148.00 | 153.39 | 148.00 | 462303 | 1.65% |
| 22 Nov 2022 | 147.58 | 149.90 | 151.18 | 145.89 | 522524 | -1.05% |
| 21 Nov 2022 | 149.15 | 151.18 | 152.20 | 148.34 | 320537 | -1.58% |
| 18 Nov 2022 | 151.54 | 142.99 | 153.75 | 142.29 | 3180875 | 7.02% |
| 17 Nov 2022 | 141.60 | 150.80 | 151.18 | 120.09 | 1240405 | -5.66% |
| 16 Nov 2022 | 150.10 | 154.50 | 156.25 | 149.34 | 232470 | -2.96% |
| 15 Nov 2022 | 154.68 | 154.74 | 156.46 | 153.94 | 126124 | -0.04% |
| 14 Nov 2022 | 154.74 | 156.99 | 157.16 | 153.76 | 193698 | -1.12% |
| 11 Nov 2022 | 156.50 | 152.00 | 159.59 | 149.29 | 933295 | 5.17% |
| 10 Nov 2022 | 148.81 | 152.49 | 152.49 | 148.01 | 195394 | -2.49% |
| 09 Nov 2022 | 152.61 | 155.75 | 155.75 | 151.93 | 209610 | -1.24% |
| 07 Nov 2022 | 154.53 | 156.19 | 156.55 | 153.94 | 197994 | -0.26% |
| 04 Nov 2022 | 154.93 | 156.19 | 161.11 | 154.13 | 547435 | -0.31% |
| 03 Nov 2022 | 155.41 | 159.78 | 161.25 | 154.75 | 468309 | -2.74% |
| 02 Nov 2022 | 159.78 | 161.25 | 163.34 | 158.94 | 176755 | -0.94% |
| 01 Nov 2022 | 161.29 | 165.36 | 165.86 | 160.25 | 246531 | -1.98% |
| 31 Oct 2022 | 164.54 | 167.50 | 168.65 | 163.94 | 191276 | -1.41% |
| 28 Oct 2022 | 166.90 | 166.69 | 168.00 | 163.88 | 206390 | 0.57% |
| 27 Oct 2022 | 165.96 | 164.81 | 168.49 | 164.81 | 177366 | 0.09% |
| 25 Oct 2022 | 165.81 | 168.50 | 169.15 | 165.19 | 163592 | -1.45% |
| 24 Oct 2022 | 168.25 | 171.23 | 171.25 | 166.65 | 78359 | 0.52% |
| 21 Oct 2022 | 167.38 | 169.50 | 174.90 | 165.59 | 613251 | -2.66% |
| 20 Oct 2022 | 171.96 | 173.38 | 176.46 | 171.00 | 201501 | -0.82% |
| 19 Oct 2022 | 173.38 | 175.25 | 179.50 | 172.29 | 281113 | -0.84% |
| 18 Oct 2022 | 174.85 | 172.86 | 176.98 | 172.43 | 255757 | 1.66% |
| 17 Oct 2022 | 172.00 | 170.51 | 173.74 | 168.76 | 230942 | 0.64% |
| 14 Oct 2022 | 170.91 | 175.94 | 177.71 | 169.60 | 226226 | -1.38% |
| 13 Oct 2022 | 173.30 | 176.46 | 177.45 | 172.50 | 350852 | -1.53% |
| 12 Oct 2022 | 175.99 | 175.73 | 179.68 | 173.18 | 270736 | 0.15% |
| 11 Oct 2022 | 175.73 | 179.69 | 181.70 | 174.25 | 376307 | -1.35% |
| 10 Oct 2022 | 178.13 | 177.50 | 180.95 | 176.83 | 317658 | -2.03% |
| 07 Oct 2022 | 181.83 | 185.05 | 185.38 | 180.54 | 351963 | -1.65% |
| 06 Oct 2022 | 184.88 | 176.29 | 186.66 | 175.63 | 1339300 | 5.92% |
| 04 Oct 2022 | 174.55 | 167.80 | 178.50 | 166.14 | 1380605 | 5.75% |
| 03 Oct 2022 | 165.06 | 162.50 | 166.84 | 161.10 | 409462 | 1.05% |
| 30 Sep 2022 | 163.34 | 162.20 | 163.93 | 159.38 | 490462 | 1.33% |
| 29 Sep 2022 | 161.20 | 164.01 | 165.16 | 159.76 | 535358 | 0.29% |
| 28 Sep 2022 | 160.74 | 155.59 | 163.50 | 155.59 | 1056912 | -2.39% |
| 27 Sep 2022 | 164.68 | 167.41 | 169.00 | 163.25 | 1297554 | -3.04% |
| 26 Sep 2022 | 169.85 | 181.28 | 182.00 | 169.00 | 854895 | -7.32% |
| 23 Sep 2022 | 183.26 | 188.00 | 189.63 | 182.63 | 495090 | -2.87% |
| 22 Sep 2022 | 188.68 | 182.43 | 190.93 | 181.68 | 1152802 | 2.69% |
| 21 Sep 2022 | 183.73 | 186.03 | 188.24 | 182.00 | 525205 | -1.02% |
| 20 Sep 2022 | 185.63 | 190.00 | 191.25 | 184.75 | 681889 | -0.94% |
| 19 Sep 2022 | 187.39 | 181.74 | 189.41 | 177.25 | 1448525 | 3.34% |
| 16 Sep 2022 | 181.33 | 184.20 | 185.75 | 176.85 | 927225 | -1.57% |
| 15 Sep 2022 | 184.23 | 187.50 | 191.00 | 181.25 | 1414379 | 0.16% |
| 14 Sep 2022 | 183.93 | 183.00 | 194.20 | 180.58 | 2325357 | -1.30% |
| 13 Sep 2022 | 186.35 | 193.75 | 195.93 | 185.04 | 2023544 | -3.27% |
| 12 Sep 2022 | 192.65 | 186.25 | 197.25 | 186.25 | 7102454 | 4.76% |
| 09 Sep 2022 | 183.89 | 166.24 | 191.71 | 165.68 | 11756041 | 10.98% |
| 08 Sep 2022 | 165.69 | 163.25 | 167.25 | 161.86 | 1022470 | 2.57% |
| 07 Sep 2022 | 161.54 | 162.85 | 163.16 | 160.80 | 234585 | -0.79% |
| 06 Sep 2022 | 162.83 | 164.88 | 166.59 | 162.50 | 397136 | -0.79% |
| 05 Sep 2022 | 164.13 | 167.29 | 168.46 | 163.75 | 389321 | -1.50% |
| 02 Sep 2022 | 166.63 | 168.69 | 169.15 | 165.51 | 368022 | -0.48% |
| 01 Sep 2022 | 167.43 | 167.00 | 170.79 | 165.93 | 856673 | 1.68% |
| 30 Aug 2022 | 164.66 | 159.69 | 168.75 | 159.00 | 864524 | 4.42% |
| 29 Aug 2022 | 157.69 | 155.50 | 159.45 | 155.50 | 444662 | -2.11% |
| 26 Aug 2022 | 161.09 | 161.86 | 163.73 | 160.39 | 167162 | 0.00% |
| 25 Aug 2022 | 161.09 | 161.13 | 165.94 | 159.25 | 445849 | 1.58% |
| 24 Aug 2022 | 158.58 | 160.06 | 162.48 | 157.75 | 189065 | -0.86% |
| 23 Aug 2022 | 159.95 | 156.75 | 164.50 | 156.75 | 327132 | 0.46% |
| 22 Aug 2022 | 159.21 | 163.00 | 163.25 | 158.75 | 230919 | -2.77% |
| 19 Aug 2022 | 163.75 | 166.95 | 171.18 | 162.53 | 541801 | -1.47% |
| 18 Aug 2022 | 166.19 | 166.75 | 167.25 | 164.50 | 312546 | -0.16% |
| 17 Aug 2022 | 166.45 | 165.75 | 168.50 | 164.50 | 446584 | 1.03% |
| 16 Aug 2022 | 164.76 | 159.13 | 168.75 | 155.30 | 694716 | 2.52% |
| 12 Aug 2022 | 160.71 | 162.25 | 164.16 | 159.25 | 311660 | -2.34% |
| 11 Aug 2022 | 164.56 | 166.10 | 167.99 | 158.75 | 552306 | 0.78% |
| 10 Aug 2022 | 163.29 | 165.89 | 167.25 | 162.75 | 214905 | -1.57% |
| 08 Aug 2022 | 165.89 | 166.26 | 169.49 | 165.00 | 458133 | -1.71% |
| 05 Aug 2022 | 168.78 | 172.28 | 173.98 | 167.64 | 655799 | -2.20% |
| 04 Aug 2022 | 172.58 | 176.88 | 180.50 | 170.50 | 2616791 | -2.78% |
| 03 Aug 2022 | 177.51 | 173.99 | 180.96 | 167.50 | 5831780 | 1.06% |
| 02 Aug 2022 | 175.65 | 162.79 | 182.38 | 162.00 | 12122779 | 10.45% |
| 01 Aug 2022 | 159.03 | 143.75 | 159.03 | 142.50 | 5754660 | 20.00% |
| 29 Jul 2022 | 132.53 | 132.33 | 135.60 | 131.54 | 487628 | 1.49% |
| 28 Jul 2022 | 130.58 | 130.25 | 133.50 | 129.00 | 583567 | 1.59% |
| 27 Jul 2022 | 128.53 | 129.38 | 130.70 | 127.78 | 295080 | -1.52% |
| 26 Jul 2022 | 130.51 | 136.24 | 136.24 | 129.50 | 346706 | -3.71% |
| 25 Jul 2022 | 135.54 | 137.44 | 139.08 | 134.63 | 309419 | -1.22% |
| 22 Jul 2022 | 137.21 | 138.50 | 139.61 | 136.51 | 353820 | -0.61% |
| 21 Jul 2022 | 138.05 | 140.64 | 141.00 | 136.91 | 340240 | -1.22% |
| 20 Jul 2022 | 139.75 | 145.25 | 145.99 | 139.03 | 573147 | -2.65% |
| 19 Jul 2022 | 143.55 | 144.70 | 147.74 | 142.76 | 507986 | -0.69% |
| 18 Jul 2022 | 144.55 | 138.75 | 146.70 | 138.75 | 643827 | 4.44% |
| 15 Jul 2022 | 138.41 | 142.74 | 142.74 | 137.75 | 327994 | -2.26% |
| 14 Jul 2022 | 141.61 | 146.03 | 146.48 | 140.00 | 375104 | -3.25% |
| 13 Jul 2022 | 146.36 | 147.50 | 148.43 | 145.25 | 231080 | -0.03% |
| 12 Jul 2022 | 146.40 | 146.50 | 151.19 | 144.01 | 563871 | -0.07% |
| 11 Jul 2022 | 146.50 | 150.88 | 150.88 | 145.33 | 485218 | -3.22% |
| 08 Jul 2022 | 151.38 | 158.50 | 159.69 | 150.26 | 466167 | -4.62% |
| 07 Jul 2022 | 158.71 | 158.00 | 164.18 | 158.00 | 280624 | 1.12% |
| 06 Jul 2022 | 156.95 | 160.99 | 161.00 | 156.33 | 457664 | -2.43% |
| 05 Jul 2022 | 160.86 | 161.30 | 164.99 | 158.69 | 252846 | -0.27% |
| 04 Jul 2022 | 161.30 | 162.95 | 165.74 | 159.50 | 198144 | -0.55% |
| 01 Jul 2022 | 162.19 | 167.50 | 169.23 | 159.58 | 302182 | -3.37% |
| 30 Jun 2022 | 167.85 | 170.75 | 173.75 | 165.01 | 472652 | -1.42% |
| 29 Jun 2022 | 170.26 | 165.79 | 177.25 | 164.08 | 1859485 | 1.04% |
| 28 Jun 2022 | 168.50 | 160.00 | 170.43 | 156.00 | 1007773 | 4.69% |
| 27 Jun 2022 | 160.95 | 160.00 | 165.99 | 158.09 | 2284863 | 3.87% |
| 24 Jun 2022 | 154.96 | 144.00 | 156.26 | 142.50 | 2104591 | 18.99% |
| 23 Jun 2022 | 130.23 | 131.00 | 132.25 | 125.63 | 240949 | 4.11% |
| 22 Jun 2022 | 125.09 | 130.63 | 133.36 | 118.76 | 214402 | -2.83% |
| 21 Jun 2022 | 128.73 | 128.12 | 137.25 | 128.12 | 391633 | 0.96% |
| 20 Jun 2022 | 127.51 | 132.75 | 134.29 | 125.86 | 94154 | -2.76% |
| 17 Jun 2022 | 131.13 | 133.75 | 136.74 | 129.63 | 228597 | -2.42% |
| 16 Jun 2022 | 134.38 | 143.50 | 143.50 | 133.13 | 107290 | -4.13% |
| 15 Jun 2022 | 140.17 | 143.75 | 143.75 | 139.81 | 48814 | -0.89% |
| 14 Jun 2022 | 141.43 | 140.35 | 144.31 | 140.34 | 55602 | 0.78% |
| 13 Jun 2022 | 140.34 | 141.40 | 144.00 | 139.54 | 60518 | -3.37% |
| 10 Jun 2022 | 145.23 | 145.75 | 146.99 | 144.26 | 46676 | -0.63% |
| 09 Jun 2022 | 146.15 | 146.88 | 147.86 | 145.38 | 37561 | 0.08% |
| 08 Jun 2022 | 146.03 | 148.12 | 149.23 | 145.28 | 39563 | -0.97% |
| 07 Jun 2022 | 147.46 | 149.38 | 149.98 | 146.88 | 39684 | -1.15% |
| 06 Jun 2022 | 149.18 | 152.40 | 152.40 | 148.38 | 74916 | -2.62% |
| 03 Jun 2022 | 153.20 | 153.13 | 156.88 | 151.25 | 158138 | 1.38% |
| 02 Jun 2022 | 151.11 | 148.00 | 156.85 | 144.50 | 286018 | 2.58% |
| 01 Jun 2022 | 147.31 | 152.50 | 153.13 | 146.64 | 100687 | -3.09% |
| 31 May 2022 | 152.01 | 149.88 | 155.88 | 149.74 | 163202 | 1.65% |
| 30 May 2022 | 149.54 | 149.88 | 151.99 | 147.89 | 93341 | 2.64% |
| 27 May 2022 | 145.69 | 149.99 | 152.50 | 144.39 | 88771 | -1.11% |
| 26 May 2022 | 147.33 | 146.26 | 149.49 | 138.59 | 136907 | -0.27% |
| 25 May 2022 | 147.73 | 152.51 | 152.69 | 143.89 | 153662 | -2.68% |
| 24 May 2022 | 151.80 | 151.50 | 153.00 | 149.04 | 130408 | 1.20% |
| 23 May 2022 | 150.00 | 153.61 | 156.99 | 148.26 | 166802 | -0.98% |
| 20 May 2022 | 151.48 | 153.75 | 154.36 | 149.88 | 138472 | 1.14% |
| 19 May 2022 | 149.77 | 153.00 | 153.00 | 147.63 | 147061 | -3.59% |
| 18 May 2022 | 155.34 | 155.89 | 160.78 | 150.16 | 297982 | -0.37% |
| 17 May 2022 | 155.91 | 157.50 | 158.73 | 153.75 | 182342 | -0.06% |
| 16 May 2022 | 156.01 | 158.27 | 159.33 | 148.88 | 565365 | 0.79% |
| 13 May 2022 | 154.79 | 141.88 | 161.25 | 141.88 | 875386 | 12.76% |
| 12 May 2022 | 137.27 | 143.00 | 144.00 | 131.26 | 541519 | -4.94% |
| 11 May 2022 | 144.41 | 158.75 | 160.48 | 138.94 | 309372 | -9.14% |
| 10 May 2022 | 158.94 | 166.25 | 169.30 | 155.16 | 139276 | -5.38% |
| 09 May 2022 | 167.98 | 175.00 | 175.00 | 166.51 | 119651 | -4.65% |
| 06 May 2022 | 176.18 | 183.15 | 183.63 | 170.78 | 302782 | -5.22% |
| 05 May 2022 | 185.89 | 190.63 | 190.63 | 184.25 | 101458 | -0.08% |
| 04 May 2022 | 186.04 | 194.23 | 195.25 | 184.38 | 107286 | -4.04% |
| 02 May 2022 | 193.87 | 193.50 | 194.99 | 191.39 | 95482 | -0.64% |
| 29 Apr 2022 | 195.11 | 195.50 | 200.62 | 194.04 | 159858 | -0.07% |
| 28 Apr 2022 | 195.24 | 195.63 | 198.19 | 193.69 | 97831 | -0.79% |
| 27 Apr 2022 | 196.79 | 193.75 | 202.38 | 191.38 | 104208 | 0.88% |
| 26 Apr 2022 | 195.07 | 195.00 | 196.21 | 192.74 | 80814 | 0.87% |
| 25 Apr 2022 | 193.38 | 191.38 | 195.88 | 191.38 | 93676 | 0.40% |
| 22 Apr 2022 | 192.61 | 194.71 | 194.71 | 191.06 | 201713 | -1.42% |
| 21 Apr 2022 | 195.39 | 197.16 | 198.13 | 194.76 | 107655 | -0.36% |
| 20 Apr 2022 | 196.10 | 196.88 | 199.88 | 195.63 | 101372 | -0.54% |
| 19 Apr 2022 | 197.17 | 203.38 | 205.50 | 192.75 | 136896 | -2.27% |
| 18 Apr 2022 | 201.76 | 203.88 | 203.88 | 199.28 | 109523 | -1.48% |
| 13 Apr 2022 | 204.80 | 205.46 | 206.87 | 204.38 | 51621 | 0.06% |
| 12 Apr 2022 | 204.67 | 208.75 | 208.75 | 202.50 | 108413 | -2.17% |
| 11 Apr 2022 | 209.20 | 212.24 | 213.09 | 208.75 | 117797 | -1.24% |
| 08 Apr 2022 | 211.82 | 213.71 | 214.00 | 210.63 | 97680 | -0.23% |
| 07 Apr 2022 | 212.31 | 214.23 | 218.33 | 210.69 | 161461 | 0.11% |
| 06 Apr 2022 | 212.07 | 215.63 | 221.25 | 210.50 | 210750 | -1.45% |
| 05 Apr 2022 | 215.18 | 210.60 | 218.75 | 207.63 | 231875 | 2.91% |
| 04 Apr 2022 | 209.09 | 209.23 | 211.88 | 205.63 | 144701 | 0.83% |
| 01 Apr 2022 | 207.36 | 204.38 | 208.38 | 202.38 | 96269 | 1.25% |
| 31 Mar 2022 | 204.79 | 203.75 | 211.49 | 203.75 | 254157 | 1.83% |
| 30 Mar 2022 | 201.10 | 202.25 | 206.38 | 200.75 | 90549 | 0.35% |
| 29 Mar 2022 | 200.39 | 200.00 | 204.63 | 200.00 | 106760 | 0.41% |
| 28 Mar 2022 | 199.58 | 203.13 | 206.00 | 198.50 | 157155 | -3.37% |
| 25 Mar 2022 | 206.53 | 212.77 | 215.96 | 205.63 | 275051 | -4.06% |
| 24 Mar 2022 | 215.26 | 219.37 | 219.37 | 212.25 | 138391 | -2.25% |
| 23 Mar 2022 | 220.21 | 223.13 | 224.38 | 219.38 | 55420 | -0.79% |
| 22 Mar 2022 | 221.97 | 223.09 | 223.09 | 219.38 | 53202 | -0.35% |
| 21 Mar 2022 | 222.74 | 224.75 | 231.25 | 221.63 | 119952 | -0.22% |
| 17 Mar 2022 | 223.24 | 224.25 | 226.24 | 222.50 | 107672 | 1.17% |
| 16 Mar 2022 | 220.66 | 220.25 | 228.50 | 218.13 | 138983 | 1.77% |
| 15 Mar 2022 | 216.83 | 221.00 | 222.56 | 215.63 | 68903 | -1.46% |
| 14 Mar 2022 | 220.04 | 227.24 | 227.24 | 218.38 | 103765 | -3.04% |
| 11 Mar 2022 | 226.94 | 229.84 | 233.56 | 225.40 | 169434 | -0.32% |
| 10 Mar 2022 | 227.67 | 222.35 | 229.50 | 221.25 | 93166 | 4.44% |
| 09 Mar 2022 | 217.99 | 223.10 | 223.75 | 214.05 | 97581 | -2.38% |
| 08 Mar 2022 | 223.30 | 224.88 | 224.88 | 220.50 | 41592 | 1.16% |
| 07 Mar 2022 | 220.75 | 217.50 | 225.00 | 214.38 | 102489 | 1.02% |
| 04 Mar 2022 | 218.52 | 216.25 | 220.50 | 213.94 | 65589 | 0.95% |
| 03 Mar 2022 | 216.46 | 222.50 | 222.50 | 214.68 | 124357 | 0.69% |
| 02 Mar 2022 | 214.98 | 215.08 | 223.75 | 213.75 | 91953 | -0.05% |
| 28 Feb 2022 | 215.08 | 221.25 | 221.87 | 211.88 | 150847 | -2.41% |
| 25 Feb 2022 | 220.39 | 225.00 | 231.11 | 218.13 | 111423 | 4.19% |
| 24 Feb 2022 | 211.53 | 222.50 | 230.73 | 209.75 | 133590 | -9.02% |
| 23 Feb 2022 | 232.49 | 233.74 | 238.75 | 231.64 | 45804 | 0.88% |
| 22 Feb 2022 | 230.47 | 228.13 | 240.60 | 226.01 | 89587 | -1.71% |
| 21 Feb 2022 | 234.48 | 244.88 | 244.88 | 233.38 | 54894 | -4.35% |
| 18 Feb 2022 | 245.14 | 248.00 | 253.24 | 243.88 | 41377 | -1.53% |
| 17 Feb 2022 | 248.96 | 248.63 | 254.00 | 248.11 | 58287 | 0.72% |
| 16 Feb 2022 | 247.18 | 243.12 | 258.75 | 242.08 | 157247 | 4.27% |
| 15 Feb 2022 | 237.06 | 236.00 | 242.11 | 231.25 | 54119 | 0.66% |
| 14 Feb 2022 | 235.51 | 240.00 | 247.25 | 227.66 | 101972 | -5.71% |
| 11 Feb 2022 | 249.77 | 254.38 | 254.38 | 247.50 | 27900 | -1.19% |
| 10 Feb 2022 | 252.79 | 250.13 | 257.38 | 249.00 | 59328 | 2.55% |
| 09 Feb 2022 | 246.50 | 248.73 | 249.36 | 245.44 | 38031 | 0.73% |
| 08 Feb 2022 | 244.71 | 258.50 | 258.58 | 242.50 | 87270 | -3.23% |
| 07 Feb 2022 | 252.89 | 267.50 | 268.75 | 249.38 | 114750 | -4.35% |
| 04 Feb 2022 | 264.39 | 268.75 | 273.08 | 262.50 | 58742 | -1.83% |
| 03 Feb 2022 | 269.32 | 279.11 | 279.36 | 265.90 | 63826 | -2.06% |
| 02 Feb 2022 | 274.99 | 273.74 | 280.63 | 272.27 | 96535 | 1.68% |
| 01 Feb 2022 | 270.45 | 273.75 | 278.53 | 268.75 | 140744 | 1.95% |
| 31 Jan 2022 | 265.27 | 276.25 | 277.49 | 263.25 | 67416 | -2.18% |
| 28 Jan 2022 | 271.17 | 278.75 | 281.75 | 269.63 | 84574 | -0.19% |
| 27 Jan 2022 | 271.68 | 270.63 | 283.49 | 269.23 | 348528 | -4.14% |
| 25 Jan 2022 | 283.40 | 287.51 | 297.00 | 283.40 | 108369 | -5.00% |
| 24 Jan 2022 | 298.31 | 311.25 | 311.25 | 298.31 | 41892 | -5.00% |
| 21 Jan 2022 | 314.01 | 335.88 | 335.88 | 311.01 | 154730 | -4.08% |
| 20 Jan 2022 | 327.37 | 315.00 | 327.37 | 314.38 | 93101 | 5.00% |
| 19 Jan 2022 | 311.78 | 309.88 | 311.78 | 299.38 | 212093 | 5.00% |
| 18 Jan 2022 | 296.94 | 308.63 | 308.63 | 295.01 | 70909 | -3.25% |
| 17 Jan 2022 | 306.90 | 311.13 | 315.63 | 305.63 | 64181 | -0.96% |
| 14 Jan 2022 | 309.89 | 298.75 | 311.88 | 297.13 | 95502 | 4.11% |
| 13 Jan 2022 | 297.67 | 292.50 | 299.01 | 291.63 | 56275 | 3.32% |
| 12 Jan 2022 | 288.11 | 300.00 | 300.59 | 287.36 | 75320 | -1.90% |
| 11 Jan 2022 | 293.69 | 296.88 | 301.86 | 291.63 | 28137 | -0.97% |
| 10 Jan 2022 | 296.57 | 305.63 | 305.63 | 295.16 | 37335 | -1.77% |
| 07 Jan 2022 | 301.91 | 303.13 | 310.00 | 300.00 | 41068 | -0.50% |
| 06 Jan 2022 | 303.44 | 301.38 | 306.25 | 300.00 | 45545 | -1.81% |
| 05 Jan 2022 | 309.03 | 315.99 | 316.24 | 306.28 | 48153 | -1.53% |
| 04 Jan 2022 | 313.83 | 304.38 | 315.46 | 291.44 | 142287 | 4.46% |
| 03 Jan 2022 | 300.44 | 290.13 | 300.44 | 287.50 | 47724 | 5.00% |
| 31 Dec 2021 | 286.14 | 291.00 | 293.63 | 283.75 | 39737 | -0.70% |
| 30 Dec 2021 | 288.16 | 293.13 | 293.13 | 283.75 | 20838 | -1.17% |
| 29 Dec 2021 | 291.56 | 290.00 | 298.75 | 290.00 | 17209 | 0.82% |
| 28 Dec 2021 | 289.18 | 283.75 | 292.49 | 283.50 | 18330 | 2.00% |
| 27 Dec 2021 | 283.51 | 277.50 | 286.19 | 276.25 | 28057 | 0.02% |
| 24 Dec 2021 | 283.46 | 281.40 | 285.01 | 275.15 | 19461 | 0.73% |
| 23 Dec 2021 | 281.40 | 277.49 | 285.48 | 276.88 | 9805 | 1.79% |
| 22 Dec 2021 | 276.44 | 281.13 | 281.54 | 268.13 | 10551 | 1.46% |
| 21 Dec 2021 | 272.46 | 272.50 | 279.98 | 270.88 | 16611 | 0.74% |
| 20 Dec 2021 | 270.47 | 273.59 | 275.00 | 266.35 | 94465 | -3.53% |
| 17 Dec 2021 | 280.36 | 292.50 | 298.75 | 279.89 | 23823 | -4.84% |
| 16 Dec 2021 | 294.61 | 300.00 | 304.38 | 293.75 | 19836 | -1.82% |
| 15 Dec 2021 | 300.06 | 295.63 | 301.25 | 291.88 | 19388 | 0.79% |
| 14 Dec 2021 | 297.72 | 302.25 | 302.39 | 296.25 | 24254 | -2.41% |
| 13 Dec 2021 | 305.08 | 292.00 | 306.53 | 291.88 | 66942 | 4.50% |
| 10 Dec 2021 | 291.93 | 291.14 | 294.38 | 288.75 | 14704 | 0.27% |
| 09 Dec 2021 | 291.14 | 294.35 | 296.13 | 289.38 | 13595 | 0.43% |
| 08 Dec 2021 | 289.90 | 288.25 | 294.38 | 287.63 | 18709 | 0.58% |
| 07 Dec 2021 | 288.23 | 287.50 | 295.63 | 285.00 | 59492 | 0.52% |
| 06 Dec 2021 | 286.74 | 297.00 | 297.00 | 284.50 | 24071 | -3.46% |
| 03 Dec 2021 | 297.03 | 289.38 | 297.50 | 283.75 | 36492 | 2.66% |
| 02 Dec 2021 | 289.32 | 281.26 | 290.38 | 278.75 | 19101 | 2.57% |
| 01 Dec 2021 | 282.06 | 281.26 | 284.49 | 275.00 | 15461 | 0.67% |
| 30 Nov 2021 | 280.19 | 286.24 | 296.09 | 275.00 | 147848 | -2.54% |
| 29 Nov 2021 | 287.50 | 284.50 | 290.62 | 276.09 | 48902 | -1.07% |
| 26 Nov 2021 | 290.62 | 290.69 | 294.38 | 285.75 | 58370 | -2.08% |
| 25 Nov 2021 | 296.78 | 285.63 | 296.79 | 282.75 | 153486 | 5.00% |
| 24 Nov 2021 | 282.66 | 282.50 | 286.09 | 275.00 | 51617 | 1.38% |
| 23 Nov 2021 | 278.82 | 275.00 | 281.25 | 268.88 | 79616 | 0.59% |
| 22 Nov 2021 | 277.18 | 289.97 | 289.97 | 271.25 | 54632 | -2.64% |
| 18 Nov 2021 | 284.69 | 288.19 | 291.25 | 275.00 | 40678 | -1.21% |
| 17 Nov 2021 | 288.19 | 287.64 | 294.00 | 286.25 | 28340 | -0.15% |
| 16 Nov 2021 | 288.63 | 289.00 | 293.75 | 287.63 | 31790 | -1.07% |
| 15 Nov 2021 | 291.76 | 291.25 | 296.13 | 288.25 | 33771 | 0.89% |
| 12 Nov 2021 | 289.19 | 290.38 | 293.50 | 283.75 | 46537 | 1.75% |
| 11 Nov 2021 | 284.21 | 287.50 | 289.38 | 282.35 | 38606 | -1.68% |
| 10 Nov 2021 | 289.06 | 283.14 | 289.92 | 283.14 | 32731 | -0.30% |
| 09 Nov 2021 | 289.92 | 290.00 | 293.00 | 283.19 | 48024 | -0.42% |
| 08 Nov 2021 | 291.13 | 281.25 | 300.21 | 273.32 | 287133 | 1.19% |
| 04 Nov 2021 | 287.70 | 288.75 | 292.18 | 285.00 | 40974 | -0.14% |
| 03 Nov 2021 | 288.09 | 284.24 | 310.88 | 284.24 | 414810 | -3.71% |
| 02 Nov 2021 | 299.19 | 299.19 | 299.19 | 299.19 | 25650 | -5.00% |
| 01 Nov 2021 | 314.94 | 330.63 | 330.63 | 314.94 | 28992 | -5.00% |
| 29 Oct 2021 | 331.51 | 333.75 | 340.14 | 325.00 | 37352 | -2.33% |
| 28 Oct 2021 | 339.43 | 350.00 | 350.00 | 331.25 | 22864 | -1.57% |
| 27 Oct 2021 | 344.85 | 343.75 | 352.50 | 337.50 | 34436 | 2.24% |
| 26 Oct 2021 | 337.30 | 315.69 | 342.50 | 315.69 | 35161 | 2.40% |
| 25 Oct 2021 | 329.40 | 344.38 | 344.38 | 325.67 | 59273 | -3.91% |
| 22 Oct 2021 | 342.81 | 350.65 | 353.75 | 327.50 | 55621 | -0.28% |
| 21 Oct 2021 | 343.78 | 357.24 | 357.24 | 339.88 | 80750 | -3.77% |
| 20 Oct 2021 | 357.24 | 366.88 | 366.88 | 349.60 | 128428 | -2.92% |
| 19 Oct 2021 | 367.99 | 351.68 | 367.99 | 351.25 | 142843 | 5.00% |
| 18 Oct 2021 | 350.48 | 346.15 | 359.30 | 331.25 | 119444 | 1.25% |
| 14 Oct 2021 | 346.15 | 345.00 | 368.13 | 343.19 | 237460 | -4.18% |
| 13 Oct 2021 | 361.26 | 362.88 | 370.38 | 361.26 | 70788 | -5.00% |
| 12 Oct 2021 | 380.27 | 396.11 | 396.11 | 380.27 | 35549 | -5.00% |
| 11 Oct 2021 | 400.28 | 391.88 | 419.50 | 391.88 | 1131405 | 2.55% |
| 08 Oct 2021 | 390.32 | 337.50 | 403.04 | 333.01 | 2810894 | 15.48% |
| 07 Oct 2021 | 337.99 | 332.15 | 343.50 | 332.13 | 644042 | 3.08% |
| 06 Oct 2021 | 327.89 | 315.13 | 332.48 | 315.13 | 1158882 | 5.35% |
| 05 Oct 2021 | 311.23 | 293.75 | 314.99 | 293.75 | 653210 | 6.31% |
| 04 Oct 2021 | 292.76 | 293.25 | 296.84 | 290.39 | 238421 | 0.65% |
| 01 Oct 2021 | 290.88 | 285.63 | 296.13 | 282.75 | 326529 | 1.53% |
| 30 Sep 2021 | 286.51 | 286.24 | 301.80 | 283.75 | 529773 | 0.07% |
| 29 Sep 2021 | 286.32 | 287.50 | 289.75 | 281.88 | 306654 | -1.22% |
| 28 Sep 2021 | 289.87 | 287.50 | 294.63 | 280.04 | 770638 | 2.41% |
| 27 Sep 2021 | 283.06 | 268.46 | 285.63 | 266.64 | 727905 | 5.69% |
| 24 Sep 2021 | 267.82 | 271.37 | 271.50 | 263.36 | 191299 | -0.81% |
| 23 Sep 2021 | 270.00 | 270.50 | 275.33 | 268.75 | 259662 | 0.51% |
| 22 Sep 2021 | 268.64 | 266.88 | 270.00 | 262.75 | 284910 | 1.39% |
| 21 Sep 2021 | 264.95 | 262.60 | 267.28 | 252.44 | 310449 | 0.89% |
| 20 Sep 2021 | 262.60 | 262.16 | 271.25 | 260.63 | 634049 | 1.07% |
| 17 Sep 2021 | 259.81 | 271.80 | 271.80 | 252.49 | 543213 | -3.93% |
| 16 Sep 2021 | 270.43 | 275.50 | 279.96 | 263.13 | 893130 | -0.73% |
| 15 Sep 2021 | 272.41 | 256.88 | 276.75 | 256.88 | 1184340 | 7.08% |
| 14 Sep 2021 | 254.41 | 241.25 | 261.11 | 241.25 | 1578094 | 5.68% |
| 13 Sep 2021 | 240.74 | 223.25 | 243.71 | 223.19 | 757618 | 7.94% |
| 09 Sep 2021 | 223.04 | 226.26 | 228.74 | 221.93 | 162543 | -1.71% |
| 08 Sep 2021 | 226.93 | 228.38 | 229.05 | 224.75 | 78352 | -0.50% |
| 07 Sep 2021 | 228.08 | 235.21 | 236.25 | 226.01 | 143869 | -1.70% |
| 06 Sep 2021 | 232.03 | 228.38 | 236.00 | 227.63 | 190927 | 2.22% |
| 03 Sep 2021 | 227.00 | 231.46 | 232.39 | 225.00 | 119595 | -1.24% |
| 02 Sep 2021 | 229.84 | 225.57 | 232.88 | 225.39 | 209581 | 2.48% |
| 01 Sep 2021 | 224.28 | 229.50 | 230.00 | 223.75 | 94398 | -2.32% |
| 31 Aug 2021 | 229.61 | 227.64 | 230.50 | 222.63 | 268156 | 1.08% |
| 30 Aug 2021 | 227.16 | 221.09 | 229.75 | 219.00 | 663040 | 6.09% |
| 27 Aug 2021 | 214.12 | 213.59 | 219.05 | 209.25 | 213543 | 1.48% |
| 26 Aug 2021 | 210.99 | 200.81 | 213.13 | 200.81 | 351076 | 6.47% |
| 25 Aug 2021 | 198.16 | 200.46 | 201.84 | 197.50 | 59231 | -0.51% |
| 24 Aug 2021 | 199.18 | 196.88 | 205.00 | 196.88 | 65895 | 1.27% |
| 23 Aug 2021 | 196.69 | 207.50 | 207.75 | 195.13 | 110498 | -4.42% |
| 20 Aug 2021 | 205.79 | 203.25 | 209.88 | 203.25 | 99716 | -0.27% |
| 18 Aug 2021 | 206.34 | 208.63 | 208.75 | 202.13 | 108569 | -0.86% |
| 17 Aug 2021 | 208.13 | 206.54 | 210.25 | 205.76 | 76058 | 0.15% |
| 16 Aug 2021 | 207.81 | 210.68 | 211.04 | 207.00 | 49654 | -1.02% |
| 13 Aug 2021 | 209.96 | 209.13 | 213.74 | 207.76 | 95714 | 0.91% |
| 12 Aug 2021 | 208.06 | 206.46 | 211.39 | 205.63 | 106771 | 1.30% |
| 11 Aug 2021 | 205.39 | 209.25 | 211.73 | 197.95 | 215917 | -1.20% |
| 10 Aug 2021 | 207.88 | 216.84 | 222.11 | 206.88 | 206540 | -3.84% |
| 09 Aug 2021 | 216.19 | 223.50 | 225.74 | 215.00 | 148391 | -3.37% |
| 06 Aug 2021 | 223.73 | 228.00 | 228.00 | 222.75 | 169652 | -2.13% |
| 05 Aug 2021 | 228.61 | 235.50 | 235.50 | 227.25 | 108492 | -3.35% |
| 04 Aug 2021 | 236.53 | 242.50 | 243.75 | 233.13 | 229757 | -0.11% |
| 03 Aug 2021 | 236.78 | 236.46 | 238.13 | 233.25 | 115190 | 0.61% |
| 02 Aug 2021 | 235.34 | 237.50 | 243.75 | 234.50 | 398173 | 1.47% |
| 30 Jul 2021 | 231.92 | 230.63 | 235.00 | 229.50 | 116116 | 1.10% |
| 29 Jul 2021 | 229.39 | 230.13 | 233.13 | 226.96 | 115390 | 0.21% |
| 28 Jul 2021 | 228.91 | 228.09 | 233.04 | 220.13 | 204612 | 0.54% |
| 27 Jul 2021 | 227.68 | 232.09 | 234.88 | 225.69 | 168003 | -1.37% |
| 26 Jul 2021 | 230.85 | 237.46 | 237.46 | 229.88 | 149394 | -2.73% |
| 23 Jul 2021 | 237.32 | 233.11 | 240.63 | 230.01 | 367102 | 2.31% |
| 22 Jul 2021 | 231.96 | 233.75 | 237.01 | 230.25 | 144152 | 0.18% |
| 20 Jul 2021 | 231.54 | 240.88 | 242.20 | 229.16 | 301827 | -3.58% |
| 19 Jul 2021 | 240.13 | 237.63 | 246.63 | 237.37 | 398664 | -0.08% |
| 16 Jul 2021 | 240.32 | 235.49 | 248.50 | 233.25 | 1081239 | 2.99% |
| 15 Jul 2021 | 233.34 | 229.38 | 237.25 | 228.14 | 619857 | 2.19% |
| 14 Jul 2021 | 228.35 | 226.43 | 232.38 | 225.26 | 320616 | 1.13% |
| 13 Jul 2021 | 225.79 | 230.59 | 230.73 | 225.00 | 164725 | -1.20% |
| 12 Jul 2021 | 228.54 | 223.75 | 233.38 | 222.00 | 532206 | 1.80% |
| 09 Jul 2021 | 224.50 | 220.50 | 232.99 | 220.01 | 975670 | 0.33% |
| 08 Jul 2021 | 223.76 | 213.09 | 228.75 | 208.94 | 844240 | 5.53% |
| 07 Jul 2021 | 212.03 | 217.25 | 217.75 | 210.75 | 193373 | -2.38% |
| 06 Jul 2021 | 217.20 | 217.85 | 221.84 | 215.13 | 482998 | 0.18% |
| 05 Jul 2021 | 216.82 | 209.38 | 221.81 | 206.89 | 1049479 | 4.42% |
| 02 Jul 2021 | 207.65 | 192.00 | 209.94 | 191.41 | 951487 | 8.72% |
| 01 Jul 2021 | 190.99 | 190.00 | 194.00 | 189.00 | 87892 | 0.86% |
| 30 Jun 2021 | 189.37 | 190.63 | 192.98 | 188.75 | 101060 | -1.64% |
| 29 Jun 2021 | 192.52 | 194.75 | 196.24 | 191.63 | 68654 | -1.21% |
| 28 Jun 2021 | 194.87 | 191.00 | 197.13 | 189.38 | 204473 | 2.44% |
| 25 Jun 2021 | 190.23 | 189.93 | 191.36 | 189.63 | 81300 | 0.46% |
| 24 Jun 2021 | 189.36 | 186.81 | 191.86 | 186.81 | 103613 | 0.68% |
| 23 Jun 2021 | 188.08 | 190.43 | 191.60 | 187.53 | 105532 | -0.35% |
| 22 Jun 2021 | 188.75 | 193.99 | 194.73 | 188.25 | 153934 | -1.83% |
| 21 Jun 2021 | 192.26 | 186.38 | 195.00 | 183.81 | 246956 | 1.34% |
| 18 Jun 2021 | 189.72 | 206.25 | 206.25 | 182.74 | 1227720 | -8.70% |
| 17 Jun 2021 | 207.80 | 207.00 | 211.88 | 206.50 | 231619 | -0.03% |
| 16 Jun 2021 | 207.87 | 210.00 | 211.49 | 206.25 | 169691 | -0.96% |
| 15 Jun 2021 | 209.89 | 212.48 | 212.89 | 209.38 | 135347 | -0.69% |
| 14 Jun 2021 | 211.34 | 216.63 | 216.63 | 209.63 | 205955 | -2.06% |
| 11 Jun 2021 | 215.78 | 217.50 | 218.38 | 213.97 | 151500 | 0.35% |
| 10 Jun 2021 | 215.03 | 216.88 | 218.88 | 214.01 | 273550 | 1.91% |
| 09 Jun 2021 | 210.99 | 208.75 | 218.50 | 205.24 | 685973 | 1.78% |
| 08 Jun 2021 | 207.31 | 208.46 | 209.75 | 206.39 | 194471 | 0.00% |
| 07 Jun 2021 | 207.31 | 211.25 | 211.75 | 206.27 | 200430 | -1.26% |
| 04 Jun 2021 | 209.96 | 212.43 | 213.74 | 208.91 | 171791 | -1.16% |
| 03 Jun 2021 | 212.43 | 215.24 | 216.86 | 211.39 | 182983 | -0.89% |
| 02 Jun 2021 | 214.34 | 212.75 | 215.78 | 211.25 | 120718 | 1.14% |
| 01 Jun 2021 | 211.93 | 214.13 | 219.74 | 211.25 | 319035 | -0.59% |
| 31 May 2021 | 213.18 | 210.63 | 216.91 | 205.13 | 482913 | -1.01% |
| 28 May 2021 | 215.35 | 222.50 | 222.74 | 213.75 | 227184 | -2.47% |
| 27 May 2021 | 220.80 | 222.35 | 223.86 | 218.76 | 225660 | 0.10% |
| 26 May 2021 | 220.58 | 207.06 | 225.29 | 207.06 | 793049 | 7.04% |
| 25 May 2021 | 206.08 | 206.84 | 207.50 | 205.21 | 123062 | 0.04% |
| 24 May 2021 | 205.99 | 208.09 | 209.38 | 205.13 | 205148 | -0.69% |
| 21 May 2021 | 207.42 | 209.34 | 209.96 | 206.38 | 80402 | -0.37% |
| 20 May 2021 | 208.19 | 209.63 | 212.37 | 207.75 | 84092 | -0.18% |
| 19 May 2021 | 208.56 | 209.19 | 212.35 | 208.13 | 80416 | -0.19% |
| 18 May 2021 | 208.95 | 209.87 | 213.74 | 207.63 | 171004 | 0.31% |
| 17 May 2021 | 208.31 | 210.34 | 211.13 | 207.00 | 107944 | -0.23% |
| 14 May 2021 | 208.78 | 216.13 | 216.99 | 206.64 | 259641 | -3.19% |
| 12 May 2021 | 215.65 | 215.59 | 219.38 | 214.73 | 151554 | 0.04% |
| 11 May 2021 | 215.56 | 212.50 | 218.63 | 210.44 | 219488 | 1.26% |
| 10 May 2021 | 212.88 | 217.25 | 220.38 | 212.25 | 245173 | -1.39% |
| 07 May 2021 | 215.89 | 222.96 | 225.38 | 215.01 | 175648 | -2.53% |
| 06 May 2021 | 221.49 | 224.75 | 226.66 | 219.75 | 139763 | -0.97% |
| 05 May 2021 | 223.67 | 225.84 | 227.38 | 221.40 | 149060 | -0.17% |
| 04 May 2021 | 224.04 | 230.09 | 237.13 | 222.01 | 486281 | -1.85% |
| 03 May 2021 | 228.26 | 215.00 | 230.50 | 214.38 | 442236 | 5.15% |
| 30 Apr 2021 | 217.09 | 215.00 | 222.75 | 215.00 | 258523 | -0.73% |
| 29 Apr 2021 | 218.69 | 225.38 | 226.75 | 218.00 | 274073 | -2.26% |
| 28 Apr 2021 | 223.74 | 211.25 | 229.50 | 210.63 | 1019865 | 6.14% |
| 27 Apr 2021 | 210.79 | 211.25 | 212.61 | 210.00 | 195199 | -0.42% |
| 26 Apr 2021 | 211.68 | 213.75 | 215.24 | 209.38 | 409738 | 0.21% |
| 23 Apr 2021 | 211.23 | 211.25 | 216.23 | 205.00 | 671624 | 5.02% |
| 22 Apr 2021 | 201.14 | 197.00 | 205.88 | 195.01 | 240443 | 1.96% |
| 20 Apr 2021 | 197.28 | 199.38 | 202.50 | 196.26 | 128150 | 0.99% |
| 19 Apr 2021 | 195.34 | 186.25 | 199.24 | 186.25 | 152235 | -3.39% |
| 16 Apr 2021 | 202.19 | 202.88 | 205.88 | 200.69 | 223494 | 0.06% |
| 15 Apr 2021 | 202.07 | 203.75 | 208.25 | 200.76 | 296979 | -1.38% |
| 13 Apr 2021 | 204.89 | 191.50 | 208.13 | 190.09 | 540270 | 9.73% |
| 12 Apr 2021 | 186.72 | 196.63 | 196.88 | 181.94 | 370035 | -7.41% |
| 09 Apr 2021 | 201.66 | 205.63 | 206.62 | 200.25 | 268299 | -1.59% |
| 08 Apr 2021 | 204.91 | 207.59 | 209.50 | 204.12 | 358891 | -0.62% |
| 07 Apr 2021 | 206.18 | 205.25 | 209.86 | 204.03 | 351231 | 0.88% |
| 06 Apr 2021 | 204.39 | 208.63 | 210.00 | 203.25 | 377626 | -0.97% |
| 05 Apr 2021 | 206.39 | 206.25 | 214.13 | 201.38 | 986802 | -1.17% |
| 01 Apr 2021 | 208.84 | 188.14 | 217.30 | 187.38 | 3523089 | 13.94% |
| 31 Mar 2021 | 183.29 | 186.25 | 195.10 | 179.00 | 3560915 | -7.89% |
