NRBBEARING Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 280.30 | 284.65 | 284.65 | 278.75 | 83825 | -1.53% |
| 17 Dec 2025 | 284.65 | 285.00 | 289.00 | 279.50 | 94251 | -0.09% |
| 16 Dec 2025 | 284.90 | 291.50 | 292.35 | 284.00 | 333734 | -2.93% |
| 15 Dec 2025 | 293.50 | 283.05 | 295.20 | 280.90 | 300202 | 3.11% |
| 12 Dec 2025 | 284.65 | 284.95 | 291.90 | 281.50 | 123356 | 0.60% |
| 11 Dec 2025 | 282.95 | 276.00 | 284.95 | 273.75 | 133023 | 2.87% |
| 10 Dec 2025 | 275.05 | 277.00 | 282.70 | 270.00 | 137988 | -1.17% |
| 09 Dec 2025 | 278.30 | 273.50 | 283.90 | 267.60 | 306372 | 0.83% |
| 08 Dec 2025 | 276.00 | 282.65 | 284.00 | 273.00 | 190256 | -1.85% |
| 05 Dec 2025 | 281.20 | 283.40 | 284.80 | 277.05 | 187182 | -0.60% |
| 04 Dec 2025 | 282.90 | 291.80 | 293.15 | 281.75 | 238741 | -2.50% |
| 03 Dec 2025 | 290.15 | 303.50 | 307.10 | 287.20 | 478249 | -4.23% |
| 02 Dec 2025 | 302.95 | 307.00 | 313.25 | 297.15 | 1360980 | -0.69% |
| 01 Dec 2025 | 305.05 | 290.55 | 307.20 | 287.30 | 1378388 | 4.42% |
| 28 Nov 2025 | 292.15 | 287.40 | 293.95 | 283.80 | 160611 | 2.20% |
| 27 Nov 2025 | 285.85 | 286.90 | 289.60 | 283.40 | 49459 | -0.52% |
| 26 Nov 2025 | 287.35 | 285.00 | 288.50 | 284.40 | 62347 | 1.14% |
| 25 Nov 2025 | 284.10 | 283.60 | 287.05 | 282.10 | 82032 | -0.75% |
| 24 Nov 2025 | 286.25 | 291.60 | 295.70 | 285.20 | 181940 | -1.38% |
| 21 Nov 2025 | 290.25 | 288.20 | 292.00 | 288.00 | 186812 | 0.71% |
| 20 Nov 2025 | 288.20 | 294.00 | 294.00 | 286.30 | 101933 | -1.35% |
| 19 Nov 2025 | 292.15 | 290.40 | 293.00 | 285.55 | 142319 | 0.95% |
| 18 Nov 2025 | 289.40 | 285.90 | 294.00 | 285.90 | 165751 | 0.31% |
| 17 Nov 2025 | 288.50 | 290.00 | 290.50 | 284.05 | 111902 | 0.49% |
| 14 Nov 2025 | 287.10 | 280.00 | 292.60 | 280.00 | 196307 | 1.97% |
| 13 Nov 2025 | 281.55 | 284.95 | 285.10 | 279.05 | 188076 | -1.19% |
| 12 Nov 2025 | 284.95 | 285.50 | 288.95 | 280.10 | 257214 | -0.23% |
| 11 Nov 2025 | 285.60 | 279.95 | 289.00 | 275.00 | 1271632 | 5.99% |
| 10 Nov 2025 | 269.45 | 269.95 | 272.00 | 264.30 | 117352 | -0.02% |
| 07 Nov 2025 | 269.50 | 267.65 | 272.40 | 264.05 | 61089 | 0.69% |
| 06 Nov 2025 | 267.65 | 276.75 | 277.00 | 266.00 | 154525 | -3.18% |
| 04 Nov 2025 | 276.45 | 281.50 | 281.50 | 274.55 | 99209 | -1.64% |
| 03 Nov 2025 | 281.05 | 273.95 | 291.80 | 271.45 | 438059 | 2.65% |
| 31 Oct 2025 | 273.80 | 269.50 | 274.95 | 268.30 | 102880 | 0.66% |
| 30 Oct 2025 | 272.00 | 269.50 | 273.00 | 267.00 | 130485 | 2.06% |
| 29 Oct 2025 | 266.50 | 266.00 | 267.90 | 265.00 | 93229 | 0.38% |
| 28 Oct 2025 | 265.50 | 262.10 | 271.30 | 262.10 | 163406 | 0.21% |
| 27 Oct 2025 | 264.95 | 268.00 | 268.30 | 264.65 | 225913 | -0.79% |
| 24 Oct 2025 | 267.05 | 266.80 | 269.05 | 265.00 | 85356 | 0.75% |
| 23 Oct 2025 | 265.05 | 268.70 | 269.40 | 264.30 | 314164 | -1.36% |
| 21 Oct 2025 | 268.70 | 264.60 | 269.85 | 264.60 | 33020 | 1.55% |
| 20 Oct 2025 | 264.60 | 264.00 | 265.20 | 261.50 | 117832 | 0.99% |
| 17 Oct 2025 | 262.00 | 268.50 | 268.50 | 261.80 | 92027 | -1.85% |
| 16 Oct 2025 | 266.95 | 265.50 | 268.90 | 261.60 | 153279 | 1.12% |
| 15 Oct 2025 | 264.00 | 261.60 | 264.50 | 260.10 | 97942 | 1.40% |
| 14 Oct 2025 | 260.35 | 264.50 | 264.60 | 257.30 | 173382 | -1.10% |
| 13 Oct 2025 | 263.25 | 270.00 | 270.00 | 261.60 | 233132 | -3.29% |
| 10 Oct 2025 | 272.20 | 271.75 | 276.70 | 270.50 | 91426 | 0.17% |
| 09 Oct 2025 | 271.75 | 280.00 | 281.05 | 270.55 | 155358 | -2.32% |
| 08 Oct 2025 | 278.20 | 281.25 | 283.50 | 276.10 | 110479 | -0.77% |
| 07 Oct 2025 | 280.35 | 284.00 | 286.60 | 279.10 | 110759 | -1.23% |
| 06 Oct 2025 | 283.85 | 294.95 | 295.30 | 282.00 | 134981 | -3.37% |
| 03 Oct 2025 | 293.75 | 283.75 | 296.00 | 283.75 | 168999 | 2.80% |
| 01 Oct 2025 | 285.75 | 282.00 | 297.50 | 279.50 | 410064 | 0.70% |
| 30 Sep 2025 | 283.75 | 278.85 | 287.00 | 276.55 | 109898 | 2.16% |
| 29 Sep 2025 | 277.75 | 279.95 | 281.30 | 276.05 | 92517 | -0.73% |
| 26 Sep 2025 | 279.80 | 290.95 | 290.95 | 276.20 | 218288 | -4.28% |
| 25 Sep 2025 | 292.30 | 295.00 | 297.65 | 289.30 | 138253 | -1.50% |
| 24 Sep 2025 | 296.75 | 295.20 | 299.00 | 289.35 | 243958 | 0.71% |
| 23 Sep 2025 | 294.65 | 281.10 | 301.00 | 278.40 | 987931 | 5.38% |
| 22 Sep 2025 | 279.60 | 285.75 | 289.00 | 278.55 | 137203 | -1.98% |
| 19 Sep 2025 | 285.25 | 284.55 | 286.00 | 282.60 | 89530 | 1.15% |
| 18 Sep 2025 | 282.00 | 282.75 | 285.00 | 281.25 | 116517 | -0.27% |
| 17 Sep 2025 | 282.75 | 287.45 | 287.65 | 282.00 | 133695 | -1.57% |
| 16 Sep 2025 | 287.25 | 282.10 | 292.40 | 281.20 | 441296 | 1.93% |
| 15 Sep 2025 | 281.80 | 281.10 | 284.50 | 280.00 | 75773 | 0.25% |
| 12 Sep 2025 | 281.10 | 283.10 | 285.15 | 280.25 | 66340 | -0.67% |
| 11 Sep 2025 | 283.00 | 282.00 | 287.00 | 282.00 | 63245 | -0.47% |
| 10 Sep 2025 | 284.35 | 286.00 | 288.10 | 284.00 | 68737 | -0.14% |
| 09 Sep 2025 | 284.75 | 280.90 | 288.85 | 278.30 | 120713 | 1.90% |
| 08 Sep 2025 | 279.45 | 275.00 | 284.50 | 267.20 | 329317 | -0.76% |
| 05 Sep 2025 | 281.60 | 287.90 | 288.50 | 280.50 | 101320 | -1.59% |
| 04 Sep 2025 | 286.15 | 291.00 | 294.90 | 285.50 | 62137 | -2.42% |
| 03 Sep 2025 | 293.25 | 291.55 | 296.45 | 290.00 | 87409 | 0.65% |
| 02 Sep 2025 | 291.35 | 288.70 | 295.60 | 285.35 | 106029 | 1.57% |
| 01 Sep 2025 | 286.85 | 282.25 | 290.00 | 282.25 | 75190 | 1.70% |
| 29 Aug 2025 | 282.05 | 283.65 | 285.45 | 280.50 | 56050 | -0.42% |
| 28 Aug 2025 | 283.25 | 287.45 | 288.40 | 282.00 | 53452 | -0.74% |
| 26 Aug 2025 | 285.35 | 294.45 | 294.45 | 284.00 | 105515 | -3.14% |
| 25 Aug 2025 | 294.60 | 298.25 | 300.15 | 290.65 | 78696 | -1.32% |
| 22 Aug 2025 | 298.55 | 298.00 | 304.20 | 298.00 | 120254 | -0.67% |
| 21 Aug 2025 | 300.55 | 300.00 | 303.00 | 295.00 | 221332 | 1.01% |
| 20 Aug 2025 | 297.55 | 292.85 | 301.20 | 292.30 | 195129 | 2.30% |
| 19 Aug 2025 | 290.85 | 288.80 | 292.25 | 282.00 | 141458 | 1.39% |
| 18 Aug 2025 | 286.85 | 285.40 | 288.20 | 281.30 | 78226 | 1.65% |
| 14 Aug 2025 | 282.20 | 283.85 | 287.55 | 280.10 | 65161 | -0.58% |
| 13 Aug 2025 | 283.85 | 282.45 | 290.90 | 276.00 | 120477 | 0.50% |
| 12 Aug 2025 | 282.45 | 278.50 | 284.95 | 277.90 | 98745 | 2.11% |
| 11 Aug 2025 | 276.60 | 280.60 | 282.50 | 270.00 | 244902 | -1.43% |
| 08 Aug 2025 | 280.60 | 287.20 | 294.35 | 278.35 | 225250 | -0.74% |
| 07 Aug 2025 | 282.70 | 274.50 | 286.00 | 268.00 | 336950 | 2.41% |
| 06 Aug 2025 | 276.05 | 281.40 | 283.50 | 272.60 | 91915 | -1.90% |
| 05 Aug 2025 | 281.40 | 286.80 | 290.40 | 280.25 | 93202 | -1.23% |
| 04 Aug 2025 | 284.90 | 284.00 | 288.20 | 277.00 | 92858 | 0.92% |
| 01 Aug 2025 | 282.30 | 289.00 | 292.05 | 281.00 | 68957 | -2.32% |
| 31 Jul 2025 | 289.00 | 286.10 | 294.80 | 285.35 | 92734 | -2.66% |
| 30 Jul 2025 | 296.90 | 290.00 | 300.55 | 289.30 | 167522 | 1.57% |
| 29 Jul 2025 | 292.30 | 283.00 | 294.40 | 280.25 | 111928 | 3.69% |
| 28 Jul 2025 | 281.90 | 289.05 | 292.70 | 281.00 | 125277 | -2.47% |
| 25 Jul 2025 | 289.05 | 303.80 | 303.80 | 286.15 | 175088 | -4.26% |
| 24 Jul 2025 | 301.90 | 306.00 | 309.95 | 301.00 | 197608 | -1.68% |
| 23 Jul 2025 | 307.05 | 306.80 | 310.00 | 300.35 | 166306 | 0.13% |
| 22 Jul 2025 | 306.65 | 303.90 | 307.65 | 303.00 | 152625 | 1.47% |
| 21 Jul 2025 | 302.20 | 303.35 | 305.90 | 300.80 | 142330 | -0.31% |
| 18 Jul 2025 | 303.15 | 299.00 | 305.05 | 299.00 | 129169 | 0.35% |
| 17 Jul 2025 | 302.10 | 299.90 | 306.00 | 297.05 | 189543 | 0.48% |
| 16 Jul 2025 | 300.65 | 287.60 | 303.50 | 286.40 | 304838 | 4.45% |
| 15 Jul 2025 | 287.85 | 287.00 | 291.35 | 283.65 | 158275 | 0.35% |
| 14 Jul 2025 | 286.85 | 291.50 | 294.00 | 283.05 | 101854 | -0.92% |
| 11 Jul 2025 | 289.50 | 285.00 | 291.70 | 282.15 | 144414 | 1.58% |
| 10 Jul 2025 | 285.00 | 280.15 | 287.00 | 279.40 | 161773 | 1.80% |
| 09 Jul 2025 | 279.95 | 285.15 | 286.00 | 278.30 | 83674 | -1.82% |
| 08 Jul 2025 | 285.15 | 284.50 | 287.00 | 278.15 | 95564 | -0.02% |
| 07 Jul 2025 | 285.20 | 289.60 | 289.70 | 284.00 | 79869 | -1.20% |
| 04 Jul 2025 | 288.65 | 298.55 | 298.55 | 287.65 | 137444 | -2.99% |
| 03 Jul 2025 | 297.55 | 296.75 | 302.00 | 293.40 | 144939 | 0.25% |
| 02 Jul 2025 | 296.80 | 301.10 | 305.25 | 292.60 | 225977 | -0.80% |
| 01 Jul 2025 | 299.20 | 305.00 | 308.20 | 296.00 | 326068 | -1.09% |
| 30 Jun 2025 | 302.50 | 291.00 | 304.20 | 290.00 | 452365 | 3.45% |
| 27 Jun 2025 | 292.40 | 294.60 | 295.45 | 290.35 | 198877 | -0.34% |
| 26 Jun 2025 | 293.40 | 290.70 | 294.70 | 283.05 | 258412 | 1.12% |
| 25 Jun 2025 | 290.15 | 290.90 | 295.90 | 288.10 | 252045 | 0.36% |
| 24 Jun 2025 | 289.10 | 289.90 | 292.50 | 285.10 | 305268 | 1.55% |
| 23 Jun 2025 | 284.70 | 289.60 | 289.80 | 279.80 | 331038 | -1.90% |
| 20 Jun 2025 | 290.20 | 272.90 | 293.00 | 272.00 | 875915 | 5.18% |
| 19 Jun 2025 | 275.90 | 272.25 | 294.80 | 272.25 | 2242216 | 1.70% |
| 18 Jun 2025 | 271.30 | 267.00 | 272.35 | 262.05 | 184680 | 1.01% |
| 17 Jun 2025 | 268.60 | 252.10 | 275.00 | 252.10 | 809318 | 6.55% |
| 16 Jun 2025 | 252.10 | 255.15 | 256.75 | 247.75 | 119056 | -1.20% |
| 13 Jun 2025 | 255.15 | 250.00 | 257.00 | 249.95 | 130117 | -1.35% |
| 12 Jun 2025 | 258.65 | 270.20 | 270.60 | 257.50 | 122003 | -3.63% |
| 11 Jun 2025 | 268.40 | 271.90 | 271.90 | 266.60 | 75890 | -0.63% |
| 10 Jun 2025 | 270.10 | 273.00 | 275.30 | 269.05 | 66739 | -0.83% |
| 09 Jun 2025 | 272.35 | 269.80 | 273.50 | 266.15 | 129533 | 1.60% |
| 06 Jun 2025 | 268.05 | 268.65 | 272.50 | 265.70 | 86054 | 0.56% |
| 05 Jun 2025 | 266.55 | 265.10 | 268.90 | 265.10 | 74825 | 0.26% |
| 04 Jun 2025 | 265.85 | 268.60 | 269.45 | 263.10 | 120217 | -0.37% |
| 03 Jun 2025 | 266.85 | 268.15 | 272.00 | 265.50 | 127133 | -0.52% |
| 02 Jun 2025 | 268.25 | 270.00 | 270.00 | 261.60 | 184687 | -0.51% |
| 30 May 2025 | 269.62 | 272.35 | 272.99 | 267.25 | 98893 | -1.10% |
| 29 May 2025 | 272.63 | 272.71 | 274.89 | 270.16 | 122950 | -0.03% |
| 28 May 2025 | 272.71 | 275.00 | 275.00 | 270.61 | 80645 | 0.16% |
| 27 May 2025 | 272.27 | 270.70 | 273.40 | 267.30 | 101140 | 1.08% |
| 26 May 2025 | 269.36 | 277.50 | 279.00 | 269.10 | 163034 | -3.06% |
| 23 May 2025 | 277.85 | 274.65 | 278.90 | 274.50 | 147877 | 1.17% |
| 22 May 2025 | 274.65 | 276.50 | 276.91 | 272.08 | 142264 | 0.23% |
| 21 May 2025 | 274.03 | 270.20 | 274.90 | 268.50 | 312398 | 1.00% |
| 20 May 2025 | 271.32 | 271.00 | 274.95 | 269.23 | 330770 | 0.80% |
| 19 May 2025 | 269.18 | 265.00 | 271.47 | 261.20 | 304828 | 3.80% |
| 16 May 2025 | 259.33 | 255.00 | 263.42 | 254.18 | 196015 | -0.38% |
| 15 May 2025 | 260.32 | 248.65 | 267.60 | 248.65 | 1102477 | 6.60% |
| 14 May 2025 | 244.21 | 247.40 | 250.20 | 238.55 | 204547 | -1.29% |
| 13 May 2025 | 247.40 | 245.20 | 248.90 | 242.53 | 190153 | 0.90% |
| 12 May 2025 | 245.20 | 238.45 | 248.00 | 238.45 | 336247 | 4.11% |
| 09 May 2025 | 235.53 | 224.00 | 238.00 | 222.43 | 383372 | 4.12% |
| 08 May 2025 | 226.20 | 213.96 | 242.00 | 213.42 | 1128386 | 5.72% |
| 07 May 2025 | 213.96 | 212.00 | 216.62 | 208.04 | 169887 | 0.41% |
| 06 May 2025 | 213.08 | 216.04 | 219.78 | 212.05 | 108928 | -1.37% |
| 05 May 2025 | 216.04 | 217.00 | 218.00 | 212.94 | 186024 | -0.09% |
| 02 May 2025 | 216.23 | 214.00 | 219.38 | 214.00 | 82045 | -0.54% |
| 30 Apr 2025 | 217.41 | 222.95 | 223.74 | 216.36 | 165178 | -2.27% |
| 29 Apr 2025 | 222.47 | 228.30 | 229.25 | 220.97 | 101182 | -1.30% |
| 28 Apr 2025 | 225.39 | 228.00 | 231.47 | 224.51 | 139353 | -0.60% |
| 25 Apr 2025 | 226.76 | 235.00 | 236.30 | 223.00 | 209017 | -4.01% |
| 24 Apr 2025 | 236.23 | 235.45 | 242.00 | 235.45 | 105672 | -0.98% |
| 23 Apr 2025 | 238.56 | 242.00 | 248.88 | 235.71 | 215871 | -2.45% |
| 22 Apr 2025 | 244.54 | 244.00 | 247.33 | 236.41 | 258927 | 2.11% |
| 21 Apr 2025 | 239.49 | 224.20 | 243.15 | 220.29 | 410296 | 7.45% |
| 17 Apr 2025 | 222.88 | 220.65 | 224.00 | 216.22 | 122857 | 1.95% |
| 16 Apr 2025 | 218.62 | 218.00 | 220.50 | 213.17 | 237683 | 0.89% |
| 15 Apr 2025 | 216.69 | 212.60 | 219.50 | 210.56 | 137405 | 3.82% |
| 11 Apr 2025 | 208.72 | 209.00 | 210.99 | 206.10 | 71129 | 2.33% |
| 09 Apr 2025 | 203.96 | 207.80 | 207.80 | 201.00 | 64927 | -1.38% |
| 08 Apr 2025 | 206.82 | 207.35 | 212.00 | 205.00 | 87374 | 1.20% |
| 07 Apr 2025 | 204.36 | 200.01 | 209.31 | 196.76 | 222021 | -5.14% |
| 04 Apr 2025 | 215.44 | 220.00 | 222.19 | 211.06 | 226659 | -2.51% |
| 03 Apr 2025 | 220.98 | 216.10 | 224.00 | 210.30 | 241650 | 1.92% |
| 02 Apr 2025 | 216.81 | 208.40 | 220.50 | 204.00 | 326703 | 4.67% |
| 01 Apr 2025 | 207.13 | 204.35 | 209.18 | 202.36 | 116523 | 2.02% |
| 28 Mar 2025 | 203.02 | 204.98 | 210.81 | 201.10 | 270291 | 0.42% |
| 27 Mar 2025 | 202.18 | 213.99 | 215.00 | 200.00 | 524093 | -5.50% |
| 26 Mar 2025 | 213.94 | 215.00 | 218.67 | 212.24 | 147560 | -0.70% |
| 25 Mar 2025 | 215.45 | 219.80 | 222.72 | 214.10 | 170478 | -1.89% |
| 24 Mar 2025 | 219.60 | 220.69 | 225.59 | 217.35 | 202576 | 0.17% |
| 21 Mar 2025 | 219.22 | 220.54 | 224.00 | 217.50 | 225628 | -0.60% |
| 20 Mar 2025 | 220.54 | 216.50 | 223.16 | 216.50 | 251335 | 4.17% |
| 19 Mar 2025 | 211.71 | 203.00 | 212.93 | 202.72 | 167837 | 5.33% |
| 18 Mar 2025 | 201.00 | 197.55 | 202.50 | 196.21 | 151362 | 2.72% |
| 17 Mar 2025 | 195.68 | 204.40 | 204.40 | 195.00 | 193589 | -3.24% |
| 13 Mar 2025 | 202.23 | 203.26 | 207.00 | 200.80 | 125205 | -0.65% |
| 12 Mar 2025 | 203.56 | 208.35 | 210.70 | 202.03 | 149878 | -2.19% |
| 11 Mar 2025 | 208.12 | 207.97 | 210.00 | 201.50 | 122971 | 0.07% |
| 10 Mar 2025 | 207.97 | 214.21 | 216.10 | 205.10 | 137306 | -3.51% |
| 07 Mar 2025 | 215.54 | 214.76 | 219.00 | 211.60 | 157646 | 0.37% |
| 06 Mar 2025 | 214.75 | 208.80 | 217.01 | 208.70 | 114500 | 3.46% |
| 05 Mar 2025 | 207.56 | 203.07 | 211.50 | 203.07 | 142817 | 2.19% |
| 04 Mar 2025 | 203.11 | 195.00 | 206.47 | 193.05 | 197409 | 3.20% |
| 03 Mar 2025 | 196.81 | 206.99 | 209.16 | 191.45 | 179598 | -4.85% |
| 28 Feb 2025 | 206.85 | 203.70 | 209.00 | 201.10 | 146123 | 0.02% |
| 27 Feb 2025 | 206.80 | 213.75 | 214.05 | 205.00 | 112556 | -3.25% |
| 25 Feb 2025 | 213.75 | 220.00 | 223.80 | 212.10 | 101408 | -3.19% |
| 24 Feb 2025 | 220.80 | 220.00 | 223.60 | 218.00 | 289903 | -1.21% |
| 21 Feb 2025 | 223.50 | 224.95 | 231.25 | 221.30 | 99457 | -0.38% |
| 20 Feb 2025 | 224.35 | 220.00 | 226.00 | 219.95 | 60946 | 1.98% |
| 19 Feb 2025 | 220.00 | 214.00 | 222.35 | 212.00 | 117796 | 2.54% |
| 18 Feb 2025 | 214.55 | 219.70 | 220.50 | 211.80 | 109332 | -2.05% |
| 17 Feb 2025 | 219.05 | 220.00 | 224.35 | 215.00 | 194328 | -3.90% |
| 14 Feb 2025 | 227.95 | 227.10 | 234.05 | 223.90 | 194863 | -4.16% |
| 13 Feb 2025 | 237.85 | 223.00 | 243.80 | 222.55 | 470425 | 7.31% |
| 12 Feb 2025 | 221.65 | 213.95 | 223.45 | 202.00 | 330604 | 4.26% |
| 11 Feb 2025 | 212.60 | 234.45 | 234.45 | 211.10 | 630756 | -9.40% |
| 10 Feb 2025 | 234.65 | 245.00 | 245.00 | 232.40 | 187759 | -5.73% |
| 07 Feb 2025 | 248.90 | 253.00 | 253.45 | 248.00 | 104790 | -1.60% |
| 06 Feb 2025 | 252.95 | 253.00 | 255.05 | 250.55 | 65369 | 0.34% |
| 05 Feb 2025 | 252.10 | 251.60 | 254.45 | 250.20 | 95940 | 0.14% |
| 04 Feb 2025 | 251.75 | 251.40 | 254.50 | 248.60 | 48010 | 1.15% |
| 03 Feb 2025 | 248.90 | 253.15 | 253.15 | 248.55 | 59982 | -2.03% |
| 01 Feb 2025 | 254.05 | 254.00 | 258.90 | 248.55 | 85118 | -0.43% |
| 31 Jan 2025 | 255.15 | 254.10 | 257.80 | 250.15 | 75501 | 0.81% |
| 30 Jan 2025 | 253.10 | 254.70 | 257.90 | 248.95 | 77923 | 0.76% |
| 29 Jan 2025 | 251.20 | 245.65 | 255.45 | 245.65 | 73123 | 2.26% |
| 28 Jan 2025 | 245.65 | 247.05 | 250.80 | 240.00 | 124017 | -1.37% |
| 27 Jan 2025 | 249.05 | 261.05 | 261.05 | 245.25 | 165679 | -4.92% |
| 24 Jan 2025 | 261.95 | 269.20 | 269.20 | 260.25 | 84669 | -2.13% |
| 23 Jan 2025 | 267.65 | 266.00 | 269.90 | 263.70 | 73431 | -0.69% |
| 22 Jan 2025 | 269.50 | 266.70 | 272.00 | 263.30 | 163799 | 0.54% |
| 21 Jan 2025 | 268.05 | 263.90 | 274.45 | 263.90 | 120837 | 1.65% |
| 20 Jan 2025 | 263.70 | 268.45 | 269.95 | 263.15 | 136894 | -1.57% |
| 17 Jan 2025 | 267.90 | 270.90 | 271.55 | 267.00 | 54402 | -0.98% |
| 16 Jan 2025 | 270.55 | 268.00 | 276.00 | 268.00 | 56167 | 1.33% |
| 15 Jan 2025 | 267.00 | 271.55 | 272.50 | 265.00 | 66771 | -0.78% |
| 14 Jan 2025 | 269.10 | 263.05 | 271.00 | 257.75 | 87239 | 3.86% |
| 13 Jan 2025 | 259.10 | 272.00 | 272.80 | 256.00 | 154906 | -4.00% |
| 10 Jan 2025 | 269.90 | 277.65 | 278.20 | 266.50 | 121931 | -2.93% |
| 09 Jan 2025 | 278.05 | 281.25 | 282.55 | 276.25 | 80820 | -1.68% |
| 08 Jan 2025 | 282.80 | 281.10 | 285.95 | 276.25 | 238121 | 2.52% |
| 07 Jan 2025 | 275.85 | 277.60 | 282.95 | 275.05 | 127760 | -0.11% |
| 06 Jan 2025 | 276.15 | 293.00 | 293.90 | 274.45 | 176405 | -4.79% |
| 03 Jan 2025 | 290.05 | 285.05 | 292.00 | 285.05 | 93344 | 0.94% |
| 02 Jan 2025 | 287.35 | 289.30 | 290.40 | 285.50 | 92424 | 0.31% |
| 01 Jan 2025 | 286.45 | 277.15 | 287.50 | 277.15 | 91008 | 2.41% |
| 31 Dec 2024 | 279.70 | 277.70 | 282.50 | 276.35 | 85498 | 0.68% |
| 30 Dec 2024 | 277.80 | 279.95 | 282.00 | 277.00 | 90950 | -0.77% |
| 27 Dec 2024 | 279.95 | 280.60 | 281.70 | 277.75 | 99068 | 0.21% |
| 26 Dec 2024 | 279.35 | 282.85 | 286.95 | 278.10 | 97290 | -1.24% |
| 24 Dec 2024 | 282.85 | 280.85 | 285.00 | 277.05 | 70769 | 0.78% |
| 23 Dec 2024 | 280.65 | 284.65 | 285.00 | 275.80 | 152111 | -0.39% |
| 20 Dec 2024 | 281.75 | 285.55 | 291.35 | 279.15 | 135316 | -1.61% |
| 19 Dec 2024 | 286.35 | 288.00 | 289.00 | 282.15 | 188889 | -1.19% |
| 18 Dec 2024 | 289.80 | 294.50 | 295.00 | 288.20 | 132238 | -1.45% |
| 17 Dec 2024 | 294.05 | 293.45 | 295.00 | 290.75 | 106355 | 0.26% |
| 16 Dec 2024 | 293.30 | 295.15 | 298.65 | 290.00 | 156326 | -0.63% |
| 13 Dec 2024 | 295.15 | 297.60 | 298.95 | 287.15 | 215738 | -1.06% |
| 12 Dec 2024 | 298.30 | 301.00 | 302.95 | 297.55 | 84667 | -0.83% |
| 11 Dec 2024 | 300.80 | 304.05 | 306.15 | 299.20 | 157437 | -0.89% |
| 10 Dec 2024 | 303.50 | 298.00 | 306.80 | 296.10 | 340023 | 2.05% |
| 09 Dec 2024 | 297.40 | 301.90 | 304.20 | 296.30 | 240985 | -1.29% |
| 06 Dec 2024 | 301.30 | 302.50 | 305.25 | 299.55 | 225147 | -0.12% |
| 05 Dec 2024 | 301.65 | 305.55 | 306.45 | 298.50 | 284732 | -1.28% |
| 04 Dec 2024 | 305.55 | 308.90 | 311.05 | 302.00 | 253925 | -0.29% |
| 03 Dec 2024 | 306.45 | 307.95 | 312.40 | 304.80 | 532955 | 0.84% |
| 02 Dec 2024 | 303.90 | 291.00 | 314.60 | 290.95 | 2020314 | 4.08% |
| 29 Nov 2024 | 292.00 | 288.75 | 295.00 | 286.05 | 156995 | 1.92% |
| 28 Nov 2024 | 286.50 | 284.45 | 289.00 | 283.00 | 85345 | 0.90% |
| 27 Nov 2024 | 283.95 | 283.20 | 284.95 | 280.40 | 83656 | 0.23% |
| 26 Nov 2024 | 283.30 | 287.85 | 289.65 | 281.80 | 113164 | -1.19% |
| 25 Nov 2024 | 286.70 | 291.80 | 291.80 | 283.15 | 98269 | 1.83% |
| 22 Nov 2024 | 281.55 | 278.80 | 283.50 | 275.80 | 86821 | 1.06% |
| 21 Nov 2024 | 278.60 | 283.75 | 285.00 | 275.10 | 121832 | -1.81% |
| 19 Nov 2024 | 283.75 | 281.00 | 289.00 | 279.60 | 214273 | 1.00% |
| 18 Nov 2024 | 280.95 | 273.75 | 283.70 | 271.10 | 156219 | 2.63% |
| 14 Nov 2024 | 273.75 | 272.90 | 277.25 | 270.50 | 132463 | 0.31% |
| 13 Nov 2024 | 272.90 | 283.00 | 285.40 | 271.15 | 184584 | -3.89% |
| 12 Nov 2024 | 283.95 | 290.00 | 290.40 | 282.20 | 168575 | -2.00% |
| 11 Nov 2024 | 289.75 | 288.00 | 293.40 | 283.00 | 354288 | 0.50% |
| 08 Nov 2024 | 288.30 | 296.00 | 306.55 | 286.90 | 2828992 | 3.87% |
| 07 Nov 2024 | 277.55 | 278.70 | 287.00 | 275.05 | 257117 | 0.67% |
| 06 Nov 2024 | 275.70 | 267.70 | 277.20 | 265.20 | 209534 | 2.99% |
| 05 Nov 2024 | 267.70 | 264.00 | 268.95 | 258.30 | 165884 | 1.32% |
| 04 Nov 2024 | 264.20 | 277.50 | 279.75 | 263.50 | 258935 | -3.86% |
| 01 Nov 2024 | 274.80 | 260.30 | 280.00 | 259.95 | 248450 | 6.53% |
| 31 Oct 2024 | 257.95 | 257.50 | 260.70 | 255.15 | 112638 | 0.14% |
| 30 Oct 2024 | 257.60 | 253.95 | 260.00 | 250.10 | 149570 | 2.04% |
| 29 Oct 2024 | 252.45 | 254.00 | 259.00 | 250.50 | 99569 | -0.30% |
| 28 Oct 2024 | 253.20 | 249.50 | 255.00 | 242.60 | 132962 | 2.01% |
| 25 Oct 2024 | 248.20 | 256.10 | 258.05 | 245.45 | 221387 | -3.71% |
| 24 Oct 2024 | 257.75 | 256.90 | 260.00 | 252.85 | 99022 | 0.33% |
| 23 Oct 2024 | 256.90 | 258.60 | 261.85 | 251.25 | 241167 | -1.50% |
| 22 Oct 2024 | 260.80 | 268.70 | 268.70 | 257.00 | 110470 | -2.94% |
| 21 Oct 2024 | 268.70 | 277.10 | 277.30 | 267.50 | 141316 | -2.10% |
| 18 Oct 2024 | 274.45 | 276.55 | 278.05 | 268.05 | 94923 | -0.76% |
| 17 Oct 2024 | 276.55 | 278.00 | 278.50 | 275.60 | 107925 | -1.16% |
| 16 Oct 2024 | 279.80 | 282.00 | 282.85 | 277.55 | 120856 | -0.76% |
| 15 Oct 2024 | 281.95 | 285.75 | 285.75 | 280.50 | 192388 | -0.32% |
| 14 Oct 2024 | 282.85 | 289.25 | 289.25 | 282.05 | 168141 | -0.75% |
| 11 Oct 2024 | 285.00 | 286.80 | 290.30 | 281.35 | 212021 | 0.07% |
| 10 Oct 2024 | 284.80 | 284.20 | 287.95 | 283.00 | 115710 | 0.69% |
| 09 Oct 2024 | 282.85 | 281.80 | 289.00 | 281.75 | 238074 | 0.98% |
| 08 Oct 2024 | 280.10 | 281.75 | 284.15 | 276.55 | 264565 | 0.14% |
| 07 Oct 2024 | 279.70 | 294.40 | 295.65 | 276.45 | 221256 | -4.06% |
| 04 Oct 2024 | 291.55 | 293.45 | 295.55 | 289.00 | 146391 | -0.66% |
| 03 Oct 2024 | 293.50 | 299.75 | 301.50 | 292.55 | 128684 | -2.09% |
| 01 Oct 2024 | 299.75 | 301.85 | 302.60 | 297.65 | 105364 | -0.70% |
| 30 Sep 2024 | 301.85 | 300.15 | 303.95 | 298.35 | 134230 | 0.57% |
| 27 Sep 2024 | 300.15 | 304.00 | 306.25 | 299.00 | 232148 | -1.28% |
| 26 Sep 2024 | 304.05 | 309.20 | 311.90 | 303.00 | 254705 | -1.51% |
| 25 Sep 2024 | 308.70 | 314.90 | 317.45 | 307.10 | 200746 | -1.48% |
| 24 Sep 2024 | 313.35 | 316.60 | 323.80 | 311.10 | 266760 | -0.49% |
| 23 Sep 2024 | 314.90 | 315.90 | 318.65 | 314.00 | 79642 | 0.06% |
| 20 Sep 2024 | 314.70 | 312.95 | 318.30 | 312.70 | 109154 | 0.69% |
| 19 Sep 2024 | 312.55 | 316.00 | 316.45 | 310.00 | 117171 | -0.60% |
| 18 Sep 2024 | 314.45 | 316.00 | 319.50 | 313.75 | 115589 | -0.24% |
| 17 Sep 2024 | 315.20 | 317.20 | 317.80 | 311.65 | 229869 | -0.11% |
| 16 Sep 2024 | 315.55 | 320.95 | 320.95 | 314.00 | 109933 | -0.99% |
| 13 Sep 2024 | 318.70 | 314.40 | 320.70 | 314.40 | 184552 | 1.37% |
| 12 Sep 2024 | 314.40 | 326.00 | 326.00 | 300.05 | 763304 | -2.80% |
| 11 Sep 2024 | 323.45 | 325.70 | 329.50 | 321.00 | 84280 | -0.69% |
| 10 Sep 2024 | 325.70 | 319.00 | 329.50 | 319.00 | 132080 | 2.83% |
| 09 Sep 2024 | 316.75 | 323.45 | 324.55 | 315.85 | 115754 | -2.07% |
| 06 Sep 2024 | 323.45 | 328.25 | 328.50 | 321.00 | 104492 | -1.13% |
| 05 Sep 2024 | 327.15 | 322.40 | 332.95 | 322.40 | 143534 | 1.50% |
| 04 Sep 2024 | 322.30 | 321.20 | 324.30 | 317.55 | 102150 | 0.11% |
| 03 Sep 2024 | 321.95 | 322.70 | 326.40 | 321.30 | 86537 | -0.23% |
| 02 Sep 2024 | 322.70 | 322.00 | 326.50 | 320.40 | 104927 | -0.09% |
| 30 Aug 2024 | 323.00 | 318.10 | 324.90 | 318.10 | 98520 | 0.81% |
| 29 Aug 2024 | 320.40 | 317.85 | 324.00 | 317.70 | 81720 | 0.80% |
| 28 Aug 2024 | 317.85 | 325.65 | 328.50 | 315.55 | 204428 | -1.62% |
| 27 Aug 2024 | 323.10 | 322.65 | 331.25 | 318.95 | 127655 | 0.45% |
| 26 Aug 2024 | 321.65 | 314.20 | 326.00 | 314.20 | 163170 | 2.50% |
| 23 Aug 2024 | 313.80 | 315.90 | 318.65 | 313.00 | 72569 | -0.66% |
| 22 Aug 2024 | 315.90 | 320.60 | 321.50 | 315.00 | 84841 | -0.79% |
| 21 Aug 2024 | 318.40 | 317.20 | 322.00 | 315.40 | 71050 | 0.22% |
| 20 Aug 2024 | 317.70 | 313.20 | 318.50 | 313.05 | 87646 | 1.34% |
| 19 Aug 2024 | 313.50 | 316.60 | 317.00 | 308.40 | 98119 | 0.45% |
| 16 Aug 2024 | 312.10 | 302.10 | 314.00 | 301.15 | 101217 | 4.38% |
| 14 Aug 2024 | 299.00 | 303.80 | 305.70 | 297.10 | 92143 | -1.24% |
| 13 Aug 2024 | 302.75 | 310.00 | 313.05 | 302.00 | 148745 | -3.10% |
| 12 Aug 2024 | 312.45 | 312.00 | 314.60 | 309.00 | 75057 | -0.76% |
| 09 Aug 2024 | 314.85 | 315.05 | 316.20 | 312.00 | 57860 | 1.09% |
| 08 Aug 2024 | 311.45 | 315.80 | 318.95 | 309.45 | 69674 | -1.38% |
| 07 Aug 2024 | 315.80 | 314.00 | 317.00 | 311.80 | 62205 | 1.77% |
| 06 Aug 2024 | 310.30 | 312.80 | 320.70 | 307.00 | 100462 | -0.80% |
| 05 Aug 2024 | 312.80 | 320.00 | 320.00 | 310.10 | 169766 | -4.03% |
| 02 Aug 2024 | 325.95 | 323.00 | 332.05 | 321.60 | 99396 | 0.09% |
| 01 Aug 2024 | 325.65 | 327.40 | 335.60 | 324.35 | 117793 | -0.44% |
| 31 Jul 2024 | 327.10 | 327.00 | 330.00 | 325.05 | 67974 | 0.06% |
| 30 Jul 2024 | 326.90 | 330.00 | 330.00 | 326.25 | 96786 | -0.74% |
| 29 Jul 2024 | 329.35 | 330.50 | 339.00 | 327.15 | 87442 | 0.15% |
| 26 Jul 2024 | 328.85 | 327.90 | 330.40 | 327.15 | 53896 | 0.29% |
| 25 Jul 2024 | 327.90 | 325.55 | 334.85 | 324.30 | 68526 | -0.79% |
| 24 Jul 2024 | 330.50 | 321.00 | 332.60 | 319.35 | 92026 | 3.49% |
| 23 Jul 2024 | 319.35 | 324.10 | 325.00 | 310.10 | 170485 | -1.69% |
| 22 Jul 2024 | 324.85 | 310.15 | 331.00 | 310.15 | 144927 | 3.42% |
| 19 Jul 2024 | 314.10 | 324.95 | 327.20 | 312.10 | 187420 | -3.00% |
| 18 Jul 2024 | 323.80 | 326.50 | 331.00 | 322.50 | 90102 | -1.71% |
| 16 Jul 2024 | 329.45 | 334.20 | 337.80 | 328.00 | 113396 | -1.14% |
| 15 Jul 2024 | 333.25 | 338.05 | 340.75 | 332.55 | 135095 | -1.20% |
| 12 Jul 2024 | 337.30 | 336.00 | 341.95 | 335.25 | 111940 | 0.07% |
| 11 Jul 2024 | 337.05 | 339.95 | 342.30 | 336.10 | 91803 | -0.56% |
| 10 Jul 2024 | 338.95 | 337.40 | 347.95 | 333.35 | 198400 | 0.46% |
| 09 Jul 2024 | 337.40 | 336.75 | 340.00 | 334.60 | 132481 | 0.51% |
| 08 Jul 2024 | 335.70 | 345.35 | 347.00 | 333.95 | 278119 | -2.58% |
| 05 Jul 2024 | 344.60 | 351.45 | 356.70 | 342.70 | 261873 | -1.39% |
| 04 Jul 2024 | 349.45 | 345.30 | 354.50 | 345.30 | 265941 | 1.33% |
| 03 Jul 2024 | 344.85 | 350.10 | 352.50 | 343.05 | 171175 | -0.38% |
| 02 Jul 2024 | 346.15 | 347.60 | 348.90 | 343.00 | 168127 | 0.32% |
| 01 Jul 2024 | 345.05 | 351.00 | 355.00 | 342.95 | 310387 | -1.23% |
| 28 Jun 2024 | 349.35 | 349.15 | 354.60 | 346.05 | 294137 | 0.09% |
| 27 Jun 2024 | 349.05 | 365.75 | 371.00 | 345.80 | 701877 | -3.99% |
| 26 Jun 2024 | 363.55 | 352.70 | 368.40 | 350.35 | 1691670 | 4.08% |
| 25 Jun 2024 | 349.30 | 339.00 | 359.70 | 337.40 | 1403751 | 3.22% |
| 24 Jun 2024 | 338.40 | 338.00 | 350.15 | 336.55 | 689825 | 0.97% |
| 21 Jun 2024 | 335.15 | 337.80 | 341.90 | 332.25 | 175578 | 0.27% |
| 20 Jun 2024 | 334.25 | 333.60 | 343.00 | 332.80 | 195640 | 0.24% |
| 19 Jun 2024 | 333.45 | 340.85 | 343.90 | 329.25 | 241231 | -1.56% |
| 18 Jun 2024 | 338.75 | 335.00 | 345.50 | 334.30 | 498492 | 2.60% |
| 14 Jun 2024 | 330.15 | 322.00 | 333.90 | 320.15 | 497846 | 3.40% |
| 13 Jun 2024 | 319.30 | 322.20 | 325.00 | 317.70 | 238815 | -0.17% |
| 12 Jun 2024 | 319.85 | 313.85 | 329.35 | 312.50 | 685414 | 2.50% |
| 11 Jun 2024 | 312.05 | 324.10 | 326.45 | 310.10 | 341734 | -2.33% |
| 10 Jun 2024 | 319.50 | 317.70 | 322.45 | 312.05 | 237784 | 1.64% |
| 07 Jun 2024 | 314.35 | 314.95 | 318.00 | 312.00 | 212231 | 0.62% |
| 06 Jun 2024 | 312.40 | 311.90 | 317.70 | 310.95 | 156325 | 1.68% |
| 05 Jun 2024 | 307.25 | 298.00 | 309.75 | 289.05 | 110445 | 3.31% |
| 04 Jun 2024 | 297.40 | 314.00 | 314.00 | 277.80 | 351634 | -3.94% |
| 03 Jun 2024 | 309.60 | 330.50 | 330.50 | 308.00 | 520266 | -1.53% |
| 31 May 2024 | 314.40 | 318.60 | 318.60 | 312.30 | 83440 | -0.52% |
| 30 May 2024 | 316.05 | 312.50 | 318.45 | 312.20 | 110444 | 0.13% |
| 29 May 2024 | 315.65 | 316.90 | 317.90 | 310.45 | 122780 | -0.06% |
| 28 May 2024 | 315.85 | 329.95 | 329.95 | 315.00 | 608465 | -4.94% |
| 27 May 2024 | 332.25 | 352.00 | 353.25 | 331.10 | 461292 | -4.92% |
| 24 May 2024 | 349.45 | 345.55 | 356.90 | 344.00 | 393306 | 0.40% |
| 23 May 2024 | 348.05 | 350.00 | 351.20 | 345.00 | 215185 | -0.11% |
| 22 May 2024 | 348.45 | 353.25 | 364.90 | 341.50 | 1027513 | -0.34% |
| 21 May 2024 | 349.65 | 330.00 | 351.65 | 325.55 | 2197456 | 8.20% |
| 18 May 2024 | 323.15 | 318.00 | 330.90 | 318.00 | 42679 | 1.49% |
| 17 May 2024 | 318.40 | 325.00 | 327.75 | 316.35 | 207044 | -1.56% |
| 16 May 2024 | 323.45 | 319.90 | 327.90 | 312.75 | 285504 | 1.47% |
| 15 May 2024 | 318.75 | 316.00 | 326.70 | 314.40 | 302339 | 1.84% |
| 14 May 2024 | 313.00 | 310.70 | 314.60 | 309.15 | 104404 | 1.54% |
| 13 May 2024 | 308.25 | 315.40 | 315.40 | 303.30 | 102919 | -1.60% |
| 10 May 2024 | 313.25 | 309.80 | 315.00 | 304.05 | 137800 | 2.19% |
| 09 May 2024 | 306.55 | 303.00 | 316.50 | 302.40 | 212732 | 0.41% |
| 08 May 2024 | 305.30 | 306.65 | 308.00 | 300.65 | 61217 | 0.68% |
| 07 May 2024 | 303.25 | 310.00 | 310.65 | 300.60 | 89139 | -2.18% |
| 06 May 2024 | 310.00 | 314.40 | 314.40 | 302.85 | 214685 | -0.32% |
| 03 May 2024 | 311.00 | 321.55 | 323.45 | 309.15 | 243439 | -2.74% |
| 02 May 2024 | 319.75 | 315.60 | 323.75 | 314.00 | 251810 | 1.65% |
| 30 Apr 2024 | 314.55 | 313.95 | 318.00 | 312.70 | 125683 | 0.59% |
| 29 Apr 2024 | 312.70 | 317.05 | 318.50 | 309.00 | 137847 | -0.26% |
| 26 Apr 2024 | 313.50 | 318.50 | 319.95 | 312.95 | 161296 | -0.59% |
| 25 Apr 2024 | 315.35 | 325.40 | 325.40 | 311.00 | 187975 | -2.59% |
| 24 Apr 2024 | 323.75 | 327.55 | 333.00 | 322.00 | 168475 | -0.08% |
| 23 Apr 2024 | 324.00 | 322.00 | 328.00 | 321.50 | 237058 | 1.33% |
| 22 Apr 2024 | 319.75 | 329.00 | 329.00 | 318.00 | 155043 | -0.93% |
| 19 Apr 2024 | 322.75 | 310.00 | 329.85 | 305.65 | 644246 | 2.01% |
| 18 Apr 2024 | 316.40 | 315.05 | 325.35 | 315.05 | 207067 | 0.54% |
| 16 Apr 2024 | 314.70 | 303.40 | 321.00 | 302.30 | 223113 | 2.68% |
| 15 Apr 2024 | 306.50 | 314.00 | 314.00 | 296.65 | 259517 | -3.17% |
| 12 Apr 2024 | 316.55 | 322.55 | 322.55 | 314.05 | 296676 | -1.95% |
| 10 Apr 2024 | 322.85 | 332.90 | 335.00 | 318.35 | 415012 | -2.98% |
| 09 Apr 2024 | 332.75 | 318.85 | 339.50 | 315.50 | 1641823 | 6.82% |
| 08 Apr 2024 | 311.50 | 295.30 | 320.60 | 293.60 | 1999923 | 6.95% |
| 05 Apr 2024 | 291.25 | 295.00 | 295.00 | 289.40 | 96084 | -1.15% |
| 04 Apr 2024 | 294.65 | 295.05 | 300.45 | 291.70 | 70296 | -0.14% |
| 03 Apr 2024 | 295.05 | 296.00 | 299.40 | 294.05 | 124136 | -0.61% |
| 02 Apr 2024 | 296.85 | 297.55 | 299.95 | 291.85 | 159894 | 0.78% |
| 01 Apr 2024 | 294.55 | 271.05 | 307.10 | 271.05 | 717276 | 9.89% |
| 28 Mar 2024 | 268.05 | 272.50 | 274.20 | 267.00 | 135966 | -0.91% |
| 27 Mar 2024 | 270.50 | 270.90 | 275.00 | 268.75 | 142293 | 0.41% |
| 26 Mar 2024 | 269.40 | 273.00 | 274.70 | 267.10 | 143949 | -0.92% |
| 22 Mar 2024 | 271.90 | 273.45 | 277.90 | 270.15 | 187614 | 0.57% |
| 21 Mar 2024 | 270.35 | 269.10 | 274.00 | 266.75 | 117275 | 1.31% |
| 20 Mar 2024 | 266.85 | 262.05 | 268.85 | 258.10 | 144556 | 2.28% |
| 19 Mar 2024 | 260.90 | 265.20 | 274.85 | 260.05 | 236687 | -2.10% |
| 18 Mar 2024 | 266.50 | 270.00 | 276.15 | 264.00 | 186685 | -1.62% |
| 15 Mar 2024 | 270.90 | 281.50 | 285.60 | 262.80 | 220349 | -3.16% |
| 14 Mar 2024 | 279.75 | 261.00 | 304.75 | 258.60 | 306754 | 8.18% |
| 13 Mar 2024 | 258.60 | 276.20 | 284.95 | 249.75 | 320827 | -6.91% |
| 12 Mar 2024 | 277.80 | 292.00 | 295.55 | 275.00 | 203101 | -4.88% |
| 11 Mar 2024 | 292.05 | 303.30 | 304.75 | 290.95 | 144324 | -3.71% |
| 07 Mar 2024 | 303.30 | 298.95 | 308.10 | 297.05 | 77344 | 2.12% |
| 06 Mar 2024 | 297.00 | 309.25 | 311.80 | 289.75 | 294635 | -3.96% |
| 05 Mar 2024 | 309.25 | 312.30 | 318.75 | 308.05 | 96768 | -2.28% |
| 04 Mar 2024 | 316.45 | 321.00 | 326.00 | 315.95 | 70224 | -2.10% |
| 02 Mar 2024 | 323.25 | 316.00 | 324.00 | 310.00 | 22293 | 2.70% |
| 01 Mar 2024 | 314.75 | 311.90 | 320.20 | 311.30 | 116947 | 1.75% |
| 29 Feb 2024 | 309.35 | 315.00 | 318.40 | 308.75 | 144376 | -2.14% |
| 28 Feb 2024 | 316.10 | 317.55 | 322.60 | 314.80 | 99916 | -1.27% |
| 27 Feb 2024 | 320.15 | 318.45 | 323.50 | 318.10 | 66040 | 0.64% |
| 26 Feb 2024 | 318.10 | 322.00 | 325.20 | 316.00 | 105179 | -1.21% |
| 23 Feb 2024 | 322.00 | 327.70 | 328.65 | 321.15 | 62332 | -0.66% |
| 22 Feb 2024 | 324.15 | 326.90 | 326.90 | 318.90 | 82590 | 0.34% |
| 21 Feb 2024 | 323.05 | 331.95 | 334.25 | 321.05 | 105552 | -2.03% |
| 20 Feb 2024 | 329.75 | 329.75 | 332.50 | 327.90 | 61170 | 0.63% |
| 19 Feb 2024 | 327.70 | 329.55 | 334.60 | 325.35 | 124634 | 0.02% |
| 16 Feb 2024 | 327.65 | 330.55 | 333.30 | 327.00 | 112658 | -0.11% |
| 15 Feb 2024 | 328.00 | 327.10 | 334.20 | 326.50 | 148715 | 1.44% |
| 14 Feb 2024 | 323.35 | 318.00 | 335.95 | 318.00 | 377380 | 1.47% |
| 13 Feb 2024 | 318.65 | 341.05 | 377.95 | 315.05 | 584656 | -7.26% |
| 12 Feb 2024 | 343.60 | 350.90 | 350.90 | 336.05 | 158920 | -2.08% |
| 09 Feb 2024 | 350.90 | 359.90 | 362.95 | 349.00 | 189887 | -2.50% |
| 08 Feb 2024 | 359.90 | 367.95 | 370.55 | 355.55 | 124554 | -2.17% |
| 07 Feb 2024 | 367.90 | 361.25 | 371.90 | 355.65 | 466489 | 2.00% |
| 06 Feb 2024 | 360.70 | 365.00 | 376.95 | 357.05 | 310095 | -0.99% |
| 05 Feb 2024 | 364.30 | 377.60 | 389.00 | 361.20 | 420214 | -2.93% |
| 02 Feb 2024 | 375.30 | 355.00 | 377.95 | 353.15 | 555602 | 6.38% |
| 01 Feb 2024 | 352.80 | 347.90 | 358.40 | 340.10 | 345198 | 2.51% |
| 31 Jan 2024 | 344.15 | 344.75 | 352.95 | 342.00 | 197390 | 0.51% |
| 30 Jan 2024 | 342.40 | 346.20 | 349.90 | 341.05 | 181847 | -0.83% |
| 29 Jan 2024 | 345.25 | 346.65 | 351.20 | 344.00 | 88563 | -0.40% |
| 25 Jan 2024 | 346.65 | 350.45 | 353.70 | 344.00 | 80866 | -0.90% |
| 24 Jan 2024 | 349.80 | 353.65 | 357.75 | 348.90 | 79671 | 0.01% |
| 23 Jan 2024 | 349.75 | 359.00 | 359.00 | 348.85 | 100692 | -1.88% |
| 20 Jan 2024 | 356.45 | 357.95 | 359.00 | 351.05 | 79718 | 0.03% |
| 19 Jan 2024 | 356.35 | 356.25 | 361.05 | 354.60 | 143979 | 0.82% |
| 18 Jan 2024 | 353.45 | 344.90 | 358.90 | 343.90 | 211369 | 3.21% |
| 17 Jan 2024 | 342.45 | 361.95 | 363.45 | 332.05 | 320668 | -5.49% |
| 16 Jan 2024 | 362.35 | 361.95 | 369.75 | 357.45 | 140600 | 0.21% |
| 15 Jan 2024 | 361.60 | 367.00 | 369.95 | 360.50 | 158649 | -1.47% |
| 12 Jan 2024 | 367.00 | 370.25 | 383.85 | 364.25 | 237794 | -0.86% |
| 11 Jan 2024 | 370.20 | 372.80 | 372.90 | 367.50 | 131315 | 0.09% |
| 10 Jan 2024 | 369.85 | 380.90 | 381.50 | 367.70 | 216107 | -2.40% |
| 09 Jan 2024 | 378.95 | 380.60 | 384.10 | 378.15 | 124523 | 0.57% |
| 08 Jan 2024 | 376.80 | 385.30 | 388.60 | 373.80 | 223331 | -2.12% |
| 05 Jan 2024 | 384.95 | 386.00 | 388.95 | 380.40 | 227199 | -0.10% |
| 04 Jan 2024 | 385.35 | 387.90 | 389.80 | 382.35 | 530319 | 0.18% |
| 03 Jan 2024 | 384.65 | 353.90 | 401.55 | 352.00 | 2914843 | 8.78% |
| 02 Jan 2024 | 353.60 | 355.00 | 357.80 | 345.00 | 802502 | -0.95% |
| 01 Jan 2024 | 357.00 | 341.45 | 359.00 | 335.30 | 1949664 | 6.30% |
| 29 Dec 2023 | 335.85 | 285.55 | 342.30 | 283.30 | 2657131 | 17.74% |
| 28 Dec 2023 | 285.25 | 289.50 | 291.40 | 283.75 | 104846 | -1.16% |
| 27 Dec 2023 | 288.60 | 289.10 | 292.00 | 287.00 | 157166 | 0.91% |
| 26 Dec 2023 | 286.00 | 290.00 | 290.70 | 285.30 | 88776 | -0.87% |
| 22 Dec 2023 | 288.50 | 283.85 | 290.45 | 283.85 | 101549 | 1.64% |
| 21 Dec 2023 | 283.85 | 275.10 | 287.75 | 275.10 | 211208 | 0.25% |
| 20 Dec 2023 | 283.15 | 296.70 | 299.00 | 275.90 | 327637 | -4.08% |
| 19 Dec 2023 | 295.20 | 295.90 | 301.40 | 293.00 | 214538 | 0.34% |
| 18 Dec 2023 | 294.20 | 300.50 | 302.40 | 293.25 | 230981 | -1.51% |
| 15 Dec 2023 | 298.70 | 305.90 | 309.00 | 297.45 | 192342 | -1.39% |
| 14 Dec 2023 | 302.90 | 302.00 | 305.25 | 300.60 | 282812 | 0.02% |
| 13 Dec 2023 | 302.85 | 300.85 | 307.25 | 300.20 | 311591 | 0.70% |
| 12 Dec 2023 | 300.75 | 308.00 | 309.80 | 300.00 | 579312 | -1.96% |
| 11 Dec 2023 | 306.75 | 291.30 | 308.75 | 290.00 | 2736010 | 8.87% |
| 08 Dec 2023 | 281.75 | 284.70 | 292.80 | 280.10 | 663885 | -0.44% |
| 07 Dec 2023 | 283.00 | 284.40 | 287.50 | 280.55 | 384713 | -0.23% |
| 06 Dec 2023 | 283.65 | 285.00 | 291.00 | 281.15 | 541672 | 1.41% |
| 05 Dec 2023 | 279.70 | 278.00 | 283.80 | 277.50 | 358350 | 0.61% |
| 04 Dec 2023 | 278.00 | 278.45 | 283.00 | 273.45 | 500400 | 0.93% |
| 01 Dec 2023 | 275.45 | 277.00 | 280.00 | 274.00 | 319206 | -0.40% |
| 30 Nov 2023 | 276.55 | 269.30 | 279.90 | 268.80 | 864903 | 3.06% |
| 29 Nov 2023 | 268.35 | 261.00 | 269.80 | 260.00 | 252712 | 3.45% |
| 28 Nov 2023 | 259.40 | 259.05 | 260.95 | 253.35 | 251774 | 0.15% |
| 24 Nov 2023 | 259.00 | 260.80 | 262.40 | 255.55 | 138562 | 0.15% |
| 23 Nov 2023 | 258.60 | 261.80 | 265.85 | 258.00 | 182803 | -0.71% |
| 22 Nov 2023 | 260.45 | 266.10 | 266.55 | 257.05 | 149849 | -1.62% |
| 21 Nov 2023 | 264.75 | 266.45 | 267.35 | 263.10 | 149007 | 0.15% |
| 20 Nov 2023 | 264.35 | 269.40 | 269.40 | 261.45 | 169771 | -0.34% |
| 17 Nov 2023 | 265.25 | 273.75 | 275.75 | 264.70 | 188709 | -2.79% |
| 16 Nov 2023 | 272.85 | 275.95 | 277.70 | 271.95 | 138466 | -0.33% |
| 15 Nov 2023 | 273.75 | 281.00 | 283.00 | 271.30 | 594469 | 0.74% |
| 13 Nov 2023 | 271.75 | 268.85 | 275.00 | 264.05 | 454411 | 1.87% |
| 12 Nov 2023 | 266.75 | 264.90 | 269.35 | 264.50 | 80296 | 2.30% |
| 10 Nov 2023 | 260.75 | 260.90 | 263.45 | 258.50 | 57349 | -0.36% |
| 09 Nov 2023 | 261.70 | 266.45 | 267.90 | 259.80 | 113255 | -1.30% |
| 08 Nov 2023 | 265.15 | 258.55 | 267.00 | 258.25 | 131141 | 2.93% |
| 07 Nov 2023 | 257.60 | 258.00 | 261.75 | 255.05 | 94100 | 0.06% |
| 06 Nov 2023 | 257.45 | 253.15 | 258.30 | 253.10 | 72172 | 1.28% |
| 03 Nov 2023 | 254.20 | 257.00 | 260.00 | 253.00 | 77410 | -0.59% |
| 02 Nov 2023 | 255.70 | 254.00 | 256.90 | 253.85 | 60723 | 1.29% |
| 01 Nov 2023 | 252.45 | 259.55 | 260.00 | 249.35 | 151653 | -2.89% |
| 31 Oct 2023 | 259.95 | 261.00 | 266.40 | 257.95 | 58495 | -0.36% |
| 30 Oct 2023 | 260.90 | 263.50 | 264.00 | 259.05 | 46238 | -1.04% |
| 27 Oct 2023 | 263.65 | 260.00 | 268.15 | 257.90 | 135123 | 2.47% |
| 26 Oct 2023 | 257.30 | 251.95 | 258.50 | 245.15 | 151440 | 1.58% |
| 25 Oct 2023 | 253.30 | 261.40 | 264.55 | 246.20 | 532602 | -2.60% |
| 23 Oct 2023 | 260.05 | 272.00 | 273.90 | 254.90 | 342556 | -4.04% |
| 20 Oct 2023 | 271.00 | 273.80 | 279.95 | 270.05 | 188187 | -0.86% |
| 19 Oct 2023 | 273.35 | 264.20 | 278.35 | 263.35 | 379522 | 3.09% |
| 18 Oct 2023 | 265.15 | 271.45 | 274.95 | 262.35 | 210723 | -2.66% |
| 17 Oct 2023 | 272.40 | 272.80 | 279.00 | 266.00 | 370640 | 0.68% |
| 16 Oct 2023 | 270.55 | 262.75 | 272.95 | 260.05 | 228991 | 3.40% |
| 13 Oct 2023 | 261.65 | 266.90 | 267.90 | 259.95 | 352182 | -1.52% |
| 12 Oct 2023 | 265.70 | 268.40 | 271.50 | 263.60 | 121735 | -0.13% |
| 11 Oct 2023 | 266.05 | 271.20 | 272.70 | 264.25 | 119026 | -1.02% |
| 10 Oct 2023 | 268.80 | 268.25 | 272.60 | 266.90 | 78620 | 0.94% |
| 09 Oct 2023 | 266.30 | 265.00 | 272.95 | 262.00 | 116595 | -2.22% |
| 06 Oct 2023 | 272.35 | 274.50 | 275.15 | 270.25 | 118433 | -0.27% |
| 05 Oct 2023 | 273.10 | 270.35 | 275.70 | 269.50 | 144110 | 1.51% |
| 04 Oct 2023 | 269.05 | 271.00 | 273.35 | 265.80 | 215806 | -1.73% |
| 03 Oct 2023 | 273.80 | 279.70 | 281.40 | 271.95 | 187646 | -2.18% |
| 29 Sep 2023 | 279.90 | 278.95 | 283.40 | 277.00 | 111692 | 0.85% |
| 28 Sep 2023 | 277.55 | 282.00 | 285.90 | 275.10 | 133399 | -1.25% |
| 27 Sep 2023 | 281.05 | 285.00 | 287.35 | 278.55 | 205123 | -2.07% |
| 26 Sep 2023 | 287.00 | 276.70 | 292.00 | 271.10 | 644750 | 4.55% |
| 25 Sep 2023 | 274.50 | 282.00 | 282.05 | 271.35 | 286311 | -2.40% |
| 22 Sep 2023 | 281.25 | 278.00 | 294.00 | 278.00 | 1436579 | 1.19% |
| 21 Sep 2023 | 277.95 | 270.60 | 281.45 | 267.20 | 1123504 | 3.19% |
| 20 Sep 2023 | 269.35 | 271.65 | 274.95 | 265.10 | 402385 | -0.90% |
| 18 Sep 2023 | 271.80 | 274.50 | 274.50 | 269.95 | 152490 | -0.97% |
| 15 Sep 2023 | 274.45 | 270.05 | 275.00 | 265.10 | 311868 | 1.63% |
| 14 Sep 2023 | 270.05 | 268.70 | 273.30 | 267.60 | 193688 | 0.39% |
| 13 Sep 2023 | 269.00 | 257.25 | 271.40 | 252.00 | 448718 | 2.63% |
| 12 Sep 2023 | 262.10 | 273.00 | 273.45 | 252.25 | 871383 | -4.22% |
| 11 Sep 2023 | 273.65 | 274.30 | 275.40 | 270.55 | 236596 | 0.35% |
| 08 Sep 2023 | 272.70 | 274.90 | 278.10 | 270.95 | 458105 | 0.20% |
| 07 Sep 2023 | 272.15 | 270.00 | 276.40 | 265.40 | 701257 | 0.89% |
| 06 Sep 2023 | 269.75 | 286.00 | 286.00 | 267.35 | 3915667 | -1.17% |
| 05 Sep 2023 | 272.95 | 275.95 | 290.00 | 271.90 | 988383 | 0.00% |
| 04 Sep 2023 | 272.95 | 269.50 | 281.40 | 268.30 | 2491888 | 1.75% |
| 01 Sep 2023 | 268.25 | 270.90 | 274.35 | 266.00 | 365193 | -0.74% |
| 31 Aug 2023 | 270.25 | 279.00 | 279.40 | 268.70 | 369104 | -2.35% |
| 30 Aug 2023 | 276.75 | 264.80 | 284.85 | 263.40 | 2728291 | 4.87% |
| 29 Aug 2023 | 263.90 | 256.00 | 267.75 | 253.50 | 976083 | 5.54% |
| 28 Aug 2023 | 250.05 | 254.25 | 257.05 | 249.00 | 177158 | -1.07% |
| 25 Aug 2023 | 252.75 | 249.00 | 254.60 | 244.05 | 510128 | 2.12% |
| 24 Aug 2023 | 247.50 | 250.00 | 250.45 | 242.45 | 377190 | 0.30% |
| 23 Aug 2023 | 246.75 | 237.00 | 248.50 | 234.90 | 647433 | 4.14% |
| 22 Aug 2023 | 236.95 | 228.00 | 239.95 | 226.55 | 377466 | 5.17% |
| 21 Aug 2023 | 225.30 | 226.50 | 232.90 | 221.95 | 275791 | -0.55% |
| 18 Aug 2023 | 226.55 | 229.50 | 231.70 | 224.00 | 208184 | -0.29% |
| 17 Aug 2023 | 227.20 | 239.70 | 239.85 | 225.20 | 365070 | -3.91% |
| 16 Aug 2023 | 236.45 | 224.90 | 238.70 | 221.95 | 336732 | 5.02% |
| 14 Aug 2023 | 225.15 | 213.00 | 231.65 | 213.00 | 1756174 | -5.81% |
| 11 Aug 2023 | 239.05 | 249.20 | 249.40 | 227.65 | 288829 | -3.57% |
| 10 Aug 2023 | 247.90 | 263.75 | 263.75 | 245.20 | 585590 | -5.63% |
| 09 Aug 2023 | 262.70 | 265.00 | 265.00 | 258.00 | 548602 | -0.38% |
| 08 Aug 2023 | 263.70 | 261.55 | 266.50 | 260.05 | 228335 | 1.09% |
| 07 Aug 2023 | 260.85 | 260.00 | 269.70 | 256.15 | 383968 | 0.21% |
| 04 Aug 2023 | 260.30 | 262.55 | 262.55 | 259.65 | 209119 | -0.34% |
| 03 Aug 2023 | 261.20 | 258.10 | 263.95 | 257.00 | 277671 | -0.21% |
| 02 Aug 2023 | 261.75 | 258.00 | 263.65 | 252.85 | 557054 | 0.50% |
| 01 Aug 2023 | 260.45 | 251.80 | 264.80 | 250.15 | 1152052 | 4.01% |
| 31 Jul 2023 | 250.40 | 251.55 | 253.20 | 244.80 | 353349 | 0.32% |
| 28 Jul 2023 | 249.60 | 247.15 | 256.60 | 247.15 | 583126 | -0.40% |
| 27 Jul 2023 | 250.60 | 252.00 | 253.00 | 249.10 | 211077 | 0.60% |
| 26 Jul 2023 | 249.10 | 250.55 | 255.90 | 247.00 | 565662 | 0.02% |
| 25 Jul 2023 | 249.05 | 251.30 | 252.20 | 244.35 | 917904 | -0.20% |
| 24 Jul 2023 | 249.55 | 230.95 | 252.00 | 230.25 | 2390215 | 8.52% |
| 21 Jul 2023 | 229.95 | 230.00 | 231.00 | 224.50 | 431383 | -0.17% |
| 20 Jul 2023 | 230.35 | 224.05 | 233.05 | 221.10 | 1027539 | 3.11% |
| 19 Jul 2023 | 223.40 | 223.95 | 224.85 | 221.05 | 336963 | 0.29% |
| 18 Jul 2023 | 222.75 | 220.90 | 226.60 | 216.50 | 648668 | 1.34% |
| 17 Jul 2023 | 219.80 | 215.55 | 221.90 | 215.55 | 590644 | 2.28% |
| 14 Jul 2023 | 214.90 | 214.75 | 217.30 | 213.30 | 315233 | 0.49% |
| 13 Jul 2023 | 213.85 | 217.40 | 222.10 | 212.00 | 642182 | -1.22% |
| 12 Jul 2023 | 216.50 | 215.85 | 217.20 | 215.00 | 374649 | 0.81% |
| 11 Jul 2023 | 214.75 | 214.00 | 217.60 | 212.70 | 654607 | 0.96% |
| 10 Jul 2023 | 212.70 | 216.55 | 221.00 | 210.60 | 1106390 | -1.18% |
| 07 Jul 2023 | 215.25 | 206.55 | 218.70 | 205.45 | 2297409 | 4.46% |
| 06 Jul 2023 | 206.05 | 207.95 | 209.60 | 203.85 | 804900 | -0.91% |
| 05 Jul 2023 | 207.95 | 188.60 | 212.30 | 187.45 | 4559555 | 11.41% |
| 04 Jul 2023 | 186.65 | 184.30 | 188.50 | 181.50 | 334473 | 2.27% |
| 03 Jul 2023 | 182.50 | 186.50 | 188.45 | 181.00 | 378396 | -0.90% |
| 30 Jun 2023 | 184.15 | 189.00 | 192.50 | 182.05 | 240318 | -2.49% |
| 28 Jun 2023 | 188.85 | 190.00 | 192.30 | 185.30 | 466727 | 0.11% |
| 27 Jun 2023 | 188.65 | 184.45 | 189.45 | 181.05 | 365012 | 2.72% |
| 26 Jun 2023 | 183.65 | 180.50 | 184.60 | 177.15 | 274686 | 1.69% |
| 23 Jun 2023 | 180.60 | 182.35 | 184.30 | 178.60 | 175078 | -1.95% |
| 22 Jun 2023 | 184.20 | 178.95 | 186.10 | 178.90 | 453268 | 2.53% |
| 21 Jun 2023 | 179.65 | 183.50 | 186.70 | 178.35 | 491715 | -1.67% |
| 20 Jun 2023 | 182.70 | 185.60 | 187.80 | 181.95 | 389116 | -2.79% |
| 19 Jun 2023 | 187.95 | 192.70 | 195.50 | 185.85 | 358963 | -1.55% |
| 16 Jun 2023 | 190.90 | 190.20 | 198.90 | 188.55 | 383631 | 1.11% |
| 15 Jun 2023 | 188.80 | 191.90 | 193.35 | 187.10 | 171690 | -1.51% |
| 14 Jun 2023 | 191.70 | 184.90 | 194.00 | 184.45 | 557214 | 3.99% |
| 13 Jun 2023 | 184.35 | 188.00 | 189.50 | 183.00 | 289464 | -1.97% |
| 12 Jun 2023 | 188.05 | 190.90 | 192.20 | 186.45 | 232697 | -1.47% |
| 09 Jun 2023 | 190.85 | 183.65 | 195.90 | 182.50 | 594035 | 1.76% |
| 08 Jun 2023 | 187.55 | 195.70 | 195.95 | 186.00 | 511006 | -4.16% |
| 07 Jun 2023 | 195.70 | 185.00 | 198.95 | 184.50 | 1855277 | 6.07% |
| 06 Jun 2023 | 184.50 | 175.30 | 186.25 | 170.20 | 1571641 | 5.52% |
| 05 Jun 2023 | 174.85 | 174.15 | 178.45 | 173.05 | 748462 | 0.75% |
| 02 Jun 2023 | 173.55 | 174.15 | 179.25 | 170.75 | 1322395 | 0.29% |
| 01 Jun 2023 | 173.05 | 163.00 | 173.90 | 163.00 | 2818377 | 7.45% |
| 31 May 2023 | 161.05 | 159.00 | 167.50 | 153.45 | 4269608 | 11.61% |
| 30 May 2023 | 144.30 | 143.90 | 146.75 | 143.90 | 176132 | 0.80% |
| 29 May 2023 | 143.15 | 144.00 | 145.45 | 143.00 | 133399 | -0.49% |
| 26 May 2023 | 143.85 | 143.35 | 145.30 | 141.00 | 237985 | 0.70% |
| 25 May 2023 | 142.85 | 142.20 | 146.90 | 142.20 | 236839 | 0.49% |
| 24 May 2023 | 142.15 | 140.00 | 148.55 | 136.60 | 1468764 | 5.22% |
| 23 May 2023 | 135.10 | 152.75 | 152.75 | 129.65 | 1536422 | -11.12% |
| 22 May 2023 | 152.00 | 152.10 | 154.70 | 151.00 | 103998 | -0.65% |
| 19 May 2023 | 153.00 | 152.80 | 155.90 | 152.05 | 129593 | -0.52% |
| 18 May 2023 | 153.80 | 153.15 | 157.50 | 152.70 | 164702 | 0.82% |
| 17 May 2023 | 152.55 | 151.85 | 154.00 | 150.65 | 126083 | 0.59% |
| 16 May 2023 | 151.65 | 153.90 | 155.60 | 151.20 | 168203 | -1.17% |
| 15 May 2023 | 153.45 | 155.40 | 158.10 | 152.80 | 191029 | -0.81% |
| 12 May 2023 | 154.70 | 150.95 | 158.75 | 150.55 | 624510 | 2.38% |
| 11 May 2023 | 151.10 | 149.05 | 154.05 | 149.05 | 200936 | 1.82% |
| 10 May 2023 | 148.40 | 148.95 | 150.85 | 147.40 | 139441 | 0.13% |
| 09 May 2023 | 148.20 | 150.00 | 153.40 | 146.65 | 159342 | -3.07% |
| 08 May 2023 | 152.90 | 154.00 | 154.00 | 150.05 | 177004 | 2.79% |
| 05 May 2023 | 148.75 | 150.95 | 152.60 | 148.00 | 124522 | -0.93% |
| 04 May 2023 | 150.15 | 151.00 | 153.50 | 149.35 | 134239 | -0.86% |
| 03 May 2023 | 151.45 | 149.90 | 154.50 | 149.60 | 238703 | 1.24% |
| 02 May 2023 | 149.60 | 151.00 | 152.00 | 149.15 | 68970 | -0.33% |
| 28 Apr 2023 | 150.10 | 150.80 | 152.00 | 149.05 | 91573 | 0.03% |
| 27 Apr 2023 | 150.05 | 151.25 | 152.60 | 149.40 | 104614 | -0.40% |
| 26 Apr 2023 | 150.65 | 148.30 | 152.25 | 147.50 | 219497 | 2.00% |
| 25 Apr 2023 | 147.70 | 150.65 | 151.10 | 147.00 | 273205 | -0.97% |
| 24 Apr 2023 | 149.15 | 137.90 | 154.60 | 137.90 | 2154486 | 8.16% |
| 21 Apr 2023 | 137.90 | 138.15 | 139.60 | 136.85 | 150787 | -0.18% |
| 20 Apr 2023 | 138.15 | 140.85 | 141.15 | 137.70 | 151146 | -1.64% |
| 19 Apr 2023 | 140.45 | 144.50 | 144.75 | 139.45 | 133986 | -2.23% |
| 18 Apr 2023 | 143.65 | 144.10 | 145.00 | 141.05 | 89316 | -0.14% |
| 17 Apr 2023 | 143.85 | 145.50 | 145.50 | 142.85 | 115740 | -0.31% |
| 13 Apr 2023 | 144.30 | 142.45 | 145.00 | 141.60 | 220303 | 1.62% |
| 12 Apr 2023 | 142.00 | 140.00 | 143.95 | 139.30 | 203084 | 2.23% |
| 11 Apr 2023 | 138.90 | 138.15 | 141.30 | 137.00 | 176232 | 0.69% |
| 10 Apr 2023 | 137.95 | 136.05 | 139.90 | 135.55 | 212684 | 2.91% |
| 06 Apr 2023 | 134.05 | 136.75 | 136.75 | 133.10 | 87140 | -1.47% |
| 05 Apr 2023 | 136.05 | 136.80 | 138.20 | 135.05 | 106825 | -0.15% |
| 03 Apr 2023 | 136.25 | 134.30 | 138.10 | 133.65 | 107440 | 1.98% |
| 31 Mar 2023 | 133.60 | 134.00 | 135.70 | 132.75 | 73243 | 1.29% |
| 29 Mar 2023 | 131.90 | 125.90 | 132.95 | 125.90 | 138645 | 4.89% |
| 28 Mar 2023 | 125.75 | 128.90 | 129.30 | 125.00 | 95766 | -2.06% |
| 27 Mar 2023 | 128.40 | 130.40 | 131.50 | 126.50 | 142719 | -1.19% |
| 24 Mar 2023 | 129.95 | 133.80 | 133.80 | 129.30 | 105190 | -2.04% |
| 23 Mar 2023 | 132.65 | 131.65 | 134.25 | 130.80 | 107261 | -0.23% |
| 22 Mar 2023 | 132.95 | 132.85 | 133.60 | 131.70 | 70510 | 0.61% |
| 21 Mar 2023 | 132.15 | 131.30 | 133.35 | 130.50 | 135274 | 1.97% |
| 20 Mar 2023 | 129.60 | 136.80 | 136.80 | 127.40 | 124900 | -0.27% |
| 17 Mar 2023 | 129.95 | 129.60 | 131.30 | 129.10 | 84470 | 0.78% |
| 16 Mar 2023 | 128.95 | 128.90 | 130.00 | 125.00 | 109363 | 0.55% |
| 15 Mar 2023 | 128.25 | 128.65 | 129.85 | 127.65 | 69742 | 0.20% |
| 14 Mar 2023 | 128.00 | 129.15 | 132.05 | 127.00 | 104330 | -0.89% |
| 13 Mar 2023 | 129.15 | 133.30 | 134.65 | 128.60 | 252206 | -3.73% |
| 10 Mar 2023 | 134.15 | 134.00 | 135.80 | 132.60 | 83175 | -0.37% |
| 09 Mar 2023 | 134.65 | 136.95 | 137.50 | 134.30 | 124711 | -1.25% |
| 08 Mar 2023 | 136.35 | 138.85 | 140.65 | 136.10 | 184321 | -1.80% |
| 06 Mar 2023 | 138.85 | 140.15 | 141.05 | 137.00 | 122460 | -0.43% |
| 03 Mar 2023 | 139.45 | 137.40 | 139.90 | 136.75 | 48175 | 1.97% |
| 02 Mar 2023 | 136.75 | 136.00 | 138.50 | 135.15 | 95407 | -0.55% |
| 01 Mar 2023 | 137.50 | 141.35 | 142.55 | 135.55 | 149906 | -2.45% |
| 28 Feb 2023 | 140.95 | 143.25 | 143.25 | 140.55 | 44520 | -1.12% |
| 27 Feb 2023 | 142.55 | 142.85 | 144.35 | 141.25 | 99157 | 0.28% |
| 24 Feb 2023 | 142.15 | 142.20 | 144.35 | 141.20 | 40223 | 0.49% |
| 23 Feb 2023 | 141.45 | 143.60 | 144.25 | 141.10 | 48485 | -1.01% |
| 22 Feb 2023 | 142.90 | 143.85 | 144.95 | 142.10 | 52692 | -1.48% |
| 21 Feb 2023 | 145.05 | 144.00 | 146.45 | 141.60 | 113356 | 1.26% |
| 20 Feb 2023 | 143.25 | 146.00 | 147.90 | 142.05 | 84838 | -2.08% |
| 17 Feb 2023 | 146.30 | 146.50 | 148.95 | 145.35 | 46453 | -0.20% |
| 16 Feb 2023 | 146.60 | 146.60 | 147.85 | 146.00 | 44248 | 0.51% |
| 15 Feb 2023 | 145.85 | 144.00 | 147.70 | 141.45 | 112483 | 1.11% |
| 14 Feb 2023 | 144.25 | 145.95 | 145.95 | 141.30 | 78257 | 0.31% |
| 13 Feb 2023 | 143.80 | 149.40 | 149.40 | 142.20 | 139512 | -2.51% |
| 10 Feb 2023 | 147.50 | 145.95 | 148.80 | 145.75 | 66463 | 0.07% |
| 09 Feb 2023 | 147.40 | 142.40 | 149.35 | 140.05 | 174910 | 4.28% |
| 08 Feb 2023 | 141.35 | 141.80 | 143.95 | 139.90 | 87026 | 0.21% |
| 07 Feb 2023 | 141.05 | 143.10 | 144.85 | 138.85 | 79083 | -1.60% |
| 06 Feb 2023 | 143.35 | 144.85 | 144.90 | 142.50 | 32752 | -0.07% |
| 03 Feb 2023 | 143.45 | 148.75 | 148.75 | 141.00 | 63160 | -1.38% |
| 02 Feb 2023 | 145.45 | 143.35 | 147.50 | 142.65 | 50439 | 2.00% |
| 01 Feb 2023 | 142.60 | 149.25 | 149.25 | 141.75 | 96895 | -1.86% |
| 31 Jan 2023 | 145.30 | 142.80 | 147.00 | 141.65 | 103205 | 1.75% |
| 30 Jan 2023 | 142.80 | 145.00 | 147.55 | 141.30 | 86015 | -2.63% |
| 27 Jan 2023 | 146.65 | 147.00 | 148.75 | 141.05 | 92995 | -0.54% |
| 25 Jan 2023 | 147.45 | 149.35 | 149.35 | 145.20 | 49566 | -0.77% |
| 24 Jan 2023 | 148.60 | 149.00 | 149.70 | 148.00 | 27849 | 0.17% |
| 23 Jan 2023 | 148.35 | 150.00 | 150.35 | 147.85 | 40984 | -0.84% |
| 20 Jan 2023 | 149.60 | 151.20 | 152.00 | 149.20 | 42559 | -0.53% |
| 19 Jan 2023 | 150.40 | 151.65 | 151.90 | 150.00 | 45013 | -0.59% |
| 18 Jan 2023 | 151.30 | 153.75 | 154.45 | 150.60 | 92139 | -1.59% |
| 17 Jan 2023 | 153.75 | 148.70 | 157.00 | 148.70 | 245798 | 2.06% |
| 16 Jan 2023 | 150.65 | 150.50 | 153.00 | 148.10 | 61650 | 0.57% |
| 13 Jan 2023 | 149.80 | 149.40 | 150.40 | 148.60 | 59952 | 0.74% |
| 12 Jan 2023 | 148.70 | 150.40 | 151.75 | 147.55 | 71289 | -0.67% |
| 11 Jan 2023 | 149.70 | 152.75 | 153.40 | 149.15 | 64491 | -1.51% |
| 10 Jan 2023 | 152.00 | 152.80 | 154.00 | 151.00 | 69011 | -0.52% |
| 09 Jan 2023 | 152.80 | 152.70 | 154.80 | 152.15 | 77420 | 0.30% |
| 06 Jan 2023 | 152.35 | 154.70 | 155.05 | 151.00 | 81066 | -1.52% |
| 05 Jan 2023 | 154.70 | 156.80 | 156.80 | 154.15 | 96741 | -0.19% |
| 04 Jan 2023 | 155.00 | 158.20 | 159.80 | 153.55 | 214826 | -2.02% |
| 03 Jan 2023 | 158.20 | 157.75 | 160.00 | 156.90 | 400579 | 0.89% |
| 02 Jan 2023 | 156.80 | 153.00 | 160.10 | 151.55 | 569776 | 2.72% |
| 30 Dec 2022 | 152.65 | 151.00 | 154.30 | 151.00 | 146685 | 1.70% |
| 29 Dec 2022 | 150.10 | 149.85 | 155.00 | 148.60 | 424456 | 0.17% |
| 28 Dec 2022 | 149.85 | 146.55 | 150.40 | 146.05 | 101909 | 2.25% |
| 27 Dec 2022 | 146.55 | 147.35 | 149.50 | 145.80 | 74356 | -0.03% |
| 26 Dec 2022 | 146.60 | 142.95 | 150.00 | 142.50 | 109835 | 2.88% |
| 23 Dec 2022 | 142.50 | 149.50 | 150.05 | 142.00 | 131086 | -5.50% |
| 22 Dec 2022 | 150.80 | 149.95 | 154.25 | 145.10 | 172348 | 1.07% |
| 21 Dec 2022 | 149.20 | 157.20 | 158.65 | 147.05 | 240042 | -4.63% |
| 20 Dec 2022 | 156.45 | 156.00 | 158.85 | 154.55 | 551648 | 1.23% |
| 19 Dec 2022 | 154.55 | 144.70 | 156.80 | 143.50 | 699026 | 7.33% |
| 16 Dec 2022 | 144.00 | 145.00 | 146.00 | 143.05 | 81802 | -1.23% |
| 15 Dec 2022 | 145.80 | 145.15 | 148.00 | 145.15 | 93878 | 0.48% |
| 14 Dec 2022 | 145.10 | 148.60 | 148.60 | 143.35 | 116328 | -1.93% |
| 13 Dec 2022 | 147.95 | 145.15 | 148.50 | 145.15 | 88104 | 1.54% |
| 12 Dec 2022 | 145.70 | 145.15 | 146.30 | 144.35 | 40953 | -0.41% |
| 09 Dec 2022 | 146.30 | 148.90 | 148.90 | 145.00 | 52212 | -1.18% |
| 08 Dec 2022 | 148.05 | 147.95 | 148.50 | 146.75 | 50437 | 0.20% |
| 07 Dec 2022 | 147.75 | 146.50 | 148.60 | 146.50 | 91782 | 0.65% |
| 06 Dec 2022 | 146.80 | 147.80 | 148.45 | 146.25 | 79706 | -0.34% |
| 05 Dec 2022 | 147.30 | 149.00 | 149.85 | 145.70 | 143506 | -0.77% |
| 02 Dec 2022 | 148.45 | 147.10 | 149.60 | 147.10 | 60200 | 0.10% |
| 01 Dec 2022 | 148.30 | 148.90 | 149.00 | 147.00 | 92371 | 0.20% |
| 30 Nov 2022 | 148.00 | 147.50 | 149.50 | 147.20 | 42905 | 0.27% |
| 29 Nov 2022 | 147.60 | 148.00 | 149.00 | 146.95 | 121176 | -0.20% |
| 28 Nov 2022 | 147.90 | 149.70 | 150.60 | 147.00 | 133296 | -0.47% |
| 25 Nov 2022 | 148.60 | 149.85 | 150.20 | 146.60 | 69998 | -0.44% |
| 24 Nov 2022 | 149.25 | 149.95 | 151.00 | 148.00 | 68392 | -0.20% |
| 23 Nov 2022 | 149.55 | 145.35 | 151.40 | 145.20 | 135566 | 2.92% |
| 22 Nov 2022 | 145.30 | 149.75 | 149.75 | 145.00 | 123925 | -2.42% |
| 21 Nov 2022 | 148.90 | 148.60 | 150.55 | 146.15 | 89340 | 0.44% |
| 18 Nov 2022 | 148.25 | 149.70 | 150.00 | 147.50 | 56496 | -0.64% |
| 17 Nov 2022 | 149.20 | 150.40 | 151.65 | 148.00 | 156405 | 0.78% |
| 16 Nov 2022 | 148.05 | 147.95 | 151.30 | 147.00 | 175040 | 0.34% |
| 15 Nov 2022 | 147.55 | 149.45 | 149.45 | 147.05 | 75121 | -0.87% |
| 14 Nov 2022 | 148.85 | 149.20 | 151.00 | 145.45 | 179909 | 1.26% |
| 11 Nov 2022 | 147.00 | 152.40 | 152.55 | 146.30 | 251355 | -2.26% |
| 10 Nov 2022 | 150.40 | 149.85 | 153.45 | 149.55 | 388701 | 0.37% |
| 09 Nov 2022 | 149.85 | 168.80 | 168.80 | 148.10 | 2354049 | -16.68% |
| 07 Nov 2022 | 179.85 | 173.60 | 183.25 | 173.00 | 982254 | 3.99% |
| 04 Nov 2022 | 172.95 | 172.25 | 174.90 | 169.75 | 227487 | 0.79% |
| 03 Nov 2022 | 171.60 | 172.40 | 175.00 | 170.70 | 103641 | -0.90% |
| 02 Nov 2022 | 173.15 | 172.10 | 177.00 | 170.05 | 228464 | 1.14% |
| 01 Nov 2022 | 171.20 | 169.45 | 173.25 | 169.05 | 66376 | 1.51% |
| 31 Oct 2022 | 168.65 | 173.90 | 177.40 | 167.55 | 162699 | -2.23% |
| 28 Oct 2022 | 172.50 | 175.30 | 176.90 | 171.05 | 98947 | -1.20% |
| 27 Oct 2022 | 174.60 | 175.00 | 176.40 | 173.35 | 118912 | -0.09% |
| 25 Oct 2022 | 174.75 | 168.55 | 175.65 | 168.00 | 236957 | 4.17% |
| 24 Oct 2022 | 167.75 | 170.00 | 171.45 | 166.55 | 39631 | 0.57% |
| 21 Oct 2022 | 166.80 | 168.70 | 170.40 | 164.60 | 96841 | -1.01% |
| 20 Oct 2022 | 168.50 | 169.50 | 169.90 | 165.75 | 103510 | -0.68% |
| 19 Oct 2022 | 169.65 | 175.90 | 176.05 | 168.80 | 146033 | -2.72% |
| 18 Oct 2022 | 174.40 | 171.50 | 180.00 | 169.25 | 387682 | 2.11% |
| 17 Oct 2022 | 170.80 | 171.00 | 172.95 | 168.10 | 84453 | 0.18% |
| 14 Oct 2022 | 170.50 | 173.50 | 175.85 | 170.10 | 117138 | 0.03% |
| 13 Oct 2022 | 170.45 | 172.00 | 173.80 | 169.00 | 90763 | -0.61% |
| 12 Oct 2022 | 171.50 | 167.95 | 174.45 | 164.80 | 134578 | 2.60% |
| 11 Oct 2022 | 167.15 | 173.85 | 173.85 | 166.00 | 90338 | -3.02% |
| 10 Oct 2022 | 172.35 | 174.45 | 176.00 | 170.90 | 157937 | -2.19% |
| 07 Oct 2022 | 176.20 | 171.90 | 179.00 | 168.45 | 293162 | 2.68% |
| 06 Oct 2022 | 171.60 | 161.25 | 172.00 | 161.25 | 361333 | 6.42% |
| 04 Oct 2022 | 161.25 | 161.00 | 164.70 | 159.00 | 123833 | 2.02% |
| 03 Oct 2022 | 158.05 | 156.15 | 158.50 | 155.85 | 89938 | 0.67% |
| 30 Sep 2022 | 157.00 | 155.55 | 158.75 | 154.00 | 101100 | 1.45% |
| 29 Sep 2022 | 154.75 | 155.50 | 160.10 | 152.90 | 176335 | -0.03% |
| 28 Sep 2022 | 154.80 | 153.80 | 156.95 | 153.00 | 84121 | -0.35% |
| 27 Sep 2022 | 155.35 | 154.00 | 157.00 | 150.15 | 187789 | 0.88% |
| 26 Sep 2022 | 154.00 | 156.50 | 158.00 | 148.00 | 237720 | -1.63% |
| 23 Sep 2022 | 156.55 | 165.10 | 166.00 | 155.60 | 238635 | -4.60% |
| 22 Sep 2022 | 164.10 | 164.15 | 166.50 | 160.95 | 202716 | -1.65% |
| 21 Sep 2022 | 166.85 | 167.90 | 168.90 | 166.00 | 158342 | -0.36% |
| 20 Sep 2022 | 167.45 | 167.60 | 172.70 | 166.05 | 249096 | 0.18% |
| 19 Sep 2022 | 167.15 | 170.10 | 171.50 | 163.70 | 316702 | -1.62% |
| 16 Sep 2022 | 169.90 | 180.15 | 180.95 | 167.95 | 487813 | -4.63% |
| 15 Sep 2022 | 178.15 | 170.90 | 186.00 | 170.85 | 2240085 | 5.41% |
| 14 Sep 2022 | 169.00 | 167.20 | 170.95 | 167.00 | 168739 | -1.17% |
| 13 Sep 2022 | 171.00 | 171.00 | 173.60 | 168.55 | 229144 | 0.80% |
| 12 Sep 2022 | 169.65 | 172.75 | 173.85 | 169.00 | 243652 | -1.31% |
| 09 Sep 2022 | 171.90 | 166.10 | 173.50 | 166.10 | 480948 | 3.87% |
| 08 Sep 2022 | 165.50 | 167.40 | 168.80 | 164.50 | 144125 | -0.12% |
| 07 Sep 2022 | 165.70 | 164.85 | 168.00 | 164.55 | 116970 | -0.96% |
| 06 Sep 2022 | 167.30 | 165.10 | 171.00 | 162.00 | 347847 | 1.92% |
| 05 Sep 2022 | 164.15 | 161.00 | 166.65 | 161.00 | 258775 | 1.80% |
| 02 Sep 2022 | 161.25 | 162.95 | 164.60 | 160.50 | 175675 | -0.19% |
| 01 Sep 2022 | 161.55 | 162.00 | 165.50 | 159.60 | 196738 | -1.07% |
| 30 Aug 2022 | 163.30 | 166.50 | 169.60 | 162.00 | 217153 | -1.86% |
| 29 Aug 2022 | 166.40 | 156.50 | 169.40 | 156.50 | 300083 | 0.70% |
| 26 Aug 2022 | 165.25 | 165.50 | 167.00 | 163.95 | 374463 | 0.92% |
| 25 Aug 2022 | 163.75 | 160.25 | 165.80 | 160.25 | 496790 | 2.34% |
| 24 Aug 2022 | 160.00 | 157.00 | 162.00 | 157.00 | 390471 | 2.11% |
| 23 Aug 2022 | 156.70 | 150.00 | 157.70 | 150.00 | 443156 | 2.92% |
| 22 Aug 2022 | 152.25 | 153.35 | 154.95 | 150.75 | 280036 | 0.43% |
| 19 Aug 2022 | 151.60 | 149.90 | 155.20 | 147.45 | 726318 | 1.47% |
| 18 Aug 2022 | 149.40 | 148.70 | 150.90 | 145.60 | 224996 | 0.81% |
| 17 Aug 2022 | 148.20 | 148.10 | 151.25 | 145.95 | 335837 | 0.03% |
| 16 Aug 2022 | 148.15 | 141.40 | 149.05 | 140.85 | 510179 | 5.52% |
| 12 Aug 2022 | 140.40 | 141.50 | 144.05 | 139.60 | 145452 | -0.60% |
| 11 Aug 2022 | 141.25 | 138.55 | 142.00 | 137.70 | 167898 | 2.47% |
| 10 Aug 2022 | 137.85 | 144.30 | 144.30 | 136.10 | 230175 | -3.70% |
| 08 Aug 2022 | 143.15 | 143.00 | 147.00 | 142.15 | 394919 | 2.03% |
| 05 Aug 2022 | 140.30 | 146.90 | 146.90 | 138.50 | 242648 | -3.07% |
| 04 Aug 2022 | 144.75 | 148.40 | 149.50 | 141.55 | 298117 | -1.40% |
| 03 Aug 2022 | 146.80 | 141.00 | 149.45 | 140.10 | 1067969 | 4.86% |
| 02 Aug 2022 | 140.00 | 141.25 | 142.15 | 139.15 | 141270 | -0.18% |
| 01 Aug 2022 | 140.25 | 136.90 | 143.00 | 136.90 | 274383 | 2.63% |
| 29 Jul 2022 | 136.65 | 134.65 | 137.50 | 133.80 | 266993 | 2.05% |
| 28 Jul 2022 | 133.90 | 135.00 | 137.05 | 132.55 | 309074 | 0.83% |
| 27 Jul 2022 | 132.80 | 132.25 | 133.80 | 130.10 | 153022 | 1.07% |
| 26 Jul 2022 | 131.40 | 138.50 | 139.70 | 128.85 | 274519 | -5.16% |
| 25 Jul 2022 | 138.55 | 139.40 | 141.90 | 138.00 | 126152 | -1.53% |
| 22 Jul 2022 | 140.70 | 139.30 | 143.90 | 139.30 | 235010 | 1.11% |
| 21 Jul 2022 | 139.15 | 140.40 | 140.75 | 137.55 | 133956 | -0.43% |
| 20 Jul 2022 | 139.75 | 139.70 | 143.90 | 138.45 | 359890 | 1.30% |
| 19 Jul 2022 | 137.95 | 139.90 | 141.50 | 137.50 | 101061 | -1.04% |
| 18 Jul 2022 | 139.40 | 138.65 | 141.50 | 138.50 | 182151 | 0.54% |
| 15 Jul 2022 | 138.65 | 133.25 | 140.00 | 133.25 | 202316 | 3.12% |
| 14 Jul 2022 | 134.45 | 138.20 | 139.10 | 132.50 | 233306 | -2.22% |
| 13 Jul 2022 | 137.50 | 138.45 | 142.00 | 134.85 | 321696 | -0.18% |
| 12 Jul 2022 | 137.75 | 138.50 | 140.70 | 137.20 | 160298 | -0.86% |
| 11 Jul 2022 | 138.95 | 140.45 | 141.40 | 137.70 | 147818 | -0.89% |
| 08 Jul 2022 | 140.20 | 139.00 | 143.00 | 139.00 | 222348 | 1.37% |
| 07 Jul 2022 | 138.30 | 141.90 | 142.30 | 137.75 | 200607 | -1.28% |
| 06 Jul 2022 | 140.10 | 137.50 | 141.50 | 137.00 | 416995 | 2.41% |
| 05 Jul 2022 | 136.80 | 138.90 | 143.80 | 135.95 | 489549 | -0.87% |
| 04 Jul 2022 | 138.00 | 139.40 | 140.95 | 137.40 | 149860 | 0.04% |
| 01 Jul 2022 | 137.95 | 135.45 | 140.95 | 133.05 | 254571 | 2.22% |
| 30 Jun 2022 | 134.95 | 136.60 | 139.90 | 132.95 | 315415 | -0.63% |
| 29 Jun 2022 | 135.80 | 141.00 | 142.50 | 135.00 | 343320 | -5.10% |
| 28 Jun 2022 | 143.10 | 137.00 | 145.60 | 134.20 | 647053 | 4.26% |
| 27 Jun 2022 | 137.25 | 135.95 | 141.65 | 131.30 | 1189165 | 4.65% |
| 24 Jun 2022 | 131.15 | 123.65 | 133.80 | 123.65 | 1168571 | 6.63% |
| 23 Jun 2022 | 123.00 | 123.15 | 125.20 | 122.00 | 59215 | 0.41% |
| 22 Jun 2022 | 122.50 | 124.10 | 127.00 | 121.90 | 140248 | -2.70% |
| 21 Jun 2022 | 125.90 | 122.20 | 126.50 | 120.45 | 150879 | 4.61% |
| 20 Jun 2022 | 120.35 | 125.10 | 127.30 | 115.05 | 199207 | -4.37% |
| 17 Jun 2022 | 125.85 | 117.25 | 128.95 | 116.20 | 284041 | 5.01% |
| 16 Jun 2022 | 119.85 | 126.60 | 129.50 | 118.55 | 337482 | -3.93% |
| 15 Jun 2022 | 124.75 | 119.30 | 128.00 | 117.75 | 614173 | 6.13% |
| 14 Jun 2022 | 117.55 | 116.05 | 119.95 | 116.00 | 54015 | 0.26% |
| 13 Jun 2022 | 117.25 | 120.00 | 120.00 | 115.75 | 80566 | -3.50% |
| 10 Jun 2022 | 121.50 | 120.00 | 123.70 | 118.05 | 84954 | 0.83% |
| 09 Jun 2022 | 120.50 | 122.20 | 123.60 | 120.15 | 57346 | -1.39% |
| 08 Jun 2022 | 122.20 | 120.55 | 126.90 | 119.30 | 150237 | 2.00% |
| 07 Jun 2022 | 119.80 | 122.45 | 122.45 | 117.25 | 67851 | -1.64% |
| 06 Jun 2022 | 121.80 | 122.95 | 123.15 | 118.70 | 54960 | 0.41% |
| 03 Jun 2022 | 121.30 | 126.25 | 127.35 | 120.80 | 98131 | -3.42% |
| 02 Jun 2022 | 125.60 | 123.80 | 127.80 | 122.60 | 231276 | 1.99% |
| 01 Jun 2022 | 123.15 | 123.10 | 124.50 | 121.00 | 161268 | 0.04% |
| 31 May 2022 | 123.10 | 115.20 | 124.55 | 115.20 | 366459 | 3.53% |
| 30 May 2022 | 118.90 | 116.95 | 120.90 | 114.60 | 129589 | 4.12% |
| 27 May 2022 | 114.20 | 114.00 | 117.75 | 113.00 | 68698 | 0.00% |
| 26 May 2022 | 114.20 | 109.00 | 116.05 | 108.00 | 73269 | 3.68% |
| 25 May 2022 | 110.15 | 113.20 | 114.80 | 109.00 | 52664 | -2.52% |
| 24 May 2022 | 113.00 | 117.80 | 118.40 | 111.50 | 82704 | -2.75% |
| 23 May 2022 | 116.20 | 112.05 | 118.85 | 110.10 | 150180 | 2.56% |
| 20 May 2022 | 113.30 | 113.40 | 114.15 | 111.90 | 40147 | 0.89% |
| 19 May 2022 | 112.30 | 111.40 | 114.10 | 109.25 | 45359 | -0.04% |
| 18 May 2022 | 112.35 | 115.00 | 115.65 | 111.65 | 54421 | -1.79% |
| 17 May 2022 | 114.40 | 110.60 | 115.00 | 110.15 | 45912 | 3.86% |
| 16 May 2022 | 110.15 | 110.95 | 112.20 | 108.00 | 81139 | -0.18% |
| 13 May 2022 | 110.35 | 109.30 | 113.15 | 109.15 | 92768 | 1.47% |
| 12 May 2022 | 108.75 | 109.10 | 109.65 | 108.00 | 120595 | -1.14% |
| 11 May 2022 | 110.00 | 111.10 | 111.90 | 109.50 | 158880 | -1.21% |
| 10 May 2022 | 111.35 | 112.10 | 113.90 | 111.00 | 89903 | -0.67% |
| 09 May 2022 | 112.10 | 112.75 | 113.85 | 111.50 | 145653 | -0.58% |
| 06 May 2022 | 112.75 | 116.15 | 118.40 | 112.00 | 293193 | -5.73% |
| 05 May 2022 | 119.60 | 126.50 | 126.50 | 119.00 | 88320 | -1.77% |
| 04 May 2022 | 121.75 | 119.10 | 126.90 | 118.85 | 508793 | 2.23% |
| 02 May 2022 | 119.10 | 121.70 | 121.70 | 115.35 | 80133 | -2.30% |
| 29 Apr 2022 | 121.90 | 122.40 | 123.40 | 121.15 | 82520 | 0.12% |
| 28 Apr 2022 | 121.75 | 123.20 | 123.35 | 119.95 | 76134 | 0.08% |
| 27 Apr 2022 | 121.65 | 122.00 | 123.30 | 120.30 | 76395 | -1.86% |
| 26 Apr 2022 | 123.95 | 122.55 | 125.25 | 122.25 | 125163 | 1.68% |
| 25 Apr 2022 | 121.90 | 124.80 | 124.80 | 121.40 | 73968 | -1.49% |
| 22 Apr 2022 | 123.75 | 122.65 | 127.50 | 121.55 | 211541 | 0.24% |
| 21 Apr 2022 | 123.45 | 121.00 | 124.20 | 121.00 | 120438 | 2.49% |
| 20 Apr 2022 | 120.45 | 121.95 | 122.65 | 120.00 | 126655 | -0.70% |
| 19 Apr 2022 | 121.30 | 124.25 | 125.50 | 120.20 | 146639 | -1.82% |
| 18 Apr 2022 | 123.55 | 126.90 | 126.90 | 122.35 | 119245 | -2.68% |
| 13 Apr 2022 | 126.95 | 126.40 | 127.95 | 126.00 | 111725 | 1.20% |
| 12 Apr 2022 | 125.45 | 127.70 | 128.15 | 124.00 | 173744 | -2.53% |
| 11 Apr 2022 | 128.70 | 129.60 | 132.50 | 127.90 | 184397 | -0.08% |
| 08 Apr 2022 | 128.80 | 129.45 | 130.85 | 128.05 | 212215 | 0.59% |
| 07 Apr 2022 | 128.05 | 126.75 | 136.40 | 125.50 | 627186 | 1.27% |
| 06 Apr 2022 | 126.45 | 127.80 | 128.30 | 124.55 | 191654 | -0.08% |
| 05 Apr 2022 | 126.55 | 125.00 | 127.95 | 123.35 | 271434 | 2.59% |
| 04 Apr 2022 | 123.35 | 121.30 | 124.00 | 120.80 | 209075 | 2.62% |
| 01 Apr 2022 | 120.20 | 115.25 | 121.25 | 115.25 | 190496 | 4.52% |
| 31 Mar 2022 | 115.00 | 115.85 | 117.10 | 114.05 | 156139 | 0.39% |
| 30 Mar 2022 | 114.55 | 116.00 | 117.75 | 112.65 | 236434 | 0.31% |
| 29 Mar 2022 | 114.20 | 115.40 | 116.90 | 113.00 | 164351 | -0.09% |
| 28 Mar 2022 | 114.30 | 116.50 | 119.00 | 113.80 | 260116 | -2.18% |
| 25 Mar 2022 | 116.85 | 120.35 | 122.00 | 116.10 | 241135 | -2.54% |
| 24 Mar 2022 | 119.90 | 121.85 | 123.00 | 119.20 | 238201 | -2.40% |
| 23 Mar 2022 | 122.85 | 118.60 | 125.00 | 118.10 | 521720 | 4.46% |
| 22 Mar 2022 | 117.60 | 119.90 | 119.90 | 117.05 | 107904 | -0.72% |
| 21 Mar 2022 | 118.45 | 118.00 | 120.30 | 117.60 | 176016 | 0.04% |
| 17 Mar 2022 | 118.40 | 116.25 | 120.50 | 116.25 | 308072 | 2.96% |
| 16 Mar 2022 | 115.00 | 116.60 | 116.60 | 114.10 | 129180 | 0.79% |
| 15 Mar 2022 | 114.10 | 113.55 | 116.60 | 113.25 | 262429 | 0.35% |
| 14 Mar 2022 | 113.70 | 116.75 | 118.45 | 112.85 | 202220 | -2.61% |
| 11 Mar 2022 | 116.75 | 115.55 | 117.70 | 114.70 | 166800 | 1.04% |
| 10 Mar 2022 | 115.55 | 119.75 | 119.85 | 113.95 | 283894 | 0.35% |
| 09 Mar 2022 | 115.15 | 114.55 | 116.00 | 113.80 | 175517 | 1.86% |
| 08 Mar 2022 | 113.05 | 113.00 | 127.30 | 112.00 | 193234 | 0.36% |
| 07 Mar 2022 | 112.65 | 116.90 | 116.90 | 112.00 | 308609 | -3.26% |
| 04 Mar 2022 | 116.45 | 118.45 | 118.45 | 115.00 | 152773 | -0.94% |
| 03 Mar 2022 | 117.55 | 123.00 | 123.55 | 116.70 | 164187 | -2.00% |
| 02 Mar 2022 | 119.95 | 118.50 | 122.00 | 117.90 | 188295 | 0.67% |
| 28 Feb 2022 | 119.15 | 118.90 | 121.00 | 114.20 | 193986 | 1.27% |
| 25 Feb 2022 | 117.65 | 120.00 | 120.70 | 117.00 | 202813 | 2.17% |
| 24 Feb 2022 | 115.15 | 116.00 | 118.00 | 115.00 | 374147 | -3.15% |
| 23 Feb 2022 | 118.90 | 122.00 | 124.05 | 117.60 | 302587 | 0.08% |
| 22 Feb 2022 | 118.80 | 118.00 | 121.95 | 116.10 | 290456 | -2.02% |
| 21 Feb 2022 | 121.25 | 123.20 | 125.95 | 120.00 | 640565 | -6.23% |
| 18 Feb 2022 | 129.30 | 133.00 | 135.00 | 128.25 | 494008 | -5.69% |
| 17 Feb 2022 | 137.10 | 141.00 | 141.95 | 136.50 | 192080 | -1.83% |
| 16 Feb 2022 | 139.65 | 140.00 | 144.00 | 137.30 | 302549 | 1.09% |
| 15 Feb 2022 | 138.15 | 144.20 | 146.00 | 134.00 | 834444 | -7.75% |
| 14 Feb 2022 | 149.75 | 158.75 | 158.75 | 149.00 | 227536 | -6.81% |
| 11 Feb 2022 | 160.70 | 163.70 | 163.70 | 159.75 | 92437 | -1.65% |
| 10 Feb 2022 | 163.40 | 162.95 | 165.65 | 160.65 | 113517 | 0.93% |
| 09 Feb 2022 | 161.90 | 162.20 | 163.45 | 159.65 | 116043 | 0.72% |
| 08 Feb 2022 | 160.75 | 161.90 | 163.25 | 157.90 | 155389 | -0.37% |
| 07 Feb 2022 | 161.35 | 166.80 | 166.80 | 160.05 | 126194 | -3.12% |
| 04 Feb 2022 | 166.55 | 170.90 | 171.90 | 165.50 | 182159 | -2.20% |
| 03 Feb 2022 | 170.30 | 165.80 | 172.40 | 164.00 | 364197 | 2.90% |
| 02 Feb 2022 | 165.50 | 161.25 | 167.00 | 160.70 | 231073 | 3.47% |
| 01 Feb 2022 | 159.95 | 164.50 | 164.70 | 159.00 | 188986 | -2.41% |
| 31 Jan 2022 | 163.90 | 163.00 | 167.40 | 162.60 | 213755 | 2.98% |
| 28 Jan 2022 | 159.15 | 163.90 | 167.30 | 157.85 | 256570 | -1.46% |
| 27 Jan 2022 | 161.50 | 162.85 | 163.95 | 159.00 | 166079 | -1.64% |
| 25 Jan 2022 | 164.20 | 158.00 | 166.40 | 153.20 | 306819 | 3.11% |
| 24 Jan 2022 | 159.25 | 173.00 | 174.30 | 150.35 | 431936 | -5.82% |
| 21 Jan 2022 | 169.10 | 166.05 | 173.25 | 166.00 | 207090 | 0.51% |
| 20 Jan 2022 | 168.25 | 170.95 | 172.00 | 167.20 | 310925 | -1.17% |
| 19 Jan 2022 | 170.25 | 172.00 | 175.80 | 168.50 | 499277 | -0.82% |
| 18 Jan 2022 | 171.65 | 180.00 | 184.20 | 170.10 | 365728 | -4.98% |
| 17 Jan 2022 | 180.65 | 180.60 | 184.50 | 180.00 | 305751 | 0.70% |
| 14 Jan 2022 | 179.40 | 183.60 | 183.75 | 178.00 | 218047 | -1.54% |
| 13 Jan 2022 | 182.20 | 179.65 | 186.00 | 176.30 | 476586 | 2.10% |
| 12 Jan 2022 | 178.45 | 178.30 | 184.40 | 177.50 | 340225 | 0.88% |
| 11 Jan 2022 | 176.90 | 181.80 | 183.20 | 176.00 | 227304 | -2.48% |
| 10 Jan 2022 | 181.40 | 184.60 | 185.20 | 180.50 | 320651 | -0.96% |
| 07 Jan 2022 | 183.15 | 183.20 | 189.70 | 181.90 | 977044 | 0.74% |
| 06 Jan 2022 | 181.80 | 184.00 | 186.90 | 179.00 | 929180 | -0.93% |
| 05 Jan 2022 | 183.50 | 169.95 | 186.75 | 165.75 | 1977730 | 8.10% |
| 04 Jan 2022 | 169.75 | 174.00 | 174.00 | 167.10 | 276919 | -1.51% |
| 03 Jan 2022 | 172.35 | 161.80 | 177.80 | 161.80 | 1089417 | 8.02% |
| 31 Dec 2021 | 159.55 | 159.95 | 161.75 | 158.25 | 128971 | 0.28% |
| 30 Dec 2021 | 159.10 | 159.60 | 162.25 | 158.10 | 164516 | 0.44% |
| 29 Dec 2021 | 158.40 | 159.00 | 161.75 | 157.15 | 120309 | -1.52% |
| 28 Dec 2021 | 160.85 | 160.20 | 163.90 | 156.40 | 299123 | 1.20% |
| 27 Dec 2021 | 158.95 | 154.85 | 160.05 | 150.45 | 386364 | 4.85% |
| 24 Dec 2021 | 151.60 | 155.90 | 155.90 | 150.65 | 153375 | -2.48% |
| 23 Dec 2021 | 155.45 | 150.85 | 158.00 | 148.45 | 457985 | 3.88% |
| 22 Dec 2021 | 149.65 | 155.00 | 155.00 | 149.05 | 223206 | -0.99% |
| 21 Dec 2021 | 151.15 | 154.00 | 157.85 | 149.30 | 265353 | -1.47% |
| 20 Dec 2021 | 153.40 | 155.00 | 156.10 | 148.45 | 472485 | -1.89% |
| 17 Dec 2021 | 156.35 | 163.30 | 163.30 | 155.00 | 464209 | -4.26% |
| 16 Dec 2021 | 163.30 | 168.00 | 170.50 | 160.60 | 417936 | -2.77% |
| 15 Dec 2021 | 167.95 | 165.80 | 173.00 | 164.75 | 600249 | 2.31% |
| 14 Dec 2021 | 164.15 | 167.80 | 168.40 | 163.00 | 281128 | -0.85% |
| 13 Dec 2021 | 165.55 | 173.85 | 173.85 | 165.00 | 207245 | -2.22% |
| 10 Dec 2021 | 169.30 | 164.10 | 174.85 | 164.10 | 733864 | 1.53% |
| 09 Dec 2021 | 166.75 | 166.85 | 169.40 | 165.05 | 233201 | -0.06% |
| 08 Dec 2021 | 166.85 | 168.50 | 170.50 | 165.00 | 342323 | 0.03% |
| 07 Dec 2021 | 166.80 | 173.90 | 174.35 | 165.85 | 376975 | -0.27% |
| 06 Dec 2021 | 167.25 | 165.20 | 175.05 | 164.00 | 964620 | -0.21% |
| 03 Dec 2021 | 167.60 | 164.00 | 171.00 | 164.00 | 837020 | 3.62% |
| 02 Dec 2021 | 161.75 | 157.90 | 164.25 | 155.90 | 462971 | 4.05% |
| 01 Dec 2021 | 155.45 | 160.90 | 162.90 | 154.15 | 389127 | -1.71% |
| 30 Nov 2021 | 158.15 | 154.70 | 164.00 | 154.05 | 696292 | 4.01% |
| 29 Nov 2021 | 152.05 | 155.00 | 164.00 | 150.15 | 689427 | -5.00% |
| 26 Nov 2021 | 160.05 | 166.10 | 169.60 | 157.15 | 674028 | -5.91% |
| 25 Nov 2021 | 170.10 | 162.90 | 173.80 | 161.95 | 1641953 | 5.19% |
| 24 Nov 2021 | 161.70 | 167.05 | 168.90 | 161.00 | 1015504 | -3.20% |
| 23 Nov 2021 | 167.05 | 154.00 | 171.90 | 151.70 | 3737066 | 9.36% |
| 22 Nov 2021 | 152.75 | 155.00 | 159.90 | 149.00 | 2575193 | 2.59% |
| 18 Nov 2021 | 148.90 | 155.80 | 158.00 | 146.40 | 1380516 | -4.46% |
| 17 Nov 2021 | 155.85 | 136.95 | 161.90 | 135.90 | 5069681 | 14.01% |
| 16 Nov 2021 | 136.70 | 133.95 | 139.50 | 133.85 | 238966 | 1.82% |
| 15 Nov 2021 | 134.25 | 143.80 | 143.80 | 132.60 | 391687 | -3.24% |
| 12 Nov 2021 | 138.75 | 136.50 | 141.55 | 136.50 | 340278 | 2.21% |
| 11 Nov 2021 | 135.75 | 138.30 | 139.05 | 135.00 | 160146 | -1.16% |
| 10 Nov 2021 | 137.35 | 136.00 | 137.95 | 134.25 | 99808 | 0.37% |
| 09 Nov 2021 | 136.85 | 136.00 | 137.80 | 135.95 | 137427 | 0.18% |
| 08 Nov 2021 | 136.60 | 134.45 | 142.25 | 133.20 | 407977 | 2.05% |
| 04 Nov 2021 | 133.85 | 132.25 | 134.95 | 131.80 | 38186 | 1.94% |
| 03 Nov 2021 | 131.30 | 134.40 | 136.00 | 130.25 | 239680 | -1.02% |
| 02 Nov 2021 | 132.65 | 131.20 | 134.00 | 128.55 | 75814 | 2.04% |
| 01 Nov 2021 | 130.00 | 130.00 | 131.15 | 127.60 | 82475 | 0.97% |
| 29 Oct 2021 | 128.75 | 129.05 | 132.50 | 126.70 | 157929 | -0.39% |
| 28 Oct 2021 | 129.25 | 133.10 | 133.10 | 128.50 | 149547 | -2.19% |
| 27 Oct 2021 | 132.15 | 132.95 | 134.60 | 131.65 | 117076 | -0.08% |
| 26 Oct 2021 | 132.25 | 131.90 | 135.80 | 131.50 | 181843 | 0.30% |
| 25 Oct 2021 | 131.85 | 139.50 | 139.80 | 129.10 | 187954 | -4.28% |
| 22 Oct 2021 | 137.75 | 137.90 | 139.80 | 135.30 | 121156 | 0.40% |
| 21 Oct 2021 | 137.20 | 139.00 | 140.10 | 135.15 | 158004 | -1.19% |
| 20 Oct 2021 | 138.85 | 141.40 | 142.35 | 135.30 | 195038 | -1.00% |
| 19 Oct 2021 | 140.25 | 144.00 | 146.50 | 139.80 | 166217 | -3.14% |
| 18 Oct 2021 | 144.80 | 146.95 | 148.35 | 143.00 | 181030 | -0.52% |
| 14 Oct 2021 | 145.55 | 142.95 | 149.50 | 142.65 | 700919 | 2.64% |
| 13 Oct 2021 | 141.80 | 142.20 | 145.40 | 141.05 | 195478 | 0.04% |
| 12 Oct 2021 | 141.75 | 142.50 | 145.00 | 141.15 | 158821 | -1.05% |
| 11 Oct 2021 | 143.25 | 144.50 | 146.65 | 142.55 | 314808 | -0.49% |
| 08 Oct 2021 | 143.95 | 140.00 | 144.85 | 139.65 | 462553 | 3.82% |
| 07 Oct 2021 | 138.65 | 139.70 | 142.45 | 138.00 | 232185 | -0.18% |
| 06 Oct 2021 | 138.90 | 140.50 | 143.00 | 138.05 | 174185 | -0.75% |
| 05 Oct 2021 | 139.95 | 140.10 | 142.80 | 139.50 | 240963 | -0.78% |
| 04 Oct 2021 | 141.05 | 143.50 | 145.00 | 140.35 | 168860 | -0.77% |
| 01 Oct 2021 | 142.15 | 140.20 | 143.90 | 139.20 | 177455 | 1.07% |
| 30 Sep 2021 | 140.65 | 142.45 | 143.00 | 139.00 | 117840 | -0.50% |
| 29 Sep 2021 | 141.35 | 139.70 | 144.90 | 138.30 | 261670 | 0.68% |
| 28 Sep 2021 | 140.40 | 142.50 | 142.95 | 139.00 | 267129 | -1.82% |
| 27 Sep 2021 | 143.00 | 139.90 | 147.40 | 139.90 | 782596 | 2.91% |
| 24 Sep 2021 | 138.95 | 142.00 | 142.00 | 137.00 | 129865 | -1.59% |
| 23 Sep 2021 | 141.20 | 141.25 | 144.40 | 140.70 | 175975 | 0.39% |
| 22 Sep 2021 | 140.65 | 139.50 | 142.80 | 138.60 | 230463 | 1.99% |
| 21 Sep 2021 | 137.90 | 138.00 | 139.60 | 135.60 | 183188 | -0.68% |
| 20 Sep 2021 | 138.85 | 137.50 | 143.20 | 136.05 | 345587 | 0.65% |
| 17 Sep 2021 | 137.95 | 140.40 | 140.40 | 136.00 | 190499 | -0.90% |
| 16 Sep 2021 | 139.20 | 139.35 | 140.50 | 138.65 | 122938 | 0.43% |
| 15 Sep 2021 | 138.60 | 140.00 | 141.25 | 138.00 | 200671 | -1.11% |
| 14 Sep 2021 | 140.15 | 141.25 | 141.70 | 139.25 | 190355 | -0.46% |
| 13 Sep 2021 | 140.80 | 141.00 | 143.10 | 140.20 | 387921 | 0.25% |
| 09 Sep 2021 | 140.45 | 132.95 | 143.85 | 132.95 | 1499320 | 5.64% |
| 08 Sep 2021 | 132.95 | 133.70 | 137.40 | 132.00 | 199088 | -0.41% |
| 07 Sep 2021 | 133.50 | 137.15 | 137.15 | 133.10 | 99225 | -2.23% |
| 06 Sep 2021 | 136.55 | 139.00 | 139.90 | 136.10 | 205547 | -1.44% |
| 03 Sep 2021 | 138.55 | 136.00 | 140.35 | 135.00 | 523422 | 2.29% |
| 02 Sep 2021 | 135.45 | 133.10 | 137.10 | 133.10 | 213767 | 1.54% |
| 01 Sep 2021 | 133.40 | 136.80 | 139.50 | 132.50 | 373126 | -1.08% |
| 31 Aug 2021 | 134.85 | 133.60 | 138.00 | 130.60 | 638196 | 1.51% |
| 30 Aug 2021 | 132.85 | 128.80 | 133.95 | 128.80 | 379793 | 3.14% |
| 27 Aug 2021 | 128.80 | 127.40 | 134.25 | 125.65 | 915641 | 1.34% |
| 26 Aug 2021 | 127.10 | 124.40 | 128.00 | 121.50 | 200698 | 1.92% |
| 25 Aug 2021 | 124.70 | 127.90 | 127.90 | 124.00 | 424594 | 0.65% |
| 24 Aug 2021 | 123.90 | 116.25 | 125.80 | 116.00 | 205451 | 7.18% |
| 23 Aug 2021 | 115.60 | 120.00 | 121.95 | 115.00 | 175446 | -1.03% |
| 20 Aug 2021 | 116.80 | 120.00 | 120.55 | 115.55 | 160606 | -3.39% |
| 18 Aug 2021 | 120.90 | 122.90 | 122.90 | 120.05 | 77239 | -0.94% |
| 17 Aug 2021 | 122.05 | 125.00 | 125.00 | 121.10 | 76257 | -1.17% |
| 16 Aug 2021 | 123.50 | 125.00 | 125.55 | 122.25 | 86627 | -1.71% |
| 13 Aug 2021 | 125.65 | 127.80 | 128.50 | 125.00 | 151658 | -0.36% |
| 12 Aug 2021 | 126.10 | 121.30 | 127.55 | 121.30 | 209119 | 4.00% |
| 11 Aug 2021 | 121.25 | 126.00 | 127.55 | 116.80 | 364511 | -2.45% |
| 10 Aug 2021 | 124.30 | 132.85 | 133.40 | 121.55 | 386293 | -5.69% |
| 09 Aug 2021 | 131.80 | 136.00 | 138.45 | 130.50 | 328420 | -4.56% |
| 06 Aug 2021 | 138.10 | 136.95 | 139.25 | 136.00 | 175724 | 1.58% |
| 05 Aug 2021 | 135.95 | 138.00 | 138.20 | 133.35 | 231217 | -0.87% |
| 04 Aug 2021 | 137.15 | 139.40 | 140.90 | 136.55 | 208838 | -1.01% |
| 03 Aug 2021 | 138.55 | 141.25 | 141.55 | 138.00 | 192641 | -1.32% |
| 02 Aug 2021 | 140.40 | 140.20 | 143.00 | 139.75 | 166699 | 0.32% |
| 30 Jul 2021 | 139.95 | 140.30 | 142.40 | 139.50 | 174933 | -0.32% |
| 29 Jul 2021 | 140.40 | 140.85 | 143.40 | 139.10 | 282595 | 0.21% |
| 28 Jul 2021 | 140.10 | 137.20 | 142.25 | 134.60 | 384844 | 2.67% |
| 27 Jul 2021 | 136.45 | 138.45 | 139.25 | 135.50 | 211963 | -0.58% |
| 26 Jul 2021 | 137.25 | 141.35 | 141.35 | 136.90 | 229905 | -3.04% |
| 23 Jul 2021 | 141.55 | 142.65 | 146.40 | 139.05 | 462911 | 0.11% |
| 22 Jul 2021 | 141.40 | 141.00 | 143.80 | 138.10 | 360467 | 2.80% |
| 20 Jul 2021 | 137.55 | 141.60 | 142.35 | 134.05 | 334773 | -2.79% |
| 19 Jul 2021 | 141.50 | 142.00 | 143.50 | 140.60 | 224846 | -0.77% |
| 16 Jul 2021 | 142.60 | 142.00 | 144.95 | 141.00 | 158705 | 0.56% |
| 15 Jul 2021 | 141.80 | 140.70 | 144.20 | 140.70 | 181800 | 0.78% |
| 14 Jul 2021 | 140.70 | 144.00 | 144.95 | 140.00 | 277312 | -1.64% |
| 13 Jul 2021 | 143.05 | 146.75 | 148.05 | 141.75 | 327756 | -1.55% |
| 12 Jul 2021 | 145.30 | 148.00 | 149.00 | 144.60 | 242790 | -1.19% |
| 09 Jul 2021 | 147.05 | 147.00 | 154.40 | 145.55 | 924391 | 0.03% |
| 08 Jul 2021 | 147.00 | 147.75 | 148.25 | 144.65 | 258967 | 0.07% |
| 07 Jul 2021 | 146.90 | 145.35 | 152.15 | 143.25 | 908233 | 1.77% |
| 06 Jul 2021 | 144.35 | 149.70 | 149.70 | 143.05 | 377138 | -2.47% |
| 05 Jul 2021 | 148.00 | 145.95 | 151.50 | 145.10 | 1050626 | 2.14% |
| 02 Jul 2021 | 144.90 | 145.50 | 149.70 | 143.10 | 764413 | 0.03% |
| 01 Jul 2021 | 144.85 | 141.20 | 148.50 | 139.50 | 1229329 | 3.35% |
| 30 Jun 2021 | 140.15 | 140.00 | 143.50 | 139.00 | 192711 | 0.61% |
| 29 Jun 2021 | 139.30 | 143.00 | 144.35 | 138.75 | 512664 | -3.23% |
| 28 Jun 2021 | 143.95 | 143.00 | 145.50 | 141.05 | 429802 | 0.35% |
| 25 Jun 2021 | 143.45 | 143.85 | 145.30 | 142.20 | 673590 | 0.60% |
| 24 Jun 2021 | 142.60 | 135.90 | 146.65 | 134.95 | 2468197 | 5.59% |
| 23 Jun 2021 | 135.05 | 135.50 | 137.20 | 134.00 | 262863 | 0.30% |
| 22 Jun 2021 | 134.65 | 136.50 | 138.00 | 132.75 | 348560 | -0.74% |
| 21 Jun 2021 | 135.65 | 132.00 | 137.30 | 131.50 | 515393 | 1.01% |
| 18 Jun 2021 | 134.30 | 136.80 | 137.50 | 130.00 | 755260 | -0.04% |
| 17 Jun 2021 | 134.35 | 133.90 | 138.00 | 127.00 | 2279210 | 3.47% |
| 16 Jun 2021 | 129.85 | 131.30 | 134.85 | 127.50 | 703693 | -0.04% |
| 15 Jun 2021 | 129.90 | 131.00 | 132.20 | 126.05 | 481937 | 0.27% |
| 14 Jun 2021 | 129.55 | 131.20 | 132.20 | 125.05 | 388950 | -0.08% |
| 11 Jun 2021 | 129.65 | 130.70 | 132.95 | 129.10 | 400610 | -0.19% |
| 10 Jun 2021 | 129.90 | 131.80 | 133.85 | 129.40 | 675744 | 0.81% |
| 09 Jun 2021 | 128.85 | 133.00 | 138.20 | 128.15 | 1457490 | -2.61% |
| 08 Jun 2021 | 132.30 | 136.25 | 136.60 | 129.05 | 1157814 | -2.14% |
| 07 Jun 2021 | 135.20 | 135.00 | 141.40 | 133.60 | 2623651 | 1.12% |
| 04 Jun 2021 | 133.70 | 122.90 | 135.80 | 122.00 | 4188672 | 9.68% |
| 03 Jun 2021 | 121.90 | 125.70 | 125.70 | 121.40 | 2233394 | 2.57% |
| 02 Jun 2021 | 118.85 | 118.50 | 121.00 | 118.10 | 911629 | 0.13% |
| 01 Jun 2021 | 118.70 | 117.70 | 120.50 | 116.35 | 877328 | 1.71% |
| 31 May 2021 | 116.70 | 116.90 | 118.50 | 113.30 | 288837 | 0.30% |
| 28 May 2021 | 116.35 | 118.00 | 119.00 | 115.85 | 235735 | -0.60% |
| 27 May 2021 | 117.05 | 118.00 | 119.15 | 116.40 | 195764 | 0.04% |
| 26 May 2021 | 117.00 | 119.00 | 119.80 | 116.00 | 319836 | -0.93% |
| 25 May 2021 | 118.10 | 121.00 | 122.20 | 117.00 | 1400335 | 0.30% |
| 24 May 2021 | 117.75 | 113.00 | 118.80 | 113.00 | 1154707 | 4.25% |
| 21 May 2021 | 112.95 | 115.45 | 115.95 | 112.25 | 248128 | -1.09% |
| 20 May 2021 | 114.20 | 114.60 | 116.90 | 113.80 | 369417 | 0.40% |
| 19 May 2021 | 113.75 | 111.20 | 117.80 | 111.20 | 1116062 | 2.29% |
| 18 May 2021 | 111.20 | 110.95 | 113.35 | 110.65 | 141173 | 0.95% |
| 17 May 2021 | 110.15 | 110.90 | 111.70 | 109.65 | 115385 | 0.14% |
| 14 May 2021 | 110.00 | 114.00 | 114.75 | 108.95 | 195948 | -2.35% |
| 12 May 2021 | 112.65 | 111.25 | 115.30 | 111.10 | 337374 | 1.26% |
| 11 May 2021 | 111.25 | 111.95 | 113.00 | 110.50 | 205805 | -1.51% |
| 10 May 2021 | 112.95 | 107.30 | 118.00 | 107.10 | 1437353 | 5.86% |
| 07 May 2021 | 106.70 | 107.00 | 107.85 | 106.50 | 105977 | 0.38% |
| 06 May 2021 | 106.30 | 106.60 | 107.50 | 105.90 | 93130 | 0.09% |
| 05 May 2021 | 106.20 | 106.25 | 109.00 | 105.95 | 93037 | 0.57% |
| 04 May 2021 | 105.60 | 107.00 | 110.35 | 105.15 | 296115 | -1.03% |
| 03 May 2021 | 106.70 | 106.90 | 108.65 | 105.00 | 224836 | -0.88% |
| 30 Apr 2021 | 107.65 | 106.00 | 108.90 | 105.00 | 376224 | 1.56% |
| 29 Apr 2021 | 106.00 | 105.70 | 109.50 | 105.05 | 487375 | 1.19% |
| 28 Apr 2021 | 104.75 | 102.00 | 105.50 | 102.00 | 224887 | 2.70% |
| 27 Apr 2021 | 102.00 | 105.40 | 105.70 | 96.50 | 384886 | -2.72% |
| 26 Apr 2021 | 104.85 | 103.90 | 107.35 | 102.60 | 334447 | 2.29% |
| 23 Apr 2021 | 102.50 | 101.25 | 103.65 | 101.25 | 191614 | 1.23% |
| 22 Apr 2021 | 101.25 | 99.20 | 102.00 | 99.00 | 295227 | 1.50% |
| 20 Apr 2021 | 99.75 | 101.50 | 104.80 | 99.05 | 354098 | -0.70% |
| 19 Apr 2021 | 100.45 | 104.00 | 105.95 | 99.90 | 142846 | -3.78% |
| 16 Apr 2021 | 104.40 | 105.00 | 106.70 | 104.10 | 116556 | -0.52% |
| 15 Apr 2021 | 104.95 | 106.25 | 107.10 | 104.00 | 83876 | -1.22% |
| 13 Apr 2021 | 106.25 | 104.55 | 107.30 | 104.50 | 85435 | 1.72% |
| 12 Apr 2021 | 104.45 | 109.00 | 109.00 | 103.00 | 222564 | -5.26% |
| 09 Apr 2021 | 110.25 | 109.65 | 111.70 | 108.20 | 209877 | 0.55% |
| 08 Apr 2021 | 109.65 | 109.10 | 111.95 | 108.60 | 244490 | 0.60% |
| 07 Apr 2021 | 109.00 | 108.00 | 110.00 | 107.25 | 109077 | 0.93% |
| 06 Apr 2021 | 108.00 | 109.00 | 109.50 | 107.25 | 116619 | -0.18% |
| 05 Apr 2021 | 108.20 | 110.80 | 110.95 | 107.75 | 171543 | -3.69% |
| 01 Apr 2021 | 112.35 | 109.80 | 113.30 | 109.25 | 108256 | 3.22% |
| 31 Mar 2021 | 108.85 | 108.95 | 110.90 | 107.80 | 125955 | 1.07% |
| 30 Mar 2021 | 107.70 | 108.20 | 109.65 | 106.80 | 161469 | -0.42% |
| 26 Mar 2021 | 108.15 | 110.30 | 110.30 | 106.30 | 339131 | 0.79% |
| 25 Mar 2021 | 107.30 | 109.10 | 110.65 | 106.40 | 180435 | -2.23% |
| 24 Mar 2021 | 109.75 | 114.00 | 114.00 | 108.10 | 121006 | -2.66% |
| 23 Mar 2021 | 112.75 | 112.75 | 113.80 | 112.40 | 87502 | 0.62% |
| 22 Mar 2021 | 112.05 | 107.95 | 113.30 | 107.50 | 242259 | 4.28% |
| 19 Mar 2021 | 107.45 | 109.80 | 109.80 | 102.00 | 372395 | -2.50% |
| 18 Mar 2021 | 110.20 | 113.60 | 116.30 | 108.00 | 275027 | -2.30% |
| 17 Mar 2021 | 112.80 | 117.40 | 118.80 | 111.50 | 227196 | -3.88% |
| 16 Mar 2021 | 117.35 | 120.20 | 121.30 | 117.00 | 254247 | -1.88% |
| 15 Mar 2021 | 119.60 | 120.25 | 122.90 | 116.55 | 634975 | 0.50% |
| 12 Mar 2021 | 119.00 | 118.85 | 120.55 | 117.80 | 430981 | 0.80% |
| 10 Mar 2021 | 118.05 | 118.10 | 120.00 | 116.80 | 270566 | 0.81% |
| 09 Mar 2021 | 117.10 | 118.20 | 120.95 | 115.55 | 193371 | 0.04% |
| 08 Mar 2021 | 117.05 | 117.45 | 119.50 | 116.55 | 220072 | 0.21% |
| 05 Mar 2021 | 116.80 | 121.50 | 121.85 | 115.50 | 479900 | -3.43% |
| 04 Mar 2021 | 120.95 | 119.30 | 125.50 | 118.55 | 963604 | 0.37% |
| 03 Mar 2021 | 120.50 | 117.50 | 123.45 | 117.25 | 1111207 | 2.55% |
| 02 Mar 2021 | 117.50 | 117.00 | 119.00 | 116.55 | 272027 | 0.99% |
| 01 Mar 2021 | 116.35 | 117.50 | 119.60 | 116.05 | 264879 | -0.34% |
| 26 Feb 2021 | 116.75 | 115.45 | 118.75 | 114.05 | 527015 | 0.17% |
| 25 Feb 2021 | 116.55 | 116.85 | 119.15 | 115.00 | 593971 | 0.52% |
| 24 Feb 2021 | 115.95 | 113.80 | 118.90 | 113.10 | 257491 | 2.43% |
| 23 Feb 2021 | 113.20 | 115.55 | 117.50 | 112.15 | 317395 | -1.22% |
| 22 Feb 2021 | 114.60 | 116.10 | 116.90 | 114.00 | 265916 | -2.01% |
| 19 Feb 2021 | 116.95 | 118.60 | 119.00 | 115.05 | 317219 | -1.39% |
| 18 Feb 2021 | 118.60 | 117.60 | 119.60 | 117.25 | 311352 | 1.37% |
| 17 Feb 2021 | 117.00 | 117.40 | 118.25 | 116.20 | 237846 | -0.38% |
| 16 Feb 2021 | 117.45 | 115.25 | 118.50 | 114.70 | 403836 | 1.91% |
| 15 Feb 2021 | 115.25 | 118.30 | 120.00 | 115.00 | 300183 | -1.79% |
| 12 Feb 2021 | 117.35 | 118.00 | 119.75 | 116.35 | 358507 | -0.51% |
| 11 Feb 2021 | 117.95 | 120.30 | 122.50 | 117.05 | 765141 | -2.20% |
| 10 Feb 2021 | 120.60 | 120.00 | 122.60 | 119.00 | 870823 | 0.71% |
| 09 Feb 2021 | 119.75 | 119.50 | 123.90 | 118.55 | 2154487 | 1.01% |
| 08 Feb 2021 | 118.55 | 115.20 | 120.95 | 113.30 | 2431704 | 5.99% |
| 05 Feb 2021 | 111.85 | 113.10 | 113.70 | 110.30 | 342400 | -0.71% |
| 04 Feb 2021 | 112.65 | 113.00 | 115.00 | 110.00 | 392540 | -0.22% |
| 03 Feb 2021 | 112.90 | 108.80 | 117.00 | 107.35 | 1687825 | 5.71% |
| 02 Feb 2021 | 106.80 | 105.50 | 108.70 | 105.05 | 306872 | 2.40% |
| 01 Feb 2021 | 104.30 | 102.45 | 105.95 | 100.45 | 334027 | 3.22% |
| 29 Jan 2021 | 101.05 | 102.75 | 105.65 | 100.35 | 274625 | 0.40% |
| 28 Jan 2021 | 100.65 | 101.20 | 103.80 | 100.00 | 274640 | -1.90% |
| 27 Jan 2021 | 102.60 | 103.30 | 105.00 | 101.50 | 225121 | -1.11% |
| 25 Jan 2021 | 103.75 | 108.40 | 108.55 | 102.90 | 196237 | -2.95% |
| 22 Jan 2021 | 106.90 | 110.00 | 112.00 | 106.35 | 341188 | -2.95% |
| 21 Jan 2021 | 110.15 | 111.20 | 113.75 | 109.00 | 697165 | -0.14% |
| 20 Jan 2021 | 110.30 | 107.35 | 111.55 | 107.35 | 445172 | 2.75% |
| 19 Jan 2021 | 107.35 | 107.75 | 109.90 | 106.55 | 163059 | 0.89% |
| 18 Jan 2021 | 106.40 | 108.00 | 109.25 | 103.65 | 423790 | -0.88% |
| 15 Jan 2021 | 107.35 | 106.90 | 109.70 | 105.85 | 417084 | 0.37% |
| 14 Jan 2021 | 106.95 | 108.00 | 108.50 | 106.60 | 316653 | -1.79% |
| 13 Jan 2021 | 108.90 | 110.60 | 111.85 | 107.75 | 331725 | -1.36% |
| 12 Jan 2021 | 110.40 | 112.65 | 112.70 | 109.75 | 510697 | -2.13% |
| 11 Jan 2021 | 112.80 | 111.05 | 115.55 | 108.30 | 824973 | 2.64% |
| 08 Jan 2021 | 109.90 | 112.20 | 113.80 | 108.55 | 597665 | -2.05% |
| 07 Jan 2021 | 112.20 | 113.70 | 115.70 | 111.40 | 896490 | -1.49% |
| 06 Jan 2021 | 113.90 | 115.00 | 119.80 | 112.40 | 6975243 | 5.86% |
| 05 Jan 2021 | 107.60 | 98.95 | 110.65 | 97.10 | 2017029 | 8.30% |
| 04 Jan 2021 | 99.35 | 100.60 | 101.75 | 98.50 | 461553 | -0.15% |
| 01 Jan 2021 | 99.50 | 100.90 | 101.70 | 99.20 | 270640 | -1.24% |
| 31 Dec 2020 | 100.75 | 100.20 | 102.90 | 99.75 | 332367 | 0.35% |
| 30 Dec 2020 | 100.40 | 102.70 | 102.70 | 99.70 | 321075 | -1.42% |
| 29 Dec 2020 | 101.85 | 105.00 | 105.00 | 100.10 | 1358233 | 2.83% |
| 28 Dec 2020 | 99.05 | 99.00 | 101.20 | 98.35 | 587222 | 1.02% |
| 24 Dec 2020 | 98.05 | 102.00 | 103.25 | 97.15 | 880001 | -2.15% |
| 23 Dec 2020 | 100.20 | 95.05 | 101.80 | 93.50 | 1759271 | 7.68% |
| 22 Dec 2020 | 93.05 | 89.00 | 94.00 | 81.65 | 1126435 | 5.08% |
