NIACL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 Dec 2025 | 160.23 | 159.17 | 168.00 | 158.67 | 1240743 | 0.67% |
| 09 Dec 2025 | 159.17 | 156.29 | 159.83 | 154.13 | 282674 | 1.84% |
| 08 Dec 2025 | 156.29 | 159.76 | 160.09 | 154.55 | 459693 | -1.92% |
| 05 Dec 2025 | 159.35 | 163.75 | 163.96 | 158.85 | 319295 | -2.44% |
| 04 Dec 2025 | 163.34 | 164.50 | 165.70 | 162.56 | 157629 | -1.02% |
| 03 Dec 2025 | 165.03 | 167.60 | 168.59 | 164.20 | 212612 | -1.52% |
| 02 Dec 2025 | 167.58 | 169.00 | 169.37 | 166.00 | 260749 | -1.06% |
| 01 Dec 2025 | 169.37 | 170.79 | 172.41 | 169.00 | 201874 | -0.77% |
| 28 Nov 2025 | 170.68 | 171.99 | 172.02 | 170.05 | 169728 | -0.18% |
| 27 Nov 2025 | 170.99 | 173.30 | 174.46 | 170.00 | 304869 | -1.28% |
| 26 Nov 2025 | 173.20 | 172.70 | 175.50 | 171.61 | 434802 | 0.16% |
| 25 Nov 2025 | 172.93 | 172.91 | 174.50 | 171.60 | 425631 | 0.01% |
| 24 Nov 2025 | 172.92 | 176.01 | 179.00 | 171.35 | 728241 | -0.91% |
| 21 Nov 2025 | 174.51 | 178.00 | 178.00 | 174.00 | 177186 | -1.78% |
| 20 Nov 2025 | 177.68 | 179.30 | 179.30 | 176.52 | 185051 | -0.51% |
| 19 Nov 2025 | 178.59 | 182.00 | 182.42 | 177.45 | 228055 | -1.81% |
| 18 Nov 2025 | 181.89 | 181.00 | 184.45 | 180.31 | 677003 | 0.55% |
| 17 Nov 2025 | 180.90 | 180.20 | 182.80 | 179.10 | 374466 | 0.49% |
| 14 Nov 2025 | 180.02 | 183.00 | 183.00 | 179.26 | 659205 | -2.43% |
| 13 Nov 2025 | 184.51 | 186.50 | 187.45 | 182.05 | 390799 | -0.40% |
| 12 Nov 2025 | 185.26 | 184.50 | 186.50 | 182.76 | 363566 | 1.37% |
| 11 Nov 2025 | 182.76 | 183.41 | 184.30 | 180.75 | 186874 | -0.33% |
| 10 Nov 2025 | 183.36 | 180.50 | 184.49 | 180.50 | 294738 | 0.79% |
| 07 Nov 2025 | 181.92 | 180.95 | 184.49 | 178.54 | 333097 | -0.37% |
| 06 Nov 2025 | 182.59 | 180.51 | 183.97 | 180.51 | 318311 | 0.20% |
| 04 Nov 2025 | 182.22 | 183.55 | 186.59 | 178.78 | 533669 | -0.42% |
| 03 Nov 2025 | 182.99 | 185.20 | 185.60 | 180.85 | 772920 | -2.18% |
| 31 Oct 2025 | 187.07 | 189.95 | 190.00 | 186.50 | 246680 | -1.34% |
| 30 Oct 2025 | 189.62 | 191.50 | 192.56 | 189.05 | 220319 | -0.68% |
| 29 Oct 2025 | 190.92 | 189.85 | 191.68 | 189.21 | 460029 | 0.96% |
| 28 Oct 2025 | 189.10 | 191.00 | 191.00 | 188.70 | 237302 | -0.48% |
| 27 Oct 2025 | 190.01 | 187.16 | 192.20 | 187.16 | 502926 | 1.58% |
| 24 Oct 2025 | 187.06 | 188.01 | 188.78 | 186.60 | 182849 | -0.56% |
| 23 Oct 2025 | 188.12 | 189.80 | 189.90 | 187.50 | 200920 | 0.25% |
| 21 Oct 2025 | 187.66 | 186.70 | 188.40 | 186.70 | 55189 | 0.72% |
| 20 Oct 2025 | 186.31 | 187.02 | 187.99 | 185.50 | 208487 | -0.34% |
| 17 Oct 2025 | 186.94 | 188.60 | 189.74 | 186.10 | 282373 | -0.89% |
| 16 Oct 2025 | 188.62 | 188.85 | 190.50 | 188.10 | 198286 | 0.05% |
| 15 Oct 2025 | 188.52 | 189.80 | 190.50 | 187.85 | 332970 | -0.08% |
| 14 Oct 2025 | 188.68 | 190.05 | 191.80 | 187.00 | 403062 | -1.25% |
| 13 Oct 2025 | 191.06 | 191.70 | 192.79 | 189.66 | 368953 | -0.94% |
| 10 Oct 2025 | 192.87 | 189.85 | 197.69 | 188.10 | 960416 | 1.85% |
| 09 Oct 2025 | 189.37 | 190.07 | 190.14 | 188.10 | 284020 | -0.37% |
| 08 Oct 2025 | 190.07 | 193.00 | 193.06 | 189.00 | 432581 | -1.50% |
| 07 Oct 2025 | 192.97 | 193.00 | 195.20 | 189.45 | 619303 | 0.04% |
| 06 Oct 2025 | 192.90 | 191.00 | 195.70 | 188.47 | 926347 | 1.16% |
| 03 Oct 2025 | 190.68 | 192.00 | 192.00 | 189.55 | 311922 | 0.10% |
| 01 Oct 2025 | 190.49 | 187.20 | 191.54 | 187.20 | 401068 | 0.74% |
| 30 Sep 2025 | 189.10 | 188.45 | 190.11 | 187.35 | 383932 | 0.55% |
| 29 Sep 2025 | 188.07 | 189.90 | 193.28 | 185.75 | 738707 | 0.10% |
| 26 Sep 2025 | 187.89 | 193.80 | 194.50 | 186.61 | 624479 | -3.45% |
| 25 Sep 2025 | 194.60 | 199.60 | 202.00 | 193.51 | 1121343 | -0.63% |
| 24 Sep 2025 | 195.83 | 196.20 | 198.53 | 194.60 | 412225 | -0.16% |
| 23 Sep 2025 | 196.14 | 200.00 | 200.00 | 195.44 | 570211 | -1.38% |
| 22 Sep 2025 | 198.89 | 201.45 | 202.90 | 197.27 | 1206658 | -1.19% |
| 19 Sep 2025 | 201.29 | 195.95 | 202.50 | 194.39 | 1335802 | 2.73% |
| 18 Sep 2025 | 195.95 | 193.75 | 198.50 | 192.01 | 1079826 | 1.64% |
| 17 Sep 2025 | 192.78 | 193.00 | 193.82 | 191.63 | 330651 | -0.01% |
| 16 Sep 2025 | 192.80 | 193.90 | 194.25 | 192.27 | 306005 | -0.17% |
| 15 Sep 2025 | 193.12 | 193.50 | 195.50 | 192.42 | 506591 | 0.32% |
| 12 Sep 2025 | 192.50 | 193.00 | 194.00 | 191.31 | 414549 | -0.02% |
| 11 Sep 2025 | 192.53 | 193.40 | 194.04 | 191.01 | 404738 | 0.01% |
| 10 Sep 2025 | 192.52 | 193.25 | 196.60 | 191.78 | 619820 | 0.75% |
| 09 Sep 2025 | 191.09 | 192.81 | 193.00 | 190.50 | 400042 | -1.11% |
| 08 Sep 2025 | 193.24 | 196.35 | 196.35 | 189.40 | 900941 | -0.80% |
| 05 Sep 2025 | 194.79 | 200.00 | 200.00 | 193.90 | 902573 | -2.85% |
| 04 Sep 2025 | 200.51 | 210.49 | 211.90 | 197.36 | 4596479 | 0.25% |
| 03 Sep 2025 | 200.01 | 194.00 | 203.70 | 193.60 | 2188887 | 3.70% |
| 02 Sep 2025 | 192.87 | 192.43 | 194.90 | 190.60 | 717655 | 1.03% |
| 01 Sep 2025 | 190.91 | 190.00 | 191.34 | 187.62 | 461553 | 1.41% |
| 29 Aug 2025 | 188.26 | 191.84 | 192.50 | 187.50 | 583968 | -1.87% |
| 28 Aug 2025 | 191.84 | 191.00 | 193.70 | 186.80 | 807433 | 0.69% |
| 26 Aug 2025 | 190.52 | 192.65 | 193.15 | 189.00 | 597253 | -1.57% |
| 25 Aug 2025 | 193.55 | 196.13 | 197.65 | 193.02 | 624324 | -1.32% |
| 22 Aug 2025 | 196.13 | 198.89 | 198.95 | 195.00 | 1035994 | -1.38% |
| 21 Aug 2025 | 198.88 | 197.00 | 210.80 | 196.32 | 16102928 | 3.20% |
| 20 Aug 2025 | 192.72 | 193.98 | 194.79 | 192.25 | 457090 | -0.51% |
| 19 Aug 2025 | 193.70 | 194.10 | 195.24 | 191.81 | 999067 | -0.70% |
| 18 Aug 2025 | 195.06 | 193.45 | 201.03 | 189.50 | 7485120 | 5.79% |
| 14 Aug 2025 | 184.38 | 187.64 | 187.75 | 183.01 | 484913 | -0.91% |
| 13 Aug 2025 | 186.08 | 185.95 | 187.83 | 185.01 | 685519 | 0.71% |
| 12 Aug 2025 | 184.77 | 188.47 | 190.57 | 184.11 | 996441 | -1.96% |
| 11 Aug 2025 | 188.47 | 190.41 | 193.31 | 187.00 | 1297312 | -1.24% |
| 08 Aug 2025 | 190.83 | 194.50 | 197.93 | 188.80 | 2404734 | -1.65% |
| 07 Aug 2025 | 194.03 | 188.70 | 195.76 | 185.69 | 3373756 | 1.89% |
| 06 Aug 2025 | 190.44 | 197.61 | 198.99 | 189.06 | 3167547 | -4.09% |
| 05 Aug 2025 | 198.56 | 187.58 | 205.00 | 187.58 | 33036985 | 5.89% |
| 04 Aug 2025 | 187.51 | 189.04 | 190.21 | 183.63 | 2015036 | -0.65% |
| 01 Aug 2025 | 188.74 | 198.00 | 202.00 | 187.00 | 6438130 | -5.53% |
| 31 Jul 2025 | 199.78 | 199.99 | 214.74 | 194.28 | 46150949 | -2.24% |
| 30 Jul 2025 | 204.35 | 182.00 | 207.40 | 180.00 | 82688432 | 17.77% |
| 29 Jul 2025 | 173.52 | 174.55 | 177.47 | 168.80 | 589140 | -0.40% |
| 28 Jul 2025 | 174.22 | 179.85 | 180.02 | 173.50 | 258737 | -3.18% |
| 25 Jul 2025 | 179.94 | 182.70 | 183.60 | 178.51 | 202323 | -1.93% |
| 24 Jul 2025 | 183.48 | 185.60 | 185.90 | 183.00 | 138116 | -0.98% |
| 23 Jul 2025 | 185.30 | 183.77 | 186.00 | 183.60 | 171664 | 0.58% |
| 22 Jul 2025 | 184.23 | 184.90 | 187.10 | 181.79 | 375815 | 0.21% |
| 21 Jul 2025 | 183.84 | 185.49 | 185.49 | 183.50 | 216783 | -0.89% |
| 18 Jul 2025 | 185.49 | 186.90 | 186.90 | 183.34 | 327510 | -0.27% |
| 17 Jul 2025 | 186.00 | 186.80 | 186.96 | 184.90 | 170205 | 0.13% |
| 16 Jul 2025 | 185.75 | 185.48 | 188.49 | 184.20 | 529088 | 0.36% |
| 15 Jul 2025 | 185.09 | 183.38 | 185.93 | 183.38 | 249551 | 0.94% |
| 14 Jul 2025 | 183.36 | 183.52 | 184.95 | 181.31 | 335885 | -0.09% |
| 11 Jul 2025 | 183.52 | 186.41 | 187.20 | 183.01 | 272895 | -1.71% |
| 10 Jul 2025 | 186.72 | 189.00 | 189.68 | 186.50 | 252868 | -1.36% |
| 09 Jul 2025 | 189.29 | 188.00 | 189.80 | 186.55 | 329865 | 0.44% |
| 08 Jul 2025 | 188.47 | 189.25 | 190.98 | 185.05 | 777455 | 0.68% |
| 07 Jul 2025 | 187.20 | 185.80 | 189.25 | 184.00 | 449735 | 0.58% |
| 04 Jul 2025 | 186.12 | 186.80 | 187.43 | 183.71 | 476574 | -0.36% |
| 03 Jul 2025 | 186.80 | 189.20 | 189.25 | 186.00 | 416512 | -1.29% |
| 02 Jul 2025 | 189.25 | 190.94 | 191.20 | 187.00 | 402798 | -0.89% |
| 01 Jul 2025 | 190.94 | 192.01 | 193.39 | 188.33 | 607623 | -0.80% |
| 30 Jun 2025 | 192.48 | 184.20 | 193.70 | 184.15 | 1774254 | 4.79% |
| 27 Jun 2025 | 183.69 | 185.64 | 187.03 | 183.10 | 688055 | -1.05% |
| 26 Jun 2025 | 185.63 | 191.50 | 192.15 | 184.90 | 663553 | -2.43% |
| 25 Jun 2025 | 190.25 | 187.50 | 194.50 | 186.55 | 980381 | 2.07% |
| 24 Jun 2025 | 186.40 | 188.05 | 190.71 | 186.07 | 510648 | 0.26% |
| 23 Jun 2025 | 185.92 | 184.38 | 186.50 | 183.62 | 378059 | 0.33% |
| 20 Jun 2025 | 185.30 | 177.40 | 187.00 | 177.05 | 1100216 | 4.46% |
| 19 Jun 2025 | 177.39 | 181.76 | 185.30 | 176.01 | 534248 | -2.74% |
| 18 Jun 2025 | 182.39 | 182.50 | 186.00 | 180.01 | 615229 | -0.34% |
| 17 Jun 2025 | 183.01 | 188.40 | 189.11 | 182.33 | 338228 | -2.09% |
| 16 Jun 2025 | 186.91 | 187.99 | 187.99 | 182.01 | 522998 | 0.24% |
| 13 Jun 2025 | 186.47 | 187.25 | 189.77 | 185.11 | 800125 | -2.57% |
| 12 Jun 2025 | 191.38 | 199.80 | 199.83 | 190.50 | 949500 | -3.79% |
| 11 Jun 2025 | 198.92 | 194.59 | 208.49 | 194.03 | 3840021 | 2.23% |
| 10 Jun 2025 | 194.59 | 193.90 | 194.90 | 191.53 | 715329 | 1.26% |
| 09 Jun 2025 | 192.16 | 194.90 | 195.00 | 191.55 | 977834 | 0.03% |
| 06 Jun 2025 | 192.10 | 189.45 | 193.00 | 186.31 | 1357894 | 1.82% |
| 05 Jun 2025 | 188.67 | 186.85 | 193.70 | 186.61 | 1589559 | 1.60% |
| 04 Jun 2025 | 185.69 | 185.97 | 186.92 | 182.07 | 507187 | 0.64% |
| 03 Jun 2025 | 184.50 | 188.90 | 189.49 | 184.00 | 471761 | -1.81% |
| 02 Jun 2025 | 187.91 | 185.00 | 188.50 | 184.80 | 540829 | 0.78% |
| 30 May 2025 | 186.46 | 186.99 | 188.16 | 182.01 | 649813 | -0.33% |
| 29 May 2025 | 187.08 | 188.00 | 188.20 | 185.00 | 509265 | 0.50% |
| 28 May 2025 | 186.14 | 182.51 | 192.00 | 182.21 | 2168963 | 1.92% |
| 27 May 2025 | 182.64 | 184.98 | 184.98 | 180.70 | 860170 | -0.94% |
| 26 May 2025 | 184.38 | 184.70 | 186.50 | 181.30 | 644967 | 1.06% |
| 23 May 2025 | 182.45 | 177.00 | 188.60 | 177.00 | 3567562 | 3.30% |
| 22 May 2025 | 176.62 | 177.10 | 181.42 | 175.50 | 607415 | -1.42% |
| 21 May 2025 | 179.17 | 175.00 | 179.80 | 172.90 | 591876 | 2.58% |
| 20 May 2025 | 174.67 | 182.00 | 184.89 | 174.00 | 1390604 | -3.66% |
| 19 May 2025 | 181.31 | 180.45 | 184.00 | 179.13 | 914838 | 1.27% |
| 16 May 2025 | 179.03 | 176.00 | 180.00 | 174.58 | 990043 | 2.37% |
| 15 May 2025 | 174.88 | 174.00 | 176.76 | 171.91 | 657704 | 1.30% |
| 14 May 2025 | 172.64 | 173.30 | 174.48 | 170.66 | 567744 | -0.38% |
| 13 May 2025 | 173.30 | 167.80 | 173.90 | 167.68 | 454083 | 2.79% |
| 12 May 2025 | 168.59 | 164.95 | 169.73 | 164.95 | 617179 | 5.13% |
| 09 May 2025 | 160.36 | 160.00 | 162.68 | 158.25 | 470847 | -2.85% |
| 08 May 2025 | 165.07 | 165.75 | 169.86 | 163.33 | 509113 | -0.66% |
| 07 May 2025 | 166.16 | 164.00 | 167.40 | 163.30 | 443797 | 0.15% |
| 06 May 2025 | 165.91 | 169.75 | 172.50 | 165.00 | 420560 | -2.69% |
| 05 May 2025 | 170.49 | 173.00 | 173.00 | 169.55 | 389941 | -0.57% |
| 02 May 2025 | 171.47 | 172.00 | 174.50 | 169.73 | 610250 | -0.35% |
| 30 Apr 2025 | 172.07 | 170.50 | 179.83 | 169.19 | 2409486 | 0.46% |
| 29 Apr 2025 | 171.29 | 172.00 | 174.50 | 169.02 | 582133 | 0.32% |
| 28 Apr 2025 | 170.74 | 169.37 | 171.74 | 166.40 | 557933 | 1.31% |
| 25 Apr 2025 | 168.53 | 176.00 | 180.50 | 166.50 | 2268579 | -3.38% |
| 24 Apr 2025 | 174.43 | 173.50 | 176.50 | 172.81 | 598860 | -0.02% |
| 23 Apr 2025 | 174.46 | 172.10 | 175.39 | 169.56 | 584231 | 1.39% |
| 22 Apr 2025 | 172.07 | 173.50 | 174.42 | 171.11 | 468568 | -0.38% |
| 21 Apr 2025 | 172.72 | 171.55 | 174.50 | 169.11 | 917680 | 0.13% |
| 17 Apr 2025 | 172.49 | 168.30 | 178.98 | 165.50 | 6026641 | 3.41% |
| 16 Apr 2025 | 166.80 | 160.86 | 167.50 | 160.86 | 1019818 | 3.39% |
| 15 Apr 2025 | 161.33 | 157.34 | 162.50 | 157.25 | 521164 | 3.23% |
| 11 Apr 2025 | 156.28 | 158.04 | 158.50 | 155.00 | 405376 | 0.80% |
| 09 Apr 2025 | 155.04 | 156.00 | 157.00 | 153.01 | 330836 | -1.36% |
| 08 Apr 2025 | 157.17 | 154.00 | 157.95 | 150.65 | 556325 | 4.70% |
| 07 Apr 2025 | 150.11 | 150.00 | 151.78 | 145.04 | 737293 | -3.14% |
| 04 Apr 2025 | 154.97 | 163.90 | 163.90 | 153.40 | 769134 | -5.45% |
| 03 Apr 2025 | 163.90 | 158.00 | 164.30 | 156.99 | 664193 | 3.09% |
| 02 Apr 2025 | 158.99 | 156.75 | 159.65 | 153.46 | 481727 | 0.63% |
| 01 Apr 2025 | 157.99 | 153.00 | 158.80 | 152.90 | 525283 | 2.25% |
| 28 Mar 2025 | 154.52 | 162.80 | 162.80 | 153.25 | 1033619 | -2.34% |
| 27 Mar 2025 | 158.22 | 159.00 | 161.49 | 157.25 | 1056817 | -0.08% |
| 26 Mar 2025 | 158.35 | 161.69 | 170.57 | 156.99 | 2456889 | -1.46% |
| 25 Mar 2025 | 160.70 | 168.00 | 168.05 | 159.35 | 1043145 | -2.95% |
| 24 Mar 2025 | 165.58 | 166.85 | 167.93 | 164.16 | 956892 | 0.33% |
| 21 Mar 2025 | 165.04 | 151.93 | 169.80 | 151.93 | 7124606 | 7.60% |
| 20 Mar 2025 | 153.38 | 153.20 | 156.00 | 151.43 | 661004 | 0.33% |
| 19 Mar 2025 | 152.87 | 147.25 | 154.80 | 147.00 | 1148388 | 4.40% |
| 18 Mar 2025 | 146.43 | 143.00 | 147.77 | 142.16 | 732127 | 3.00% |
| 17 Mar 2025 | 142.16 | 147.00 | 147.00 | 141.41 | 572818 | -1.37% |
| 13 Mar 2025 | 144.14 | 146.01 | 147.49 | 143.49 | 429900 | -0.30% |
| 12 Mar 2025 | 144.57 | 148.00 | 149.78 | 143.81 | 364464 | -1.48% |
| 11 Mar 2025 | 146.74 | 144.60 | 148.11 | 143.60 | 303311 | -0.20% |
| 10 Mar 2025 | 147.04 | 152.00 | 153.00 | 146.56 | 384190 | -3.25% |
| 07 Mar 2025 | 151.98 | 151.00 | 154.50 | 148.20 | 554862 | 1.56% |
| 06 Mar 2025 | 149.65 | 150.69 | 153.24 | 148.95 | 463621 | 0.44% |
| 05 Mar 2025 | 149.00 | 144.00 | 149.52 | 143.61 | 565593 | 3.64% |
| 04 Mar 2025 | 143.76 | 142.25 | 145.50 | 139.83 | 775543 | 0.59% |
| 03 Mar 2025 | 142.91 | 142.24 | 144.34 | 135.60 | 650434 | 0.56% |
| 28 Feb 2025 | 142.11 | 148.60 | 149.82 | 141.00 | 984840 | -6.14% |
| 27 Feb 2025 | 151.41 | 156.35 | 156.90 | 151.05 | 286754 | -3.02% |
| 25 Feb 2025 | 156.13 | 157.55 | 160.00 | 155.15 | 375814 | -0.25% |
| 24 Feb 2025 | 156.52 | 158.01 | 159.22 | 155.21 | 363728 | -2.43% |
| 21 Feb 2025 | 160.41 | 161.79 | 164.50 | 158.62 | 426672 | -0.39% |
| 20 Feb 2025 | 161.04 | 157.12 | 161.70 | 156.90 | 393602 | 1.77% |
| 19 Feb 2025 | 158.24 | 152.91 | 159.58 | 151.41 | 426443 | 2.83% |
| 18 Feb 2025 | 153.88 | 153.89 | 155.00 | 148.53 | 745444 | 0.46% |
| 17 Feb 2025 | 153.18 | 152.02 | 156.33 | 150.39 | 726797 | -1.47% |
| 14 Feb 2025 | 155.47 | 163.46 | 164.00 | 152.63 | 757832 | -4.13% |
| 13 Feb 2025 | 162.16 | 163.35 | 167.85 | 161.15 | 602133 | 0.01% |
| 12 Feb 2025 | 162.14 | 165.20 | 165.79 | 155.20 | 739586 | -1.34% |
| 11 Feb 2025 | 164.34 | 171.99 | 172.54 | 163.00 | 427837 | -4.25% |
| 10 Feb 2025 | 171.64 | 176.08 | 176.95 | 170.70 | 296587 | -2.52% |
| 07 Feb 2025 | 176.08 | 178.00 | 179.00 | 173.47 | 436596 | -0.98% |
| 06 Feb 2025 | 177.83 | 177.60 | 181.34 | 176.70 | 502457 | -0.12% |
| 05 Feb 2025 | 178.04 | 177.70 | 181.90 | 176.93 | 486899 | 0.77% |
| 04 Feb 2025 | 176.68 | 175.00 | 180.01 | 174.57 | 686741 | 1.62% |
| 03 Feb 2025 | 173.87 | 176.50 | 177.50 | 172.00 | 561665 | -2.83% |
| 01 Feb 2025 | 178.94 | 182.20 | 193.85 | 177.25 | 1444352 | -1.60% |
| 31 Jan 2025 | 181.85 | 177.01 | 183.49 | 176.30 | 755405 | 2.30% |
| 30 Jan 2025 | 177.76 | 173.56 | 181.26 | 173.25 | 1217078 | 2.20% |
| 29 Jan 2025 | 173.93 | 170.45 | 177.35 | 170.45 | 616990 | 2.10% |
| 28 Jan 2025 | 170.35 | 175.20 | 178.59 | 167.50 | 1067905 | -2.19% |
| 27 Jan 2025 | 174.16 | 183.69 | 183.75 | 173.30 | 791857 | -5.80% |
| 24 Jan 2025 | 184.89 | 189.60 | 191.14 | 182.50 | 396056 | -2.91% |
| 23 Jan 2025 | 190.43 | 186.00 | 191.97 | 184.27 | 498745 | 2.23% |
| 22 Jan 2025 | 186.28 | 192.00 | 192.88 | 183.35 | 422762 | -2.29% |
| 21 Jan 2025 | 190.64 | 195.30 | 197.40 | 190.20 | 504716 | -2.55% |
| 20 Jan 2025 | 195.63 | 195.90 | 196.99 | 192.92 | 558765 | 1.22% |
| 17 Jan 2025 | 193.28 | 190.91 | 195.09 | 189.55 | 682820 | 0.79% |
| 16 Jan 2025 | 191.76 | 189.40 | 195.40 | 189.40 | 897256 | 2.23% |
| 15 Jan 2025 | 187.58 | 197.85 | 197.85 | 184.60 | 1356492 | -1.67% |
| 14 Jan 2025 | 190.76 | 175.00 | 195.99 | 175.00 | 1525879 | 9.59% |
| 13 Jan 2025 | 174.07 | 185.00 | 187.29 | 172.36 | 878880 | -7.78% |
| 10 Jan 2025 | 188.75 | 194.95 | 194.95 | 187.20 | 709513 | -3.45% |
| 09 Jan 2025 | 195.50 | 195.89 | 199.00 | 190.52 | 1730812 | 0.50% |
| 08 Jan 2025 | 194.52 | 197.93 | 199.29 | 193.62 | 470073 | -1.73% |
| 07 Jan 2025 | 197.95 | 195.80 | 200.79 | 188.50 | 1396905 | 1.81% |
| 06 Jan 2025 | 194.44 | 205.00 | 205.00 | 193.50 | 775318 | -4.99% |
| 03 Jan 2025 | 204.66 | 205.00 | 209.30 | 204.10 | 833090 | -0.15% |
| 02 Jan 2025 | 204.97 | 206.80 | 207.75 | 203.42 | 672038 | -0.84% |
| 01 Jan 2025 | 206.70 | 202.00 | 211.00 | 202.00 | 2059901 | 2.06% |
| 31 Dec 2024 | 202.52 | 198.50 | 207.40 | 197.61 | 1652557 | 1.57% |
| 30 Dec 2024 | 199.38 | 207.66 | 207.66 | 198.85 | 933732 | -4.00% |
| 27 Dec 2024 | 207.69 | 205.96 | 211.51 | 204.33 | 1964176 | 0.52% |
| 26 Dec 2024 | 206.61 | 199.00 | 213.33 | 197.01 | 5626807 | 4.34% |
| 24 Dec 2024 | 198.01 | 201.00 | 202.22 | 197.00 | 1158713 | -2.10% |
| 23 Dec 2024 | 202.25 | 208.01 | 209.67 | 199.50 | 3080164 | -5.53% |
| 20 Dec 2024 | 214.10 | 205.70 | 221.80 | 205.60 | 14436783 | 4.26% |
| 19 Dec 2024 | 205.36 | 203.00 | 207.75 | 201.55 | 781337 | -1.07% |
| 18 Dec 2024 | 207.58 | 207.71 | 214.75 | 206.16 | 1984967 | -0.10% |
| 17 Dec 2024 | 207.78 | 215.49 | 215.70 | 207.00 | 1206805 | -2.65% |
| 16 Dec 2024 | 213.44 | 203.00 | 214.80 | 203.00 | 3370954 | 5.62% |
| 13 Dec 2024 | 202.08 | 205.00 | 206.90 | 198.94 | 728605 | -2.05% |
| 12 Dec 2024 | 206.31 | 211.75 | 211.75 | 205.10 | 760027 | -1.77% |
| 11 Dec 2024 | 210.03 | 205.20 | 212.70 | 204.50 | 2072535 | 1.76% |
| 10 Dec 2024 | 206.39 | 207.10 | 209.90 | 204.25 | 1001275 | -0.90% |
| 09 Dec 2024 | 208.27 | 206.00 | 210.30 | 205.25 | 683869 | 1.12% |
| 06 Dec 2024 | 205.96 | 205.30 | 209.58 | 204.00 | 828504 | 0.62% |
| 05 Dec 2024 | 204.69 | 204.95 | 206.19 | 201.10 | 870693 | 0.22% |
| 04 Dec 2024 | 204.24 | 198.40 | 207.40 | 197.50 | 2323235 | 3.42% |
| 03 Dec 2024 | 197.49 | 196.55 | 199.40 | 196.40 | 767249 | 1.06% |
| 02 Dec 2024 | 195.41 | 194.41 | 196.80 | 192.11 | 685148 | 0.51% |
| 29 Nov 2024 | 194.41 | 194.00 | 200.90 | 193.36 | 1668885 | 0.39% |
| 28 Nov 2024 | 193.66 | 191.00 | 197.70 | 191.00 | 1245853 | 1.40% |
| 27 Nov 2024 | 190.99 | 189.70 | 192.00 | 188.13 | 764142 | 0.93% |
| 26 Nov 2024 | 189.23 | 186.99 | 192.59 | 184.55 | 4702444 | 4.89% |
| 25 Nov 2024 | 180.40 | 182.00 | 182.50 | 179.00 | 703683 | 3.12% |
| 22 Nov 2024 | 174.94 | 172.37 | 175.80 | 169.96 | 645196 | 2.57% |
| 21 Nov 2024 | 170.56 | 176.46 | 177.00 | 168.80 | 842244 | -3.34% |
| 19 Nov 2024 | 176.46 | 176.75 | 180.96 | 175.50 | 625040 | 0.72% |
| 18 Nov 2024 | 175.19 | 176.50 | 178.13 | 172.14 | 683656 | -0.49% |
| 14 Nov 2024 | 176.05 | 174.24 | 179.49 | 174.00 | 778429 | 1.04% |
| 13 Nov 2024 | 174.24 | 179.70 | 181.26 | 173.71 | 753985 | -3.77% |
| 12 Nov 2024 | 181.07 | 186.00 | 187.89 | 179.93 | 678846 | -2.03% |
| 11 Nov 2024 | 184.82 | 185.25 | 189.40 | 182.42 | 900080 | -0.25% |
| 08 Nov 2024 | 185.29 | 193.75 | 193.98 | 184.36 | 1178369 | -4.06% |
| 07 Nov 2024 | 193.13 | 194.15 | 197.85 | 192.00 | 870260 | -0.29% |
| 06 Nov 2024 | 193.69 | 190.25 | 195.22 | 189.36 | 1860363 | 2.08% |
| 05 Nov 2024 | 189.75 | 190.45 | 190.50 | 187.51 | 948087 | 0.03% |
| 04 Nov 2024 | 189.69 | 199.50 | 199.50 | 189.01 | 1049346 | -4.95% |
| 01 Nov 2024 | 199.56 | 196.99 | 200.62 | 196.99 | 239086 | 1.85% |
| 31 Oct 2024 | 195.94 | 208.00 | 209.08 | 195.10 | 2627311 | -2.06% |
| 30 Oct 2024 | 200.07 | 196.00 | 204.00 | 195.00 | 1052563 | 1.81% |
| 29 Oct 2024 | 196.51 | 193.95 | 197.50 | 190.00 | 713224 | 1.41% |
| 28 Oct 2024 | 193.77 | 190.35 | 196.00 | 188.84 | 1257980 | 1.81% |
| 25 Oct 2024 | 190.33 | 196.69 | 198.70 | 187.16 | 896127 | -3.95% |
| 24 Oct 2024 | 198.15 | 197.83 | 202.60 | 195.85 | 587616 | 0.16% |
| 23 Oct 2024 | 197.83 | 194.33 | 201.36 | 189.38 | 935046 | 1.83% |
| 22 Oct 2024 | 194.27 | 206.00 | 207.68 | 192.35 | 1042317 | -6.36% |
| 21 Oct 2024 | 207.47 | 211.29 | 215.59 | 206.50 | 818163 | -0.86% |
| 18 Oct 2024 | 209.28 | 207.79 | 209.79 | 203.15 | 500129 | 0.34% |
| 17 Oct 2024 | 208.57 | 213.68 | 214.99 | 208.00 | 594079 | -1.55% |
| 16 Oct 2024 | 211.85 | 212.25 | 218.20 | 210.50 | 1145600 | -0.68% |
| 15 Oct 2024 | 213.31 | 217.49 | 220.01 | 212.02 | 588876 | -1.26% |
| 14 Oct 2024 | 216.04 | 210.50 | 218.79 | 209.57 | 1594126 | 3.03% |
| 11 Oct 2024 | 209.68 | 210.87 | 213.25 | 209.29 | 639868 | -0.56% |
| 10 Oct 2024 | 210.87 | 217.00 | 217.00 | 210.20 | 842918 | -1.59% |
| 09 Oct 2024 | 214.27 | 209.90 | 218.80 | 209.80 | 1399827 | 2.74% |
| 08 Oct 2024 | 208.55 | 205.15 | 209.90 | 202.01 | 1480147 | 1.66% |
| 07 Oct 2024 | 205.15 | 220.30 | 222.39 | 204.22 | 1959917 | -6.60% |
| 04 Oct 2024 | 219.64 | 225.80 | 228.29 | 218.70 | 1080934 | -2.73% |
| 03 Oct 2024 | 225.80 | 229.60 | 231.41 | 225.10 | 457144 | -2.63% |
| 01 Oct 2024 | 231.90 | 230.45 | 234.20 | 230.45 | 589380 | 0.63% |
| 30 Sep 2024 | 230.45 | 232.85 | 233.45 | 229.30 | 549820 | -1.29% |
| 27 Sep 2024 | 233.45 | 236.00 | 238.20 | 232.70 | 638859 | -1.02% |
| 26 Sep 2024 | 235.85 | 237.85 | 240.00 | 232.50 | 1565796 | -0.84% |
| 25 Sep 2024 | 237.85 | 234.10 | 245.00 | 231.00 | 3003857 | 1.60% |
| 24 Sep 2024 | 234.10 | 237.00 | 237.80 | 233.05 | 572203 | -1.06% |
| 23 Sep 2024 | 236.60 | 234.05 | 241.95 | 233.80 | 1086506 | 1.55% |
| 20 Sep 2024 | 233.00 | 234.95 | 235.95 | 229.20 | 1176685 | -0.06% |
| 19 Sep 2024 | 233.15 | 237.40 | 237.50 | 226.65 | 794266 | -0.24% |
| 18 Sep 2024 | 233.70 | 240.15 | 242.65 | 232.00 | 1079713 | -2.69% |
| 17 Sep 2024 | 240.15 | 241.90 | 242.80 | 238.55 | 428265 | -0.31% |
| 16 Sep 2024 | 240.90 | 245.30 | 245.30 | 240.10 | 511070 | -1.49% |
| 13 Sep 2024 | 244.55 | 245.90 | 248.25 | 243.80 | 526619 | -0.04% |
| 12 Sep 2024 | 244.65 | 241.90 | 247.90 | 240.20 | 1332959 | 2.90% |
| 11 Sep 2024 | 237.75 | 249.30 | 249.50 | 236.25 | 1168751 | -3.94% |
| 10 Sep 2024 | 247.50 | 257.40 | 257.40 | 246.50 | 1716743 | -3.72% |
| 09 Sep 2024 | 257.05 | 255.00 | 262.70 | 250.55 | 4477489 | 2.98% |
| 06 Sep 2024 | 249.60 | 262.50 | 265.40 | 246.00 | 1763133 | -5.62% |
| 05 Sep 2024 | 264.45 | 262.50 | 266.90 | 262.35 | 687608 | 0.92% |
| 04 Sep 2024 | 262.05 | 263.05 | 266.00 | 261.00 | 738721 | -2.09% |
| 03 Sep 2024 | 267.65 | 266.55 | 270.00 | 262.00 | 1061181 | 1.00% |
| 02 Sep 2024 | 265.00 | 265.80 | 271.35 | 259.00 | 2178431 | 0.06% |
| 30 Aug 2024 | 264.85 | 264.00 | 268.55 | 262.20 | 1003907 | 1.09% |
| 29 Aug 2024 | 262.00 | 270.50 | 270.75 | 261.25 | 1140242 | -3.00% |
| 28 Aug 2024 | 270.10 | 269.05 | 274.65 | 266.50 | 2017311 | 0.39% |
| 27 Aug 2024 | 269.05 | 266.00 | 277.65 | 264.80 | 2978559 | 1.62% |
| 26 Aug 2024 | 264.75 | 265.45 | 267.60 | 262.30 | 911536 | 0.19% |
| 23 Aug 2024 | 264.25 | 270.90 | 270.95 | 263.40 | 1129762 | -1.62% |
| 22 Aug 2024 | 268.60 | 273.50 | 274.70 | 266.60 | 1576094 | -1.76% |
| 21 Aug 2024 | 273.40 | 260.95 | 276.40 | 258.50 | 6417749 | 5.64% |
| 20 Aug 2024 | 258.80 | 253.00 | 262.95 | 251.10 | 2289265 | 2.72% |
| 19 Aug 2024 | 251.95 | 241.50 | 253.65 | 239.55 | 3646099 | 5.77% |
| 16 Aug 2024 | 238.20 | 240.00 | 241.45 | 236.60 | 1236519 | 0.53% |
| 14 Aug 2024 | 236.95 | 240.00 | 240.65 | 230.20 | 2179151 | -0.77% |
| 13 Aug 2024 | 238.80 | 248.30 | 249.90 | 236.35 | 1456486 | -3.22% |
| 12 Aug 2024 | 246.75 | 251.70 | 253.00 | 241.55 | 2990664 | -1.99% |
| 09 Aug 2024 | 251.75 | 264.00 | 264.00 | 250.10 | 2315643 | -3.28% |
| 08 Aug 2024 | 260.30 | 262.10 | 272.80 | 258.20 | 4024254 | -1.18% |
| 07 Aug 2024 | 263.40 | 258.10 | 265.30 | 254.20 | 2134032 | 3.82% |
| 06 Aug 2024 | 253.70 | 265.00 | 271.95 | 252.30 | 2480222 | -2.83% |
| 05 Aug 2024 | 261.10 | 279.05 | 279.05 | 258.80 | 3566880 | -6.40% |
| 02 Aug 2024 | 278.95 | 275.40 | 282.85 | 272.25 | 3440484 | -0.32% |
| 01 Aug 2024 | 279.85 | 293.40 | 301.95 | 278.50 | 7493881 | -4.45% |
| 31 Jul 2024 | 292.88 | 286.39 | 302.90 | 283.55 | 11568344 | 2.53% |
| 30 Jul 2024 | 285.64 | 280.70 | 297.80 | 278.54 | 10491030 | 1.91% |
| 29 Jul 2024 | 280.28 | 291.00 | 295.00 | 276.50 | 7017043 | -3.92% |
| 26 Jul 2024 | 291.73 | 260.15 | 310.11 | 256.99 | 41638885 | 12.88% |
| 25 Jul 2024 | 258.44 | 259.00 | 267.95 | 256.93 | 2353290 | -0.71% |
| 24 Jul 2024 | 260.29 | 255.60 | 266.70 | 255.42 | 2128247 | 1.91% |
| 23 Jul 2024 | 255.42 | 270.81 | 271.93 | 239.00 | 4793353 | -5.69% |
| 22 Jul 2024 | 270.82 | 263.00 | 274.39 | 260.78 | 1872220 | 2.12% |
| 19 Jul 2024 | 265.20 | 280.00 | 280.00 | 263.20 | 2823102 | -5.43% |
| 18 Jul 2024 | 280.44 | 290.00 | 291.70 | 280.00 | 2596407 | -3.27% |
| 16 Jul 2024 | 289.92 | 286.00 | 299.23 | 286.00 | 6609234 | 1.52% |
| 15 Jul 2024 | 285.59 | 290.00 | 294.45 | 281.53 | 4845103 | -0.85% |
| 12 Jul 2024 | 288.04 | 289.10 | 291.85 | 284.00 | 3643050 | 0.43% |
| 11 Jul 2024 | 286.81 | 277.00 | 292.01 | 274.57 | 9459235 | 3.88% |
| 10 Jul 2024 | 276.11 | 272.00 | 279.66 | 261.15 | 3963664 | 1.77% |
| 09 Jul 2024 | 271.31 | 277.80 | 283.20 | 268.60 | 3590660 | -1.64% |
| 08 Jul 2024 | 275.82 | 276.25 | 290.00 | 268.50 | 7951633 | 0.72% |
| 05 Jul 2024 | 273.84 | 261.00 | 281.30 | 256.13 | 15736110 | 7.04% |
| 04 Jul 2024 | 255.84 | 245.31 | 260.00 | 241.65 | 4595397 | 4.29% |
| 03 Jul 2024 | 245.31 | 243.00 | 247.00 | 240.90 | 1056807 | 1.27% |
| 02 Jul 2024 | 242.23 | 248.90 | 249.00 | 239.29 | 926296 | -1.33% |
| 01 Jul 2024 | 245.49 | 238.05 | 252.00 | 236.05 | 3243150 | 3.61% |
| 28 Jun 2024 | 236.94 | 235.00 | 239.37 | 233.03 | 1110003 | 1.98% |
| 27 Jun 2024 | 232.33 | 242.00 | 247.95 | 231.00 | 2403716 | -3.24% |
| 26 Jun 2024 | 240.11 | 239.80 | 241.79 | 237.70 | 811473 | 0.59% |
| 25 Jun 2024 | 238.71 | 245.50 | 247.39 | 237.81 | 1368835 | -2.75% |
| 24 Jun 2024 | 245.47 | 252.57 | 255.00 | 244.51 | 2000610 | -2.81% |
| 21 Jun 2024 | 252.57 | 255.30 | 263.25 | 250.78 | 8477299 | 0.59% |
| 20 Jun 2024 | 251.09 | 237.31 | 254.00 | 237.31 | 4530768 | 5.55% |
| 19 Jun 2024 | 237.88 | 241.00 | 243.50 | 236.48 | 699029 | -2.04% |
| 18 Jun 2024 | 242.83 | 244.15 | 244.85 | 239.10 | 1043160 | -0.54% |
| 14 Jun 2024 | 244.15 | 245.00 | 253.58 | 242.05 | 3642952 | 0.98% |
| 13 Jun 2024 | 241.77 | 240.60 | 248.00 | 239.30 | 2609499 | 0.58% |
| 12 Jun 2024 | 240.38 | 240.90 | 242.68 | 239.00 | 1079031 | -0.19% |
| 11 Jun 2024 | 240.84 | 239.80 | 247.40 | 234.52 | 2888318 | 0.53% |
| 10 Jun 2024 | 239.58 | 222.80 | 250.00 | 222.11 | 6746419 | 8.41% |
| 07 Jun 2024 | 221.00 | 218.95 | 223.00 | 216.80 | 589130 | 1.77% |
| 06 Jun 2024 | 217.15 | 214.80 | 222.30 | 213.55 | 1324272 | 3.73% |
| 05 Jun 2024 | 209.35 | 205.00 | 211.15 | 195.50 | 1423360 | 4.68% |
| 04 Jun 2024 | 200.00 | 238.00 | 238.00 | 192.45 | 3298040 | -16.07% |
| 03 Jun 2024 | 238.30 | 240.00 | 242.70 | 233.00 | 1746530 | 4.17% |
| 31 May 2024 | 228.75 | 229.25 | 233.30 | 226.55 | 695265 | -0.02% |
| 30 May 2024 | 228.80 | 234.55 | 234.55 | 227.95 | 739787 | -2.47% |
| 29 May 2024 | 234.60 | 231.00 | 236.80 | 228.65 | 974840 | 1.32% |
| 28 May 2024 | 231.55 | 234.00 | 235.75 | 227.05 | 891993 | -0.73% |
| 27 May 2024 | 233.25 | 238.95 | 239.30 | 231.90 | 1177980 | -2.39% |
| 24 May 2024 | 238.95 | 246.95 | 246.95 | 238.15 | 1327551 | -3.28% |
| 23 May 2024 | 247.05 | 250.00 | 257.00 | 245.40 | 2790234 | 0.67% |
| 22 May 2024 | 245.40 | 233.50 | 251.50 | 233.10 | 11475579 | 5.94% |
| 21 May 2024 | 231.65 | 236.80 | 236.95 | 229.75 | 1229422 | -1.72% |
| 18 May 2024 | 235.70 | 233.95 | 237.90 | 225.00 | 184798 | 1.22% |
| 17 May 2024 | 232.85 | 232.30 | 234.00 | 231.50 | 782299 | -0.11% |
| 16 May 2024 | 233.10 | 235.45 | 236.65 | 230.25 | 739629 | -0.26% |
| 15 May 2024 | 233.70 | 230.00 | 242.00 | 225.35 | 2905242 | 3.43% |
| 14 May 2024 | 225.95 | 219.40 | 228.65 | 219.40 | 780130 | 3.24% |
| 13 May 2024 | 218.85 | 220.00 | 221.95 | 215.90 | 829362 | -0.55% |
| 10 May 2024 | 220.05 | 219.00 | 221.70 | 214.00 | 738565 | 1.24% |
| 09 May 2024 | 217.35 | 224.75 | 224.80 | 215.90 | 615677 | -2.51% |
| 08 May 2024 | 222.95 | 221.80 | 225.70 | 219.25 | 633710 | 0.54% |
| 07 May 2024 | 221.75 | 227.15 | 227.50 | 219.20 | 782492 | -2.66% |
| 06 May 2024 | 227.80 | 234.75 | 234.80 | 223.30 | 1151637 | -1.81% |
| 03 May 2024 | 232.00 | 240.70 | 243.70 | 227.55 | 2465018 | -3.01% |
| 02 May 2024 | 239.20 | 248.90 | 249.10 | 237.50 | 1269678 | -3.22% |
| 30 Apr 2024 | 247.15 | 253.05 | 253.90 | 245.50 | 1442497 | -2.29% |
| 29 Apr 2024 | 252.95 | 249.55 | 263.30 | 249.55 | 5823386 | 3.37% |
| 26 Apr 2024 | 244.70 | 227.75 | 249.60 | 225.35 | 4983018 | 7.84% |
| 25 Apr 2024 | 226.90 | 226.50 | 229.45 | 224.05 | 802337 | 0.38% |
| 24 Apr 2024 | 226.05 | 225.85 | 228.70 | 223.10 | 905364 | 0.58% |
| 23 Apr 2024 | 224.75 | 222.40 | 227.00 | 222.00 | 556016 | 1.58% |
| 22 Apr 2024 | 221.25 | 220.00 | 223.80 | 218.95 | 495100 | 1.05% |
| 19 Apr 2024 | 218.95 | 217.00 | 220.50 | 214.40 | 578213 | -0.61% |
| 18 Apr 2024 | 220.30 | 222.70 | 227.00 | 218.90 | 708574 | -0.56% |
| 16 Apr 2024 | 221.55 | 216.85 | 226.00 | 215.10 | 1014554 | 1.26% |
| 15 Apr 2024 | 218.80 | 219.90 | 221.95 | 212.70 | 1336300 | -2.63% |
| 12 Apr 2024 | 224.70 | 228.30 | 229.85 | 223.75 | 830650 | -1.83% |
| 10 Apr 2024 | 228.90 | 233.05 | 233.65 | 228.05 | 767269 | -1.55% |
| 09 Apr 2024 | 232.50 | 237.20 | 239.40 | 231.05 | 953320 | -1.19% |
| 08 Apr 2024 | 235.30 | 241.65 | 242.45 | 234.25 | 936534 | -1.61% |
| 05 Apr 2024 | 239.15 | 238.20 | 240.40 | 236.55 | 1026782 | 0.38% |
| 04 Apr 2024 | 238.25 | 242.50 | 245.80 | 234.20 | 1524731 | -0.38% |
| 03 Apr 2024 | 239.15 | 240.95 | 244.90 | 235.15 | 1705845 | -0.35% |
| 02 Apr 2024 | 240.00 | 241.40 | 248.00 | 237.00 | 2162159 | 0.10% |
| 01 Apr 2024 | 239.75 | 229.80 | 241.50 | 229.80 | 1659287 | 5.57% |
| 28 Mar 2024 | 227.10 | 233.35 | 238.60 | 226.00 | 2462539 | -1.69% |
| 27 Mar 2024 | 231.00 | 226.00 | 239.60 | 225.20 | 3998021 | 2.30% |
| 26 Mar 2024 | 225.80 | 233.05 | 238.50 | 224.10 | 1776139 | -2.82% |
| 22 Mar 2024 | 232.35 | 227.50 | 235.95 | 227.50 | 1279967 | 1.11% |
| 21 Mar 2024 | 229.80 | 228.00 | 233.75 | 227.80 | 1341063 | 2.57% |
| 20 Mar 2024 | 224.05 | 224.05 | 229.20 | 218.00 | 1463676 | 0.13% |
| 19 Mar 2024 | 223.75 | 230.00 | 231.70 | 221.05 | 1299146 | -3.14% |
| 18 Mar 2024 | 231.00 | 232.00 | 240.20 | 228.20 | 2160748 | -1.24% |
| 15 Mar 2024 | 233.90 | 235.40 | 239.80 | 224.25 | 5851789 | -0.45% |
| 14 Mar 2024 | 234.95 | 218.50 | 237.95 | 214.05 | 3239609 | 7.92% |
| 13 Mar 2024 | 217.70 | 243.90 | 251.30 | 211.05 | 5116595 | -9.56% |
| 12 Mar 2024 | 240.70 | 253.80 | 253.80 | 239.00 | 2000622 | -4.22% |
| 11 Mar 2024 | 251.30 | 260.40 | 266.00 | 249.00 | 1822480 | -2.52% |
| 07 Mar 2024 | 257.80 | 245.00 | 263.60 | 244.90 | 1701600 | -0.92% |
| 06 Mar 2024 | 260.20 | 271.90 | 273.20 | 257.80 | 1826715 | -4.51% |
| 05 Mar 2024 | 272.50 | 275.75 | 275.75 | 266.35 | 1527580 | -1.20% |
| 04 Mar 2024 | 275.80 | 272.25 | 283.95 | 263.45 | 4162026 | 1.29% |
| 02 Mar 2024 | 272.30 | 270.50 | 273.50 | 266.60 | 313448 | 1.30% |
| 01 Mar 2024 | 268.80 | 261.45 | 271.70 | 260.45 | 2509449 | 4.15% |
| 29 Feb 2024 | 258.10 | 257.35 | 261.80 | 251.15 | 2348511 | 0.41% |
| 28 Feb 2024 | 257.05 | 273.25 | 273.95 | 255.45 | 2880395 | -5.57% |
| 27 Feb 2024 | 272.20 | 268.45 | 285.00 | 267.90 | 8048682 | 2.47% |
| 26 Feb 2024 | 265.65 | 279.30 | 283.10 | 264.20 | 2825736 | -5.04% |
| 23 Feb 2024 | 279.75 | 285.00 | 288.65 | 277.60 | 1962650 | -0.94% |
| 22 Feb 2024 | 282.40 | 284.75 | 289.00 | 270.60 | 6037498 | 0.97% |
| 21 Feb 2024 | 279.70 | 284.90 | 314.90 | 275.40 | 31554772 | 0.14% |
| 20 Feb 2024 | 279.30 | 294.50 | 296.70 | 278.00 | 4301281 | -5.79% |
| 19 Feb 2024 | 296.45 | 289.00 | 306.70 | 278.35 | 7528740 | 3.71% |
| 16 Feb 2024 | 285.85 | 249.50 | 295.00 | 246.85 | 16282604 | 15.59% |
| 15 Feb 2024 | 247.30 | 252.95 | 256.30 | 244.10 | 2189183 | -1.45% |
| 14 Feb 2024 | 250.95 | 238.95 | 257.90 | 236.00 | 5076141 | 4.56% |
| 13 Feb 2024 | 240.00 | 249.85 | 255.70 | 232.65 | 4491914 | -2.74% |
| 12 Feb 2024 | 246.75 | 290.95 | 290.95 | 241.00 | 5656098 | -15.19% |
| 09 Feb 2024 | 290.95 | 311.00 | 324.70 | 282.40 | 9670302 | -4.42% |
| 08 Feb 2024 | 304.40 | 277.00 | 314.45 | 277.00 | 20964304 | 11.56% |
| 07 Feb 2024 | 272.85 | 279.15 | 289.00 | 270.35 | 3553419 | -1.20% |
| 06 Feb 2024 | 276.15 | 270.00 | 289.30 | 267.20 | 7621909 | 3.95% |
| 05 Feb 2024 | 265.65 | 243.95 | 266.30 | 243.10 | 7739988 | 9.73% |
| 02 Feb 2024 | 242.10 | 241.15 | 248.65 | 238.60 | 1613433 | 0.94% |
| 01 Feb 2024 | 239.85 | 243.25 | 246.20 | 235.50 | 1332461 | -1.40% |
| 31 Jan 2024 | 243.25 | 248.30 | 255.35 | 241.10 | 3027687 | -1.24% |
| 30 Jan 2024 | 246.30 | 240.00 | 249.40 | 235.20 | 2830449 | 3.66% |
| 29 Jan 2024 | 237.60 | 233.40 | 243.55 | 231.00 | 2102914 | 2.68% |
| 25 Jan 2024 | 231.40 | 236.70 | 241.95 | 229.80 | 1050944 | -1.76% |
| 24 Jan 2024 | 235.55 | 224.95 | 239.45 | 221.50 | 2912763 | 3.77% |
| 23 Jan 2024 | 227.00 | 240.00 | 243.80 | 224.20 | 2683583 | -5.44% |
| 20 Jan 2024 | 240.05 | 244.90 | 257.00 | 237.35 | 5042954 | -1.17% |
| 19 Jan 2024 | 242.90 | 223.00 | 243.30 | 222.50 | 7328949 | 9.81% |
| 18 Jan 2024 | 221.20 | 223.40 | 225.70 | 214.00 | 1037623 | -0.72% |
| 17 Jan 2024 | 222.80 | 221.40 | 235.00 | 218.05 | 3883931 | -0.36% |
| 16 Jan 2024 | 223.60 | 219.20 | 229.00 | 217.35 | 3123417 | 3.07% |
| 15 Jan 2024 | 216.95 | 216.50 | 221.40 | 212.60 | 1019951 | 0.86% |
| 12 Jan 2024 | 215.10 | 215.50 | 217.45 | 214.30 | 364103 | 0.70% |
| 11 Jan 2024 | 213.60 | 213.90 | 216.80 | 212.30 | 1031575 | -0.93% |
| 10 Jan 2024 | 215.60 | 222.40 | 222.40 | 213.80 | 650247 | -2.60% |
| 09 Jan 2024 | 221.35 | 224.10 | 225.45 | 219.20 | 409218 | -0.34% |
| 08 Jan 2024 | 222.10 | 229.95 | 230.00 | 220.35 | 817294 | -3.10% |
| 05 Jan 2024 | 229.20 | 229.80 | 234.15 | 226.50 | 1591835 | 0.55% |
| 04 Jan 2024 | 227.95 | 219.50 | 231.50 | 218.00 | 3121729 | 4.32% |
| 03 Jan 2024 | 218.50 | 215.35 | 222.00 | 214.05 | 1310544 | 2.27% |
| 02 Jan 2024 | 213.65 | 217.50 | 221.45 | 211.95 | 1222196 | -1.36% |
| 01 Jan 2024 | 216.60 | 212.50 | 218.80 | 210.70 | 1222181 | 2.97% |
| 29 Dec 2023 | 210.35 | 213.10 | 215.85 | 209.05 | 924302 | -1.45% |
| 28 Dec 2023 | 213.45 | 215.60 | 216.95 | 212.20 | 931536 | 0.09% |
| 27 Dec 2023 | 213.25 | 216.85 | 219.65 | 212.25 | 1012111 | 0.24% |
| 26 Dec 2023 | 212.75 | 216.20 | 216.95 | 210.75 | 1391536 | -2.21% |
| 22 Dec 2023 | 217.55 | 219.70 | 223.00 | 214.20 | 1018764 | 0.53% |
| 21 Dec 2023 | 216.40 | 213.85 | 217.15 | 209.05 | 1193573 | 1.19% |
| 20 Dec 2023 | 213.85 | 227.20 | 234.75 | 212.00 | 2703005 | -5.15% |
| 19 Dec 2023 | 225.45 | 228.05 | 231.20 | 222.80 | 891298 | -0.44% |
| 18 Dec 2023 | 226.45 | 226.00 | 228.85 | 223.15 | 1049860 | 0.98% |
| 15 Dec 2023 | 224.25 | 232.40 | 235.80 | 221.45 | 1559222 | -2.73% |
| 14 Dec 2023 | 230.55 | 238.00 | 238.00 | 229.05 | 1080086 | -1.89% |
| 13 Dec 2023 | 235.00 | 238.50 | 238.60 | 231.90 | 1006148 | -0.76% |
| 12 Dec 2023 | 236.80 | 229.95 | 244.40 | 229.90 | 6108711 | 3.79% |
| 11 Dec 2023 | 228.15 | 228.50 | 232.30 | 227.50 | 847753 | 0.00% |
| 08 Dec 2023 | 228.15 | 235.45 | 236.45 | 226.45 | 1686202 | -3.61% |
| 07 Dec 2023 | 236.70 | 228.05 | 241.20 | 226.30 | 4048849 | 3.72% |
| 06 Dec 2023 | 228.20 | 233.95 | 236.60 | 224.40 | 2873141 | -1.68% |
| 05 Dec 2023 | 232.10 | 241.90 | 247.45 | 230.50 | 4998735 | -4.05% |
| 04 Dec 2023 | 241.90 | 236.80 | 245.00 | 229.70 | 5614362 | 4.61% |
| 01 Dec 2023 | 231.25 | 261.90 | 261.90 | 229.70 | 9486945 | -9.38% |
| 30 Nov 2023 | 255.20 | 227.95 | 255.20 | 227.00 | 11577826 | 10.00% |
| 29 Nov 2023 | 232.00 | 228.00 | 234.00 | 223.00 | 11176875 | 2.61% |
| 28 Nov 2023 | 226.10 | 213.10 | 237.30 | 203.70 | 50665997 | 8.18% |
| 24 Nov 2023 | 209.00 | 176.00 | 209.00 | 175.00 | 34862627 | 19.98% |
| 23 Nov 2023 | 174.20 | 176.80 | 176.80 | 169.25 | 3013181 | -1.28% |
| 22 Nov 2023 | 176.45 | 165.00 | 177.85 | 164.05 | 14490879 | 7.00% |
| 21 Nov 2023 | 164.90 | 156.25 | 166.50 | 156.20 | 6705888 | 6.39% |
| 20 Nov 2023 | 155.00 | 151.10 | 156.00 | 149.00 | 2264225 | 2.01% |
| 17 Nov 2023 | 151.95 | 148.95 | 155.20 | 147.50 | 3555936 | 2.32% |
| 16 Nov 2023 | 148.50 | 143.35 | 151.85 | 143.05 | 4047602 | 3.59% |
| 15 Nov 2023 | 143.35 | 142.60 | 145.75 | 140.70 | 816044 | 1.59% |
| 13 Nov 2023 | 141.10 | 141.50 | 142.50 | 140.40 | 400315 | -0.81% |
| 12 Nov 2023 | 142.25 | 139.90 | 144.25 | 139.35 | 629338 | 3.04% |
| 10 Nov 2023 | 138.05 | 138.60 | 138.95 | 136.30 | 472788 | 0.44% |
| 09 Nov 2023 | 137.45 | 136.20 | 138.95 | 133.00 | 1990390 | -5.04% |
| 08 Nov 2023 | 144.75 | 144.30 | 147.05 | 143.50 | 893492 | 1.08% |
| 07 Nov 2023 | 143.20 | 141.90 | 144.50 | 141.40 | 683207 | 1.45% |
| 06 Nov 2023 | 141.15 | 139.05 | 142.20 | 138.80 | 559632 | 2.06% |
| 03 Nov 2023 | 138.30 | 138.90 | 142.20 | 136.75 | 718605 | 0.14% |
| 02 Nov 2023 | 138.10 | 137.95 | 141.65 | 136.75 | 484719 | 0.77% |
| 01 Nov 2023 | 137.05 | 139.15 | 140.00 | 136.60 | 382615 | -1.30% |
| 31 Oct 2023 | 138.85 | 137.50 | 142.95 | 136.85 | 1216305 | 1.98% |
| 30 Oct 2023 | 136.15 | 136.80 | 138.20 | 135.00 | 371587 | -0.44% |
| 27 Oct 2023 | 136.75 | 134.90 | 139.15 | 134.70 | 627073 | 0.89% |
| 26 Oct 2023 | 135.55 | 136.40 | 138.70 | 130.10 | 1355864 | -0.70% |
| 25 Oct 2023 | 136.50 | 139.65 | 144.70 | 134.55 | 1026184 | -1.48% |
| 23 Oct 2023 | 138.55 | 150.20 | 152.70 | 137.10 | 2430220 | -7.11% |
| 20 Oct 2023 | 149.15 | 144.50 | 154.65 | 143.60 | 8417902 | 3.86% |
| 19 Oct 2023 | 143.60 | 143.35 | 149.65 | 141.00 | 3917534 | 0.03% |
| 18 Oct 2023 | 143.55 | 142.65 | 144.40 | 138.75 | 942691 | 0.70% |
| 17 Oct 2023 | 142.55 | 144.10 | 147.00 | 141.60 | 2179146 | 0.18% |
| 16 Oct 2023 | 142.30 | 136.60 | 142.95 | 136.60 | 1247657 | 4.13% |
| 13 Oct 2023 | 136.65 | 136.80 | 138.95 | 136.05 | 235831 | -0.83% |
| 12 Oct 2023 | 137.80 | 138.25 | 139.15 | 135.65 | 464426 | 0.47% |
| 11 Oct 2023 | 137.15 | 138.60 | 140.70 | 136.25 | 537705 | -0.58% |
| 10 Oct 2023 | 137.95 | 136.70 | 138.70 | 136.10 | 373698 | 1.73% |
| 09 Oct 2023 | 135.60 | 137.00 | 138.95 | 134.25 | 538607 | -2.76% |
| 06 Oct 2023 | 139.45 | 138.00 | 141.25 | 136.85 | 1152064 | 1.75% |
| 05 Oct 2023 | 137.05 | 134.35 | 138.00 | 133.10 | 755373 | 1.03% |
| 04 Oct 2023 | 135.65 | 138.95 | 138.95 | 134.30 | 655775 | -2.69% |
| 03 Oct 2023 | 139.40 | 139.35 | 141.55 | 138.25 | 539738 | -0.78% |
| 29 Sep 2023 | 140.50 | 141.40 | 141.55 | 138.70 | 607300 | -0.07% |
| 28 Sep 2023 | 140.60 | 139.10 | 143.45 | 136.25 | 2256578 | 1.11% |
| 27 Sep 2023 | 139.05 | 138.20 | 140.00 | 136.50 | 686691 | 0.69% |
| 26 Sep 2023 | 138.10 | 139.95 | 140.80 | 137.35 | 788613 | -1.39% |
| 25 Sep 2023 | 140.05 | 138.65 | 142.70 | 137.00 | 1518810 | 1.34% |
| 22 Sep 2023 | 138.20 | 139.40 | 140.90 | 136.40 | 1396230 | -0.58% |
| 21 Sep 2023 | 139.00 | 145.00 | 147.30 | 138.05 | 2036658 | -4.17% |
| 20 Sep 2023 | 145.05 | 142.00 | 150.80 | 140.30 | 4452638 | 1.29% |
| 18 Sep 2023 | 143.20 | 143.05 | 145.95 | 140.80 | 3277633 | 0.00% |
| 15 Sep 2023 | 143.20 | 136.00 | 148.70 | 134.30 | 15963295 | 6.75% |
| 14 Sep 2023 | 134.15 | 129.00 | 136.05 | 128.70 | 1992167 | 4.52% |
| 13 Sep 2023 | 128.35 | 125.10 | 129.35 | 123.55 | 875795 | 2.72% |
| 12 Sep 2023 | 124.95 | 134.60 | 135.00 | 124.30 | 1386178 | -6.44% |
| 11 Sep 2023 | 133.55 | 133.50 | 135.05 | 133.00 | 782595 | 0.64% |
| 08 Sep 2023 | 132.70 | 133.00 | 135.25 | 131.85 | 871656 | -1.45% |
| 07 Sep 2023 | 134.65 | 135.80 | 138.25 | 134.00 | 1011194 | -0.04% |
| 06 Sep 2023 | 134.70 | 136.00 | 136.95 | 133.05 | 1069803 | 0.45% |
| 05 Sep 2023 | 134.10 | 134.55 | 137.80 | 132.40 | 1525294 | 0.56% |
| 04 Sep 2023 | 133.35 | 132.30 | 135.55 | 131.65 | 1645799 | 2.62% |
| 01 Sep 2023 | 129.95 | 129.70 | 130.80 | 129.05 | 346510 | 0.62% |
| 31 Aug 2023 | 129.15 | 130.55 | 132.30 | 128.35 | 411203 | -0.92% |
| 30 Aug 2023 | 130.35 | 130.10 | 131.70 | 129.50 | 461933 | 0.62% |
| 29 Aug 2023 | 129.55 | 130.15 | 132.80 | 128.80 | 663627 | -0.35% |
| 28 Aug 2023 | 130.00 | 129.15 | 132.95 | 125.25 | 1022557 | 1.17% |
| 25 Aug 2023 | 128.50 | 129.60 | 130.45 | 126.60 | 715086 | -1.72% |
| 24 Aug 2023 | 130.75 | 131.80 | 134.90 | 130.10 | 1528119 | -0.23% |
| 23 Aug 2023 | 131.05 | 132.00 | 132.90 | 130.10 | 1459728 | -0.11% |
| 22 Aug 2023 | 131.20 | 124.55 | 136.10 | 124.30 | 12217181 | 5.93% |
| 21 Aug 2023 | 123.85 | 125.15 | 125.15 | 123.35 | 251363 | -0.68% |
| 18 Aug 2023 | 124.70 | 125.50 | 126.20 | 123.75 | 436947 | -0.72% |
| 17 Aug 2023 | 125.60 | 123.35 | 126.50 | 122.60 | 537682 | 1.87% |
| 16 Aug 2023 | 123.30 | 124.80 | 124.80 | 122.90 | 378892 | -1.44% |
| 14 Aug 2023 | 125.10 | 128.60 | 128.60 | 123.00 | 562967 | -0.48% |
| 11 Aug 2023 | 125.70 | 127.40 | 128.20 | 125.20 | 416463 | -0.44% |
| 10 Aug 2023 | 126.25 | 126.85 | 128.45 | 125.50 | 377145 | -0.47% |
| 09 Aug 2023 | 126.85 | 127.55 | 127.55 | 125.75 | 389654 | -0.20% |
| 08 Aug 2023 | 127.10 | 128.90 | 131.75 | 126.55 | 1112512 | -0.90% |
| 07 Aug 2023 | 128.25 | 127.15 | 129.55 | 126.75 | 1222714 | 1.75% |
| 04 Aug 2023 | 126.05 | 122.95 | 129.05 | 122.90 | 1662794 | 3.11% |
| 03 Aug 2023 | 122.25 | 123.50 | 124.70 | 121.10 | 811073 | -1.25% |
| 02 Aug 2023 | 123.80 | 126.00 | 129.00 | 122.40 | 1259097 | -1.90% |
| 01 Aug 2023 | 126.20 | 125.00 | 130.35 | 124.50 | 3631263 | 1.53% |
| 31 Jul 2023 | 124.30 | 122.55 | 125.60 | 120.70 | 1012029 | 2.22% |
| 28 Jul 2023 | 121.60 | 121.80 | 122.90 | 120.70 | 501309 | -0.08% |
| 27 Jul 2023 | 121.70 | 122.20 | 124.70 | 121.25 | 536361 | -0.41% |
| 26 Jul 2023 | 122.20 | 124.50 | 124.50 | 122.00 | 452466 | -1.25% |
| 25 Jul 2023 | 123.75 | 124.30 | 126.00 | 123.20 | 1005464 | 0.32% |
| 24 Jul 2023 | 123.35 | 119.85 | 126.40 | 119.45 | 4949112 | 3.70% |
| 21 Jul 2023 | 118.95 | 116.00 | 120.90 | 115.85 | 1799843 | 2.41% |
| 20 Jul 2023 | 116.15 | 116.20 | 117.10 | 115.90 | 351887 | -0.04% |
| 19 Jul 2023 | 116.20 | 116.45 | 116.75 | 115.70 | 449584 | 0.52% |
| 18 Jul 2023 | 115.60 | 117.30 | 117.90 | 115.20 | 482211 | -1.11% |
| 17 Jul 2023 | 116.90 | 117.00 | 118.00 | 116.50 | 340931 | 0.13% |
| 14 Jul 2023 | 116.75 | 117.70 | 118.30 | 116.40 | 393388 | -0.51% |
| 13 Jul 2023 | 117.35 | 118.40 | 119.80 | 116.35 | 482604 | -0.42% |
| 12 Jul 2023 | 117.85 | 119.90 | 120.45 | 117.45 | 523980 | -1.67% |
| 11 Jul 2023 | 119.85 | 120.70 | 122.50 | 119.50 | 590978 | -0.17% |
| 10 Jul 2023 | 120.05 | 119.35 | 122.20 | 117.90 | 1482463 | 1.18% |
| 07 Jul 2023 | 118.65 | 118.50 | 120.70 | 117.60 | 809612 | 0.34% |
| 06 Jul 2023 | 118.25 | 116.60 | 119.40 | 116.15 | 568714 | 1.81% |
| 05 Jul 2023 | 116.15 | 116.40 | 117.25 | 115.20 | 580841 | -0.21% |
| 04 Jul 2023 | 116.40 | 118.40 | 118.70 | 115.40 | 495972 | -0.94% |
| 03 Jul 2023 | 117.50 | 117.75 | 119.50 | 116.85 | 471131 | 0.47% |
| 30 Jun 2023 | 116.95 | 117.95 | 118.00 | 116.55 | 271400 | -0.13% |
| 28 Jun 2023 | 117.10 | 118.45 | 119.80 | 116.90 | 400297 | -1.01% |
| 27 Jun 2023 | 118.30 | 116.55 | 119.25 | 116.55 | 454240 | 1.50% |
| 26 Jun 2023 | 116.55 | 114.85 | 117.35 | 114.05 | 439334 | 1.92% |
| 23 Jun 2023 | 114.35 | 118.05 | 119.00 | 113.90 | 874641 | -3.38% |
| 22 Jun 2023 | 118.35 | 120.80 | 121.65 | 117.75 | 453720 | -1.82% |
| 21 Jun 2023 | 120.55 | 122.60 | 123.70 | 120.15 | 506894 | -1.67% |
| 20 Jun 2023 | 122.60 | 121.00 | 124.10 | 120.70 | 730513 | 0.45% |
| 19 Jun 2023 | 122.05 | 123.90 | 126.65 | 121.40 | 1358174 | -0.81% |
| 16 Jun 2023 | 123.05 | 120.70 | 124.40 | 119.65 | 1545231 | 2.41% |
| 15 Jun 2023 | 120.15 | 120.50 | 122.45 | 120.00 | 665469 | -0.12% |
| 14 Jun 2023 | 120.30 | 119.10 | 121.95 | 118.20 | 896670 | 1.39% |
| 13 Jun 2023 | 118.65 | 118.80 | 119.25 | 117.95 | 243834 | 0.30% |
| 12 Jun 2023 | 118.30 | 118.70 | 119.25 | 117.35 | 345272 | 0.30% |
| 09 Jun 2023 | 117.95 | 120.80 | 120.90 | 117.45 | 664193 | -2.08% |
| 08 Jun 2023 | 120.45 | 121.50 | 126.00 | 119.65 | 2068682 | -0.62% |
| 07 Jun 2023 | 121.20 | 120.90 | 122.50 | 120.05 | 1648582 | 2.49% |
| 06 Jun 2023 | 118.25 | 118.00 | 119.15 | 117.20 | 325937 | 0.34% |
| 05 Jun 2023 | 117.85 | 119.30 | 119.85 | 117.50 | 376570 | -0.97% |
| 02 Jun 2023 | 119.00 | 120.40 | 120.90 | 118.70 | 547877 | -0.42% |
| 01 Jun 2023 | 119.50 | 118.75 | 121.50 | 118.60 | 651501 | 0.50% |
| 31 May 2023 | 118.90 | 120.60 | 122.00 | 116.60 | 1522186 | -0.46% |
| 30 May 2023 | 119.45 | 118.70 | 124.00 | 116.90 | 1159581 | 0.67% |
| 29 May 2023 | 118.65 | 120.10 | 120.70 | 118.00 | 438260 | -0.96% |
| 26 May 2023 | 119.80 | 120.00 | 123.00 | 119.00 | 1046004 | 0.38% |
| 25 May 2023 | 119.35 | 118.75 | 122.00 | 118.20 | 720098 | 0.42% |
| 24 May 2023 | 118.85 | 116.30 | 120.60 | 115.10 | 798578 | 1.89% |
| 23 May 2023 | 116.65 | 115.45 | 119.20 | 115.45 | 663292 | 0.26% |
| 22 May 2023 | 116.35 | 117.45 | 118.90 | 115.75 | 488427 | -0.94% |
| 19 May 2023 | 117.45 | 120.55 | 120.85 | 116.10 | 553872 | -2.04% |
| 18 May 2023 | 119.90 | 119.55 | 123.60 | 119.20 | 1267169 | 0.38% |
| 17 May 2023 | 119.45 | 119.45 | 121.50 | 118.15 | 921394 | 0.46% |
| 16 May 2023 | 118.90 | 115.85 | 124.50 | 115.60 | 6016180 | 2.90% |
| 15 May 2023 | 115.55 | 115.40 | 118.00 | 114.00 | 749708 | 0.43% |
| 12 May 2023 | 115.05 | 116.75 | 117.25 | 114.25 | 472881 | -1.79% |
| 11 May 2023 | 117.15 | 118.00 | 118.80 | 116.20 | 895196 | -0.13% |
| 10 May 2023 | 117.30 | 114.80 | 120.30 | 112.80 | 3067140 | 2.67% |
| 09 May 2023 | 114.25 | 116.30 | 118.45 | 113.00 | 1223014 | -1.42% |
| 08 May 2023 | 115.90 | 118.85 | 119.00 | 115.20 | 1266498 | -2.48% |
| 05 May 2023 | 118.85 | 121.15 | 124.00 | 118.10 | 3967764 | -6.16% |
| 04 May 2023 | 126.65 | 110.15 | 129.75 | 110.10 | 22228552 | 15.19% |
| 03 May 2023 | 109.95 | 111.30 | 112.55 | 109.20 | 777273 | -0.59% |
| 02 May 2023 | 110.60 | 106.65 | 113.30 | 106.25 | 3069204 | 4.54% |
| 28 Apr 2023 | 105.80 | 105.30 | 107.50 | 105.00 | 503384 | 0.76% |
| 27 Apr 2023 | 105.00 | 106.40 | 106.50 | 104.50 | 271292 | -0.76% |
| 26 Apr 2023 | 105.80 | 103.10 | 106.70 | 102.60 | 776608 | 2.67% |
| 25 Apr 2023 | 103.05 | 104.00 | 104.00 | 102.40 | 216696 | 0.10% |
| 24 Apr 2023 | 102.95 | 102.95 | 104.35 | 101.65 | 334741 | 0.05% |
| 21 Apr 2023 | 102.90 | 103.75 | 104.65 | 102.40 | 221469 | -0.72% |
| 20 Apr 2023 | 103.65 | 105.00 | 105.25 | 103.10 | 400503 | -1.14% |
| 19 Apr 2023 | 104.85 | 103.00 | 107.55 | 102.95 | 913147 | 1.65% |
| 18 Apr 2023 | 103.15 | 103.35 | 104.20 | 102.55 | 213628 | 0.00% |
| 17 Apr 2023 | 103.15 | 102.40 | 104.60 | 101.80 | 255373 | 0.63% |
| 13 Apr 2023 | 102.50 | 102.70 | 103.00 | 101.55 | 159043 | -0.19% |
| 12 Apr 2023 | 102.70 | 102.70 | 103.00 | 101.55 | 187996 | 0.29% |
| 11 Apr 2023 | 102.40 | 102.50 | 104.00 | 101.95 | 250853 | 0.10% |
| 10 Apr 2023 | 102.30 | 102.25 | 103.50 | 101.40 | 371412 | 0.74% |
| 06 Apr 2023 | 101.55 | 102.00 | 102.60 | 101.00 | 241577 | -0.20% |
| 05 Apr 2023 | 101.75 | 99.60 | 103.50 | 98.80 | 925354 | 2.99% |
| 03 Apr 2023 | 98.80 | 99.40 | 100.00 | 97.85 | 354114 | 1.54% |
| 31 Mar 2023 | 97.30 | 99.00 | 99.20 | 96.75 | 406717 | -0.56% |
| 29 Mar 2023 | 97.85 | 95.85 | 99.00 | 94.80 | 420805 | 3.00% |
| 28 Mar 2023 | 95.00 | 98.05 | 99.00 | 94.60 | 388683 | -3.36% |
| 27 Mar 2023 | 98.30 | 100.40 | 100.80 | 98.00 | 279789 | -2.04% |
| 24 Mar 2023 | 100.35 | 102.70 | 102.90 | 99.55 | 335631 | -2.29% |
| 23 Mar 2023 | 102.70 | 105.70 | 105.70 | 102.25 | 490915 | -2.33% |
| 22 Mar 2023 | 105.15 | 106.00 | 107.90 | 104.30 | 1434526 | 0.57% |
| 21 Mar 2023 | 104.55 | 101.25 | 105.90 | 100.00 | 867092 | 4.71% |
| 20 Mar 2023 | 99.85 | 100.35 | 102.65 | 98.65 | 300019 | -0.50% |
| 17 Mar 2023 | 100.35 | 99.45 | 100.95 | 99.45 | 483514 | 1.21% |
| 16 Mar 2023 | 99.15 | 101.50 | 101.65 | 98.20 | 382674 | -1.93% |
| 15 Mar 2023 | 101.10 | 101.35 | 102.55 | 100.05 | 251005 | 0.15% |
| 14 Mar 2023 | 100.95 | 101.25 | 102.75 | 99.80 | 414892 | 0.00% |
| 13 Mar 2023 | 100.95 | 103.15 | 104.30 | 100.00 | 353067 | -2.98% |
| 10 Mar 2023 | 104.05 | 104.00 | 104.65 | 102.95 | 383092 | -1.28% |
| 09 Mar 2023 | 105.40 | 102.80 | 107.15 | 102.50 | 1134468 | 3.33% |
| 08 Mar 2023 | 102.00 | 103.00 | 103.50 | 100.50 | 296305 | -1.54% |
| 06 Mar 2023 | 103.60 | 104.80 | 105.70 | 103.30 | 343310 | -0.86% |
| 03 Mar 2023 | 104.50 | 101.90 | 106.30 | 101.75 | 747436 | 3.36% |
| 02 Mar 2023 | 101.10 | 102.95 | 103.90 | 100.45 | 413594 | -1.80% |
| 01 Mar 2023 | 102.95 | 100.65 | 103.80 | 100.60 | 360587 | 1.48% |
| 28 Feb 2023 | 101.45 | 100.55 | 102.90 | 100.20 | 1547308 | 3.20% |
| 27 Feb 2023 | 98.30 | 100.10 | 101.45 | 97.45 | 487171 | -1.60% |
| 24 Feb 2023 | 99.90 | 102.05 | 103.65 | 99.10 | 616832 | -1.62% |
| 23 Feb 2023 | 101.55 | 102.85 | 103.05 | 100.85 | 408061 | -1.12% |
| 22 Feb 2023 | 102.70 | 104.00 | 104.00 | 102.05 | 381163 | -2.14% |
| 21 Feb 2023 | 104.95 | 102.70 | 107.40 | 102.70 | 1183169 | 1.50% |
| 20 Feb 2023 | 103.40 | 104.80 | 104.80 | 102.00 | 607869 | -0.58% |
| 17 Feb 2023 | 104.00 | 106.75 | 107.75 | 102.70 | 556354 | -3.48% |
| 16 Feb 2023 | 107.75 | 107.00 | 109.00 | 104.55 | 1228258 | 1.22% |
| 15 Feb 2023 | 106.45 | 101.45 | 107.30 | 101.45 | 2887091 | 5.61% |
| 14 Feb 2023 | 100.80 | 103.80 | 104.45 | 99.60 | 1335290 | -0.35% |
| 13 Feb 2023 | 101.15 | 103.10 | 103.30 | 100.25 | 566988 | -1.32% |
| 10 Feb 2023 | 102.50 | 107.00 | 107.70 | 101.80 | 1536562 | -4.12% |
| 09 Feb 2023 | 106.90 | 107.50 | 108.00 | 106.20 | 672987 | 0.14% |
| 08 Feb 2023 | 106.75 | 107.95 | 108.65 | 106.05 | 860507 | -0.88% |
| 07 Feb 2023 | 107.70 | 113.00 | 114.60 | 106.70 | 1296711 | -3.32% |
| 06 Feb 2023 | 111.40 | 107.95 | 112.75 | 106.85 | 1374342 | 2.77% |
| 03 Feb 2023 | 108.40 | 111.70 | 112.10 | 105.90 | 847234 | -1.41% |
| 02 Feb 2023 | 109.95 | 107.95 | 113.40 | 107.10 | 1307736 | 0.32% |
| 01 Feb 2023 | 109.60 | 119.65 | 121.90 | 104.15 | 2767206 | -7.74% |
| 31 Jan 2023 | 118.80 | 117.50 | 120.30 | 116.65 | 838610 | 1.19% |
| 30 Jan 2023 | 117.40 | 115.90 | 118.45 | 114.85 | 1002946 | 0.30% |
| 27 Jan 2023 | 117.05 | 121.30 | 122.95 | 115.05 | 901937 | -4.06% |
| 25 Jan 2023 | 122.00 | 125.20 | 126.15 | 120.45 | 749689 | -3.37% |
| 24 Jan 2023 | 126.25 | 123.50 | 127.30 | 122.75 | 1318016 | 2.27% |
| 23 Jan 2023 | 123.45 | 125.30 | 126.65 | 122.00 | 628931 | -0.72% |
| 20 Jan 2023 | 124.35 | 124.10 | 125.20 | 123.15 | 750387 | 0.69% |
| 19 Jan 2023 | 123.50 | 125.55 | 126.70 | 121.60 | 623854 | -2.37% |
| 18 Jan 2023 | 126.50 | 126.05 | 129.20 | 125.50 | 1011742 | 0.92% |
| 17 Jan 2023 | 125.35 | 128.85 | 128.85 | 124.70 | 950760 | -2.49% |
| 16 Jan 2023 | 128.55 | 130.80 | 131.30 | 128.05 | 1088534 | -1.42% |
| 13 Jan 2023 | 130.40 | 130.85 | 133.50 | 129.30 | 2480288 | 0.19% |
| 12 Jan 2023 | 130.15 | 127.60 | 131.15 | 125.30 | 2485905 | 1.44% |
| 11 Jan 2023 | 128.30 | 127.40 | 129.70 | 126.45 | 1867677 | 1.02% |
| 10 Jan 2023 | 127.00 | 129.50 | 130.30 | 124.60 | 1909475 | -2.68% |
| 09 Jan 2023 | 130.50 | 129.00 | 132.35 | 128.15 | 2965947 | 2.07% |
| 06 Jan 2023 | 127.85 | 134.55 | 135.20 | 126.60 | 3116427 | -5.51% |
| 05 Jan 2023 | 135.30 | 138.55 | 138.85 | 133.05 | 4059355 | -1.89% |
| 04 Jan 2023 | 137.90 | 133.00 | 140.00 | 132.05 | 13167490 | 4.71% |
| 03 Jan 2023 | 131.70 | 131.15 | 134.45 | 128.15 | 4483016 | 1.23% |
| 02 Jan 2023 | 130.10 | 126.50 | 131.70 | 126.05 | 7222605 | 3.46% |
| 30 Dec 2022 | 125.75 | 116.70 | 128.80 | 116.70 | 17599438 | 9.02% |
| 29 Dec 2022 | 115.35 | 116.30 | 116.85 | 113.65 | 1219990 | -1.41% |
| 28 Dec 2022 | 117.00 | 113.35 | 118.95 | 113.10 | 3538143 | 3.08% |
| 27 Dec 2022 | 113.50 | 115.20 | 116.95 | 112.50 | 2104843 | -0.53% |
| 26 Dec 2022 | 114.10 | 108.45 | 116.25 | 107.85 | 3274517 | 5.99% |
| 23 Dec 2022 | 107.65 | 115.10 | 119.80 | 106.15 | 4450119 | -8.42% |
| 22 Dec 2022 | 117.55 | 123.00 | 125.55 | 113.60 | 6593894 | -2.73% |
| 21 Dec 2022 | 120.85 | 134.60 | 136.15 | 119.30 | 4933764 | -10.61% |
| 20 Dec 2022 | 135.20 | 133.75 | 142.35 | 129.30 | 13104070 | 0.93% |
| 19 Dec 2022 | 133.95 | 122.60 | 137.50 | 121.95 | 15659814 | 9.17% |
| 16 Dec 2022 | 122.70 | 125.00 | 126.45 | 119.10 | 3471401 | -1.88% |
| 15 Dec 2022 | 125.05 | 122.00 | 128.90 | 120.65 | 8846604 | 2.12% |
| 14 Dec 2022 | 122.45 | 113.20 | 126.95 | 112.75 | 18657462 | 8.94% |
| 13 Dec 2022 | 112.40 | 114.65 | 114.65 | 111.05 | 948380 | -0.88% |
| 12 Dec 2022 | 113.40 | 115.50 | 115.65 | 111.55 | 2931227 | 2.62% |
| 09 Dec 2022 | 110.50 | 106.00 | 116.00 | 106.00 | 8879834 | 5.04% |
| 08 Dec 2022 | 105.20 | 107.00 | 108.45 | 104.15 | 543090 | -1.13% |
| 07 Dec 2022 | 106.40 | 108.15 | 108.45 | 106.00 | 295835 | -1.39% |
| 06 Dec 2022 | 107.90 | 109.95 | 110.90 | 107.10 | 374721 | -1.86% |
| 05 Dec 2022 | 109.95 | 111.00 | 112.45 | 109.20 | 711606 | -0.27% |
| 02 Dec 2022 | 110.25 | 107.25 | 111.40 | 106.85 | 1877387 | 3.09% |
| 01 Dec 2022 | 106.95 | 109.95 | 110.50 | 106.20 | 1472241 | -2.11% |
| 30 Nov 2022 | 109.25 | 114.00 | 114.35 | 107.65 | 3270936 | -5.00% |
| 29 Nov 2022 | 115.00 | 102.20 | 116.80 | 102.00 | 19182624 | 13.58% |
| 28 Nov 2022 | 101.25 | 96.65 | 101.70 | 96.60 | 1438956 | 5.03% |
| 25 Nov 2022 | 96.40 | 96.50 | 97.25 | 96.00 | 292123 | 0.00% |
| 24 Nov 2022 | 96.40 | 95.65 | 98.10 | 95.40 | 474529 | 1.31% |
| 23 Nov 2022 | 95.15 | 95.30 | 96.35 | 94.65 | 227763 | -0.42% |
| 22 Nov 2022 | 95.55 | 92.00 | 97.40 | 92.00 | 1097856 | 3.69% |
| 21 Nov 2022 | 92.15 | 94.00 | 94.00 | 91.75 | 145041 | -1.60% |
| 18 Nov 2022 | 93.65 | 92.05 | 94.75 | 91.80 | 398116 | 1.74% |
| 17 Nov 2022 | 92.05 | 92.25 | 93.00 | 91.75 | 243478 | -0.16% |
| 16 Nov 2022 | 92.20 | 93.45 | 94.70 | 91.60 | 279507 | -1.39% |
| 15 Nov 2022 | 93.50 | 96.00 | 96.80 | 93.20 | 502628 | -1.89% |
| 14 Nov 2022 | 95.30 | 97.00 | 97.95 | 94.80 | 920203 | -5.88% |
| 11 Nov 2022 | 101.25 | 104.00 | 104.90 | 100.90 | 794184 | -0.93% |
| 10 Nov 2022 | 102.20 | 99.00 | 105.60 | 97.05 | 5551460 | 4.66% |
| 09 Nov 2022 | 97.65 | 97.95 | 98.80 | 95.85 | 708691 | 1.30% |
| 07 Nov 2022 | 96.40 | 96.40 | 99.40 | 95.30 | 1597057 | 1.74% |
| 04 Nov 2022 | 94.75 | 89.00 | 95.80 | 88.75 | 2582471 | 6.76% |
| 03 Nov 2022 | 88.75 | 87.85 | 89.00 | 87.85 | 105237 | 0.74% |
| 02 Nov 2022 | 88.10 | 88.00 | 88.90 | 87.65 | 102513 | -0.51% |
| 01 Nov 2022 | 88.55 | 88.45 | 89.50 | 88.30 | 139848 | -0.34% |
| 31 Oct 2022 | 88.85 | 88.80 | 90.05 | 88.20 | 176193 | 0.57% |
| 28 Oct 2022 | 88.35 | 87.30 | 89.70 | 87.25 | 348394 | 1.20% |
| 27 Oct 2022 | 87.30 | 86.10 | 87.85 | 86.05 | 193579 | 1.69% |
| 25 Oct 2022 | 85.85 | 86.20 | 86.20 | 84.65 | 236026 | -0.23% |
| 24 Oct 2022 | 86.05 | 86.70 | 86.70 | 85.65 | 35698 | 0.70% |
| 21 Oct 2022 | 85.45 | 86.20 | 86.25 | 85.15 | 112601 | -0.35% |
| 20 Oct 2022 | 85.75 | 85.70 | 86.15 | 85.55 | 103577 | -0.41% |
| 19 Oct 2022 | 86.10 | 86.30 | 86.95 | 86.00 | 132030 | -0.12% |
| 18 Oct 2022 | 86.20 | 85.90 | 86.40 | 85.75 | 99314 | 0.70% |
| 17 Oct 2022 | 85.60 | 85.60 | 86.15 | 84.55 | 103674 | 0.00% |
| 14 Oct 2022 | 85.60 | 86.00 | 87.75 | 85.35 | 158056 | 0.41% |
| 13 Oct 2022 | 85.25 | 85.10 | 85.95 | 85.00 | 101402 | -0.47% |
| 12 Oct 2022 | 85.65 | 85.60 | 86.00 | 84.55 | 78535 | 0.06% |
| 11 Oct 2022 | 85.60 | 87.45 | 87.45 | 85.10 | 121174 | -1.61% |
| 10 Oct 2022 | 87.00 | 87.00 | 87.65 | 86.45 | 133514 | -1.14% |
| 07 Oct 2022 | 88.00 | 88.00 | 88.45 | 87.10 | 155208 | 0.06% |
| 06 Oct 2022 | 87.95 | 87.25 | 89.10 | 87.25 | 242267 | 1.09% |
| 04 Oct 2022 | 87.00 | 87.00 | 87.80 | 86.00 | 220986 | 0.81% |
| 03 Oct 2022 | 86.30 | 85.50 | 86.90 | 85.05 | 201477 | 0.52% |
| 30 Sep 2022 | 85.85 | 85.50 | 86.50 | 84.50 | 161042 | 0.29% |
| 29 Sep 2022 | 85.60 | 86.45 | 86.65 | 84.65 | 185182 | 0.12% |
| 28 Sep 2022 | 85.50 | 82.50 | 86.30 | 82.50 | 615896 | 3.20% |
| 27 Sep 2022 | 82.85 | 84.00 | 84.50 | 82.50 | 284125 | -0.60% |
| 26 Sep 2022 | 83.35 | 86.00 | 86.00 | 82.90 | 337483 | -4.14% |
| 23 Sep 2022 | 86.95 | 88.35 | 89.30 | 86.70 | 207270 | -1.97% |
| 22 Sep 2022 | 88.70 | 87.50 | 89.00 | 87.05 | 295154 | 1.31% |
| 21 Sep 2022 | 87.55 | 88.80 | 89.40 | 86.90 | 354394 | -0.91% |
| 20 Sep 2022 | 88.35 | 89.25 | 90.90 | 88.00 | 442588 | -0.51% |
| 19 Sep 2022 | 88.80 | 89.00 | 90.00 | 87.75 | 389640 | -0.06% |
| 16 Sep 2022 | 88.85 | 93.80 | 94.00 | 88.00 | 829093 | -5.02% |
| 15 Sep 2022 | 93.55 | 94.30 | 94.75 | 92.80 | 412762 | -0.11% |
| 14 Sep 2022 | 93.65 | 93.50 | 94.25 | 92.90 | 408372 | -1.06% |
| 13 Sep 2022 | 94.65 | 95.15 | 95.75 | 94.30 | 456581 | 0.26% |
| 12 Sep 2022 | 94.40 | 94.45 | 95.20 | 94.10 | 298507 | 0.27% |
| 09 Sep 2022 | 94.15 | 95.80 | 96.00 | 93.80 | 452803 | -1.15% |
| 08 Sep 2022 | 95.25 | 94.90 | 96.65 | 94.50 | 664078 | 0.69% |
| 07 Sep 2022 | 94.60 | 94.95 | 95.15 | 94.00 | 354351 | -0.47% |
| 06 Sep 2022 | 95.05 | 95.45 | 97.30 | 94.40 | 727405 | 0.00% |
| 05 Sep 2022 | 95.05 | 93.90 | 95.80 | 93.50 | 576118 | 1.22% |
| 02 Sep 2022 | 93.90 | 96.80 | 96.85 | 93.40 | 634367 | -2.29% |
| 01 Sep 2022 | 96.10 | 96.65 | 98.15 | 95.80 | 701978 | -1.13% |
| 30 Aug 2022 | 97.20 | 96.00 | 99.25 | 94.80 | 1407253 | 1.99% |
| 29 Aug 2022 | 95.30 | 95.50 | 97.00 | 93.90 | 812450 | -2.31% |
| 26 Aug 2022 | 97.55 | 93.00 | 99.50 | 92.50 | 6933208 | 7.37% |
| 25 Aug 2022 | 90.85 | 89.85 | 92.00 | 88.10 | 1255846 | 4.07% |
| 24 Aug 2022 | 87.30 | 88.10 | 88.30 | 86.85 | 352915 | -0.51% |
| 23 Aug 2022 | 87.75 | 86.40 | 88.20 | 85.80 | 332583 | 1.39% |
| 22 Aug 2022 | 86.55 | 90.00 | 90.20 | 85.60 | 409214 | -3.78% |
| 19 Aug 2022 | 89.95 | 91.55 | 92.25 | 89.00 | 322097 | -1.75% |
| 18 Aug 2022 | 91.55 | 91.90 | 92.50 | 91.05 | 340830 | -0.27% |
| 17 Aug 2022 | 91.80 | 93.00 | 93.40 | 91.10 | 636712 | -0.70% |
| 16 Aug 2022 | 92.45 | 88.00 | 93.35 | 88.00 | 1405544 | 5.12% |
| 12 Aug 2022 | 87.95 | 88.40 | 89.50 | 87.30 | 451545 | -0.28% |
| 11 Aug 2022 | 88.20 | 91.50 | 92.00 | 88.00 | 474238 | -0.17% |
| 10 Aug 2022 | 88.35 | 91.00 | 91.00 | 87.60 | 465813 | -2.16% |
| 08 Aug 2022 | 90.30 | 89.85 | 91.85 | 89.65 | 505149 | 0.39% |
| 05 Aug 2022 | 89.95 | 89.80 | 90.50 | 88.60 | 428719 | 0.17% |
| 04 Aug 2022 | 89.80 | 90.20 | 91.40 | 88.30 | 1279455 | 0.34% |
| 03 Aug 2022 | 89.50 | 84.20 | 94.50 | 84.20 | 8249883 | 6.67% |
| 02 Aug 2022 | 83.90 | 83.45 | 84.90 | 83.30 | 528675 | 0.72% |
| 01 Aug 2022 | 83.30 | 82.80 | 83.60 | 82.20 | 555961 | 1.40% |
| 29 Jul 2022 | 82.15 | 81.75 | 82.50 | 81.50 | 460732 | 1.23% |
| 28 Jul 2022 | 81.15 | 81.85 | 82.30 | 80.90 | 390715 | -0.06% |
| 27 Jul 2022 | 81.20 | 81.00 | 81.90 | 80.55 | 310662 | 0.25% |
| 26 Jul 2022 | 81.00 | 81.95 | 82.25 | 80.80 | 215592 | -1.10% |
| 25 Jul 2022 | 81.90 | 83.05 | 83.25 | 80.80 | 381504 | -1.15% |
| 22 Jul 2022 | 82.85 | 83.80 | 84.10 | 82.00 | 332600 | -0.48% |
| 21 Jul 2022 | 83.25 | 82.10 | 83.70 | 81.90 | 511604 | 1.40% |
| 20 Jul 2022 | 82.10 | 82.35 | 82.80 | 81.60 | 445628 | 0.49% |
| 19 Jul 2022 | 81.70 | 80.65 | 82.20 | 80.40 | 382180 | 1.30% |
| 18 Jul 2022 | 80.65 | 80.40 | 81.35 | 80.40 | 279797 | 0.94% |
| 15 Jul 2022 | 79.90 | 80.10 | 81.25 | 79.25 | 314464 | -0.87% |
| 14 Jul 2022 | 80.60 | 82.00 | 82.20 | 79.50 | 332492 | -0.98% |
| 13 Jul 2022 | 81.40 | 82.90 | 83.25 | 80.60 | 433431 | -1.09% |
| 12 Jul 2022 | 82.30 | 80.75 | 84.75 | 80.35 | 878277 | 1.98% |
| 11 Jul 2022 | 80.70 | 80.50 | 81.00 | 80.15 | 306877 | -0.12% |
| 08 Jul 2022 | 80.80 | 81.00 | 81.65 | 80.20 | 254044 | -0.12% |
| 07 Jul 2022 | 80.90 | 80.55 | 81.65 | 80.40 | 346656 | 1.00% |
| 06 Jul 2022 | 80.10 | 80.35 | 80.85 | 78.75 | 411650 | -0.19% |
| 05 Jul 2022 | 80.25 | 82.65 | 83.25 | 80.05 | 336332 | -2.13% |
| 04 Jul 2022 | 82.00 | 78.85 | 82.80 | 78.30 | 681384 | 4.33% |
| 01 Jul 2022 | 78.60 | 79.80 | 80.60 | 78.15 | 289192 | -1.50% |
| 30 Jun 2022 | 79.80 | 80.65 | 81.75 | 79.55 | 236916 | -1.91% |
| 29 Jun 2022 | 81.35 | 80.25 | 83.55 | 80.25 | 373906 | -0.12% |
| 28 Jun 2022 | 81.45 | 81.15 | 81.90 | 80.00 | 286334 | -0.61% |
| 27 Jun 2022 | 81.95 | 82.05 | 83.30 | 81.80 | 271100 | 0.86% |
| 24 Jun 2022 | 81.25 | 80.65 | 81.95 | 80.00 | 317399 | 1.12% |
| 23 Jun 2022 | 80.35 | 80.00 | 80.95 | 79.40 | 296820 | 0.12% |
| 22 Jun 2022 | 80.25 | 81.40 | 82.95 | 80.05 | 298071 | -2.73% |
| 21 Jun 2022 | 82.50 | 81.50 | 84.65 | 78.20 | 417030 | 1.66% |
| 20 Jun 2022 | 81.15 | 85.70 | 86.05 | 80.05 | 390333 | -5.31% |
| 17 Jun 2022 | 85.70 | 85.00 | 86.50 | 84.30 | 398870 | -0.17% |
| 16 Jun 2022 | 85.85 | 90.10 | 90.60 | 85.05 | 301407 | -3.81% |
| 15 Jun 2022 | 89.25 | 90.30 | 90.40 | 88.80 | 218504 | 0.00% |
| 14 Jun 2022 | 89.25 | 90.55 | 92.00 | 86.35 | 388770 | -0.83% |
| 13 Jun 2022 | 90.00 | 93.50 | 93.50 | 88.85 | 320684 | -4.00% |
| 10 Jun 2022 | 93.75 | 95.00 | 95.50 | 93.15 | 276363 | -1.88% |
| 09 Jun 2022 | 95.55 | 96.00 | 96.65 | 94.80 | 242960 | -0.62% |
| 08 Jun 2022 | 96.15 | 97.35 | 97.60 | 95.80 | 213692 | -0.67% |
| 07 Jun 2022 | 96.80 | 97.10 | 97.60 | 96.05 | 264846 | -0.97% |
| 06 Jun 2022 | 97.75 | 100.00 | 100.00 | 96.95 | 306053 | -2.45% |
| 03 Jun 2022 | 100.20 | 103.75 | 103.80 | 99.20 | 263270 | -2.20% |
| 02 Jun 2022 | 102.45 | 104.40 | 104.95 | 101.60 | 331708 | -1.16% |
| 01 Jun 2022 | 103.65 | 103.95 | 105.80 | 102.05 | 719630 | 2.27% |
| 31 May 2022 | 101.35 | 99.50 | 101.95 | 99.50 | 254914 | 1.86% |
| 30 May 2022 | 99.50 | 99.25 | 100.10 | 98.75 | 277051 | 1.84% |
| 27 May 2022 | 97.70 | 100.25 | 100.70 | 97.50 | 216874 | -1.36% |
| 26 May 2022 | 99.05 | 98.00 | 99.80 | 97.00 | 306968 | 2.38% |
| 25 May 2022 | 96.75 | 101.50 | 101.50 | 95.85 | 276656 | -3.44% |
| 24 May 2022 | 100.20 | 102.30 | 103.00 | 99.45 | 526277 | -4.48% |
| 23 May 2022 | 104.90 | 104.50 | 105.80 | 103.65 | 235299 | 0.82% |
| 20 May 2022 | 104.05 | 104.00 | 104.65 | 103.00 | 158897 | 1.36% |
| 19 May 2022 | 102.65 | 103.95 | 104.20 | 102.15 | 142509 | -1.53% |
| 18 May 2022 | 104.25 | 106.70 | 107.40 | 103.70 | 198120 | -1.47% |
| 17 May 2022 | 105.80 | 104.55 | 106.80 | 104.00 | 208054 | 1.44% |
| 16 May 2022 | 104.30 | 104.50 | 105.55 | 103.85 | 155128 | 0.29% |
| 13 May 2022 | 104.00 | 103.85 | 105.30 | 103.25 | 188689 | 1.51% |
| 12 May 2022 | 102.45 | 101.60 | 108.40 | 101.60 | 281431 | -2.20% |
| 11 May 2022 | 104.75 | 106.90 | 108.50 | 101.60 | 244967 | -2.19% |
| 10 May 2022 | 107.10 | 109.35 | 111.45 | 106.00 | 248895 | -2.06% |
| 09 May 2022 | 109.35 | 112.00 | 112.45 | 109.00 | 241626 | -3.02% |
| 06 May 2022 | 112.75 | 110.85 | 113.65 | 108.60 | 399635 | 0.80% |
| 05 May 2022 | 111.85 | 116.00 | 116.00 | 111.40 | 347283 | -1.37% |
| 04 May 2022 | 113.40 | 117.35 | 117.90 | 112.30 | 361552 | -2.74% |
| 02 May 2022 | 116.60 | 117.70 | 119.90 | 116.05 | 795836 | -1.31% |
| 29 Apr 2022 | 118.15 | 114.95 | 120.90 | 113.50 | 2258003 | 4.19% |
| 28 Apr 2022 | 113.40 | 114.60 | 115.10 | 112.40 | 277827 | -0.04% |
| 27 Apr 2022 | 113.45 | 113.60 | 114.00 | 112.00 | 208963 | -0.53% |
| 26 Apr 2022 | 114.05 | 114.10 | 115.00 | 113.25 | 175652 | 0.80% |
| 25 Apr 2022 | 113.15 | 115.00 | 115.00 | 112.50 | 238513 | -1.57% |
| 22 Apr 2022 | 114.95 | 115.75 | 116.20 | 114.30 | 275918 | -0.52% |
| 21 Apr 2022 | 115.55 | 115.65 | 116.55 | 114.95 | 305931 | 0.13% |
| 20 Apr 2022 | 115.40 | 115.90 | 115.90 | 114.45 | 278465 | 0.09% |
| 19 Apr 2022 | 115.30 | 116.90 | 117.45 | 115.00 | 340952 | -0.47% |
| 18 Apr 2022 | 115.85 | 117.25 | 118.50 | 115.15 | 313482 | -1.19% |
| 13 Apr 2022 | 117.25 | 118.90 | 120.00 | 117.00 | 312273 | -0.80% |
| 12 Apr 2022 | 118.20 | 121.55 | 121.95 | 116.95 | 336702 | -2.15% |
| 11 Apr 2022 | 120.80 | 121.90 | 123.10 | 120.25 | 434348 | -0.54% |
| 08 Apr 2022 | 121.45 | 126.90 | 126.90 | 121.15 | 373845 | -1.94% |
| 07 Apr 2022 | 123.85 | 122.00 | 126.30 | 121.95 | 998883 | 1.72% |
| 06 Apr 2022 | 121.75 | 117.30 | 123.00 | 117.30 | 794430 | 3.13% |
| 05 Apr 2022 | 118.05 | 117.50 | 119.20 | 117.25 | 391889 | 1.16% |
| 04 Apr 2022 | 116.70 | 115.70 | 117.40 | 115.20 | 531386 | 2.01% |
| 01 Apr 2022 | 114.40 | 112.50 | 114.90 | 111.50 | 452283 | 2.46% |
| 31 Mar 2022 | 111.65 | 113.10 | 113.65 | 111.35 | 355767 | -0.76% |
| 30 Mar 2022 | 112.50 | 111.95 | 114.50 | 111.50 | 694739 | 1.31% |
| 29 Mar 2022 | 111.05 | 111.95 | 113.30 | 110.50 | 398734 | -0.13% |
| 28 Mar 2022 | 111.20 | 113.00 | 113.00 | 110.25 | 489584 | -1.46% |
| 25 Mar 2022 | 112.85 | 114.50 | 115.00 | 112.20 | 370022 | -0.83% |
| 24 Mar 2022 | 113.80 | 114.75 | 115.30 | 113.50 | 347864 | -0.83% |
| 23 Mar 2022 | 114.75 | 117.70 | 117.70 | 113.10 | 743528 | -1.03% |
| 22 Mar 2022 | 115.95 | 118.25 | 118.95 | 115.60 | 453243 | -1.70% |
| 21 Mar 2022 | 117.95 | 122.00 | 122.25 | 117.80 | 338306 | -3.12% |
| 17 Mar 2022 | 121.75 | 125.60 | 125.70 | 121.00 | 758815 | -2.40% |
| 16 Mar 2022 | 124.75 | 115.50 | 129.80 | 115.50 | 5821393 | 8.76% |
| 15 Mar 2022 | 114.70 | 116.55 | 116.55 | 114.50 | 188751 | -1.12% |
| 14 Mar 2022 | 116.00 | 116.55 | 117.75 | 114.30 | 227805 | -0.26% |
| 11 Mar 2022 | 116.30 | 117.35 | 117.50 | 115.55 | 190000 | -0.73% |
| 10 Mar 2022 | 117.15 | 117.00 | 119.15 | 116.10 | 221940 | 1.78% |
| 09 Mar 2022 | 115.10 | 113.00 | 115.80 | 112.90 | 221858 | 2.54% |
| 08 Mar 2022 | 112.25 | 114.10 | 115.95 | 110.05 | 262435 | -1.54% |
| 07 Mar 2022 | 114.00 | 115.00 | 118.00 | 113.30 | 201918 | -1.47% |
| 04 Mar 2022 | 115.70 | 117.60 | 117.60 | 115.00 | 179009 | -1.66% |
| 03 Mar 2022 | 117.65 | 119.00 | 120.50 | 117.00 | 148779 | -0.34% |
| 02 Mar 2022 | 118.05 | 118.00 | 119.45 | 116.45 | 192378 | -0.67% |
| 28 Feb 2022 | 118.85 | 116.10 | 122.00 | 114.90 | 191436 | 0.17% |
| 25 Feb 2022 | 118.65 | 116.10 | 120.30 | 115.95 | 178716 | 4.22% |
| 24 Feb 2022 | 113.85 | 118.55 | 120.75 | 113.10 | 268144 | -7.66% |
| 23 Feb 2022 | 123.30 | 126.45 | 126.45 | 123.00 | 124432 | -0.44% |
| 22 Feb 2022 | 123.85 | 123.50 | 125.85 | 122.25 | 181871 | -2.36% |
| 21 Feb 2022 | 126.85 | 130.00 | 130.00 | 126.50 | 162850 | -3.54% |
| 18 Feb 2022 | 131.50 | 132.00 | 132.50 | 130.40 | 87110 | -0.75% |
| 17 Feb 2022 | 132.50 | 134.00 | 134.70 | 132.05 | 63139 | -0.82% |
| 16 Feb 2022 | 133.60 | 133.00 | 135.60 | 132.00 | 179377 | 1.48% |
| 15 Feb 2022 | 131.65 | 132.95 | 133.15 | 127.50 | 209609 | -0.72% |
| 14 Feb 2022 | 132.60 | 133.55 | 135.35 | 132.00 | 146519 | -3.14% |
| 11 Feb 2022 | 136.90 | 137.45 | 139.65 | 135.90 | 250879 | -0.90% |
| 10 Feb 2022 | 138.15 | 139.50 | 139.50 | 137.45 | 170026 | -0.36% |
| 09 Feb 2022 | 138.65 | 136.50 | 139.80 | 135.65 | 239782 | 2.10% |
| 08 Feb 2022 | 135.80 | 137.35 | 137.55 | 135.00 | 189380 | -0.04% |
| 07 Feb 2022 | 135.85 | 137.00 | 137.45 | 135.30 | 207801 | -0.88% |
| 04 Feb 2022 | 137.05 | 138.75 | 139.15 | 136.55 | 249463 | -1.30% |
| 03 Feb 2022 | 138.85 | 140.65 | 140.95 | 138.20 | 219661 | -1.28% |
| 02 Feb 2022 | 140.65 | 139.90 | 144.40 | 139.50 | 697230 | 0.86% |
| 01 Feb 2022 | 139.45 | 144.90 | 148.00 | 138.70 | 950252 | -3.13% |
| 31 Jan 2022 | 143.95 | 140.45 | 146.00 | 139.50 | 1060300 | 3.97% |
| 28 Jan 2022 | 138.45 | 137.10 | 142.80 | 137.10 | 336221 | 1.13% |
| 27 Jan 2022 | 136.90 | 136.00 | 139.80 | 135.10 | 215777 | 0.29% |
| 25 Jan 2022 | 136.50 | 131.80 | 137.80 | 131.80 | 231229 | 1.64% |
| 24 Jan 2022 | 134.30 | 138.00 | 138.00 | 133.50 | 230690 | -2.58% |
| 21 Jan 2022 | 137.85 | 140.00 | 140.75 | 137.00 | 208888 | -1.85% |
| 20 Jan 2022 | 140.45 | 141.20 | 142.00 | 140.00 | 101604 | -0.46% |
| 19 Jan 2022 | 141.10 | 140.35 | 142.15 | 139.30 | 265092 | 0.50% |
| 18 Jan 2022 | 140.40 | 142.00 | 144.80 | 140.00 | 465675 | -0.32% |
| 17 Jan 2022 | 140.85 | 142.70 | 142.70 | 140.50 | 236297 | -0.70% |
| 14 Jan 2022 | 141.85 | 142.00 | 142.75 | 141.10 | 269009 | 0.35% |
| 13 Jan 2022 | 141.35 | 143.00 | 143.10 | 140.85 | 209336 | -0.60% |
| 12 Jan 2022 | 142.20 | 140.00 | 145.90 | 140.00 | 1253449 | 2.01% |
| 11 Jan 2022 | 139.40 | 141.00 | 142.80 | 138.60 | 728547 | 0.61% |
| 10 Jan 2022 | 138.55 | 139.40 | 140.00 | 138.00 | 406436 | 0.29% |
| 07 Jan 2022 | 138.15 | 139.00 | 140.00 | 137.05 | 293778 | -0.07% |
| 06 Jan 2022 | 138.25 | 138.10 | 139.75 | 137.75 | 217868 | -0.75% |
| 05 Jan 2022 | 139.30 | 140.00 | 142.00 | 138.80 | 384139 | -0.64% |
| 04 Jan 2022 | 140.20 | 141.05 | 142.75 | 139.00 | 253640 | 0.50% |
| 03 Jan 2022 | 139.50 | 141.20 | 141.30 | 138.95 | 330179 | -0.53% |
| 31 Dec 2021 | 140.25 | 137.60 | 144.80 | 136.80 | 2376825 | 3.89% |
| 30 Dec 2021 | 135.00 | 136.95 | 137.45 | 134.15 | 230568 | -0.66% |
| 29 Dec 2021 | 135.90 | 139.80 | 140.00 | 135.00 | 217529 | -2.02% |
| 28 Dec 2021 | 138.70 | 136.40 | 140.20 | 135.15 | 347349 | 2.55% |
| 27 Dec 2021 | 135.25 | 136.50 | 136.50 | 134.20 | 95433 | 0.26% |
| 24 Dec 2021 | 134.90 | 135.95 | 135.95 | 134.05 | 135453 | 0.07% |
| 23 Dec 2021 | 134.80 | 138.90 | 139.15 | 133.70 | 535357 | -2.07% |
| 22 Dec 2021 | 137.65 | 139.00 | 139.50 | 136.75 | 70286 | 0.47% |
| 21 Dec 2021 | 137.00 | 137.80 | 138.40 | 136.20 | 68098 | 1.33% |
| 20 Dec 2021 | 135.20 | 138.00 | 139.60 | 134.00 | 171024 | -2.52% |
| 17 Dec 2021 | 138.70 | 140.70 | 140.70 | 138.10 | 122669 | -0.89% |
| 16 Dec 2021 | 139.95 | 142.45 | 143.80 | 139.70 | 136179 | -0.78% |
| 15 Dec 2021 | 141.05 | 144.60 | 144.85 | 140.70 | 164024 | -2.08% |
| 14 Dec 2021 | 144.05 | 145.40 | 146.85 | 143.50 | 158941 | -1.00% |
| 13 Dec 2021 | 145.50 | 147.40 | 148.50 | 145.00 | 164866 | -0.41% |
| 10 Dec 2021 | 146.10 | 145.95 | 148.60 | 145.25 | 267289 | 0.65% |
| 09 Dec 2021 | 145.15 | 146.00 | 147.50 | 145.00 | 140577 | -0.14% |
| 08 Dec 2021 | 145.35 | 145.00 | 146.15 | 143.95 | 102004 | 1.08% |
| 07 Dec 2021 | 143.80 | 143.90 | 145.70 | 142.35 | 89208 | 0.52% |
| 06 Dec 2021 | 143.05 | 145.50 | 147.10 | 141.00 | 139625 | -1.68% |
| 03 Dec 2021 | 145.50 | 145.90 | 147.60 | 145.00 | 129939 | 0.31% |
| 02 Dec 2021 | 145.05 | 144.80 | 146.40 | 144.00 | 177017 | 0.10% |
| 01 Dec 2021 | 144.90 | 145.20 | 148.00 | 144.00 | 123234 | 0.10% |
| 30 Nov 2021 | 144.75 | 149.70 | 152.90 | 144.30 | 236357 | -1.36% |
| 29 Nov 2021 | 146.75 | 147.50 | 148.25 | 145.90 | 168473 | -1.28% |
| 26 Nov 2021 | 148.65 | 150.00 | 151.45 | 148.15 | 202806 | -1.72% |
| 25 Nov 2021 | 151.25 | 154.40 | 156.00 | 150.75 | 379010 | -2.04% |
| 24 Nov 2021 | 154.40 | 152.00 | 155.90 | 147.10 | 880598 | 5.64% |
| 23 Nov 2021 | 146.15 | 145.00 | 146.80 | 144.80 | 219596 | 1.25% |
| 22 Nov 2021 | 144.35 | 152.20 | 153.10 | 143.50 | 193537 | -5.16% |
| 18 Nov 2021 | 152.20 | 155.25 | 156.20 | 150.90 | 219801 | -1.93% |
| 17 Nov 2021 | 155.20 | 153.85 | 157.00 | 153.50 | 132558 | 0.78% |
| 16 Nov 2021 | 154.00 | 155.60 | 156.00 | 152.50 | 132942 | -0.29% |
| 15 Nov 2021 | 154.45 | 160.00 | 160.00 | 152.50 | 136422 | -3.14% |
| 12 Nov 2021 | 159.45 | 161.30 | 162.00 | 159.00 | 204156 | -1.24% |
| 11 Nov 2021 | 161.45 | 158.90 | 163.00 | 158.40 | 400335 | 2.22% |
| 10 Nov 2021 | 157.95 | 158.40 | 161.50 | 157.10 | 271328 | 0.19% |
| 09 Nov 2021 | 157.65 | 157.50 | 158.85 | 156.25 | 232828 | 0.00% |
| 08 Nov 2021 | 157.65 | 156.90 | 161.65 | 154.50 | 342032 | 0.51% |
| 04 Nov 2021 | 156.85 | 157.40 | 157.65 | 155.65 | 53450 | 0.10% |
| 03 Nov 2021 | 156.70 | 153.40 | 159.90 | 152.10 | 762666 | 2.79% |
| 02 Nov 2021 | 152.45 | 153.90 | 153.90 | 151.80 | 234592 | -0.39% |
| 01 Nov 2021 | 153.05 | 153.00 | 155.00 | 152.00 | 251919 | 0.46% |
| 29 Oct 2021 | 152.35 | 155.90 | 157.05 | 151.60 | 549843 | -1.01% |
| 28 Oct 2021 | 153.90 | 157.25 | 158.20 | 152.25 | 531564 | -2.10% |
| 27 Oct 2021 | 157.20 | 160.30 | 160.55 | 156.90 | 255583 | -0.95% |
| 26 Oct 2021 | 158.70 | 159.45 | 162.20 | 157.50 | 259182 | -1.49% |
| 25 Oct 2021 | 161.10 | 161.45 | 165.80 | 156.00 | 798192 | 1.16% |
| 22 Oct 2021 | 159.25 | 160.05 | 161.45 | 158.65 | 255753 | 0.06% |
| 21 Oct 2021 | 159.15 | 162.50 | 163.35 | 156.10 | 338443 | -1.42% |
| 20 Oct 2021 | 161.45 | 163.50 | 165.00 | 160.00 | 369394 | -0.86% |
| 19 Oct 2021 | 162.85 | 165.70 | 165.70 | 162.40 | 315504 | -0.88% |
| 18 Oct 2021 | 164.30 | 165.85 | 166.05 | 163.70 | 365679 | 0.24% |
| 14 Oct 2021 | 163.90 | 166.00 | 167.80 | 163.10 | 269555 | -1.06% |
| 13 Oct 2021 | 165.65 | 163.30 | 168.40 | 163.30 | 421831 | 1.19% |
| 12 Oct 2021 | 163.70 | 165.75 | 165.75 | 162.60 | 255544 | -0.67% |
| 11 Oct 2021 | 164.80 | 168.50 | 170.00 | 164.40 | 280534 | -1.05% |
| 08 Oct 2021 | 166.55 | 172.00 | 172.70 | 165.50 | 414085 | -2.52% |
| 07 Oct 2021 | 170.85 | 164.00 | 177.90 | 164.00 | 1857934 | 4.56% |
| 06 Oct 2021 | 163.40 | 163.85 | 167.00 | 163.05 | 323047 | -0.73% |
| 05 Oct 2021 | 164.60 | 163.25 | 167.00 | 162.80 | 376303 | 0.40% |
| 04 Oct 2021 | 163.95 | 162.00 | 165.20 | 162.00 | 300529 | 1.20% |
| 01 Oct 2021 | 162.00 | 162.05 | 164.50 | 161.45 | 264323 | -0.74% |
| 30 Sep 2021 | 163.20 | 162.25 | 169.65 | 162.10 | 769827 | 0.59% |
| 29 Sep 2021 | 162.25 | 163.20 | 164.25 | 161.40 | 336477 | -0.46% |
| 28 Sep 2021 | 163.00 | 164.85 | 165.00 | 161.15 | 368909 | 0.46% |
| 27 Sep 2021 | 162.25 | 165.00 | 165.00 | 161.70 | 275590 | 0.34% |
| 24 Sep 2021 | 161.70 | 164.90 | 165.95 | 160.25 | 427690 | -0.92% |
| 23 Sep 2021 | 163.20 | 164.00 | 164.00 | 162.05 | 283722 | 0.93% |
| 22 Sep 2021 | 161.70 | 164.95 | 166.15 | 161.50 | 375324 | -1.16% |
| 21 Sep 2021 | 163.60 | 169.35 | 170.60 | 161.85 | 497824 | -3.40% |
| 20 Sep 2021 | 169.35 | 172.00 | 173.30 | 168.85 | 485659 | -3.75% |
| 17 Sep 2021 | 175.95 | 178.00 | 178.40 | 170.10 | 5734806 | -0.28% |
| 16 Sep 2021 | 176.45 | 173.00 | 177.95 | 166.45 | 2086243 | 2.53% |
| 15 Sep 2021 | 172.10 | 172.00 | 173.50 | 171.50 | 769900 | 0.03% |
| 14 Sep 2021 | 172.05 | 167.00 | 173.60 | 165.20 | 2240987 | 2.41% |
| 13 Sep 2021 | 168.00 | 159.80 | 169.00 | 159.40 | 2098157 | 5.49% |
| 09 Sep 2021 | 159.25 | 158.95 | 160.85 | 157.05 | 440148 | 0.63% |
| 08 Sep 2021 | 158.25 | 160.20 | 163.60 | 156.70 | 657088 | -1.22% |
| 07 Sep 2021 | 160.20 | 161.05 | 161.80 | 158.10 | 432945 | 0.25% |
| 06 Sep 2021 | 159.80 | 161.90 | 162.20 | 159.00 | 400601 | -0.59% |
| 03 Sep 2021 | 160.75 | 158.90 | 162.00 | 158.60 | 647207 | 1.36% |
| 02 Sep 2021 | 158.60 | 160.90 | 162.45 | 156.25 | 604788 | -0.81% |
| 01 Sep 2021 | 159.90 | 161.20 | 163.70 | 158.10 | 929772 | -1.17% |
| 31 Aug 2021 | 161.80 | 167.80 | 169.45 | 160.00 | 744518 | -3.26% |
| 30 Aug 2021 | 167.25 | 169.00 | 169.00 | 166.40 | 794766 | -1.15% |
| 27 Aug 2021 | 169.20 | 170.00 | 171.80 | 166.15 | 2585341 | -0.06% |
| 26 Aug 2021 | 169.30 | 162.10 | 172.20 | 159.90 | 4135912 | 3.14% |
| 25 Aug 2021 | 164.15 | 151.55 | 166.00 | 151.55 | 5003312 | 7.43% |
| 24 Aug 2021 | 152.80 | 154.90 | 159.00 | 148.65 | 3988853 | -4.65% |
| 23 Aug 2021 | 160.25 | 138.00 | 162.50 | 137.65 | 10747359 | 18.31% |
| 20 Aug 2021 | 135.45 | 137.85 | 139.70 | 134.55 | 474777 | -1.74% |
| 18 Aug 2021 | 137.85 | 140.20 | 141.05 | 136.95 | 364224 | -1.32% |
| 17 Aug 2021 | 139.70 | 145.40 | 145.60 | 138.95 | 491580 | -3.25% |
| 16 Aug 2021 | 144.40 | 147.90 | 149.15 | 144.00 | 312868 | -2.10% |
| 13 Aug 2021 | 147.50 | 149.65 | 153.80 | 146.90 | 391775 | -0.77% |
| 12 Aug 2021 | 148.65 | 146.00 | 151.60 | 145.20 | 721700 | -0.64% |
| 11 Aug 2021 | 149.60 | 152.00 | 153.90 | 146.75 | 427832 | -1.61% |
| 10 Aug 2021 | 152.05 | 156.25 | 157.00 | 151.00 | 278117 | -2.72% |
| 09 Aug 2021 | 156.30 | 156.10 | 158.00 | 155.80 | 165880 | 0.16% |
| 06 Aug 2021 | 156.05 | 158.00 | 158.00 | 155.40 | 280081 | 0.13% |
| 05 Aug 2021 | 155.85 | 158.00 | 159.20 | 154.35 | 438299 | -0.73% |
| 04 Aug 2021 | 157.00 | 161.80 | 162.40 | 156.10 | 577437 | -2.48% |
| 03 Aug 2021 | 161.00 | 163.70 | 164.20 | 160.70 | 297292 | -1.08% |
| 02 Aug 2021 | 162.75 | 165.00 | 165.25 | 162.00 | 433470 | 0.62% |
| 30 Jul 2021 | 161.75 | 163.50 | 165.60 | 161.05 | 751259 | -0.86% |
| 29 Jul 2021 | 163.15 | 165.30 | 165.90 | 162.20 | 413057 | -0.97% |
| 28 Jul 2021 | 164.75 | 161.15 | 168.70 | 159.55 | 2862581 | 2.30% |
| 27 Jul 2021 | 161.05 | 165.65 | 166.45 | 160.65 | 326650 | -2.78% |
| 26 Jul 2021 | 165.65 | 159.40 | 167.80 | 158.60 | 1959466 | 4.51% |
| 23 Jul 2021 | 158.50 | 161.90 | 162.20 | 158.00 | 252959 | -1.37% |
| 22 Jul 2021 | 160.70 | 159.30 | 164.45 | 158.20 | 643105 | 1.39% |
| 20 Jul 2021 | 158.50 | 164.95 | 164.95 | 150.55 | 410382 | -3.41% |
| 19 Jul 2021 | 164.10 | 164.40 | 166.80 | 163.00 | 350679 | -0.36% |
| 16 Jul 2021 | 164.70 | 167.20 | 167.85 | 164.50 | 331383 | -0.54% |
| 15 Jul 2021 | 165.60 | 167.00 | 167.40 | 165.00 | 228270 | -0.42% |
| 14 Jul 2021 | 166.30 | 167.90 | 167.90 | 165.75 | 286897 | -0.51% |
| 13 Jul 2021 | 167.15 | 168.30 | 171.90 | 164.50 | 687520 | 0.51% |
| 12 Jul 2021 | 166.30 | 169.90 | 169.90 | 165.60 | 317701 | -0.30% |
| 09 Jul 2021 | 166.80 | 167.10 | 168.00 | 165.65 | 386670 | 0.42% |
| 08 Jul 2021 | 166.10 | 169.00 | 169.75 | 164.90 | 387269 | -1.48% |
| 07 Jul 2021 | 168.60 | 169.00 | 171.30 | 167.20 | 390852 | 0.00% |
| 06 Jul 2021 | 168.60 | 170.50 | 171.00 | 167.70 | 434262 | -0.85% |
| 05 Jul 2021 | 170.05 | 173.00 | 173.15 | 169.50 | 543879 | -1.33% |
| 02 Jul 2021 | 172.35 | 171.10 | 173.50 | 169.90 | 667684 | -0.06% |
| 01 Jul 2021 | 172.45 | 169.60 | 173.90 | 166.50 | 1105051 | 1.68% |
| 30 Jun 2021 | 169.60 | 174.25 | 174.75 | 166.95 | 823163 | -1.88% |
| 29 Jun 2021 | 172.85 | 165.30 | 175.70 | 165.20 | 3641343 | 4.66% |
| 28 Jun 2021 | 165.15 | 166.20 | 166.80 | 164.10 | 301421 | -0.09% |
| 25 Jun 2021 | 165.30 | 166.80 | 167.60 | 164.50 | 302330 | -0.33% |
| 24 Jun 2021 | 165.85 | 168.80 | 168.95 | 165.00 | 391935 | -1.01% |
| 23 Jun 2021 | 167.55 | 170.00 | 171.60 | 166.80 | 345933 | -1.18% |
| 22 Jun 2021 | 169.55 | 171.10 | 173.65 | 169.10 | 531338 | -0.99% |
| 21 Jun 2021 | 171.25 | 171.50 | 172.70 | 169.05 | 631315 | -1.30% |
| 18 Jun 2021 | 173.50 | 172.50 | 176.90 | 166.35 | 1289277 | 1.02% |
| 17 Jun 2021 | 171.75 | 173.60 | 177.30 | 170.60 | 1327804 | -1.35% |
| 16 Jun 2021 | 174.10 | 170.00 | 176.00 | 168.55 | 3838708 | 4.94% |
| 15 Jun 2021 | 165.90 | 167.50 | 169.20 | 163.95 | 538798 | -0.57% |
| 14 Jun 2021 | 166.85 | 169.80 | 170.00 | 165.80 | 470181 | -1.77% |
| 11 Jun 2021 | 169.85 | 169.00 | 172.95 | 167.55 | 766662 | 0.68% |
| 10 Jun 2021 | 168.70 | 167.80 | 171.05 | 167.60 | 568669 | 0.57% |
| 09 Jun 2021 | 167.75 | 174.00 | 179.00 | 166.60 | 1546970 | -3.84% |
| 08 Jun 2021 | 174.45 | 180.10 | 182.90 | 173.50 | 2606659 | -1.33% |
| 07 Jun 2021 | 176.80 | 175.95 | 183.00 | 173.00 | 4908864 | 1.49% |
| 04 Jun 2021 | 174.20 | 171.95 | 176.80 | 169.20 | 2817227 | 2.80% |
| 03 Jun 2021 | 169.45 | 167.00 | 173.65 | 165.05 | 3412761 | 2.63% |
| 02 Jun 2021 | 165.10 | 163.00 | 167.45 | 161.45 | 860544 | 1.76% |
| 01 Jun 2021 | 162.25 | 164.40 | 165.30 | 160.00 | 603326 | -0.64% |
| 31 May 2021 | 163.30 | 164.65 | 167.80 | 162.25 | 638926 | -0.06% |
| 28 May 2021 | 163.40 | 162.90 | 165.90 | 161.50 | 690626 | 0.68% |
| 27 May 2021 | 162.30 | 164.90 | 165.05 | 161.55 | 395972 | -1.22% |
| 26 May 2021 | 164.30 | 168.35 | 168.35 | 164.00 | 469538 | -1.56% |
| 25 May 2021 | 166.90 | 162.05 | 169.60 | 162.05 | 1927143 | 2.83% |
| 24 May 2021 | 162.30 | 164.25 | 165.20 | 161.65 | 361544 | -1.04% |
| 21 May 2021 | 164.00 | 166.50 | 167.15 | 162.70 | 720091 | -1.09% |
| 20 May 2021 | 165.80 | 166.50 | 170.45 | 163.35 | 2068282 | 0.42% |
| 19 May 2021 | 165.10 | 152.90 | 168.50 | 152.80 | 7816312 | 8.01% |
| 18 May 2021 | 152.85 | 152.00 | 153.40 | 151.55 | 356273 | 1.09% |
| 17 May 2021 | 151.20 | 152.80 | 153.00 | 150.00 | 285213 | -0.85% |
| 14 May 2021 | 152.50 | 154.55 | 155.15 | 151.85 | 306983 | -1.13% |
| 12 May 2021 | 154.25 | 158.00 | 158.50 | 152.10 | 593577 | -1.75% |
| 11 May 2021 | 157.00 | 151.05 | 158.00 | 150.30 | 923613 | 3.05% |
| 10 May 2021 | 152.35 | 152.85 | 154.20 | 151.15 | 429429 | 0.79% |
| 07 May 2021 | 151.15 | 153.65 | 153.95 | 150.55 | 362717 | -0.92% |
| 06 May 2021 | 152.55 | 155.00 | 155.50 | 151.55 | 311601 | -1.10% |
| 05 May 2021 | 154.25 | 157.00 | 158.10 | 153.60 | 465831 | -0.90% |
| 04 May 2021 | 155.65 | 155.00 | 159.80 | 154.00 | 3910263 | 5.78% |
| 03 May 2021 | 147.15 | 145.85 | 148.00 | 143.50 | 720732 | 0.89% |
| 30 Apr 2021 | 145.85 | 146.25 | 147.90 | 145.50 | 309312 | -0.27% |
| 29 Apr 2021 | 146.25 | 148.50 | 151.75 | 145.35 | 650696 | -1.25% |
| 28 Apr 2021 | 148.10 | 149.90 | 150.95 | 147.75 | 345774 | -0.90% |
| 27 Apr 2021 | 149.45 | 149.90 | 152.00 | 149.05 | 510231 | 0.34% |
| 26 Apr 2021 | 148.95 | 149.90 | 151.75 | 148.65 | 327123 | 0.03% |
| 23 Apr 2021 | 148.90 | 151.00 | 152.50 | 147.60 | 478897 | -1.19% |
| 22 Apr 2021 | 150.70 | 147.95 | 156.00 | 147.50 | 1797590 | 1.41% |
| 20 Apr 2021 | 148.60 | 146.90 | 159.70 | 146.25 | 2302088 | 2.91% |
| 19 Apr 2021 | 144.40 | 145.60 | 145.60 | 142.15 | 394344 | -3.02% |
| 16 Apr 2021 | 148.90 | 146.40 | 155.70 | 145.60 | 2075651 | 2.51% |
| 15 Apr 2021 | 145.25 | 147.50 | 150.65 | 144.00 | 541799 | -2.75% |
| 13 Apr 2021 | 149.35 | 148.80 | 152.40 | 147.25 | 802653 | 2.47% |
| 12 Apr 2021 | 145.75 | 156.50 | 156.50 | 145.00 | 845044 | -9.42% |
| 09 Apr 2021 | 160.90 | 158.35 | 163.30 | 156.20 | 830481 | 2.32% |
| 08 Apr 2021 | 157.25 | 155.15 | 161.60 | 154.60 | 1187050 | 1.71% |
| 07 Apr 2021 | 154.60 | 152.05 | 157.90 | 152.05 | 497671 | 1.68% |
| 06 Apr 2021 | 152.05 | 153.05 | 154.80 | 150.80 | 311251 | -0.39% |
| 05 Apr 2021 | 152.65 | 155.00 | 155.70 | 150.90 | 357315 | -1.93% |
| 01 Apr 2021 | 155.65 | 155.30 | 159.00 | 154.20 | 943989 | 0.84% |
| 31 Mar 2021 | 154.35 | 152.00 | 159.90 | 151.15 | 1096213 | 1.61% |
| 30 Mar 2021 | 151.90 | 153.60 | 156.00 | 150.55 | 556205 | -0.59% |
| 26 Mar 2021 | 152.80 | 153.50 | 157.05 | 152.10 | 583174 | 0.79% |
| 25 Mar 2021 | 151.60 | 159.50 | 160.25 | 150.10 | 1153462 | -4.95% |
| 24 Mar 2021 | 159.50 | 165.00 | 169.90 | 158.15 | 998369 | -2.92% |
| 23 Mar 2021 | 164.30 | 169.00 | 170.60 | 162.70 | 803042 | -2.84% |
| 22 Mar 2021 | 169.10 | 164.50 | 171.90 | 162.10 | 1822396 | 2.48% |
| 19 Mar 2021 | 165.00 | 166.20 | 167.40 | 157.25 | 1585964 | 0.00% |
| 18 Mar 2021 | 165.00 | 169.95 | 173.80 | 163.00 | 1799849 | -1.76% |
| 17 Mar 2021 | 167.95 | 171.25 | 178.85 | 165.60 | 3738378 | -2.24% |
| 16 Mar 2021 | 171.80 | 164.00 | 180.80 | 161.35 | 6319837 | 5.24% |
| 15 Mar 2021 | 163.25 | 164.80 | 165.45 | 158.10 | 1457871 | -0.91% |
| 12 Mar 2021 | 164.75 | 169.50 | 173.80 | 163.00 | 4720004 | 4.40% |
| 10 Mar 2021 | 157.80 | 154.50 | 160.50 | 152.15 | 1145863 | 3.17% |
| 09 Mar 2021 | 152.95 | 162.00 | 162.40 | 151.65 | 1296371 | -3.68% |
| 08 Mar 2021 | 158.80 | 150.10 | 161.50 | 149.00 | 2013336 | 7.30% |
| 05 Mar 2021 | 148.00 | 153.00 | 155.10 | 147.05 | 797477 | -2.86% |
| 04 Mar 2021 | 152.35 | 152.95 | 156.60 | 150.05 | 838630 | -1.07% |
| 03 Mar 2021 | 154.00 | 155.00 | 157.70 | 153.25 | 707180 | -0.26% |
| 02 Mar 2021 | 154.40 | 157.30 | 160.45 | 153.65 | 1067117 | -1.06% |
| 01 Mar 2021 | 156.05 | 154.60 | 160.45 | 152.20 | 1370946 | 1.56% |
| 26 Feb 2021 | 153.65 | 157.00 | 160.50 | 151.90 | 1514668 | -4.83% |
| 25 Feb 2021 | 161.45 | 160.50 | 169.45 | 158.60 | 2565118 | 1.32% |
| 24 Feb 2021 | 159.35 | 165.00 | 166.50 | 158.10 | 1855813 | -3.54% |
| 23 Feb 2021 | 165.20 | 152.20 | 172.50 | 146.80 | 6546557 | 8.90% |
| 22 Feb 2021 | 151.70 | 178.45 | 182.75 | 150.20 | 7876079 | -19.18% |
| 19 Feb 2021 | 187.70 | 180.00 | 197.00 | 169.00 | 16504011 | 14.31% |
| 18 Feb 2021 | 164.20 | 138.00 | 164.20 | 137.95 | 8951917 | 19.99% |
| 17 Feb 2021 | 136.85 | 135.05 | 137.65 | 135.05 | 237295 | 0.88% |
| 16 Feb 2021 | 135.65 | 137.85 | 139.20 | 133.20 | 376231 | -0.59% |
| 15 Feb 2021 | 136.45 | 138.70 | 141.80 | 135.40 | 735835 | -0.44% |
| 12 Feb 2021 | 137.05 | 133.60 | 139.05 | 133.60 | 747175 | 3.39% |
| 11 Feb 2021 | 132.55 | 133.45 | 134.75 | 132.00 | 199621 | 0.11% |
| 10 Feb 2021 | 132.40 | 132.25 | 133.90 | 130.30 | 380853 | 0.91% |
| 09 Feb 2021 | 131.20 | 134.50 | 135.80 | 130.75 | 445156 | -2.38% |
| 08 Feb 2021 | 134.40 | 134.60 | 137.00 | 134.00 | 220143 | -0.19% |
| 05 Feb 2021 | 134.65 | 138.90 | 139.30 | 134.10 | 260906 | -2.64% |
| 04 Feb 2021 | 138.30 | 133.90 | 140.40 | 133.15 | 781534 | 3.29% |
| 03 Feb 2021 | 133.90 | 136.95 | 137.60 | 133.25 | 309777 | -1.47% |
| 02 Feb 2021 | 135.90 | 140.20 | 141.50 | 133.60 | 837938 | -1.81% |
| 01 Feb 2021 | 138.40 | 128.00 | 142.40 | 127.85 | 2518440 | 8.98% |
| 29 Jan 2021 | 127.00 | 130.30 | 131.40 | 126.10 | 246337 | -2.04% |
| 28 Jan 2021 | 129.65 | 127.95 | 130.45 | 126.10 | 204917 | 0.31% |
| 27 Jan 2021 | 129.25 | 128.00 | 131.25 | 127.20 | 342395 | 1.37% |
| 25 Jan 2021 | 127.50 | 132.75 | 134.50 | 126.00 | 331591 | -3.00% |
| 22 Jan 2021 | 131.45 | 138.00 | 138.00 | 130.00 | 705414 | -4.92% |
| 21 Jan 2021 | 138.25 | 141.50 | 142.90 | 136.35 | 1024722 | -0.47% |
| 20 Jan 2021 | 138.90 | 135.80 | 143.80 | 133.40 | 4523206 | 3.31% |
| 19 Jan 2021 | 134.45 | 130.30 | 138.25 | 129.60 | 1249988 | 2.99% |
| 18 Jan 2021 | 130.55 | 129.35 | 131.90 | 124.50 | 481980 | 1.63% |
| 15 Jan 2021 | 128.45 | 132.90 | 133.25 | 128.00 | 456022 | -2.98% |
| 14 Jan 2021 | 132.40 | 132.95 | 135.70 | 131.65 | 513735 | 0.27% |
| 13 Jan 2021 | 132.05 | 134.50 | 135.25 | 130.40 | 330572 | -1.60% |
| 12 Jan 2021 | 134.20 | 135.00 | 136.10 | 132.50 | 524836 | -0.30% |
| 11 Jan 2021 | 134.60 | 130.60 | 138.50 | 130.05 | 2909515 | 3.86% |
| 08 Jan 2021 | 129.60 | 129.90 | 133.45 | 128.25 | 1558934 | 0.82% |
| 07 Jan 2021 | 128.55 | 128.90 | 129.50 | 127.45 | 463145 | 1.42% |
| 06 Jan 2021 | 126.75 | 129.70 | 129.70 | 126.40 | 323736 | -1.17% |
| 05 Jan 2021 | 128.25 | 129.50 | 129.75 | 127.85 | 312757 | -1.08% |
| 04 Jan 2021 | 129.65 | 131.65 | 131.65 | 128.25 | 361220 | 0.31% |
| 01 Jan 2021 | 129.25 | 129.80 | 131.00 | 128.65 | 288045 | 0.31% |
| 31 Dec 2020 | 128.85 | 129.80 | 130.60 | 128.50 | 199989 | -0.23% |
| 30 Dec 2020 | 129.15 | 131.60 | 131.60 | 127.90 | 288137 | -0.96% |
| 29 Dec 2020 | 130.40 | 133.90 | 134.75 | 130.00 | 502114 | -2.47% |
| 28 Dec 2020 | 133.70 | 134.15 | 135.10 | 132.25 | 493549 | 1.10% |
| 24 Dec 2020 | 132.25 | 127.00 | 139.75 | 125.05 | 3394585 | 4.63% |
| 23 Dec 2020 | 126.40 | 120.30 | 127.40 | 120.00 | 579584 | 5.60% |
| 22 Dec 2020 | 119.70 | 123.00 | 123.80 | 115.05 | 636545 | -1.44% |
| 21 Dec 2020 | 121.45 | 133.50 | 134.20 | 117.00 | 720345 | -8.79% |
| 18 Dec 2020 | 133.15 | 132.45 | 134.00 | 128.00 | 575759 | 1.06% |
| 17 Dec 2020 | 131.75 | 130.95 | 135.90 | 130.10 | 1292276 | 1.04% |
| 16 Dec 2020 | 130.40 | 130.70 | 133.00 | 129.75 | 435715 | 0.69% |
| 15 Dec 2020 | 129.50 | 132.70 | 133.10 | 128.10 | 552883 | -1.93% |
