RELIGARE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 235.45 | 235.80 | 237.10 | 234.39 | 464987 | -0.19% |
| 04 Dec 2025 | 235.89 | 235.41 | 239.00 | 235.01 | 305583 | -0.02% |
| 03 Dec 2025 | 235.94 | 238.02 | 239.40 | 232.00 | 1042094 | -1.04% |
| 02 Dec 2025 | 238.41 | 243.00 | 244.47 | 235.63 | 2096117 | -1.92% |
| 01 Dec 2025 | 243.07 | 248.90 | 249.15 | 242.33 | 585124 | -1.91% |
| 28 Nov 2025 | 247.80 | 245.85 | 249.70 | 245.85 | 546848 | 0.47% |
| 27 Nov 2025 | 246.65 | 249.00 | 249.55 | 245.75 | 811237 | -0.76% |
| 26 Nov 2025 | 248.55 | 250.00 | 250.45 | 246.50 | 391950 | 1.04% |
| 25 Nov 2025 | 246.00 | 244.05 | 247.55 | 239.35 | 1327541 | 1.40% |
| 24 Nov 2025 | 242.60 | 252.30 | 253.00 | 240.80 | 1220722 | -3.75% |
| 21 Nov 2025 | 252.05 | 256.55 | 257.90 | 250.80 | 1062671 | -2.10% |
| 20 Nov 2025 | 257.45 | 259.00 | 260.65 | 255.00 | 784757 | -0.54% |
| 19 Nov 2025 | 258.85 | 262.40 | 263.55 | 257.65 | 712408 | -1.35% |
| 18 Nov 2025 | 262.40 | 260.00 | 264.20 | 260.00 | 614104 | 0.48% |
| 17 Nov 2025 | 261.15 | 260.90 | 263.30 | 257.50 | 601636 | 0.44% |
| 14 Nov 2025 | 260.00 | 260.20 | 265.80 | 258.55 | 746335 | -0.08% |
| 13 Nov 2025 | 260.20 | 262.95 | 263.00 | 258.60 | 846340 | -0.57% |
| 12 Nov 2025 | 261.70 | 255.00 | 262.80 | 255.00 | 1171047 | 2.53% |
| 11 Nov 2025 | 255.25 | 255.00 | 257.00 | 253.10 | 511717 | 0.24% |
| 10 Nov 2025 | 254.65 | 259.35 | 259.70 | 253.50 | 327719 | -1.41% |
| 07 Nov 2025 | 258.30 | 253.25 | 259.65 | 251.55 | 1090920 | 1.12% |
| 06 Nov 2025 | 255.45 | 262.85 | 263.65 | 254.25 | 1201113 | -2.67% |
| 04 Nov 2025 | 262.45 | 266.60 | 269.10 | 258.05 | 1303611 | -1.48% |
| 03 Nov 2025 | 266.40 | 264.95 | 267.20 | 263.25 | 743895 | 0.93% |
| 31 Oct 2025 | 263.95 | 261.20 | 265.50 | 261.20 | 667904 | 0.98% |
| 30 Oct 2025 | 261.40 | 264.20 | 265.75 | 260.75 | 670241 | -1.06% |
| 29 Oct 2025 | 264.20 | 269.35 | 269.40 | 263.50 | 853922 | -1.42% |
| 28 Oct 2025 | 268.00 | 263.90 | 273.00 | 262.50 | 3764099 | 2.60% |
| 27 Oct 2025 | 261.20 | 262.05 | 263.00 | 259.45 | 602367 | 0.11% |
| 24 Oct 2025 | 260.90 | 259.00 | 263.00 | 259.00 | 758349 | 0.46% |
| 23 Oct 2025 | 259.70 | 263.50 | 265.05 | 259.00 | 749429 | -1.22% |
| 21 Oct 2025 | 262.90 | 262.00 | 266.10 | 259.70 | 714585 | 2.28% |
| 20 Oct 2025 | 257.05 | 260.80 | 260.80 | 255.85 | 503407 | -0.83% |
| 17 Oct 2025 | 259.20 | 256.90 | 262.20 | 254.70 | 1293883 | 0.90% |
| 16 Oct 2025 | 256.90 | 260.00 | 260.00 | 255.30 | 1456833 | 0.06% |
| 15 Oct 2025 | 256.75 | 257.00 | 261.80 | 255.90 | 971625 | -0.21% |
| 14 Oct 2025 | 257.30 | 260.45 | 262.00 | 256.10 | 944834 | -1.02% |
| 13 Oct 2025 | 259.95 | 264.05 | 264.05 | 255.55 | 4291252 | -1.79% |
| 10 Oct 2025 | 264.70 | 253.10 | 266.40 | 252.05 | 6283647 | 4.32% |
| 09 Oct 2025 | 253.75 | 249.50 | 255.95 | 247.85 | 2099634 | 1.54% |
| 08 Oct 2025 | 249.90 | 249.05 | 252.50 | 249.05 | 506520 | -0.02% |
| 07 Oct 2025 | 249.95 | 251.90 | 252.25 | 249.05 | 1205310 | -0.16% |
| 06 Oct 2025 | 250.35 | 251.95 | 252.50 | 249.10 | 591126 | -0.64% |
| 03 Oct 2025 | 251.95 | 250.45 | 252.90 | 248.75 | 1754454 | 0.60% |
| 01 Oct 2025 | 250.45 | 250.90 | 254.00 | 249.10 | 720783 | -0.26% |
| 30 Sep 2025 | 251.10 | 252.45 | 255.95 | 250.50 | 746264 | -0.59% |
| 29 Sep 2025 | 252.59 | 252.25 | 256.98 | 251.10 | 816336 | 0.24% |
| 26 Sep 2025 | 251.98 | 259.21 | 259.85 | 248.76 | 1925267 | -2.79% |
| 25 Sep 2025 | 259.21 | 255.95 | 263.50 | 253.80 | 1496194 | 1.27% |
| 24 Sep 2025 | 255.95 | 264.00 | 264.50 | 255.05 | 2328006 | -2.85% |
| 23 Sep 2025 | 263.45 | 248.74 | 264.50 | 247.34 | 6104050 | 5.92% |
| 22 Sep 2025 | 248.73 | 251.00 | 252.97 | 247.41 | 1248634 | -0.57% |
| 19 Sep 2025 | 250.16 | 251.90 | 254.47 | 249.76 | 1251814 | -0.64% |
| 18 Sep 2025 | 251.78 | 255.60 | 255.99 | 250.55 | 964263 | -1.03% |
| 17 Sep 2025 | 254.39 | 257.30 | 257.80 | 252.84 | 1441815 | -1.06% |
| 16 Sep 2025 | 257.11 | 253.97 | 258.30 | 251.20 | 1390670 | 1.64% |
| 15 Sep 2025 | 252.96 | 253.90 | 255.06 | 251.00 | 685878 | -0.16% |
| 12 Sep 2025 | 253.36 | 255.50 | 258.50 | 250.68 | 1782477 | -0.23% |
| 11 Sep 2025 | 253.94 | 256.99 | 260.00 | 252.07 | 1978785 | -0.87% |
| 10 Sep 2025 | 256.16 | 254.00 | 261.00 | 253.05 | 2254456 | 1.07% |
| 09 Sep 2025 | 253.45 | 250.75 | 254.89 | 249.64 | 734852 | 1.30% |
| 08 Sep 2025 | 250.20 | 253.99 | 256.25 | 249.00 | 733864 | -1.17% |
| 05 Sep 2025 | 253.16 | 262.00 | 262.50 | 252.00 | 1331843 | -3.75% |
| 04 Sep 2025 | 263.01 | 257.00 | 267.75 | 250.05 | 3829973 | 3.85% |
| 03 Sep 2025 | 253.25 | 242.40 | 257.70 | 241.00 | 2401291 | 4.33% |
| 02 Sep 2025 | 242.73 | 241.50 | 245.10 | 237.62 | 806657 | 0.52% |
| 01 Sep 2025 | 241.48 | 237.00 | 244.40 | 236.30 | 1570663 | 1.68% |
| 29 Aug 2025 | 237.50 | 238.00 | 240.65 | 235.65 | 1228990 | 0.21% |
| 28 Aug 2025 | 237.00 | 239.00 | 241.15 | 229.95 | 3379328 | -0.29% |
| 26 Aug 2025 | 237.70 | 245.50 | 247.70 | 232.80 | 3978682 | -3.84% |
| 25 Aug 2025 | 247.20 | 249.30 | 251.30 | 246.10 | 943224 | -1.51% |
| 22 Aug 2025 | 251.00 | 249.85 | 254.55 | 248.40 | 787031 | 0.28% |
| 21 Aug 2025 | 250.30 | 255.55 | 260.10 | 238.85 | 1222824 | -1.90% |
| 20 Aug 2025 | 255.15 | 250.95 | 259.80 | 249.40 | 684781 | 1.67% |
| 19 Aug 2025 | 250.95 | 250.50 | 254.80 | 249.15 | 1193776 | 0.26% |
| 18 Aug 2025 | 250.30 | 259.65 | 261.85 | 249.40 | 1784366 | -2.25% |
| 14 Aug 2025 | 256.05 | 263.60 | 263.95 | 254.35 | 934080 | -2.86% |
| 13 Aug 2025 | 263.60 | 248.00 | 265.05 | 247.95 | 1144099 | 5.10% |
| 12 Aug 2025 | 250.80 | 254.70 | 256.00 | 248.05 | 825258 | -1.47% |
| 11 Aug 2025 | 254.55 | 254.00 | 256.00 | 249.50 | 1211084 | -0.12% |
| 08 Aug 2025 | 254.85 | 254.00 | 259.10 | 251.60 | 668575 | 0.04% |
| 07 Aug 2025 | 254.75 | 248.60 | 256.70 | 244.15 | 1024751 | 2.37% |
| 06 Aug 2025 | 248.85 | 254.90 | 258.25 | 243.20 | 2172953 | -1.99% |
| 05 Aug 2025 | 253.90 | 260.00 | 264.90 | 252.50 | 761659 | -2.57% |
| 04 Aug 2025 | 260.60 | 259.00 | 263.65 | 257.40 | 922790 | 0.37% |
| 01 Aug 2025 | 259.65 | 268.25 | 269.25 | 258.45 | 677853 | -3.69% |
| 31 Jul 2025 | 269.61 | 261.91 | 273.55 | 257.53 | 1140706 | 1.94% |
| 30 Jul 2025 | 264.49 | 265.75 | 267.50 | 261.50 | 918245 | -0.61% |
| 29 Jul 2025 | 266.12 | 265.60 | 269.46 | 262.01 | 1123363 | 0.12% |
| 28 Jul 2025 | 265.80 | 274.10 | 282.50 | 264.57 | 2112232 | -3.46% |
| 25 Jul 2025 | 275.32 | 278.40 | 283.00 | 272.75 | 2453172 | -0.98% |
| 24 Jul 2025 | 278.05 | 295.00 | 295.00 | 276.20 | 3705668 | -4.06% |
| 23 Jul 2025 | 289.81 | 287.85 | 295.00 | 287.10 | 5243026 | 1.16% |
| 22 Jul 2025 | 286.48 | 274.65 | 292.00 | 274.10 | 8895914 | 5.14% |
| 21 Jul 2025 | 272.48 | 269.49 | 275.80 | 264.95 | 1898800 | 1.30% |
| 18 Jul 2025 | 268.98 | 269.90 | 271.59 | 264.42 | 1042336 | -0.33% |
| 17 Jul 2025 | 269.86 | 272.00 | 275.00 | 268.65 | 1332350 | 0.04% |
| 16 Jul 2025 | 269.75 | 267.45 | 274.25 | 265.60 | 2394082 | 0.59% |
| 15 Jul 2025 | 268.18 | 265.00 | 269.50 | 263.22 | 2083433 | 1.04% |
| 14 Jul 2025 | 265.43 | 267.51 | 275.89 | 257.95 | 6434367 | -2.00% |
| 11 Jul 2025 | 270.84 | 252.99 | 275.85 | 252.10 | 13540496 | 7.90% |
| 10 Jul 2025 | 251.01 | 235.99 | 252.00 | 235.25 | 6181566 | 6.70% |
| 09 Jul 2025 | 235.25 | 230.90 | 238.56 | 226.62 | 9581116 | 6.18% |
| 08 Jul 2025 | 221.55 | 219.00 | 222.50 | 218.00 | 547157 | 1.10% |
| 07 Jul 2025 | 219.13 | 221.10 | 223.20 | 218.20 | 370415 | -1.40% |
| 04 Jul 2025 | 222.25 | 222.00 | 223.70 | 220.90 | 468839 | -0.14% |
| 03 Jul 2025 | 222.57 | 224.00 | 225.40 | 221.55 | 521221 | -1.01% |
| 02 Jul 2025 | 224.85 | 225.73 | 226.08 | 221.70 | 732554 | -0.39% |
| 01 Jul 2025 | 225.73 | 225.00 | 226.79 | 221.50 | 668258 | 1.58% |
| 30 Jun 2025 | 222.22 | 224.00 | 225.55 | 221.51 | 522684 | 0.38% |
| 27 Jun 2025 | 221.37 | 225.00 | 226.28 | 220.00 | 1206684 | -1.24% |
| 26 Jun 2025 | 224.15 | 225.00 | 227.00 | 223.33 | 397536 | 0.13% |
| 25 Jun 2025 | 223.85 | 224.00 | 226.29 | 222.25 | 497987 | 0.15% |
| 24 Jun 2025 | 223.52 | 225.95 | 227.40 | 222.20 | 795927 | -0.02% |
| 23 Jun 2025 | 223.56 | 224.50 | 228.37 | 222.50 | 1143705 | -0.69% |
| 20 Jun 2025 | 225.11 | 226.00 | 227.99 | 224.19 | 294672 | -0.74% |
| 19 Jun 2025 | 226.79 | 227.00 | 229.45 | 222.86 | 738680 | -0.07% |
| 18 Jun 2025 | 226.94 | 230.00 | 233.33 | 226.50 | 425442 | -1.45% |
| 17 Jun 2025 | 230.28 | 233.60 | 236.00 | 227.71 | 766508 | -1.99% |
| 16 Jun 2025 | 234.95 | 233.99 | 235.86 | 226.30 | 883186 | 0.61% |
| 13 Jun 2025 | 233.53 | 229.30 | 234.85 | 226.60 | 708972 | 0.68% |
| 12 Jun 2025 | 231.96 | 236.40 | 237.40 | 230.85 | 619857 | -1.45% |
| 11 Jun 2025 | 235.37 | 235.73 | 237.36 | 232.77 | 884329 | -0.15% |
| 10 Jun 2025 | 235.73 | 235.90 | 239.00 | 233.01 | 681152 | 0.00% |
| 09 Jun 2025 | 235.72 | 237.95 | 239.17 | 233.25 | 448330 | -0.12% |
| 06 Jun 2025 | 236.01 | 231.40 | 238.30 | 229.60 | 1217296 | 3.01% |
| 05 Jun 2025 | 229.12 | 227.90 | 233.86 | 226.33 | 1490456 | 0.47% |
| 04 Jun 2025 | 228.04 | 224.20 | 230.46 | 222.63 | 879396 | 1.79% |
| 03 Jun 2025 | 224.03 | 231.00 | 231.20 | 223.29 | 879696 | -2.29% |
| 02 Jun 2025 | 229.28 | 230.41 | 232.57 | 225.83 | 609705 | -0.69% |
| 30 May 2025 | 230.87 | 234.83 | 235.62 | 228.90 | 677298 | -0.82% |
| 29 May 2025 | 232.78 | 234.00 | 242.27 | 232.10 | 1107594 | -0.33% |
| 28 May 2025 | 233.55 | 234.88 | 236.00 | 232.02 | 411186 | 0.28% |
| 27 May 2025 | 232.89 | 237.75 | 238.95 | 232.00 | 447907 | -1.95% |
| 26 May 2025 | 237.53 | 239.76 | 245.01 | 236.95 | 1791202 | -0.93% |
| 23 May 2025 | 239.76 | 232.85 | 243.50 | 228.34 | 3620076 | 3.85% |
| 22 May 2025 | 230.87 | 228.00 | 233.00 | 227.41 | 909744 | 0.46% |
| 21 May 2025 | 229.82 | 220.90 | 233.92 | 217.10 | 2281794 | 4.82% |
| 20 May 2025 | 219.26 | 218.90 | 220.40 | 216.07 | 729314 | 0.67% |
| 19 May 2025 | 217.81 | 221.00 | 221.25 | 217.00 | 603175 | -0.33% |
| 16 May 2025 | 218.53 | 216.76 | 223.46 | 215.60 | 2022519 | 1.86% |
| 15 May 2025 | 214.54 | 216.21 | 217.48 | 210.81 | 1338863 | 0.25% |
| 14 May 2025 | 214.01 | 218.50 | 218.50 | 211.85 | 879355 | -0.30% |
| 13 May 2025 | 214.66 | 216.30 | 217.48 | 212.21 | 467384 | -0.83% |
| 12 May 2025 | 216.46 | 218.50 | 218.65 | 212.40 | 1113191 | 2.51% |
| 09 May 2025 | 211.15 | 202.80 | 212.90 | 202.52 | 619677 | 2.51% |
| 08 May 2025 | 205.98 | 213.90 | 215.50 | 205.15 | 660409 | -2.74% |
| 07 May 2025 | 211.79 | 205.00 | 212.00 | 202.73 | 1225753 | 2.24% |
| 06 May 2025 | 207.14 | 211.32 | 213.65 | 205.80 | 732846 | -1.59% |
| 05 May 2025 | 210.49 | 206.21 | 212.00 | 203.05 | 670552 | 2.22% |
| 02 May 2025 | 205.92 | 210.60 | 214.37 | 205.38 | 681630 | -2.77% |
| 30 Apr 2025 | 211.78 | 217.90 | 218.62 | 211.10 | 402834 | -2.27% |
| 29 Apr 2025 | 216.71 | 218.40 | 220.80 | 214.75 | 442406 | 0.19% |
| 28 Apr 2025 | 216.29 | 214.49 | 219.59 | 211.26 | 470934 | -0.10% |
| 25 Apr 2025 | 216.50 | 217.00 | 225.00 | 211.10 | 1252613 | -0.59% |
| 24 Apr 2025 | 217.78 | 219.90 | 222.17 | 216.71 | 747690 | -0.60% |
| 23 Apr 2025 | 219.10 | 225.00 | 228.88 | 218.70 | 1215337 | -2.12% |
| 22 Apr 2025 | 223.85 | 231.19 | 232.39 | 223.10 | 472918 | -1.32% |
| 21 Apr 2025 | 226.84 | 219.40 | 232.68 | 219.00 | 979648 | 3.44% |
| 17 Apr 2025 | 219.30 | 222.90 | 225.11 | 216.10 | 587116 | -1.42% |
| 16 Apr 2025 | 222.46 | 220.90 | 225.00 | 220.77 | 429361 | 0.98% |
| 15 Apr 2025 | 220.30 | 218.40 | 222.39 | 216.03 | 600312 | 2.09% |
| 11 Apr 2025 | 215.80 | 219.90 | 220.00 | 211.52 | 541108 | 0.36% |
| 09 Apr 2025 | 215.02 | 219.00 | 219.01 | 211.90 | 413723 | -1.80% |
| 08 Apr 2025 | 218.96 | 229.90 | 229.90 | 216.99 | 602801 | -0.08% |
| 07 Apr 2025 | 219.13 | 208.00 | 222.59 | 206.21 | 1496922 | -2.14% |
| 04 Apr 2025 | 223.93 | 229.60 | 230.66 | 222.79 | 827343 | -2.77% |
| 03 Apr 2025 | 230.31 | 232.00 | 235.60 | 229.50 | 461036 | -1.53% |
| 02 Apr 2025 | 233.90 | 228.25 | 236.38 | 226.00 | 719417 | 2.50% |
| 01 Apr 2025 | 228.20 | 231.91 | 234.18 | 226.99 | 909108 | -2.89% |
| 28 Mar 2025 | 234.99 | 236.36 | 240.10 | 230.30 | 958935 | 0.27% |
| 27 Mar 2025 | 234.35 | 229.00 | 237.20 | 229.00 | 2206029 | 1.80% |
| 26 Mar 2025 | 230.20 | 234.94 | 238.90 | 228.40 | 1769708 | -2.02% |
| 25 Mar 2025 | 234.94 | 240.00 | 240.79 | 234.40 | 1106551 | -2.24% |
| 24 Mar 2025 | 240.33 | 238.10 | 247.93 | 237.61 | 2075952 | 1.34% |
| 21 Mar 2025 | 237.16 | 236.15 | 243.22 | 235.85 | 1209340 | -0.69% |
| 20 Mar 2025 | 238.80 | 242.50 | 243.90 | 236.66 | 714314 | -0.59% |
| 19 Mar 2025 | 240.21 | 236.05 | 243.19 | 234.20 | 819559 | 2.18% |
| 18 Mar 2025 | 235.08 | 236.90 | 241.50 | 234.00 | 1298639 | -0.16% |
| 17 Mar 2025 | 235.45 | 245.00 | 245.01 | 234.49 | 954494 | -2.89% |
| 13 Mar 2025 | 242.45 | 245.00 | 247.00 | 238.80 | 789837 | -1.06% |
| 12 Mar 2025 | 245.04 | 240.00 | 246.60 | 239.00 | 1293406 | 1.96% |
| 11 Mar 2025 | 240.33 | 232.87 | 241.99 | 231.54 | 2414093 | 2.76% |
| 10 Mar 2025 | 233.87 | 235.50 | 242.50 | 232.75 | 1824798 | -0.80% |
| 07 Mar 2025 | 235.76 | 243.43 | 249.51 | 234.00 | 1641389 | -3.15% |
| 06 Mar 2025 | 243.43 | 250.41 | 251.65 | 241.50 | 2565331 | -2.79% |
| 05 Mar 2025 | 250.41 | 253.48 | 256.27 | 245.16 | 1434427 | -1.11% |
| 04 Mar 2025 | 253.22 | 232.50 | 258.50 | 232.50 | 4339202 | 7.10% |
| 03 Mar 2025 | 236.43 | 229.50 | 240.68 | 221.40 | 3081007 | 5.19% |
| 28 Feb 2025 | 224.76 | 223.00 | 229.50 | 214.80 | 4163310 | -1.01% |
| 27 Feb 2025 | 227.05 | 237.80 | 241.17 | 224.14 | 1922214 | -3.86% |
| 25 Feb 2025 | 236.16 | 249.70 | 252.32 | 235.05 | 1760132 | -5.37% |
| 24 Feb 2025 | 249.57 | 253.00 | 257.00 | 244.37 | 7029595 | -5.43% |
| 21 Feb 2025 | 263.89 | 240.00 | 267.61 | 226.71 | 23064527 | 18.33% |
| 20 Feb 2025 | 223.01 | 227.80 | 229.16 | 222.50 | 1718643 | -2.10% |
| 19 Feb 2025 | 227.80 | 229.55 | 230.90 | 226.78 | 2289109 | -0.76% |
| 18 Feb 2025 | 229.55 | 234.00 | 236.36 | 223.10 | 3045235 | -3.02% |
| 17 Feb 2025 | 236.69 | 235.91 | 238.16 | 231.00 | 1500537 | 0.63% |
| 14 Feb 2025 | 235.21 | 241.00 | 247.34 | 230.37 | 3446074 | -1.45% |
| 13 Feb 2025 | 238.66 | 234.10 | 239.99 | 233.27 | 1585133 | 2.68% |
| 12 Feb 2025 | 232.43 | 240.90 | 240.90 | 229.16 | 6843243 | -3.47% |
| 11 Feb 2025 | 240.79 | 247.00 | 247.00 | 235.27 | 1963064 | -2.16% |
| 10 Feb 2025 | 246.11 | 253.90 | 256.33 | 244.80 | 1909524 | -2.65% |
| 07 Feb 2025 | 252.80 | 243.98 | 253.92 | 241.50 | 3461713 | 4.48% |
| 06 Feb 2025 | 241.96 | 247.45 | 253.80 | 241.50 | 2806690 | -2.00% |
| 05 Feb 2025 | 246.89 | 236.50 | 248.90 | 236.50 | 5281123 | 4.45% |
| 04 Feb 2025 | 236.37 | 238.10 | 241.50 | 234.30 | 2191392 | -0.73% |
| 03 Feb 2025 | 238.10 | 237.60 | 243.75 | 237.00 | 1252354 | -0.13% |
| 01 Feb 2025 | 238.41 | 239.90 | 244.02 | 237.61 | 747513 | 0.24% |
| 31 Jan 2025 | 237.85 | 240.95 | 244.20 | 236.00 | 1469322 | -0.69% |
| 30 Jan 2025 | 239.50 | 245.95 | 248.40 | 238.30 | 831342 | -2.48% |
| 29 Jan 2025 | 245.60 | 243.60 | 249.40 | 241.85 | 809770 | 0.82% |
| 28 Jan 2025 | 243.60 | 250.00 | 252.85 | 241.85 | 955000 | -3.52% |
| 27 Jan 2025 | 252.50 | 256.00 | 258.50 | 241.30 | 3115427 | 1.24% |
| 24 Jan 2025 | 249.40 | 247.10 | 252.15 | 246.50 | 1060188 | -0.04% |
| 23 Jan 2025 | 249.50 | 251.55 | 263.95 | 245.25 | 1301755 | -1.60% |
| 22 Jan 2025 | 253.55 | 262.90 | 263.60 | 250.50 | 1009165 | -3.63% |
| 21 Jan 2025 | 263.10 | 272.55 | 277.50 | 262.00 | 1413102 | -4.05% |
| 20 Jan 2025 | 274.20 | 274.00 | 280.05 | 270.10 | 881462 | 0.04% |
| 17 Jan 2025 | 274.10 | 275.40 | 279.05 | 269.60 | 599043 | -0.80% |
| 16 Jan 2025 | 276.30 | 273.00 | 278.00 | 270.75 | 1536202 | 2.81% |
| 15 Jan 2025 | 268.75 | 275.95 | 277.50 | 266.85 | 1768875 | -2.04% |
| 14 Jan 2025 | 274.35 | 271.95 | 276.00 | 271.00 | 664317 | 0.96% |
| 13 Jan 2025 | 271.75 | 278.90 | 280.80 | 270.00 | 1644210 | -4.08% |
| 10 Jan 2025 | 283.30 | 297.00 | 297.00 | 278.80 | 2629447 | -4.01% |
| 09 Jan 2025 | 295.15 | 281.85 | 299.50 | 278.00 | 5107874 | 4.72% |
| 08 Jan 2025 | 281.85 | 283.00 | 283.95 | 278.00 | 809214 | -0.53% |
| 07 Jan 2025 | 283.35 | 280.85 | 283.90 | 278.10 | 516776 | 1.94% |
| 06 Jan 2025 | 277.95 | 280.65 | 288.55 | 276.00 | 1333091 | -1.77% |
| 03 Jan 2025 | 282.95 | 280.10 | 285.00 | 280.10 | 524462 | 0.66% |
| 02 Jan 2025 | 281.10 | 278.95 | 283.50 | 277.15 | 1187771 | 1.15% |
| 01 Jan 2025 | 277.90 | 275.50 | 279.05 | 273.00 | 558949 | 1.48% |
| 31 Dec 2024 | 273.85 | 268.00 | 277.50 | 268.00 | 1103632 | -1.44% |
| 30 Dec 2024 | 277.85 | 283.00 | 285.90 | 270.90 | 1431939 | -1.85% |
| 27 Dec 2024 | 283.10 | 290.00 | 300.95 | 282.00 | 2415178 | -5.93% |
| 26 Dec 2024 | 300.95 | 310.10 | 311.40 | 296.05 | 1323502 | -2.46% |
| 24 Dec 2024 | 308.55 | 309.50 | 312.80 | 305.40 | 771672 | -0.16% |
| 23 Dec 2024 | 309.05 | 313.50 | 316.90 | 304.70 | 2019404 | -0.13% |
| 20 Dec 2024 | 309.45 | 304.30 | 318.90 | 301.80 | 4164608 | 2.72% |
| 19 Dec 2024 | 301.25 | 294.00 | 303.70 | 291.30 | 1766813 | 1.36% |
| 18 Dec 2024 | 297.20 | 304.00 | 305.35 | 295.25 | 1300693 | -1.95% |
| 17 Dec 2024 | 303.10 | 298.60 | 320.00 | 298.60 | 4545723 | 0.61% |
| 16 Dec 2024 | 301.25 | 305.00 | 309.00 | 300.00 | 1118980 | -0.76% |
| 13 Dec 2024 | 303.55 | 305.50 | 307.30 | 298.00 | 2220601 | -0.74% |
| 12 Dec 2024 | 305.80 | 295.00 | 307.30 | 293.00 | 4713948 | 3.36% |
| 11 Dec 2024 | 295.85 | 289.65 | 299.10 | 287.80 | 3331554 | 2.76% |
| 10 Dec 2024 | 287.90 | 287.85 | 304.60 | 285.35 | 10863908 | 3.54% |
| 09 Dec 2024 | 278.05 | 275.40 | 281.00 | 272.10 | 2714375 | 1.24% |
| 06 Dec 2024 | 274.65 | 269.00 | 284.30 | 268.05 | 4409778 | 2.71% |
| 05 Dec 2024 | 267.40 | 257.85 | 270.50 | 255.20 | 2381771 | 3.70% |
| 04 Dec 2024 | 257.85 | 257.65 | 259.95 | 255.00 | 791102 | 0.14% |
| 03 Dec 2024 | 257.50 | 257.00 | 259.00 | 255.00 | 655371 | 0.33% |
| 02 Dec 2024 | 256.65 | 251.00 | 257.40 | 248.75 | 550057 | 2.57% |
| 29 Nov 2024 | 250.23 | 245.85 | 251.00 | 243.61 | 780201 | 1.58% |
| 28 Nov 2024 | 246.33 | 248.90 | 250.50 | 244.50 | 519401 | -1.00% |
| 27 Nov 2024 | 248.82 | 248.90 | 252.25 | 246.96 | 920152 | 0.11% |
| 26 Nov 2024 | 248.55 | 248.35 | 250.15 | 247.54 | 598569 | 0.08% |
| 25 Nov 2024 | 248.35 | 251.00 | 253.00 | 245.63 | 676789 | 0.48% |
| 22 Nov 2024 | 247.17 | 248.10 | 249.40 | 245.00 | 493966 | -0.65% |
| 21 Nov 2024 | 248.78 | 250.00 | 251.61 | 246.01 | 400202 | -1.23% |
| 19 Nov 2024 | 251.87 | 245.90 | 255.00 | 245.10 | 1344940 | 2.48% |
| 18 Nov 2024 | 245.77 | 245.00 | 247.50 | 241.07 | 582653 | 0.22% |
| 14 Nov 2024 | 245.24 | 240.07 | 247.39 | 240.07 | 963270 | 2.29% |
| 13 Nov 2024 | 239.76 | 246.00 | 248.61 | 238.32 | 1224122 | -2.52% |
| 12 Nov 2024 | 245.95 | 248.47 | 252.37 | 245.15 | 575974 | -1.01% |
| 11 Nov 2024 | 248.47 | 249.40 | 251.89 | 247.00 | 590222 | -0.66% |
| 08 Nov 2024 | 250.11 | 251.40 | 253.19 | 247.00 | 491962 | -0.95% |
| 07 Nov 2024 | 252.51 | 255.00 | 255.00 | 251.20 | 465972 | -0.77% |
| 06 Nov 2024 | 254.47 | 251.40 | 255.00 | 250.19 | 641548 | 1.59% |
| 05 Nov 2024 | 250.48 | 245.11 | 251.80 | 244.26 | 499443 | 2.20% |
| 04 Nov 2024 | 245.10 | 252.00 | 253.66 | 243.75 | 1152862 | -2.80% |
| 01 Nov 2024 | 252.15 | 246.40 | 253.00 | 246.20 | 224916 | 2.29% |
| 31 Oct 2024 | 246.50 | 249.50 | 252.40 | 242.25 | 2752570 | -2.67% |
| 30 Oct 2024 | 253.25 | 254.50 | 262.50 | 248.15 | 2181357 | -0.33% |
| 29 Oct 2024 | 254.10 | 255.50 | 257.70 | 252.85 | 1024844 | -0.29% |
| 28 Oct 2024 | 254.85 | 251.50 | 255.50 | 243.55 | 796087 | 1.39% |
| 25 Oct 2024 | 251.35 | 255.15 | 255.60 | 241.10 | 2207849 | -1.49% |
| 24 Oct 2024 | 255.15 | 255.00 | 257.05 | 253.00 | 382570 | -0.23% |
| 23 Oct 2024 | 255.75 | 252.90 | 263.00 | 252.05 | 1042450 | 1.39% |
| 22 Oct 2024 | 252.25 | 264.60 | 265.35 | 249.15 | 1371985 | -5.42% |
| 21 Oct 2024 | 266.70 | 270.00 | 270.00 | 262.70 | 531292 | -1.17% |
| 18 Oct 2024 | 269.85 | 270.00 | 272.40 | 266.00 | 431081 | -0.35% |
| 17 Oct 2024 | 270.80 | 276.40 | 278.20 | 270.00 | 468872 | -1.97% |
| 16 Oct 2024 | 276.25 | 274.50 | 277.25 | 272.05 | 596699 | 0.51% |
| 15 Oct 2024 | 274.85 | 274.20 | 277.50 | 272.95 | 382350 | 0.24% |
| 14 Oct 2024 | 274.20 | 275.00 | 277.35 | 270.85 | 605925 | -0.29% |
| 11 Oct 2024 | 275.00 | 276.60 | 279.70 | 273.80 | 468530 | -0.72% |
| 10 Oct 2024 | 277.00 | 274.40 | 278.00 | 272.50 | 609056 | 1.34% |
| 09 Oct 2024 | 273.35 | 268.60 | 275.75 | 267.80 | 801577 | 1.50% |
| 08 Oct 2024 | 269.30 | 262.25 | 272.25 | 260.20 | 1454869 | 2.20% |
| 07 Oct 2024 | 263.50 | 279.00 | 282.05 | 260.30 | 2040348 | -5.32% |
| 04 Oct 2024 | 278.30 | 287.80 | 288.15 | 276.20 | 814163 | -3.30% |
| 03 Oct 2024 | 287.80 | 286.10 | 293.40 | 285.05 | 1448410 | -1.91% |
| 01 Oct 2024 | 293.40 | 294.00 | 297.60 | 287.65 | 1623938 | 0.51% |
| 30 Sep 2024 | 291.90 | 274.10 | 297.30 | 272.05 | 4582500 | 6.05% |
| 27 Sep 2024 | 275.25 | 280.55 | 280.55 | 274.00 | 971105 | -1.99% |
| 26 Sep 2024 | 280.85 | 272.10 | 283.00 | 272.10 | 1207007 | 2.13% |
| 25 Sep 2024 | 275.00 | 277.90 | 278.55 | 273.20 | 310629 | -0.65% |
| 24 Sep 2024 | 276.80 | 279.00 | 281.00 | 275.05 | 470519 | -0.81% |
| 23 Sep 2024 | 279.05 | 276.40 | 281.90 | 271.80 | 1120186 | 1.47% |
| 20 Sep 2024 | 275.00 | 273.95 | 278.45 | 272.70 | 697307 | 1.40% |
| 19 Sep 2024 | 271.20 | 282.00 | 284.25 | 265.05 | 3093607 | -4.07% |
| 18 Sep 2024 | 282.70 | 284.10 | 285.85 | 280.60 | 611039 | 0.16% |
| 17 Sep 2024 | 282.25 | 285.00 | 287.15 | 277.65 | 1334067 | -1.16% |
| 16 Sep 2024 | 285.55 | 290.95 | 291.00 | 283.95 | 643573 | -1.28% |
| 13 Sep 2024 | 289.25 | 288.00 | 294.45 | 288.00 | 1311068 | 0.36% |
| 12 Sep 2024 | 288.20 | 284.00 | 289.80 | 283.95 | 942909 | 1.57% |
| 11 Sep 2024 | 283.75 | 293.00 | 295.05 | 281.90 | 2395966 | -2.78% |
| 10 Sep 2024 | 291.85 | 286.25 | 296.15 | 279.85 | 4309998 | 2.31% |
| 09 Sep 2024 | 285.25 | 275.95 | 288.00 | 273.00 | 3986495 | 3.02% |
| 06 Sep 2024 | 276.90 | 280.40 | 285.00 | 273.95 | 1882347 | -1.44% |
| 05 Sep 2024 | 280.95 | 282.50 | 286.50 | 276.50 | 2530132 | -0.14% |
| 04 Sep 2024 | 281.35 | 265.10 | 285.50 | 264.75 | 6280553 | 4.94% |
| 03 Sep 2024 | 268.10 | 271.95 | 272.40 | 266.20 | 942577 | -1.14% |
| 02 Sep 2024 | 271.20 | 279.00 | 279.00 | 264.60 | 1618057 | -1.42% |
| 30 Aug 2024 | 275.10 | 265.25 | 278.00 | 262.50 | 4055553 | 4.58% |
| 29 Aug 2024 | 263.05 | 269.00 | 271.00 | 257.50 | 2132722 | -3.36% |
| 28 Aug 2024 | 272.20 | 259.30 | 276.50 | 258.05 | 3222281 | 4.97% |
| 27 Aug 2024 | 259.30 | 260.00 | 262.70 | 254.65 | 1661975 | -0.77% |
| 26 Aug 2024 | 261.30 | 272.90 | 276.80 | 257.75 | 2362697 | -4.18% |
| 23 Aug 2024 | 272.70 | 269.95 | 277.45 | 268.00 | 3484732 | 0.66% |
| 22 Aug 2024 | 270.90 | 261.00 | 273.00 | 255.00 | 6061708 | 4.57% |
| 21 Aug 2024 | 259.05 | 245.60 | 260.40 | 245.60 | 3443137 | 4.96% |
| 20 Aug 2024 | 246.80 | 238.90 | 247.50 | 238.00 | 1396339 | 3.31% |
| 19 Aug 2024 | 238.90 | 237.90 | 242.95 | 237.90 | 541149 | 0.55% |
| 16 Aug 2024 | 237.60 | 238.00 | 240.05 | 235.50 | 806193 | -0.29% |
| 14 Aug 2024 | 238.30 | 240.40 | 243.00 | 234.15 | 2659111 | -0.63% |
| 13 Aug 2024 | 239.80 | 239.60 | 244.80 | 238.85 | 945491 | 0.06% |
| 12 Aug 2024 | 239.65 | 243.90 | 247.90 | 238.60 | 1182122 | -1.86% |
| 09 Aug 2024 | 244.20 | 241.05 | 245.95 | 238.25 | 1301248 | 1.73% |
| 08 Aug 2024 | 240.05 | 241.00 | 244.95 | 238.00 | 898231 | -0.39% |
| 07 Aug 2024 | 241.00 | 236.90 | 242.50 | 236.30 | 2657605 | 2.68% |
| 06 Aug 2024 | 234.70 | 239.40 | 244.10 | 233.05 | 889817 | -1.72% |
| 05 Aug 2024 | 238.80 | 240.00 | 240.40 | 234.75 | 1828277 | -2.27% |
| 02 Aug 2024 | 244.35 | 247.00 | 249.00 | 243.10 | 552626 | -1.83% |
| 01 Aug 2024 | 248.90 | 254.10 | 255.40 | 247.10 | 1041873 | -1.48% |
| 31 Jul 2024 | 252.65 | 254.99 | 255.38 | 251.00 | 835279 | -0.70% |
| 30 Jul 2024 | 254.43 | 258.45 | 259.75 | 252.46 | 760725 | -1.41% |
| 29 Jul 2024 | 258.06 | 259.00 | 262.55 | 253.92 | 1408832 | 0.28% |
| 26 Jul 2024 | 257.34 | 257.00 | 262.32 | 253.62 | 4466176 | 0.77% |
| 25 Jul 2024 | 255.38 | 245.00 | 258.00 | 244.00 | 3572440 | 3.48% |
| 24 Jul 2024 | 246.80 | 238.92 | 249.37 | 238.91 | 2123464 | 4.17% |
| 23 Jul 2024 | 236.92 | 235.45 | 238.00 | 228.00 | 2130339 | 0.36% |
| 22 Jul 2024 | 236.06 | 239.00 | 239.24 | 235.20 | 601497 | -1.49% |
| 19 Jul 2024 | 239.62 | 240.80 | 241.00 | 235.00 | 1405394 | -0.47% |
| 18 Jul 2024 | 240.76 | 241.87 | 242.90 | 238.00 | 1893810 | -0.72% |
| 16 Jul 2024 | 242.51 | 241.50 | 244.35 | 239.60 | 1264306 | -0.22% |
| 15 Jul 2024 | 243.04 | 251.90 | 251.90 | 239.85 | 2641126 | -3.48% |
| 12 Jul 2024 | 251.80 | 253.00 | 254.40 | 242.55 | 2585801 | -0.01% |
| 11 Jul 2024 | 251.83 | 239.11 | 254.98 | 238.99 | 5694427 | 5.60% |
| 10 Jul 2024 | 238.48 | 243.47 | 246.59 | 235.02 | 1611653 | -2.01% |
| 09 Jul 2024 | 243.38 | 243.00 | 246.50 | 242.05 | 804837 | 0.36% |
| 08 Jul 2024 | 242.50 | 243.40 | 245.17 | 239.50 | 973495 | -0.26% |
| 05 Jul 2024 | 243.14 | 243.00 | 246.96 | 242.24 | 952591 | -0.11% |
| 04 Jul 2024 | 243.41 | 246.00 | 249.50 | 242.20 | 2219777 | -1.24% |
| 03 Jul 2024 | 246.47 | 245.72 | 249.55 | 241.00 | 2277403 | 0.23% |
| 02 Jul 2024 | 245.90 | 254.90 | 260.98 | 244.10 | 3696136 | -3.90% |
| 01 Jul 2024 | 255.89 | 239.99 | 264.85 | 238.63 | 21377467 | 7.00% |
| 28 Jun 2024 | 239.14 | 237.90 | 240.10 | 234.00 | 2534141 | 1.06% |
| 27 Jun 2024 | 236.64 | 239.00 | 239.50 | 233.10 | 2127618 | -0.96% |
| 26 Jun 2024 | 238.93 | 238.50 | 240.50 | 236.10 | 2340092 | 0.73% |
| 25 Jun 2024 | 237.19 | 238.00 | 242.40 | 236.45 | 1279742 | -0.42% |
| 24 Jun 2024 | 238.20 | 237.90 | 245.55 | 232.51 | 2882546 | 0.48% |
| 21 Jun 2024 | 237.07 | 237.00 | 240.35 | 236.15 | 3404342 | 1.57% |
| 20 Jun 2024 | 233.41 | 225.40 | 236.72 | 224.25 | 6199266 | 3.91% |
| 19 Jun 2024 | 224.62 | 231.00 | 231.10 | 223.51 | 1901915 | -2.32% |
| 18 Jun 2024 | 229.95 | 230.00 | 235.00 | 228.00 | 2585096 | 0.75% |
| 14 Jun 2024 | 228.24 | 220.40 | 229.90 | 218.50 | 5406553 | 4.13% |
| 13 Jun 2024 | 219.18 | 220.00 | 222.08 | 218.00 | 501172 | 0.00% |
| 12 Jun 2024 | 219.17 | 219.00 | 220.40 | 216.82 | 1089931 | 0.24% |
| 11 Jun 2024 | 218.65 | 218.40 | 220.50 | 215.97 | 502297 | 0.15% |
| 10 Jun 2024 | 218.32 | 220.39 | 223.34 | 217.85 | 553321 | -1.12% |
| 07 Jun 2024 | 220.80 | 217.25 | 222.80 | 216.35 | 1226340 | 1.63% |
| 06 Jun 2024 | 217.25 | 219.90 | 220.90 | 215.30 | 1459354 | 2.16% |
| 05 Jun 2024 | 212.65 | 212.55 | 213.95 | 205.50 | 1064248 | -0.21% |
| 04 Jun 2024 | 213.10 | 218.00 | 218.00 | 201.60 | 2989143 | -3.11% |
| 03 Jun 2024 | 219.95 | 209.90 | 220.40 | 208.15 | 4861655 | 7.11% |
| 31 May 2024 | 205.35 | 205.25 | 208.90 | 203.95 | 471924 | 0.15% |
| 30 May 2024 | 205.05 | 210.00 | 211.45 | 203.70 | 901673 | -2.61% |
| 29 May 2024 | 210.55 | 211.00 | 211.90 | 209.25 | 345590 | -0.78% |
| 28 May 2024 | 212.20 | 213.00 | 215.50 | 210.55 | 1329479 | -0.59% |
| 27 May 2024 | 213.45 | 214.90 | 215.00 | 212.50 | 288957 | -0.07% |
| 24 May 2024 | 213.60 | 216.95 | 217.40 | 212.00 | 323132 | -2.29% |
| 23 May 2024 | 218.60 | 219.05 | 220.00 | 216.20 | 408682 | -0.32% |
| 22 May 2024 | 219.30 | 220.80 | 220.80 | 215.50 | 564053 | 0.23% |
| 21 May 2024 | 218.80 | 217.50 | 220.50 | 214.55 | 545486 | 0.46% |
| 18 May 2024 | 217.80 | 216.90 | 218.40 | 216.55 | 58332 | 0.53% |
| 17 May 2024 | 216.65 | 218.50 | 221.30 | 216.00 | 959687 | -1.16% |
| 16 May 2024 | 219.20 | 220.00 | 220.30 | 216.15 | 222233 | -0.20% |
| 15 May 2024 | 219.65 | 219.90 | 220.55 | 218.00 | 1405933 | 0.23% |
| 14 May 2024 | 219.15 | 220.00 | 220.40 | 218.70 | 439512 | 0.09% |
| 13 May 2024 | 218.95 | 212.40 | 219.60 | 211.25 | 750243 | 3.11% |
| 10 May 2024 | 212.35 | 214.00 | 215.35 | 210.55 | 411142 | -1.14% |
| 09 May 2024 | 214.80 | 216.40 | 216.90 | 210.15 | 915028 | -0.26% |
| 08 May 2024 | 215.35 | 217.00 | 217.95 | 213.50 | 1228228 | -0.35% |
| 07 May 2024 | 216.10 | 216.30 | 217.05 | 212.30 | 682032 | -0.07% |
| 06 May 2024 | 216.25 | 216.60 | 218.20 | 215.00 | 443423 | -0.16% |
| 03 May 2024 | 216.60 | 216.90 | 218.25 | 215.00 | 403745 | -0.07% |
| 02 May 2024 | 216.75 | 218.00 | 221.70 | 216.50 | 546376 | -1.28% |
| 30 Apr 2024 | 219.55 | 220.20 | 221.35 | 218.10 | 550869 | -0.86% |
| 29 Apr 2024 | 221.45 | 219.00 | 222.70 | 217.05 | 834124 | 1.63% |
| 26 Apr 2024 | 217.90 | 223.50 | 224.00 | 214.60 | 3495615 | -2.31% |
| 25 Apr 2024 | 223.05 | 224.90 | 226.50 | 222.05 | 384037 | -0.73% |
| 24 Apr 2024 | 224.70 | 223.00 | 227.25 | 221.50 | 455109 | 1.47% |
| 23 Apr 2024 | 221.45 | 222.35 | 223.35 | 219.35 | 655510 | 0.05% |
| 22 Apr 2024 | 221.35 | 221.00 | 222.40 | 219.10 | 606003 | 1.07% |
| 19 Apr 2024 | 219.00 | 218.00 | 221.95 | 217.10 | 796088 | -0.95% |
| 18 Apr 2024 | 221.10 | 223.20 | 226.70 | 220.55 | 963712 | -0.94% |
| 16 Apr 2024 | 223.20 | 224.05 | 225.95 | 222.50 | 1044306 | -1.30% |
| 15 Apr 2024 | 226.15 | 222.00 | 228.00 | 222.00 | 1197652 | -2.06% |
| 12 Apr 2024 | 230.90 | 232.00 | 234.70 | 228.65 | 3932639 | -0.99% |
| 10 Apr 2024 | 233.20 | 229.45 | 234.25 | 228.60 | 1857597 | 1.72% |
| 09 Apr 2024 | 229.25 | 229.70 | 230.80 | 226.45 | 947208 | -0.11% |
| 08 Apr 2024 | 229.50 | 229.25 | 230.05 | 226.50 | 617814 | 0.72% |
| 05 Apr 2024 | 227.85 | 229.00 | 230.45 | 220.30 | 1918451 | -0.46% |
| 04 Apr 2024 | 228.90 | 230.00 | 230.50 | 225.95 | 548507 | -0.26% |
| 03 Apr 2024 | 229.50 | 224.30 | 231.50 | 223.30 | 1408787 | 1.91% |
| 02 Apr 2024 | 225.20 | 216.00 | 228.35 | 215.20 | 1859173 | 4.70% |
| 01 Apr 2024 | 215.10 | 209.90 | 216.40 | 209.90 | 766284 | 2.80% |
| 28 Mar 2024 | 209.25 | 212.20 | 214.20 | 208.40 | 1879497 | -1.39% |
| 27 Mar 2024 | 212.20 | 210.25 | 214.20 | 210.15 | 2323889 | -0.19% |
| 26 Mar 2024 | 212.60 | 219.40 | 220.50 | 211.35 | 1873100 | -3.30% |
| 22 Mar 2024 | 219.85 | 216.00 | 220.75 | 214.25 | 723489 | 1.78% |
| 21 Mar 2024 | 216.00 | 213.90 | 216.80 | 212.80 | 992746 | 1.43% |
| 20 Mar 2024 | 212.95 | 212.00 | 214.60 | 210.10 | 673993 | 0.66% |
| 19 Mar 2024 | 211.55 | 213.50 | 215.95 | 210.70 | 706610 | -1.33% |
| 18 Mar 2024 | 214.40 | 214.85 | 217.40 | 212.85 | 628888 | -0.21% |
| 15 Mar 2024 | 214.85 | 218.40 | 218.85 | 211.10 | 1361018 | -1.63% |
| 14 Mar 2024 | 218.40 | 217.45 | 222.40 | 215.40 | 627944 | 0.30% |
| 13 Mar 2024 | 217.75 | 219.00 | 220.75 | 209.50 | 1715826 | -0.62% |
| 12 Mar 2024 | 219.10 | 216.00 | 221.60 | 213.05 | 1141569 | 0.53% |
| 11 Mar 2024 | 217.95 | 223.15 | 223.95 | 217.00 | 889314 | -2.33% |
| 07 Mar 2024 | 223.15 | 225.90 | 227.30 | 222.00 | 720932 | -1.20% |
| 06 Mar 2024 | 225.85 | 230.90 | 230.95 | 224.00 | 789478 | -2.02% |
| 05 Mar 2024 | 230.50 | 232.70 | 232.70 | 227.60 | 1014665 | -1.52% |
| 04 Mar 2024 | 234.05 | 234.00 | 236.75 | 231.05 | 1084515 | -0.47% |
| 02 Mar 2024 | 235.15 | 234.40 | 237.10 | 233.00 | 79938 | 0.43% |
| 01 Mar 2024 | 234.15 | 238.70 | 240.95 | 231.60 | 1437963 | -1.10% |
| 29 Feb 2024 | 236.75 | 230.00 | 243.40 | 226.50 | 1900944 | 2.98% |
| 28 Feb 2024 | 229.90 | 228.20 | 230.90 | 224.50 | 1376367 | 0.79% |
| 27 Feb 2024 | 228.10 | 230.80 | 232.00 | 226.80 | 576990 | -0.74% |
| 26 Feb 2024 | 229.80 | 232.15 | 233.40 | 224.45 | 1135512 | -1.01% |
| 23 Feb 2024 | 232.15 | 234.90 | 235.25 | 229.75 | 672974 | -1.04% |
| 22 Feb 2024 | 234.60 | 235.50 | 237.60 | 233.55 | 906700 | 0.04% |
| 21 Feb 2024 | 234.50 | 235.50 | 239.20 | 232.95 | 1032527 | -0.19% |
| 20 Feb 2024 | 234.95 | 243.45 | 243.90 | 234.00 | 1514810 | -3.01% |
| 19 Feb 2024 | 242.25 | 240.95 | 245.95 | 238.75 | 3200446 | 2.30% |
| 16 Feb 2024 | 236.80 | 239.00 | 239.00 | 236.05 | 1296446 | 0.59% |
| 15 Feb 2024 | 235.40 | 238.00 | 240.80 | 232.75 | 1758382 | 0.19% |
| 14 Feb 2024 | 234.95 | 229.70 | 237.80 | 228.05 | 1384647 | 1.42% |
| 13 Feb 2024 | 231.65 | 232.95 | 233.50 | 227.05 | 1153966 | -0.19% |
| 12 Feb 2024 | 232.10 | 233.10 | 233.95 | 227.00 | 1368077 | -0.19% |
| 09 Feb 2024 | 232.55 | 233.00 | 235.25 | 226.80 | 1654098 | 0.50% |
| 08 Feb 2024 | 231.40 | 234.90 | 236.10 | 229.55 | 1477638 | -1.20% |
| 07 Feb 2024 | 234.20 | 239.60 | 241.00 | 233.20 | 1118600 | -1.97% |
| 06 Feb 2024 | 238.90 | 235.00 | 240.65 | 235.00 | 2651285 | 2.53% |
| 05 Feb 2024 | 233.00 | 236.80 | 241.00 | 231.55 | 2408203 | -0.68% |
| 02 Feb 2024 | 234.60 | 240.00 | 240.00 | 233.00 | 2127034 | -1.26% |
| 01 Feb 2024 | 237.60 | 238.75 | 244.00 | 235.70 | 4196550 | 0.36% |
| 31 Jan 2024 | 236.75 | 228.70 | 246.30 | 226.00 | 36761094 | 4.36% |
| 30 Jan 2024 | 226.85 | 226.05 | 227.80 | 222.00 | 1751962 | 0.91% |
| 29 Jan 2024 | 224.80 | 227.35 | 231.95 | 223.70 | 2726864 | -1.36% |
| 25 Jan 2024 | 227.90 | 229.40 | 229.85 | 224.50 | 4127376 | 0.35% |
| 24 Jan 2024 | 227.10 | 224.95 | 229.40 | 223.10 | 5696214 | 4.63% |
| 23 Jan 2024 | 217.05 | 225.50 | 225.50 | 216.10 | 1211773 | -2.99% |
| 20 Jan 2024 | 223.75 | 219.90 | 227.00 | 217.60 | 3188206 | 2.19% |
| 19 Jan 2024 | 218.95 | 212.40 | 219.85 | 212.20 | 1389928 | 3.25% |
| 18 Jan 2024 | 212.05 | 214.00 | 214.65 | 210.25 | 1366447 | -1.12% |
| 17 Jan 2024 | 214.45 | 215.45 | 217.70 | 213.50 | 1109108 | -1.27% |
| 16 Jan 2024 | 217.20 | 216.00 | 218.30 | 215.00 | 1147450 | 1.00% |
| 15 Jan 2024 | 215.05 | 220.90 | 221.90 | 213.00 | 3714541 | -2.29% |
| 12 Jan 2024 | 220.10 | 221.50 | 223.90 | 215.55 | 2655010 | 0.32% |
| 11 Jan 2024 | 219.40 | 216.55 | 220.90 | 214.60 | 4018779 | 1.57% |
| 10 Jan 2024 | 216.00 | 207.90 | 217.05 | 207.90 | 3146662 | 3.57% |
| 09 Jan 2024 | 208.55 | 212.50 | 215.00 | 206.50 | 2963066 | -1.37% |
| 08 Jan 2024 | 211.45 | 215.35 | 216.40 | 210.60 | 1883923 | -3.25% |
| 05 Jan 2024 | 218.55 | 219.50 | 220.90 | 215.30 | 849849 | -0.25% |
| 04 Jan 2024 | 219.10 | 212.10 | 222.15 | 212.10 | 1195472 | 2.50% |
| 03 Jan 2024 | 213.75 | 214.80 | 216.10 | 212.00 | 527831 | -0.70% |
| 02 Jan 2024 | 215.25 | 217.85 | 217.90 | 213.85 | 1029346 | -1.06% |
| 01 Jan 2024 | 217.55 | 213.85 | 218.95 | 213.85 | 591562 | 2.02% |
| 29 Dec 2023 | 213.25 | 210.50 | 217.30 | 209.10 | 693865 | 1.16% |
| 28 Dec 2023 | 210.80 | 211.60 | 213.30 | 208.65 | 739349 | -0.26% |
| 27 Dec 2023 | 211.35 | 214.90 | 216.25 | 211.05 | 879380 | -1.61% |
| 26 Dec 2023 | 214.80 | 216.40 | 217.00 | 214.00 | 454949 | -0.58% |
| 22 Dec 2023 | 216.05 | 216.65 | 218.60 | 214.90 | 1597330 | -0.21% |
| 21 Dec 2023 | 216.50 | 217.00 | 219.70 | 215.50 | 1694126 | -0.85% |
| 20 Dec 2023 | 218.35 | 224.00 | 224.30 | 217.65 | 1118771 | -1.56% |
| 19 Dec 2023 | 221.80 | 223.90 | 225.50 | 221.50 | 536052 | -0.74% |
| 18 Dec 2023 | 223.45 | 222.25 | 224.80 | 222.20 | 624077 | 0.52% |
| 15 Dec 2023 | 222.30 | 222.40 | 224.50 | 221.50 | 933917 | 1.09% |
| 14 Dec 2023 | 219.90 | 220.00 | 224.50 | 218.35 | 1153703 | 0.87% |
| 13 Dec 2023 | 218.00 | 218.40 | 219.20 | 217.25 | 765291 | 0.02% |
| 12 Dec 2023 | 217.95 | 218.90 | 219.90 | 217.65 | 553118 | 0.02% |
| 11 Dec 2023 | 217.90 | 221.10 | 222.45 | 217.65 | 730992 | -0.25% |
| 08 Dec 2023 | 218.45 | 217.90 | 221.35 | 217.55 | 735270 | 0.41% |
| 07 Dec 2023 | 217.55 | 219.40 | 220.55 | 217.20 | 619209 | -0.43% |
| 06 Dec 2023 | 218.50 | 223.50 | 224.35 | 217.00 | 1105088 | -2.15% |
| 05 Dec 2023 | 223.30 | 223.60 | 230.15 | 222.35 | 1442109 | -0.89% |
| 04 Dec 2023 | 225.30 | 225.70 | 230.00 | 223.80 | 896670 | 0.42% |
| 01 Dec 2023 | 224.35 | 226.95 | 227.50 | 222.05 | 827963 | -0.40% |
| 30 Nov 2023 | 225.25 | 217.90 | 227.50 | 215.20 | 1668505 | 3.59% |
| 29 Nov 2023 | 217.45 | 219.40 | 222.75 | 216.30 | 1175033 | -0.82% |
| 28 Nov 2023 | 219.25 | 219.65 | 223.50 | 218.60 | 879282 | 0.41% |
| 24 Nov 2023 | 218.35 | 219.65 | 223.00 | 218.00 | 686576 | -0.48% |
| 23 Nov 2023 | 219.40 | 221.50 | 222.55 | 218.00 | 1018259 | -0.93% |
| 22 Nov 2023 | 221.45 | 223.40 | 225.05 | 219.10 | 1012023 | -0.14% |
| 21 Nov 2023 | 221.75 | 231.00 | 231.15 | 220.25 | 1785523 | -3.65% |
| 20 Nov 2023 | 230.15 | 219.70 | 231.30 | 218.55 | 6407420 | 5.86% |
| 17 Nov 2023 | 217.40 | 218.70 | 224.40 | 216.50 | 1686092 | -0.59% |
| 16 Nov 2023 | 218.70 | 212.00 | 224.80 | 210.60 | 3476982 | 2.97% |
| 15 Nov 2023 | 212.40 | 221.00 | 221.80 | 211.00 | 3185602 | -4.04% |
| 13 Nov 2023 | 221.35 | 223.55 | 224.00 | 219.65 | 1310806 | -1.27% |
| 12 Nov 2023 | 224.20 | 224.40 | 224.85 | 223.25 | 183236 | 0.65% |
| 10 Nov 2023 | 222.75 | 219.90 | 226.50 | 218.55 | 3900738 | 1.09% |
| 09 Nov 2023 | 220.35 | 225.80 | 226.75 | 219.00 | 2729242 | -2.41% |
| 08 Nov 2023 | 225.80 | 229.00 | 229.80 | 223.50 | 2171147 | -0.70% |
| 07 Nov 2023 | 227.40 | 230.00 | 230.40 | 226.60 | 1215312 | -0.96% |
| 06 Nov 2023 | 229.60 | 231.25 | 231.75 | 229.35 | 349102 | -0.56% |
| 03 Nov 2023 | 230.90 | 230.55 | 233.00 | 229.45 | 723580 | 0.15% |
| 02 Nov 2023 | 230.55 | 233.95 | 233.95 | 229.00 | 636723 | -0.71% |
| 01 Nov 2023 | 232.20 | 229.05 | 233.10 | 229.05 | 1359671 | 1.15% |
| 31 Oct 2023 | 229.55 | 233.00 | 233.00 | 229.10 | 398356 | -0.22% |
| 30 Oct 2023 | 230.05 | 234.40 | 234.40 | 229.05 | 604551 | -1.03% |
| 27 Oct 2023 | 232.45 | 232.25 | 233.30 | 231.15 | 726996 | 1.57% |
| 26 Oct 2023 | 228.85 | 228.30 | 232.40 | 225.10 | 1185200 | 0.24% |
| 25 Oct 2023 | 228.30 | 227.25 | 232.80 | 226.90 | 1315954 | -0.17% |
| 23 Oct 2023 | 228.70 | 233.15 | 235.60 | 227.50 | 1528062 | -1.68% |
| 20 Oct 2023 | 232.60 | 233.30 | 235.80 | 232.00 | 1011904 | -0.56% |
| 19 Oct 2023 | 233.90 | 233.25 | 234.95 | 232.05 | 1089264 | -0.34% |
| 18 Oct 2023 | 234.70 | 236.10 | 236.55 | 233.20 | 632050 | -0.09% |
| 17 Oct 2023 | 234.90 | 236.00 | 237.50 | 234.55 | 770461 | 0.02% |
| 16 Oct 2023 | 234.85 | 238.95 | 239.90 | 234.05 | 1769773 | -1.34% |
| 13 Oct 2023 | 238.05 | 234.85 | 244.80 | 232.80 | 3765512 | 1.36% |
| 12 Oct 2023 | 234.85 | 233.15 | 235.50 | 230.85 | 1571546 | 1.25% |
| 11 Oct 2023 | 231.95 | 238.50 | 238.50 | 230.75 | 1867227 | -1.05% |
| 10 Oct 2023 | 234.40 | 236.20 | 239.30 | 234.10 | 1474717 | -0.70% |
| 09 Oct 2023 | 236.05 | 237.00 | 239.40 | 235.10 | 673445 | -1.42% |
| 06 Oct 2023 | 239.45 | 240.00 | 240.95 | 235.05 | 1869333 | 0.15% |
| 05 Oct 2023 | 239.10 | 241.00 | 242.90 | 238.50 | 652568 | -0.50% |
| 04 Oct 2023 | 240.30 | 239.80 | 245.50 | 238.20 | 1418564 | 0.27% |
| 03 Oct 2023 | 239.65 | 241.00 | 243.55 | 237.20 | 942368 | -0.85% |
| 29 Sep 2023 | 241.70 | 245.15 | 246.70 | 241.00 | 537719 | -1.02% |
| 28 Sep 2023 | 244.20 | 246.00 | 250.10 | 243.25 | 673917 | -1.27% |
| 27 Sep 2023 | 247.35 | 245.50 | 248.85 | 240.30 | 1851993 | 0.90% |
| 26 Sep 2023 | 245.15 | 254.95 | 255.15 | 244.00 | 1215827 | -3.08% |
| 25 Sep 2023 | 252.95 | 267.00 | 267.00 | 251.00 | 4379480 | -6.85% |
| 22 Sep 2023 | 271.55 | 270.00 | 279.90 | 263.65 | 4399390 | 2.72% |
| 21 Sep 2023 | 264.35 | 263.55 | 280.60 | 259.90 | 4620673 | 0.30% |
| 20 Sep 2023 | 263.55 | 259.00 | 268.75 | 256.85 | 2071576 | 1.44% |
| 18 Sep 2023 | 259.80 | 262.50 | 270.00 | 256.00 | 1497103 | -0.86% |
| 15 Sep 2023 | 262.05 | 266.45 | 267.25 | 260.10 | 1269359 | -0.51% |
| 14 Sep 2023 | 263.40 | 258.85 | 267.00 | 255.45 | 3111988 | 3.33% |
| 13 Sep 2023 | 254.90 | 246.85 | 257.35 | 237.20 | 2932095 | 3.93% |
| 12 Sep 2023 | 245.25 | 256.85 | 257.90 | 234.00 | 2847919 | -3.80% |
| 11 Sep 2023 | 254.95 | 238.00 | 258.50 | 238.00 | 5279231 | 8.91% |
| 08 Sep 2023 | 234.10 | 227.85 | 240.50 | 227.85 | 1526677 | 2.74% |
| 07 Sep 2023 | 227.85 | 228.00 | 233.00 | 225.30 | 1154592 | -0.15% |
| 06 Sep 2023 | 228.20 | 226.65 | 233.40 | 224.40 | 1191868 | 1.20% |
| 05 Sep 2023 | 225.50 | 227.75 | 233.40 | 224.10 | 917374 | -0.92% |
| 04 Sep 2023 | 227.60 | 231.70 | 232.65 | 223.35 | 1403587 | -1.13% |
| 01 Sep 2023 | 230.20 | 235.00 | 236.00 | 228.30 | 381464 | -2.02% |
| 31 Aug 2023 | 234.95 | 235.00 | 236.75 | 229.90 | 1393287 | 0.00% |
| 30 Aug 2023 | 234.95 | 233.00 | 238.00 | 227.25 | 920685 | 1.08% |
| 29 Aug 2023 | 232.45 | 231.80 | 234.50 | 226.90 | 1287391 | 1.00% |
| 28 Aug 2023 | 230.15 | 236.05 | 236.65 | 227.85 | 879093 | -1.73% |
| 25 Aug 2023 | 234.20 | 240.00 | 243.50 | 228.05 | 2178616 | -2.74% |
| 24 Aug 2023 | 240.80 | 229.95 | 243.65 | 225.15 | 3142279 | 7.05% |
| 23 Aug 2023 | 224.95 | 226.85 | 227.60 | 221.25 | 1014329 | -0.11% |
| 22 Aug 2023 | 225.20 | 224.00 | 229.70 | 223.05 | 955418 | 0.81% |
| 21 Aug 2023 | 223.40 | 225.00 | 227.00 | 220.05 | 1152438 | -0.87% |
| 18 Aug 2023 | 225.35 | 224.50 | 230.35 | 220.00 | 2028452 | 0.99% |
| 17 Aug 2023 | 223.15 | 235.50 | 238.65 | 221.50 | 2554376 | -4.37% |
| 16 Aug 2023 | 233.35 | 227.20 | 242.90 | 225.45 | 6877707 | 6.02% |
| 14 Aug 2023 | 220.10 | 223.00 | 223.05 | 213.10 | 1900253 | -2.00% |
| 11 Aug 2023 | 224.60 | 222.00 | 229.45 | 222.00 | 3151212 | 1.91% |
| 10 Aug 2023 | 220.40 | 220.90 | 225.00 | 216.05 | 3377864 | 0.25% |
| 09 Aug 2023 | 219.85 | 207.30 | 221.00 | 205.25 | 5817385 | 7.66% |
| 08 Aug 2023 | 204.20 | 207.20 | 218.00 | 201.25 | 5256372 | -1.45% |
| 07 Aug 2023 | 207.20 | 194.80 | 208.80 | 194.00 | 7746601 | 8.51% |
| 04 Aug 2023 | 190.95 | 177.05 | 192.00 | 176.65 | 6104212 | 8.40% |
| 03 Aug 2023 | 176.15 | 177.00 | 180.00 | 173.30 | 813263 | -0.65% |
| 02 Aug 2023 | 177.30 | 176.00 | 178.95 | 173.00 | 1062961 | 0.31% |
| 01 Aug 2023 | 176.75 | 173.45 | 177.95 | 170.60 | 1540047 | 2.08% |
| 31 Jul 2023 | 173.15 | 165.25 | 174.00 | 164.60 | 1976738 | 5.42% |
| 28 Jul 2023 | 164.25 | 168.05 | 168.85 | 163.25 | 419713 | -2.06% |
| 27 Jul 2023 | 167.70 | 170.10 | 170.10 | 166.00 | 234780 | -0.92% |
| 26 Jul 2023 | 169.25 | 168.75 | 172.05 | 167.30 | 639704 | 1.38% |
| 25 Jul 2023 | 166.95 | 169.85 | 171.35 | 165.65 | 345716 | -1.33% |
| 24 Jul 2023 | 169.20 | 166.50 | 173.00 | 166.50 | 632862 | 2.55% |
| 21 Jul 2023 | 165.00 | 167.00 | 168.00 | 162.80 | 522158 | -1.87% |
| 20 Jul 2023 | 168.15 | 168.70 | 170.65 | 166.95 | 315804 | -1.46% |
| 19 Jul 2023 | 170.65 | 171.55 | 171.90 | 168.25 | 266893 | 0.06% |
| 18 Jul 2023 | 170.55 | 173.10 | 175.00 | 169.50 | 540093 | -1.44% |
| 17 Jul 2023 | 173.05 | 171.95 | 174.05 | 170.95 | 636478 | 1.17% |
| 14 Jul 2023 | 171.05 | 172.00 | 173.95 | 166.05 | 2007038 | -0.23% |
| 13 Jul 2023 | 171.45 | 175.25 | 175.90 | 170.50 | 439090 | -1.86% |
| 12 Jul 2023 | 174.70 | 175.00 | 176.45 | 172.80 | 485027 | -0.06% |
| 11 Jul 2023 | 174.80 | 175.05 | 176.90 | 173.95 | 317680 | 0.20% |
| 10 Jul 2023 | 174.45 | 174.10 | 175.85 | 172.10 | 498595 | 0.20% |
| 07 Jul 2023 | 174.10 | 174.80 | 176.50 | 172.60 | 433446 | -0.29% |
| 06 Jul 2023 | 174.60 | 176.60 | 179.25 | 173.00 | 446264 | -0.68% |
| 05 Jul 2023 | 175.80 | 174.00 | 179.30 | 171.75 | 860459 | 0.49% |
| 04 Jul 2023 | 174.95 | 176.00 | 177.20 | 173.10 | 514303 | -0.43% |
| 03 Jul 2023 | 175.70 | 180.20 | 181.40 | 173.30 | 691717 | -1.93% |
| 30 Jun 2023 | 179.15 | 178.90 | 183.50 | 177.30 | 968527 | 0.11% |
| 28 Jun 2023 | 178.95 | 180.30 | 183.90 | 176.75 | 954471 | -0.28% |
| 27 Jun 2023 | 179.45 | 174.40 | 185.15 | 173.95 | 2975012 | 2.90% |
| 26 Jun 2023 | 174.40 | 171.40 | 176.30 | 170.60 | 1332711 | 1.13% |
| 23 Jun 2023 | 172.45 | 173.45 | 174.90 | 167.40 | 1283302 | -0.12% |
| 22 Jun 2023 | 172.65 | 172.00 | 175.85 | 171.75 | 526136 | 0.70% |
| 21 Jun 2023 | 171.45 | 171.70 | 174.95 | 170.70 | 1611650 | 0.15% |
| 20 Jun 2023 | 171.20 | 170.50 | 176.90 | 169.90 | 3223462 | 1.15% |
| 19 Jun 2023 | 169.25 | 173.00 | 174.55 | 168.25 | 692271 | -2.14% |
| 16 Jun 2023 | 172.95 | 172.85 | 174.00 | 172.15 | 528715 | 0.55% |
| 15 Jun 2023 | 172.00 | 167.35 | 174.65 | 166.35 | 1480244 | 2.20% |
| 14 Jun 2023 | 168.30 | 166.40 | 169.90 | 165.35 | 609082 | 1.60% |
| 13 Jun 2023 | 165.65 | 163.00 | 166.65 | 162.90 | 596542 | 1.84% |
| 12 Jun 2023 | 162.65 | 164.10 | 166.75 | 162.20 | 264619 | -0.88% |
| 09 Jun 2023 | 164.10 | 169.00 | 169.70 | 162.60 | 400015 | -2.03% |
| 08 Jun 2023 | 167.50 | 173.80 | 173.80 | 166.75 | 593409 | 0.33% |
| 07 Jun 2023 | 166.95 | 164.00 | 167.60 | 164.00 | 435488 | 1.86% |
| 06 Jun 2023 | 163.90 | 164.25 | 165.70 | 161.75 | 665347 | -0.18% |
| 05 Jun 2023 | 164.20 | 166.10 | 167.50 | 163.50 | 633707 | -1.23% |
| 02 Jun 2023 | 166.25 | 166.60 | 167.20 | 164.15 | 1138777 | 0.09% |
| 01 Jun 2023 | 166.10 | 169.95 | 170.90 | 162.85 | 1066986 | -2.15% |
| 31 May 2023 | 169.75 | 168.15 | 170.00 | 165.50 | 1760680 | 1.40% |
| 30 May 2023 | 167.40 | 169.70 | 170.90 | 165.80 | 487045 | -1.85% |
| 29 May 2023 | 170.55 | 173.65 | 173.65 | 169.00 | 460176 | -1.22% |
| 26 May 2023 | 172.65 | 172.80 | 176.50 | 171.65 | 632251 | 0.58% |
| 25 May 2023 | 171.65 | 171.65 | 173.00 | 168.25 | 815943 | 0.53% |
| 24 May 2023 | 170.75 | 172.95 | 174.50 | 169.55 | 507568 | -0.76% |
| 23 May 2023 | 172.05 | 173.35 | 174.90 | 169.00 | 605994 | -0.26% |
| 22 May 2023 | 172.50 | 170.05 | 173.80 | 167.15 | 686393 | 1.95% |
| 19 May 2023 | 169.20 | 169.60 | 170.00 | 166.30 | 299458 | 0.21% |
| 18 May 2023 | 168.85 | 169.10 | 171.20 | 167.25 | 521686 | -0.38% |
| 17 May 2023 | 169.50 | 169.75 | 170.90 | 168.10 | 612230 | -0.18% |
| 16 May 2023 | 169.80 | 169.45 | 175.00 | 168.30 | 1679336 | 0.71% |
| 15 May 2023 | 168.60 | 165.80 | 173.75 | 165.60 | 1599130 | 2.49% |
| 12 May 2023 | 164.50 | 169.90 | 171.50 | 159.05 | 2745740 | -1.14% |
| 11 May 2023 | 166.40 | 170.55 | 171.40 | 164.35 | 541297 | -1.94% |
| 10 May 2023 | 169.70 | 162.65 | 170.45 | 161.20 | 1620936 | 4.88% |
| 09 May 2023 | 161.80 | 161.00 | 163.80 | 159.50 | 282979 | 0.75% |
| 08 May 2023 | 160.60 | 160.95 | 165.20 | 160.05 | 582493 | 0.31% |
| 05 May 2023 | 160.10 | 158.55 | 163.80 | 158.55 | 328405 | 0.16% |
| 04 May 2023 | 159.85 | 163.15 | 164.70 | 159.05 | 382746 | -1.51% |
| 03 May 2023 | 162.30 | 165.30 | 169.05 | 160.15 | 557877 | -1.93% |
| 02 May 2023 | 165.50 | 160.05 | 167.00 | 158.40 | 891512 | 4.02% |
| 28 Apr 2023 | 159.10 | 160.05 | 162.00 | 158.50 | 605229 | -0.59% |
| 27 Apr 2023 | 160.05 | 155.40 | 161.50 | 155.40 | 1182809 | 2.99% |
| 26 Apr 2023 | 155.40 | 158.10 | 162.00 | 154.05 | 587224 | -2.33% |
| 25 Apr 2023 | 159.10 | 150.50 | 160.70 | 147.70 | 2873948 | 5.61% |
| 24 Apr 2023 | 150.65 | 151.00 | 151.20 | 148.00 | 82806 | -0.59% |
| 21 Apr 2023 | 151.55 | 153.00 | 153.90 | 150.25 | 269182 | -0.95% |
| 20 Apr 2023 | 153.00 | 153.40 | 154.50 | 152.10 | 653197 | 0.26% |
| 19 Apr 2023 | 152.60 | 150.25 | 155.95 | 149.40 | 813902 | 1.97% |
| 18 Apr 2023 | 149.65 | 146.00 | 150.00 | 145.40 | 454317 | 2.36% |
| 17 Apr 2023 | 146.20 | 145.00 | 147.10 | 144.05 | 2186953 | 1.28% |
| 13 Apr 2023 | 144.35 | 144.30 | 146.60 | 143.15 | 884353 | -0.96% |
| 12 Apr 2023 | 145.75 | 150.00 | 150.20 | 142.95 | 491480 | -2.51% |
| 11 Apr 2023 | 149.50 | 148.65 | 152.80 | 148.05 | 304278 | 0.47% |
| 10 Apr 2023 | 148.80 | 150.00 | 151.90 | 147.65 | 171764 | -1.26% |
| 06 Apr 2023 | 150.70 | 153.95 | 155.00 | 150.50 | 329079 | -2.24% |
| 05 Apr 2023 | 154.15 | 151.10 | 155.55 | 149.05 | 993425 | 1.82% |
| 03 Apr 2023 | 151.40 | 145.00 | 152.05 | 145.00 | 414883 | 4.41% |
| 31 Mar 2023 | 145.00 | 139.65 | 146.40 | 139.65 | 942364 | 3.98% |
| 29 Mar 2023 | 139.45 | 139.55 | 144.20 | 137.55 | 958150 | 0.43% |
| 28 Mar 2023 | 138.85 | 144.40 | 144.45 | 135.60 | 1319041 | -3.94% |
| 27 Mar 2023 | 144.55 | 147.90 | 148.75 | 143.00 | 431932 | -1.63% |
| 24 Mar 2023 | 146.95 | 148.30 | 149.15 | 146.10 | 262895 | -1.90% |
| 23 Mar 2023 | 149.80 | 148.30 | 150.90 | 146.80 | 292088 | 1.52% |
| 22 Mar 2023 | 147.55 | 147.35 | 149.95 | 147.10 | 119078 | -0.34% |
| 21 Mar 2023 | 148.05 | 149.70 | 150.40 | 147.30 | 306996 | -1.04% |
| 20 Mar 2023 | 149.60 | 149.00 | 151.75 | 147.50 | 336093 | -0.56% |
| 17 Mar 2023 | 150.45 | 147.90 | 151.80 | 147.90 | 267492 | 2.31% |
| 16 Mar 2023 | 147.05 | 149.00 | 150.05 | 146.00 | 269066 | -1.61% |
| 15 Mar 2023 | 149.45 | 153.70 | 154.25 | 148.80 | 188555 | -2.35% |
| 14 Mar 2023 | 153.05 | 150.85 | 154.20 | 148.50 | 545925 | 1.97% |
| 13 Mar 2023 | 150.10 | 158.70 | 160.30 | 149.10 | 740660 | -5.18% |
| 10 Mar 2023 | 158.30 | 158.90 | 162.40 | 155.50 | 1669044 | 0.13% |
| 09 Mar 2023 | 158.10 | 160.25 | 168.65 | 156.20 | 4680481 | 2.63% |
| 08 Mar 2023 | 154.05 | 156.90 | 159.00 | 153.50 | 313411 | -1.47% |
| 06 Mar 2023 | 156.35 | 150.00 | 158.60 | 149.70 | 906287 | 4.23% |
| 03 Mar 2023 | 150.00 | 152.05 | 153.10 | 149.15 | 218085 | -0.92% |
| 02 Mar 2023 | 151.40 | 152.50 | 155.50 | 150.45 | 188939 | -0.66% |
| 01 Mar 2023 | 152.40 | 152.20 | 155.15 | 144.30 | 317327 | -0.75% |
| 28 Feb 2023 | 153.55 | 152.45 | 154.65 | 150.35 | 150003 | -0.29% |
| 27 Feb 2023 | 154.00 | 155.25 | 158.00 | 152.80 | 268345 | -1.57% |
| 24 Feb 2023 | 156.45 | 154.95 | 158.50 | 154.40 | 495365 | 1.49% |
| 23 Feb 2023 | 154.15 | 152.70 | 161.55 | 152.25 | 564576 | 0.95% |
| 22 Feb 2023 | 152.70 | 147.00 | 153.90 | 145.85 | 287625 | 2.79% |
| 21 Feb 2023 | 148.55 | 148.50 | 151.40 | 147.40 | 182796 | -0.40% |
| 20 Feb 2023 | 149.15 | 150.70 | 153.55 | 146.70 | 484007 | -0.70% |
| 17 Feb 2023 | 150.20 | 153.00 | 153.75 | 149.10 | 334996 | -1.41% |
| 16 Feb 2023 | 152.35 | 153.00 | 153.55 | 151.20 | 258288 | -0.03% |
| 15 Feb 2023 | 152.40 | 153.25 | 155.60 | 151.55 | 342300 | -1.71% |
| 14 Feb 2023 | 155.05 | 154.00 | 156.45 | 153.20 | 195348 | -0.03% |
| 13 Feb 2023 | 155.10 | 157.05 | 157.85 | 154.40 | 231641 | -1.24% |
| 10 Feb 2023 | 157.05 | 158.25 | 160.00 | 156.50 | 269925 | -0.85% |
| 09 Feb 2023 | 158.40 | 159.00 | 159.30 | 156.95 | 280652 | -0.16% |
| 08 Feb 2023 | 158.65 | 156.15 | 159.70 | 155.50 | 286330 | 1.37% |
| 07 Feb 2023 | 156.50 | 159.60 | 159.60 | 155.70 | 156569 | -1.60% |
| 06 Feb 2023 | 159.05 | 157.10 | 160.00 | 155.95 | 209736 | 1.21% |
| 03 Feb 2023 | 157.15 | 160.40 | 160.80 | 154.15 | 638472 | -2.03% |
| 02 Feb 2023 | 160.40 | 154.25 | 162.70 | 153.55 | 1088782 | 3.99% |
| 01 Feb 2023 | 154.25 | 158.45 | 164.60 | 152.00 | 1829342 | -1.75% |
| 31 Jan 2023 | 157.00 | 158.60 | 162.95 | 155.30 | 582792 | -1.54% |
| 30 Jan 2023 | 159.45 | 158.70 | 162.55 | 157.50 | 414316 | 0.47% |
| 27 Jan 2023 | 158.70 | 166.40 | 166.40 | 155.55 | 728179 | -4.14% |
| 25 Jan 2023 | 165.55 | 170.60 | 170.60 | 164.10 | 409782 | -2.67% |
| 24 Jan 2023 | 170.10 | 165.00 | 171.65 | 162.70 | 911571 | 3.22% |
| 23 Jan 2023 | 164.80 | 169.90 | 172.10 | 163.75 | 473093 | -2.72% |
| 20 Jan 2023 | 169.40 | 172.50 | 173.60 | 168.60 | 281835 | -1.77% |
| 19 Jan 2023 | 172.45 | 169.85 | 176.50 | 168.90 | 1080476 | 0.52% |
| 18 Jan 2023 | 171.55 | 167.00 | 172.50 | 163.45 | 676773 | 3.25% |
| 17 Jan 2023 | 166.15 | 173.05 | 173.75 | 164.55 | 893115 | -3.82% |
| 16 Jan 2023 | 172.75 | 174.00 | 174.10 | 170.35 | 359743 | -0.03% |
| 13 Jan 2023 | 172.80 | 176.00 | 176.85 | 170.35 | 779447 | -1.51% |
| 12 Jan 2023 | 175.45 | 177.10 | 177.70 | 173.75 | 548730 | -1.02% |
| 11 Jan 2023 | 177.25 | 177.00 | 180.45 | 176.05 | 1032950 | 0.40% |
| 10 Jan 2023 | 176.55 | 175.30 | 177.95 | 173.20 | 518176 | -0.03% |
| 09 Jan 2023 | 176.60 | 179.00 | 179.50 | 174.30 | 464859 | 0.14% |
| 06 Jan 2023 | 176.35 | 177.00 | 179.90 | 175.25 | 556268 | -1.37% |
| 05 Jan 2023 | 178.80 | 180.00 | 181.80 | 175.30 | 1459120 | -0.64% |
| 04 Jan 2023 | 179.95 | 180.00 | 185.65 | 175.80 | 1860039 | 0.28% |
| 03 Jan 2023 | 179.45 | 173.00 | 184.50 | 170.30 | 1725367 | 4.21% |
| 02 Jan 2023 | 172.20 | 179.00 | 180.40 | 170.85 | 1995393 | -0.84% |
| 30 Dec 2022 | 173.65 | 175.00 | 179.40 | 172.25 | 686731 | -0.57% |
| 29 Dec 2022 | 174.65 | 170.40 | 176.45 | 169.25 | 1028447 | 1.22% |
| 28 Dec 2022 | 172.55 | 170.00 | 174.00 | 166.90 | 525545 | 1.47% |
| 27 Dec 2022 | 170.05 | 162.05 | 171.20 | 159.75 | 956371 | 5.20% |
| 26 Dec 2022 | 161.65 | 157.25 | 164.00 | 152.60 | 603978 | 2.80% |
| 23 Dec 2022 | 157.25 | 164.50 | 164.80 | 152.30 | 1310181 | -4.70% |
| 22 Dec 2022 | 165.00 | 168.00 | 172.00 | 159.00 | 1212421 | -1.64% |
| 21 Dec 2022 | 167.75 | 173.25 | 177.85 | 166.15 | 1342309 | -3.17% |
| 20 Dec 2022 | 173.25 | 172.00 | 177.50 | 172.00 | 758281 | 0.55% |
| 19 Dec 2022 | 172.30 | 173.00 | 174.90 | 171.25 | 475676 | -0.43% |
| 16 Dec 2022 | 173.05 | 172.05 | 178.00 | 170.35 | 1000708 | -0.23% |
| 15 Dec 2022 | 173.45 | 177.70 | 180.00 | 172.80 | 784389 | -2.80% |
| 14 Dec 2022 | 178.45 | 176.90 | 181.30 | 172.00 | 1499484 | 1.16% |
| 13 Dec 2022 | 176.40 | 176.80 | 178.10 | 173.55 | 833072 | 0.74% |
| 12 Dec 2022 | 175.10 | 174.50 | 176.85 | 170.40 | 762422 | -0.37% |
| 09 Dec 2022 | 175.75 | 176.00 | 179.00 | 170.60 | 1008961 | 0.26% |
| 08 Dec 2022 | 175.30 | 174.50 | 177.05 | 169.30 | 1110394 | 1.48% |
| 07 Dec 2022 | 172.75 | 173.95 | 175.95 | 171.50 | 470442 | -0.69% |
| 06 Dec 2022 | 173.95 | 178.45 | 179.95 | 172.65 | 811969 | -2.52% |
| 05 Dec 2022 | 178.45 | 181.45 | 183.40 | 174.80 | 1423016 | -1.22% |
| 02 Dec 2022 | 180.65 | 183.95 | 185.35 | 178.05 | 1022760 | -1.93% |
| 01 Dec 2022 | 184.20 | 182.60 | 186.50 | 182.05 | 1089363 | 1.35% |
| 30 Nov 2022 | 181.75 | 182.60 | 188.10 | 180.25 | 1304092 | -1.01% |
| 29 Nov 2022 | 183.60 | 190.50 | 192.40 | 182.55 | 1722616 | -3.70% |
| 28 Nov 2022 | 190.65 | 186.35 | 192.45 | 186.05 | 5574932 | 2.47% |
| 25 Nov 2022 | 186.05 | 171.75 | 190.45 | 171.75 | 5606946 | 9.18% |
| 24 Nov 2022 | 170.40 | 176.00 | 177.05 | 168.55 | 526460 | -2.74% |
| 23 Nov 2022 | 175.20 | 168.50 | 178.00 | 168.50 | 956358 | 4.07% |
| 22 Nov 2022 | 168.35 | 170.40 | 173.40 | 167.60 | 285056 | -1.98% |
| 21 Nov 2022 | 171.75 | 177.00 | 177.00 | 170.70 | 327747 | -2.22% |
| 18 Nov 2022 | 175.65 | 178.10 | 180.40 | 174.60 | 255711 | -1.21% |
| 17 Nov 2022 | 177.80 | 183.00 | 184.90 | 176.60 | 1133793 | -2.58% |
| 16 Nov 2022 | 182.50 | 176.50 | 184.40 | 176.00 | 1814474 | 3.34% |
| 15 Nov 2022 | 176.60 | 173.50 | 178.90 | 172.85 | 1008961 | 2.23% |
| 14 Nov 2022 | 172.75 | 169.50 | 176.60 | 165.75 | 1028163 | 1.95% |
| 11 Nov 2022 | 169.45 | 170.75 | 173.45 | 168.20 | 420247 | 0.41% |
| 10 Nov 2022 | 168.75 | 172.45 | 175.20 | 166.65 | 512901 | -3.18% |
| 09 Nov 2022 | 174.30 | 175.10 | 177.80 | 173.55 | 426804 | -0.43% |
| 07 Nov 2022 | 175.05 | 178.00 | 182.30 | 173.80 | 610454 | -2.37% |
| 04 Nov 2022 | 179.30 | 174.70 | 180.30 | 173.40 | 702145 | 2.28% |
| 03 Nov 2022 | 175.30 | 172.70 | 178.25 | 172.65 | 547570 | 0.95% |
| 02 Nov 2022 | 173.65 | 177.00 | 179.75 | 173.15 | 502357 | -2.88% |
| 01 Nov 2022 | 178.80 | 175.15 | 181.70 | 175.15 | 1035623 | 1.71% |
| 31 Oct 2022 | 175.80 | 175.50 | 178.00 | 172.55 | 555908 | -0.65% |
| 28 Oct 2022 | 176.95 | 175.25 | 182.70 | 174.20 | 847399 | 0.68% |
| 27 Oct 2022 | 175.75 | 180.90 | 181.40 | 175.05 | 347032 | -2.36% |
| 25 Oct 2022 | 180.00 | 176.00 | 184.00 | 173.30 | 866518 | 2.53% |
| 24 Oct 2022 | 175.55 | 175.70 | 177.25 | 173.50 | 196945 | 0.72% |
| 21 Oct 2022 | 174.30 | 177.85 | 177.85 | 170.50 | 697994 | -1.30% |
| 20 Oct 2022 | 176.60 | 176.00 | 179.45 | 176.00 | 380384 | -0.54% |
| 19 Oct 2022 | 177.55 | 179.00 | 181.25 | 176.00 | 967276 | -0.78% |
| 18 Oct 2022 | 178.95 | 184.90 | 186.05 | 177.65 | 656413 | -2.19% |
| 17 Oct 2022 | 182.95 | 186.00 | 186.30 | 181.60 | 1007440 | -1.03% |
| 14 Oct 2022 | 184.85 | 185.90 | 191.00 | 179.95 | 3109956 | 0.60% |
| 13 Oct 2022 | 183.75 | 172.05 | 185.50 | 167.80 | 2849063 | 6.80% |
| 12 Oct 2022 | 172.05 | 176.75 | 177.15 | 168.30 | 985191 | -2.44% |
| 11 Oct 2022 | 176.35 | 173.00 | 181.00 | 172.00 | 3926875 | 2.14% |
| 10 Oct 2022 | 172.65 | 167.50 | 173.30 | 165.45 | 1386744 | 1.23% |
| 07 Oct 2022 | 170.55 | 173.25 | 173.50 | 169.50 | 1331410 | -1.19% |
| 06 Oct 2022 | 172.60 | 172.00 | 174.55 | 169.90 | 2087528 | 1.53% |
| 04 Oct 2022 | 170.00 | 172.00 | 174.00 | 167.25 | 1122836 | -0.23% |
| 03 Oct 2022 | 170.40 | 164.90 | 171.90 | 164.00 | 1525399 | 1.88% |
| 30 Sep 2022 | 167.25 | 164.20 | 172.00 | 164.20 | 2129488 | 1.24% |
| 29 Sep 2022 | 165.20 | 165.30 | 167.60 | 161.45 | 607597 | 0.30% |
| 28 Sep 2022 | 164.70 | 160.00 | 170.00 | 158.00 | 2016606 | 0.89% |
| 27 Sep 2022 | 163.25 | 156.50 | 166.40 | 154.50 | 1184452 | 4.18% |
| 26 Sep 2022 | 156.70 | 162.00 | 162.90 | 151.65 | 1239778 | -2.52% |
| 23 Sep 2022 | 160.75 | 162.10 | 164.60 | 159.45 | 808755 | -2.19% |
| 22 Sep 2022 | 164.35 | 165.40 | 169.40 | 162.75 | 956098 | -1.97% |
| 21 Sep 2022 | 167.65 | 173.70 | 173.70 | 163.55 | 2109471 | -2.61% |
| 20 Sep 2022 | 172.15 | 165.90 | 174.25 | 162.35 | 2845579 | 5.19% |
| 19 Sep 2022 | 163.65 | 162.60 | 165.90 | 159.95 | 658050 | 1.55% |
| 16 Sep 2022 | 161.15 | 168.00 | 169.55 | 159.35 | 1555624 | -5.07% |
| 15 Sep 2022 | 169.75 | 173.20 | 175.35 | 167.85 | 2610475 | -1.02% |
| 14 Sep 2022 | 171.50 | 168.00 | 174.00 | 164.50 | 2472807 | 1.21% |
| 13 Sep 2022 | 169.45 | 162.50 | 173.90 | 162.10 | 4856878 | 4.99% |
| 12 Sep 2022 | 161.40 | 151.95 | 167.25 | 150.95 | 3378412 | 6.22% |
| 09 Sep 2022 | 151.95 | 152.90 | 154.00 | 148.80 | 1456302 | 0.13% |
| 08 Sep 2022 | 151.75 | 149.60 | 157.10 | 149.25 | 1446286 | 1.44% |
| 07 Sep 2022 | 149.60 | 148.75 | 153.50 | 147.20 | 1466366 | 0.00% |
| 06 Sep 2022 | 149.60 | 151.80 | 153.40 | 145.00 | 1256391 | -0.96% |
| 05 Sep 2022 | 151.05 | 151.80 | 157.30 | 150.05 | 950776 | -1.56% |
| 02 Sep 2022 | 153.45 | 159.00 | 159.05 | 146.05 | 3800083 | 0.72% |
| 01 Sep 2022 | 152.35 | 130.05 | 154.00 | 130.05 | 5307988 | 15.99% |
| 30 Aug 2022 | 131.35 | 129.55 | 132.50 | 129.50 | 371014 | 1.86% |
| 29 Aug 2022 | 128.95 | 128.90 | 130.80 | 128.20 | 250264 | -1.83% |
| 26 Aug 2022 | 131.35 | 134.50 | 135.30 | 131.00 | 278611 | -1.28% |
| 25 Aug 2022 | 133.05 | 133.95 | 135.75 | 132.40 | 703039 | -0.11% |
| 24 Aug 2022 | 133.20 | 135.00 | 137.50 | 130.55 | 533766 | -1.33% |
| 23 Aug 2022 | 135.00 | 126.00 | 138.00 | 126.00 | 1221944 | 5.39% |
| 22 Aug 2022 | 128.10 | 132.10 | 132.10 | 126.30 | 410432 | -3.43% |
| 19 Aug 2022 | 132.65 | 131.15 | 133.30 | 129.60 | 385296 | -0.04% |
| 18 Aug 2022 | 132.70 | 133.40 | 134.00 | 129.65 | 491361 | -0.82% |
| 17 Aug 2022 | 133.80 | 129.75 | 136.40 | 129.60 | 679713 | 3.36% |
| 16 Aug 2022 | 129.45 | 127.10 | 130.60 | 126.30 | 206194 | 2.01% |
| 12 Aug 2022 | 126.90 | 126.70 | 128.70 | 125.60 | 202007 | 0.63% |
| 11 Aug 2022 | 126.10 | 128.00 | 128.80 | 123.50 | 750277 | -0.79% |
| 10 Aug 2022 | 127.10 | 128.10 | 131.00 | 126.50 | 197050 | -2.12% |
| 08 Aug 2022 | 129.85 | 131.00 | 132.00 | 127.00 | 331692 | -0.12% |
| 05 Aug 2022 | 130.00 | 130.05 | 130.50 | 128.90 | 222826 | -0.04% |
| 04 Aug 2022 | 130.05 | 132.50 | 133.80 | 127.15 | 305535 | -2.07% |
| 03 Aug 2022 | 132.80 | 133.75 | 137.00 | 131.80 | 431034 | -1.37% |
| 02 Aug 2022 | 134.65 | 132.50 | 135.20 | 132.50 | 379817 | 1.43% |
| 01 Aug 2022 | 132.75 | 135.00 | 135.00 | 130.55 | 269755 | -1.78% |
| 29 Jul 2022 | 135.15 | 131.60 | 136.65 | 131.60 | 989400 | 1.31% |
| 28 Jul 2022 | 133.40 | 132.55 | 134.65 | 131.25 | 591313 | -0.37% |
| 27 Jul 2022 | 133.90 | 133.00 | 134.85 | 132.60 | 661879 | 0.04% |
| 26 Jul 2022 | 133.85 | 134.35 | 136.05 | 132.55 | 562432 | 0.11% |
| 25 Jul 2022 | 133.70 | 131.05 | 135.50 | 130.80 | 761073 | 2.02% |
| 22 Jul 2022 | 131.05 | 128.50 | 132.10 | 128.50 | 314052 | 2.14% |
| 21 Jul 2022 | 128.30 | 126.70 | 129.50 | 126.70 | 241946 | 0.67% |
| 20 Jul 2022 | 127.45 | 128.25 | 130.50 | 126.55 | 333892 | 0.04% |
| 19 Jul 2022 | 127.40 | 130.00 | 130.75 | 126.90 | 249197 | -3.08% |
| 18 Jul 2022 | 131.45 | 129.50 | 132.00 | 129.00 | 487438 | 1.86% |
| 15 Jul 2022 | 129.05 | 124.50 | 131.40 | 124.00 | 827083 | 3.65% |
| 14 Jul 2022 | 124.50 | 123.75 | 125.40 | 122.15 | 361462 | 1.30% |
| 13 Jul 2022 | 122.90 | 124.00 | 126.00 | 122.40 | 243216 | -0.97% |
| 12 Jul 2022 | 124.10 | 125.70 | 127.40 | 123.40 | 281454 | -1.55% |
| 11 Jul 2022 | 126.05 | 121.85 | 127.55 | 121.25 | 1697692 | 3.32% |
| 08 Jul 2022 | 122.00 | 125.00 | 125.75 | 121.25 | 322653 | -2.71% |
| 07 Jul 2022 | 125.40 | 120.75 | 128.70 | 119.75 | 996188 | 4.81% |
| 06 Jul 2022 | 119.65 | 120.30 | 120.30 | 118.50 | 118319 | 0.59% |
| 05 Jul 2022 | 118.95 | 121.00 | 123.45 | 118.35 | 362376 | -1.16% |
| 04 Jul 2022 | 120.35 | 120.10 | 121.90 | 119.40 | 200372 | 0.59% |
| 01 Jul 2022 | 119.65 | 119.00 | 120.80 | 118.35 | 155628 | 0.34% |
| 30 Jun 2022 | 119.25 | 120.70 | 122.00 | 118.10 | 255278 | -0.67% |
| 29 Jun 2022 | 120.05 | 119.60 | 123.80 | 119.00 | 487954 | -0.54% |
| 28 Jun 2022 | 120.70 | 122.00 | 122.75 | 119.05 | 921674 | -1.23% |
| 27 Jun 2022 | 122.20 | 122.60 | 124.60 | 121.40 | 475490 | 1.12% |
| 24 Jun 2022 | 120.85 | 121.85 | 124.45 | 119.90 | 1006991 | 0.58% |
| 23 Jun 2022 | 120.15 | 120.75 | 122.95 | 119.00 | 435530 | 0.04% |
| 22 Jun 2022 | 120.10 | 119.15 | 124.50 | 117.25 | 690148 | 0.76% |
| 21 Jun 2022 | 119.20 | 118.45 | 122.50 | 118.10 | 417926 | 2.27% |
| 20 Jun 2022 | 116.55 | 123.00 | 123.55 | 114.60 | 649151 | -5.82% |
| 17 Jun 2022 | 123.75 | 124.35 | 124.95 | 118.20 | 1469264 | -0.32% |
| 16 Jun 2022 | 124.15 | 134.30 | 135.55 | 120.75 | 1869200 | -6.86% |
| 15 Jun 2022 | 133.30 | 127.40 | 134.80 | 127.20 | 653253 | 5.46% |
| 14 Jun 2022 | 126.40 | 126.25 | 131.50 | 124.80 | 735489 | -2.28% |
| 13 Jun 2022 | 129.35 | 131.30 | 132.45 | 126.55 | 968269 | -4.40% |
| 10 Jun 2022 | 135.30 | 141.00 | 142.85 | 133.20 | 1196551 | -5.81% |
| 09 Jun 2022 | 143.65 | 139.95 | 147.40 | 138.25 | 1875125 | 2.21% |
| 08 Jun 2022 | 140.55 | 143.50 | 144.00 | 138.10 | 1929958 | -1.47% |
| 07 Jun 2022 | 142.65 | 131.20 | 144.30 | 130.35 | 2209225 | 6.34% |
| 06 Jun 2022 | 134.15 | 137.25 | 138.00 | 131.55 | 853255 | -3.00% |
| 03 Jun 2022 | 138.30 | 137.75 | 140.00 | 132.35 | 2373321 | 1.92% |
| 02 Jun 2022 | 135.70 | 125.00 | 137.45 | 125.00 | 5878888 | 11.09% |
| 01 Jun 2022 | 122.15 | 124.00 | 124.50 | 120.35 | 504561 | 0.08% |
| 31 May 2022 | 122.05 | 121.95 | 123.25 | 120.00 | 229576 | -0.41% |
| 30 May 2022 | 122.55 | 123.00 | 124.00 | 113.80 | 825465 | 1.62% |
| 27 May 2022 | 120.60 | 119.70 | 122.75 | 117.75 | 673577 | 0.75% |
| 26 May 2022 | 119.70 | 118.25 | 122.40 | 111.70 | 683708 | 1.14% |
| 25 May 2022 | 118.35 | 122.50 | 124.50 | 118.10 | 462208 | -2.75% |
| 24 May 2022 | 121.70 | 121.40 | 125.00 | 118.20 | 395259 | 0.25% |
| 23 May 2022 | 121.40 | 128.25 | 128.25 | 121.05 | 278236 | -4.18% |
| 20 May 2022 | 126.70 | 121.00 | 128.70 | 119.85 | 1114949 | 7.97% |
| 19 May 2022 | 117.35 | 119.20 | 121.90 | 115.00 | 494392 | -4.59% |
| 18 May 2022 | 123.00 | 126.55 | 128.40 | 121.60 | 1229421 | -3.26% |
| 17 May 2022 | 127.15 | 115.20 | 129.50 | 114.90 | 1644119 | 10.18% |
| 16 May 2022 | 115.40 | 111.00 | 117.60 | 110.10 | 584369 | 2.85% |
| 13 May 2022 | 112.20 | 108.50 | 113.50 | 106.30 | 908942 | 5.30% |
| 12 May 2022 | 106.55 | 105.70 | 108.20 | 97.65 | 1325658 | 0.57% |
| 11 May 2022 | 105.95 | 112.60 | 114.50 | 103.35 | 1196998 | -5.40% |
| 10 May 2022 | 112.00 | 113.80 | 116.80 | 111.05 | 382806 | -1.10% |
| 09 May 2022 | 113.25 | 114.50 | 114.90 | 111.00 | 655647 | -1.61% |
| 06 May 2022 | 115.10 | 119.00 | 119.50 | 114.50 | 407407 | -2.99% |
| 05 May 2022 | 118.65 | 119.85 | 123.05 | 117.55 | 331532 | -0.29% |
| 04 May 2022 | 119.00 | 122.05 | 124.10 | 117.00 | 483270 | -2.66% |
| 02 May 2022 | 122.25 | 127.00 | 133.50 | 121.00 | 1276222 | -5.20% |
| 29 Apr 2022 | 128.95 | 127.30 | 134.40 | 125.40 | 1235137 | 1.78% |
| 28 Apr 2022 | 126.70 | 132.25 | 132.60 | 125.55 | 736176 | -4.41% |
| 27 Apr 2022 | 132.55 | 129.00 | 134.80 | 125.75 | 1039393 | 2.00% |
| 26 Apr 2022 | 129.95 | 133.50 | 133.50 | 127.20 | 1414712 | -0.69% |
| 25 Apr 2022 | 130.85 | 121.00 | 135.35 | 120.40 | 10230191 | 11.27% |
| 22 Apr 2022 | 117.60 | 118.40 | 119.95 | 117.50 | 519703 | -0.80% |
| 21 Apr 2022 | 118.55 | 121.00 | 121.55 | 118.00 | 450366 | -0.25% |
| 20 Apr 2022 | 118.85 | 121.00 | 123.00 | 118.00 | 241121 | -1.49% |
| 19 Apr 2022 | 120.65 | 124.50 | 125.85 | 119.80 | 220258 | -2.74% |
| 18 Apr 2022 | 124.05 | 120.50 | 125.45 | 118.70 | 415107 | 2.78% |
| 13 Apr 2022 | 120.70 | 124.15 | 126.85 | 117.40 | 489683 | -2.27% |
| 12 Apr 2022 | 123.50 | 128.90 | 129.40 | 121.75 | 609240 | -4.23% |
| 11 Apr 2022 | 128.95 | 134.00 | 136.30 | 128.45 | 669842 | -3.62% |
| 08 Apr 2022 | 133.80 | 134.00 | 136.50 | 132.25 | 232798 | 0.00% |
| 07 Apr 2022 | 133.80 | 140.00 | 140.60 | 132.80 | 504331 | -4.43% |
| 06 Apr 2022 | 140.00 | 135.90 | 141.00 | 135.00 | 896883 | 1.71% |
| 05 Apr 2022 | 137.65 | 136.95 | 140.00 | 135.20 | 875832 | 1.40% |
| 04 Apr 2022 | 135.75 | 129.80 | 137.70 | 128.45 | 1090235 | 5.11% |
| 01 Apr 2022 | 129.15 | 130.00 | 131.50 | 127.75 | 456201 | -0.81% |
| 31 Mar 2022 | 130.20 | 124.50 | 131.90 | 124.45 | 2228289 | 3.75% |
| 30 Mar 2022 | 125.50 | 124.65 | 130.00 | 121.75 | 2262257 | 0.52% |
| 29 Mar 2022 | 124.85 | 111.00 | 128.35 | 109.25 | 4128940 | 13.45% |
| 28 Mar 2022 | 110.05 | 113.00 | 113.00 | 108.10 | 1518130 | -1.61% |
| 25 Mar 2022 | 111.85 | 112.40 | 115.80 | 111.00 | 1007923 | 0.68% |
| 24 Mar 2022 | 111.10 | 112.00 | 113.15 | 110.50 | 623957 | -0.80% |
| 23 Mar 2022 | 112.00 | 115.95 | 116.50 | 111.00 | 618912 | -2.27% |
| 22 Mar 2022 | 114.60 | 114.90 | 116.00 | 113.40 | 588125 | -0.26% |
| 21 Mar 2022 | 114.90 | 114.00 | 117.40 | 113.30 | 571768 | 0.97% |
| 17 Mar 2022 | 113.80 | 114.20 | 116.90 | 112.60 | 903589 | 0.89% |
| 16 Mar 2022 | 112.80 | 115.50 | 116.45 | 112.00 | 532181 | -0.44% |
| 15 Mar 2022 | 113.30 | 117.80 | 119.05 | 112.40 | 576943 | -3.41% |
| 14 Mar 2022 | 117.30 | 117.80 | 120.00 | 116.15 | 823601 | -0.09% |
| 11 Mar 2022 | 117.40 | 119.00 | 120.40 | 116.80 | 324803 | -0.47% |
| 10 Mar 2022 | 117.95 | 119.90 | 121.70 | 117.30 | 515608 | 1.20% |
| 09 Mar 2022 | 116.55 | 118.50 | 121.00 | 116.25 | 953030 | -0.89% |
| 08 Mar 2022 | 117.60 | 118.20 | 121.35 | 114.60 | 447526 | -0.04% |
| 07 Mar 2022 | 117.65 | 117.00 | 120.80 | 116.45 | 387792 | -2.57% |
| 04 Mar 2022 | 120.75 | 121.00 | 125.00 | 120.30 | 451384 | -3.40% |
| 03 Mar 2022 | 125.00 | 132.50 | 132.90 | 124.00 | 572354 | -3.21% |
| 02 Mar 2022 | 129.15 | 118.25 | 131.40 | 118.25 | 1801290 | 5.13% |
| 28 Feb 2022 | 122.85 | 124.95 | 125.00 | 121.35 | 462094 | -1.92% |
| 25 Feb 2022 | 125.25 | 117.60 | 126.00 | 117.60 | 695200 | 9.29% |
| 24 Feb 2022 | 114.60 | 119.00 | 122.80 | 113.50 | 1534735 | -9.23% |
| 23 Feb 2022 | 126.25 | 121.95 | 127.80 | 121.15 | 682948 | 4.60% |
| 22 Feb 2022 | 120.70 | 120.00 | 122.00 | 118.10 | 637110 | -1.87% |
| 21 Feb 2022 | 123.00 | 122.00 | 126.65 | 121.15 | 565196 | -0.53% |
| 18 Feb 2022 | 123.65 | 126.25 | 127.95 | 122.80 | 235292 | -2.79% |
| 17 Feb 2022 | 127.20 | 121.70 | 130.00 | 120.15 | 882131 | 4.95% |
| 16 Feb 2022 | 121.20 | 122.95 | 124.20 | 120.75 | 506057 | -0.70% |
| 15 Feb 2022 | 122.05 | 125.00 | 125.00 | 116.00 | 910705 | -0.08% |
| 14 Feb 2022 | 122.15 | 129.65 | 129.65 | 122.00 | 575019 | -6.72% |
| 11 Feb 2022 | 130.95 | 133.75 | 133.75 | 129.95 | 347703 | -2.93% |
| 10 Feb 2022 | 134.90 | 135.65 | 135.65 | 129.55 | 391112 | -0.44% |
| 09 Feb 2022 | 135.50 | 136.00 | 137.50 | 133.80 | 515956 | 0.30% |
| 08 Feb 2022 | 135.10 | 135.50 | 137.35 | 133.00 | 691403 | -1.31% |
| 07 Feb 2022 | 136.90 | 130.00 | 139.25 | 127.50 | 1025669 | 4.15% |
| 04 Feb 2022 | 131.45 | 135.85 | 135.85 | 130.40 | 482503 | -2.74% |
| 03 Feb 2022 | 135.15 | 136.95 | 137.95 | 133.05 | 699288 | -2.77% |
| 02 Feb 2022 | 139.00 | 133.95 | 141.15 | 132.00 | 1289667 | 6.64% |
| 01 Feb 2022 | 130.35 | 121.90 | 131.90 | 121.50 | 1399661 | 8.00% |
| 31 Jan 2022 | 120.70 | 121.15 | 125.40 | 119.25 | 921397 | 0.37% |
| 28 Jan 2022 | 120.25 | 122.80 | 124.70 | 119.50 | 1327665 | -0.74% |
| 27 Jan 2022 | 121.15 | 122.25 | 125.00 | 119.30 | 1539000 | -3.66% |
| 25 Jan 2022 | 125.75 | 124.00 | 127.95 | 120.25 | 963415 | 1.74% |
| 24 Jan 2022 | 123.60 | 133.80 | 133.80 | 121.40 | 1403454 | -7.07% |
| 21 Jan 2022 | 133.00 | 137.00 | 138.25 | 131.00 | 622669 | -3.55% |
| 20 Jan 2022 | 137.90 | 138.50 | 140.20 | 136.10 | 1157865 | 0.22% |
| 19 Jan 2022 | 137.60 | 132.40 | 140.00 | 129.00 | 2300846 | 4.20% |
| 18 Jan 2022 | 132.05 | 137.90 | 139.10 | 131.50 | 642499 | -3.65% |
| 17 Jan 2022 | 137.05 | 136.95 | 139.50 | 135.30 | 597600 | 0.07% |
| 14 Jan 2022 | 136.95 | 138.90 | 141.30 | 136.30 | 1020806 | -1.55% |
| 13 Jan 2022 | 139.10 | 134.85 | 140.40 | 134.40 | 1934991 | 3.81% |
| 12 Jan 2022 | 134.00 | 131.80 | 135.00 | 131.30 | 1061155 | 2.21% |
| 11 Jan 2022 | 131.10 | 133.30 | 133.85 | 130.55 | 683882 | -1.43% |
| 10 Jan 2022 | 133.00 | 127.60 | 135.95 | 125.80 | 2156440 | 5.06% |
| 07 Jan 2022 | 126.60 | 127.15 | 127.30 | 123.65 | 1223619 | 0.28% |
| 06 Jan 2022 | 126.25 | 126.95 | 128.85 | 125.55 | 1276642 | -1.02% |
| 05 Jan 2022 | 127.55 | 125.05 | 131.45 | 125.05 | 1169648 | 0.91% |
| 04 Jan 2022 | 126.40 | 131.30 | 132.15 | 123.70 | 1687405 | -3.07% |
| 03 Jan 2022 | 130.40 | 131.80 | 135.40 | 129.50 | 1344368 | -1.21% |
| 31 Dec 2021 | 132.00 | 129.90 | 135.50 | 129.30 | 1460457 | 1.23% |
| 30 Dec 2021 | 130.40 | 120.00 | 133.55 | 119.00 | 3985280 | 7.37% |
| 29 Dec 2021 | 121.45 | 127.00 | 131.15 | 119.00 | 2024870 | -4.89% |
| 28 Dec 2021 | 127.70 | 133.10 | 134.25 | 125.35 | 1315012 | -3.33% |
| 27 Dec 2021 | 132.10 | 134.00 | 135.10 | 131.00 | 402081 | -1.60% |
| 24 Dec 2021 | 134.25 | 138.90 | 139.50 | 133.00 | 1106029 | -3.35% |
| 23 Dec 2021 | 138.90 | 136.25 | 142.90 | 134.75 | 1619299 | 0.94% |
| 22 Dec 2021 | 137.60 | 138.25 | 140.35 | 135.65 | 1213415 | 0.04% |
| 21 Dec 2021 | 137.55 | 140.65 | 143.40 | 136.55 | 1504317 | -1.71% |
| 20 Dec 2021 | 139.95 | 138.00 | 140.80 | 136.00 | 2172229 | 1.86% |
| 17 Dec 2021 | 137.40 | 140.55 | 141.15 | 135.30 | 1661217 | -2.07% |
| 16 Dec 2021 | 140.30 | 144.00 | 145.25 | 139.00 | 1366192 | -1.99% |
| 15 Dec 2021 | 143.15 | 145.20 | 150.00 | 141.65 | 1268953 | -1.07% |
| 14 Dec 2021 | 144.70 | 147.75 | 149.65 | 144.00 | 878535 | -2.69% |
| 13 Dec 2021 | 148.70 | 153.80 | 156.00 | 148.00 | 831230 | -2.56% |
| 10 Dec 2021 | 152.60 | 149.75 | 155.00 | 148.60 | 1528314 | 2.42% |
| 09 Dec 2021 | 149.00 | 155.10 | 155.80 | 148.50 | 1350985 | -4.40% |
| 08 Dec 2021 | 155.85 | 153.55 | 158.50 | 153.40 | 1179056 | 2.23% |
| 07 Dec 2021 | 152.45 | 150.90 | 154.35 | 148.25 | 1038821 | 1.94% |
| 06 Dec 2021 | 149.55 | 158.00 | 159.50 | 148.00 | 652982 | -5.62% |
| 03 Dec 2021 | 158.45 | 162.50 | 163.35 | 157.25 | 846135 | -2.43% |
| 02 Dec 2021 | 162.40 | 164.50 | 165.55 | 161.00 | 590592 | -1.28% |
| 01 Dec 2021 | 164.50 | 160.50 | 166.80 | 158.80 | 684138 | 1.64% |
| 30 Nov 2021 | 161.85 | 164.95 | 168.00 | 158.15 | 546582 | -0.77% |
| 29 Nov 2021 | 163.10 | 166.00 | 168.50 | 160.55 | 724568 | -1.66% |
| 26 Nov 2021 | 165.85 | 176.60 | 176.85 | 163.20 | 1393891 | -7.48% |
| 25 Nov 2021 | 179.25 | 173.05 | 181.35 | 169.50 | 1954616 | 3.76% |
| 24 Nov 2021 | 172.75 | 172.95 | 178.45 | 171.55 | 1528087 | 0.73% |
| 23 Nov 2021 | 171.50 | 168.00 | 174.00 | 165.25 | 947163 | 1.81% |
| 22 Nov 2021 | 168.45 | 171.55 | 172.50 | 162.20 | 1648465 | -1.81% |
| 18 Nov 2021 | 171.55 | 177.10 | 179.25 | 167.50 | 1496522 | -2.56% |
| 17 Nov 2021 | 176.05 | 172.50 | 181.70 | 168.50 | 2647655 | 3.13% |
| 16 Nov 2021 | 170.70 | 171.00 | 174.95 | 167.25 | 2437374 | 0.15% |
| 15 Nov 2021 | 170.45 | 158.00 | 173.90 | 156.00 | 3369656 | 6.53% |
| 12 Nov 2021 | 160.00 | 160.20 | 162.80 | 156.25 | 1187879 | 0.47% |
| 11 Nov 2021 | 159.25 | 164.70 | 165.90 | 158.70 | 944241 | -3.40% |
| 10 Nov 2021 | 164.85 | 162.00 | 166.55 | 161.30 | 629586 | 0.86% |
| 09 Nov 2021 | 163.45 | 166.85 | 167.00 | 163.00 | 263873 | -1.33% |
| 08 Nov 2021 | 165.65 | 159.25 | 167.40 | 159.25 | 707654 | 2.60% |
| 04 Nov 2021 | 161.45 | 160.80 | 162.20 | 159.80 | 101342 | 1.67% |
| 03 Nov 2021 | 158.80 | 166.70 | 166.70 | 157.90 | 458759 | -4.02% |
| 02 Nov 2021 | 165.45 | 167.95 | 168.20 | 163.55 | 399722 | -1.14% |
| 01 Nov 2021 | 167.35 | 170.70 | 170.85 | 166.40 | 511741 | -1.59% |
| 29 Oct 2021 | 170.05 | 159.80 | 174.40 | 156.15 | 2067976 | 5.52% |
| 28 Oct 2021 | 161.15 | 156.90 | 165.65 | 154.15 | 1001948 | 2.41% |
| 27 Oct 2021 | 157.35 | 161.20 | 161.80 | 156.00 | 267126 | -1.56% |
| 26 Oct 2021 | 159.85 | 154.50 | 161.25 | 153.45 | 757298 | 3.53% |
| 25 Oct 2021 | 154.40 | 162.00 | 163.05 | 151.40 | 849949 | -4.57% |
| 22 Oct 2021 | 161.80 | 161.25 | 168.15 | 158.90 | 1410502 | 0.87% |
| 21 Oct 2021 | 160.40 | 158.00 | 163.50 | 155.10 | 1183115 | 1.74% |
| 20 Oct 2021 | 157.65 | 161.00 | 164.90 | 154.30 | 1401355 | -1.41% |
| 19 Oct 2021 | 159.90 | 170.35 | 171.05 | 156.00 | 1021683 | -5.16% |
| 18 Oct 2021 | 168.60 | 173.10 | 176.45 | 166.75 | 2030862 | -2.09% |
| 14 Oct 2021 | 172.20 | 174.30 | 175.70 | 170.55 | 810472 | -0.63% |
| 13 Oct 2021 | 173.30 | 176.30 | 177.80 | 172.05 | 799862 | -1.23% |
| 12 Oct 2021 | 175.45 | 178.00 | 179.70 | 174.35 | 901519 | -0.90% |
| 11 Oct 2021 | 177.05 | 180.70 | 182.85 | 176.05 | 1229931 | -1.28% |
| 08 Oct 2021 | 179.35 | 182.10 | 182.70 | 178.00 | 1122289 | -1.32% |
| 07 Oct 2021 | 181.75 | 182.30 | 185.20 | 178.80 | 1274149 | 0.66% |
| 06 Oct 2021 | 180.55 | 179.90 | 182.40 | 174.50 | 1732019 | 0.89% |
| 05 Oct 2021 | 178.95 | 182.50 | 185.40 | 176.00 | 1459000 | -1.76% |
| 04 Oct 2021 | 182.15 | 178.00 | 183.80 | 176.65 | 948004 | 2.56% |
| 01 Oct 2021 | 177.60 | 175.00 | 178.60 | 172.45 | 1612649 | 0.03% |
| 30 Sep 2021 | 177.55 | 185.35 | 185.95 | 176.50 | 2862310 | -3.43% |
| 29 Sep 2021 | 183.85 | 179.60 | 186.00 | 179.05 | 1575211 | 1.72% |
| 28 Sep 2021 | 180.75 | 183.00 | 184.40 | 175.00 | 2088693 | -0.63% |
| 27 Sep 2021 | 181.90 | 187.80 | 189.05 | 180.45 | 1474696 | -3.14% |
| 24 Sep 2021 | 187.80 | 180.40 | 194.80 | 176.20 | 5815949 | 4.62% |
| 23 Sep 2021 | 179.50 | 175.60 | 184.00 | 174.00 | 6040756 | 2.75% |
| 22 Sep 2021 | 174.70 | 171.00 | 177.00 | 169.65 | 2338635 | 2.52% |
| 21 Sep 2021 | 170.40 | 168.00 | 173.45 | 160.90 | 1868243 | 0.29% |
| 20 Sep 2021 | 169.90 | 171.90 | 180.05 | 168.15 | 3205065 | -2.58% |
| 17 Sep 2021 | 174.40 | 171.10 | 177.75 | 166.15 | 3916859 | 1.96% |
| 16 Sep 2021 | 171.05 | 155.40 | 173.30 | 155.40 | 6006704 | 11.62% |
| 15 Sep 2021 | 153.25 | 154.00 | 157.45 | 152.05 | 1613226 | -0.87% |
| 14 Sep 2021 | 154.60 | 153.40 | 158.80 | 152.50 | 711434 | 1.08% |
| 13 Sep 2021 | 152.95 | 154.00 | 154.65 | 151.60 | 527198 | -0.39% |
| 09 Sep 2021 | 153.55 | 152.50 | 157.30 | 152.00 | 590372 | -0.19% |
| 08 Sep 2021 | 153.85 | 152.40 | 155.00 | 149.75 | 712134 | 1.62% |
| 07 Sep 2021 | 151.40 | 155.55 | 156.20 | 150.55 | 603515 | -2.23% |
| 06 Sep 2021 | 154.85 | 157.95 | 160.00 | 154.05 | 731161 | -1.09% |
| 03 Sep 2021 | 156.55 | 151.20 | 162.00 | 151.00 | 2142591 | 4.37% |
| 02 Sep 2021 | 150.00 | 154.65 | 158.00 | 149.00 | 814994 | -2.25% |
| 01 Sep 2021 | 153.45 | 151.50 | 161.00 | 151.50 | 1133932 | -0.10% |
| 31 Aug 2021 | 153.60 | 153.85 | 157.50 | 152.00 | 898664 | 0.62% |
| 30 Aug 2021 | 152.65 | 149.85 | 157.85 | 148.20 | 1234284 | 2.55% |
| 27 Aug 2021 | 148.85 | 147.10 | 150.10 | 146.40 | 465941 | 1.85% |
| 26 Aug 2021 | 146.15 | 151.00 | 155.00 | 145.10 | 842611 | -2.83% |
| 25 Aug 2021 | 150.40 | 142.00 | 152.00 | 141.15 | 1138096 | 5.95% |
| 24 Aug 2021 | 141.95 | 137.20 | 146.45 | 137.20 | 1005529 | 4.30% |
| 23 Aug 2021 | 136.10 | 138.60 | 140.50 | 130.05 | 1015971 | -0.44% |
| 20 Aug 2021 | 136.70 | 141.50 | 143.25 | 135.50 | 1251549 | -5.63% |
| 18 Aug 2021 | 144.85 | 146.25 | 148.00 | 141.55 | 794073 | -0.17% |
| 17 Aug 2021 | 145.10 | 150.80 | 150.80 | 143.50 | 714571 | -3.40% |
| 16 Aug 2021 | 150.20 | 150.75 | 154.70 | 145.45 | 808101 | 1.73% |
| 13 Aug 2021 | 147.65 | 150.00 | 153.00 | 146.20 | 1367128 | -4.46% |
| 12 Aug 2021 | 154.55 | 152.40 | 158.80 | 151.00 | 1369514 | 2.59% |
| 11 Aug 2021 | 150.65 | 145.50 | 154.95 | 138.00 | 3127893 | 4.36% |
| 10 Aug 2021 | 144.35 | 152.30 | 155.55 | 139.00 | 1824443 | -5.56% |
| 09 Aug 2021 | 152.85 | 156.30 | 158.40 | 151.80 | 816788 | -1.80% |
| 06 Aug 2021 | 155.65 | 160.10 | 161.50 | 154.10 | 1086611 | -2.01% |
| 05 Aug 2021 | 158.85 | 164.95 | 164.95 | 157.35 | 898298 | -3.05% |
| 04 Aug 2021 | 163.85 | 170.00 | 174.50 | 162.35 | 1476247 | -2.96% |
| 03 Aug 2021 | 168.85 | 169.95 | 173.10 | 167.20 | 1726891 | 0.00% |
| 02 Aug 2021 | 168.85 | 166.00 | 175.80 | 166.00 | 3023920 | 1.72% |
| 30 Jul 2021 | 166.00 | 159.90 | 168.35 | 156.55 | 1845332 | 3.78% |
| 29 Jul 2021 | 159.95 | 163.00 | 164.90 | 158.55 | 1076169 | -1.54% |
| 28 Jul 2021 | 162.45 | 161.45 | 165.00 | 153.05 | 1863264 | 1.18% |
| 27 Jul 2021 | 160.55 | 165.00 | 169.00 | 158.40 | 2394913 | -2.49% |
| 26 Jul 2021 | 164.65 | 163.00 | 169.70 | 158.30 | 3435860 | 1.73% |
| 23 Jul 2021 | 161.85 | 161.80 | 165.70 | 158.35 | 3135735 | 0.28% |
| 22 Jul 2021 | 161.40 | 148.15 | 164.60 | 148.10 | 7369821 | 9.98% |
| 20 Jul 2021 | 146.75 | 151.30 | 152.50 | 144.00 | 3193596 | -2.00% |
| 19 Jul 2021 | 149.75 | 145.00 | 152.00 | 143.75 | 3282844 | 1.56% |
| 16 Jul 2021 | 147.45 | 141.00 | 151.95 | 141.00 | 7488591 | 5.47% |
| 15 Jul 2021 | 139.80 | 141.20 | 142.40 | 139.00 | 2187191 | -0.36% |
| 14 Jul 2021 | 140.30 | 136.70 | 142.60 | 136.50 | 2134724 | 2.90% |
| 13 Jul 2021 | 136.35 | 139.40 | 140.00 | 135.55 | 879817 | -1.45% |
| 12 Jul 2021 | 138.35 | 141.80 | 143.25 | 137.15 | 1435305 | -0.65% |
| 09 Jul 2021 | 139.25 | 135.00 | 141.80 | 134.95 | 3194978 | 2.35% |
| 08 Jul 2021 | 136.05 | 135.50 | 140.00 | 132.05 | 2750402 | 0.74% |
| 07 Jul 2021 | 135.05 | 134.30 | 139.55 | 133.10 | 2734981 | 0.67% |
| 06 Jul 2021 | 134.15 | 138.80 | 142.50 | 133.00 | 3248966 | -3.00% |
| 05 Jul 2021 | 138.30 | 140.95 | 145.00 | 137.65 | 4348064 | -0.43% |
| 02 Jul 2021 | 138.90 | 127.50 | 142.25 | 126.55 | 6751222 | 9.67% |
| 01 Jul 2021 | 126.65 | 126.55 | 129.60 | 124.75 | 3162399 | 0.12% |
| 30 Jun 2021 | 126.50 | 125.15 | 127.75 | 123.10 | 1944656 | 1.08% |
| 29 Jun 2021 | 125.15 | 125.80 | 129.30 | 124.35 | 2046267 | 0.00% |
| 28 Jun 2021 | 125.15 | 126.00 | 127.45 | 124.05 | 1565577 | 0.72% |
| 25 Jun 2021 | 124.25 | 125.00 | 125.45 | 123.00 | 712476 | -0.12% |
| 24 Jun 2021 | 124.40 | 122.90 | 128.45 | 122.90 | 1289194 | 1.22% |
| 23 Jun 2021 | 122.90 | 125.45 | 131.00 | 122.40 | 2356206 | -2.03% |
| 22 Jun 2021 | 125.45 | 128.25 | 130.90 | 124.05 | 1570850 | -0.91% |
| 21 Jun 2021 | 126.60 | 127.75 | 130.00 | 125.55 | 1316499 | -2.09% |
| 18 Jun 2021 | 129.30 | 131.00 | 132.00 | 123.30 | 1709203 | 1.06% |
| 17 Jun 2021 | 127.95 | 129.00 | 132.45 | 127.30 | 1132700 | -1.84% |
| 16 Jun 2021 | 130.35 | 130.00 | 136.05 | 129.50 | 1408655 | 0.12% |
| 15 Jun 2021 | 130.20 | 133.75 | 135.40 | 129.40 | 1208327 | -1.92% |
| 14 Jun 2021 | 132.75 | 138.50 | 139.30 | 130.05 | 1646523 | -4.08% |
| 11 Jun 2021 | 138.40 | 141.85 | 143.80 | 134.50 | 3181339 | -2.43% |
| 10 Jun 2021 | 141.85 | 140.00 | 146.90 | 136.55 | 8542913 | 5.43% |
| 09 Jun 2021 | 134.55 | 142.65 | 142.95 | 132.80 | 7600107 | -8.28% |
| 08 Jun 2021 | 146.70 | 145.10 | 154.75 | 138.00 | 7804163 | 2.55% |
| 07 Jun 2021 | 143.05 | 150.50 | 156.00 | 137.10 | 14922411 | 0.46% |
| 04 Jun 2021 | 142.40 | 121.90 | 142.40 | 119.20 | 22692899 | 19.97% |
| 03 Jun 2021 | 118.70 | 115.00 | 121.40 | 112.10 | 5223133 | 3.17% |
| 02 Jun 2021 | 115.05 | 113.50 | 116.50 | 112.75 | 2338024 | 2.27% |
| 01 Jun 2021 | 112.50 | 118.10 | 118.20 | 108.60 | 4573494 | -3.97% |
| 31 May 2021 | 117.15 | 114.90 | 121.40 | 113.40 | 9312432 | 7.43% |
| 28 May 2021 | 109.05 | 104.80 | 115.40 | 103.15 | 9654222 | 5.93% |
| 27 May 2021 | 102.95 | 105.55 | 106.50 | 102.25 | 1836332 | -1.58% |
| 26 May 2021 | 104.60 | 106.95 | 107.15 | 103.25 | 1876489 | -1.88% |
| 25 May 2021 | 106.60 | 103.50 | 110.40 | 103.50 | 5758730 | 3.85% |
| 24 May 2021 | 102.65 | 99.75 | 104.00 | 98.05 | 4394973 | 4.32% |
| 21 May 2021 | 98.40 | 92.80 | 99.35 | 92.40 | 5617205 | 6.55% |
| 20 May 2021 | 92.35 | 92.65 | 93.45 | 91.55 | 614209 | -0.48% |
| 19 May 2021 | 92.80 | 94.70 | 97.10 | 91.45 | 983033 | -1.90% |
| 18 May 2021 | 94.60 | 93.40 | 95.70 | 92.30 | 863739 | 1.78% |
| 17 May 2021 | 92.95 | 93.65 | 94.40 | 91.10 | 907654 | 0.00% |
| 14 May 2021 | 92.95 | 98.00 | 98.70 | 92.25 | 1091630 | -4.52% |
| 12 May 2021 | 97.35 | 99.00 | 101.65 | 96.60 | 1497105 | -1.86% |
| 11 May 2021 | 99.20 | 95.70 | 101.70 | 94.50 | 2178318 | 2.85% |
| 10 May 2021 | 96.45 | 100.50 | 103.00 | 96.00 | 2794638 | -3.60% |
| 07 May 2021 | 100.05 | 100.15 | 103.40 | 98.70 | 6098155 | -0.94% |
| 06 May 2021 | 101.00 | 90.85 | 106.20 | 88.65 | 11308632 | 12.66% |
| 05 May 2021 | 89.65 | 85.25 | 92.20 | 84.50 | 3066681 | 5.84% |
| 04 May 2021 | 84.70 | 86.25 | 88.40 | 84.50 | 1038759 | -1.63% |
| 03 May 2021 | 86.10 | 85.60 | 88.00 | 85.10 | 832943 | 0.70% |
| 30 Apr 2021 | 85.50 | 82.60 | 89.50 | 82.30 | 2074658 | 3.01% |
| 29 Apr 2021 | 83.00 | 86.85 | 86.90 | 82.05 | 1230947 | -3.88% |
| 28 Apr 2021 | 86.35 | 89.25 | 90.00 | 85.35 | 577261 | -2.59% |
| 27 Apr 2021 | 88.65 | 88.40 | 91.50 | 88.25 | 1229166 | 1.08% |
| 26 Apr 2021 | 87.70 | 90.90 | 91.65 | 87.10 | 594020 | -2.18% |
| 23 Apr 2021 | 89.65 | 89.95 | 90.80 | 88.85 | 356972 | -0.11% |
| 22 Apr 2021 | 89.75 | 88.55 | 91.70 | 88.55 | 612788 | 0.22% |
| 20 Apr 2021 | 89.55 | 89.80 | 94.50 | 88.15 | 1229130 | 2.81% |
| 19 Apr 2021 | 87.10 | 88.75 | 90.50 | 85.20 | 810868 | -4.81% |
| 16 Apr 2021 | 91.50 | 92.90 | 94.80 | 90.90 | 647956 | -0.49% |
| 15 Apr 2021 | 91.95 | 94.00 | 95.00 | 89.75 | 983450 | -3.01% |
| 13 Apr 2021 | 94.80 | 92.20 | 99.60 | 91.15 | 1462868 | 4.64% |
| 12 Apr 2021 | 90.60 | 100.00 | 100.70 | 89.15 | 1718628 | -11.74% |
| 09 Apr 2021 | 102.65 | 109.25 | 110.00 | 100.30 | 1479569 | -6.08% |
| 08 Apr 2021 | 109.30 | 109.70 | 114.80 | 105.25 | 2303328 | 0.60% |
| 07 Apr 2021 | 108.65 | 98.70 | 110.50 | 97.50 | 4223933 | 9.97% |
| 06 Apr 2021 | 98.80 | 101.00 | 102.60 | 96.55 | 1470819 | -0.90% |
| 05 Apr 2021 | 99.70 | 94.60 | 102.00 | 93.15 | 2230987 | 5.00% |
| 01 Apr 2021 | 94.95 | 88.00 | 96.50 | 88.00 | 835775 | 8.51% |
| 31 Mar 2021 | 87.50 | 86.30 | 91.35 | 86.30 | 437033 | 1.39% |
| 30 Mar 2021 | 86.30 | 86.00 | 87.80 | 85.30 | 293390 | 1.59% |
| 26 Mar 2021 | 84.95 | 85.85 | 88.00 | 83.80 | 398574 | 0.24% |
| 25 Mar 2021 | 84.75 | 87.80 | 87.80 | 81.85 | 714242 | -3.47% |
| 24 Mar 2021 | 87.80 | 87.55 | 91.90 | 85.05 | 605244 | 1.21% |
| 23 Mar 2021 | 86.75 | 87.85 | 89.75 | 85.60 | 373412 | -0.46% |
| 22 Mar 2021 | 87.15 | 86.00 | 89.70 | 84.20 | 597533 | 3.63% |
| 19 Mar 2021 | 84.10 | 88.00 | 88.00 | 77.55 | 1833968 | -4.43% |
| 18 Mar 2021 | 88.00 | 95.00 | 98.00 | 87.10 | 1372254 | -6.13% |
| 17 Mar 2021 | 93.75 | 98.80 | 101.40 | 91.60 | 1002706 | -4.19% |
| 16 Mar 2021 | 97.85 | 101.90 | 102.70 | 97.10 | 1603924 | -2.93% |
| 15 Mar 2021 | 100.80 | 90.70 | 102.70 | 87.55 | 4429660 | 12.81% |
| 12 Mar 2021 | 89.35 | 89.40 | 93.60 | 88.50 | 1644780 | 0.51% |
| 10 Mar 2021 | 88.90 | 92.60 | 92.70 | 88.10 | 493662 | -2.63% |
| 09 Mar 2021 | 91.30 | 96.50 | 96.50 | 88.00 | 1143229 | -4.45% |
| 08 Mar 2021 | 95.55 | 96.00 | 97.35 | 93.25 | 4421531 | 7.97% |
| 05 Mar 2021 | 88.50 | 89.50 | 91.75 | 87.00 | 1648677 | 0.40% |
| 04 Mar 2021 | 88.15 | 87.90 | 93.00 | 85.00 | 1758256 | 0.63% |
| 03 Mar 2021 | 87.60 | 89.00 | 89.80 | 87.00 | 437803 | -1.18% |
| 02 Mar 2021 | 88.65 | 89.45 | 91.95 | 86.50 | 1944238 | 0.11% |
| 01 Mar 2021 | 88.55 | 81.10 | 93.75 | 81.10 | 2825055 | 11.31% |
| 26 Feb 2021 | 79.55 | 81.00 | 85.40 | 78.50 | 1373565 | -3.93% |
| 25 Feb 2021 | 82.80 | 86.90 | 93.20 | 81.50 | 3715074 | -2.82% |
| 24 Feb 2021 | 85.20 | 71.80 | 85.65 | 71.10 | 5061827 | 19.33% |
| 23 Feb 2021 | 71.40 | 71.50 | 72.50 | 70.25 | 624598 | 1.78% |
| 22 Feb 2021 | 70.15 | 68.45 | 71.00 | 67.10 | 337454 | 3.70% |
| 19 Feb 2021 | 67.65 | 70.35 | 71.55 | 67.35 | 404179 | -3.84% |
| 18 Feb 2021 | 70.35 | 71.00 | 72.70 | 69.65 | 470758 | 0.64% |
| 17 Feb 2021 | 69.90 | 67.00 | 70.50 | 65.70 | 890029 | 4.02% |
| 16 Feb 2021 | 67.20 | 67.00 | 68.45 | 66.60 | 259163 | 1.13% |
| 15 Feb 2021 | 66.45 | 66.90 | 68.65 | 66.25 | 278987 | -0.52% |
| 12 Feb 2021 | 66.80 | 66.50 | 68.95 | 66.15 | 201176 | 1.52% |
| 11 Feb 2021 | 65.80 | 67.40 | 67.40 | 65.00 | 348016 | -1.35% |
| 10 Feb 2021 | 66.70 | 67.00 | 67.90 | 66.30 | 210376 | -0.60% |
| 09 Feb 2021 | 67.10 | 68.85 | 68.85 | 67.00 | 200976 | -1.11% |
| 08 Feb 2021 | 67.85 | 69.75 | 70.60 | 66.65 | 384633 | -2.51% |
| 05 Feb 2021 | 69.60 | 73.00 | 73.70 | 69.15 | 1052410 | -3.20% |
| 04 Feb 2021 | 71.90 | 67.65 | 73.30 | 67.50 | 2449935 | 8.61% |
| 03 Feb 2021 | 66.20 | 64.00 | 67.90 | 63.25 | 2948738 | 3.12% |
| 02 Feb 2021 | 64.20 | 65.15 | 66.20 | 63.50 | 205165 | -1.46% |
| 01 Feb 2021 | 65.15 | 65.00 | 66.00 | 61.80 | 401230 | 4.07% |
| 29 Jan 2021 | 62.60 | 65.20 | 65.20 | 62.25 | 106707 | -2.11% |
| 28 Jan 2021 | 63.95 | 62.50 | 64.45 | 61.90 | 166273 | 1.35% |
| 27 Jan 2021 | 63.10 | 62.00 | 63.95 | 60.45 | 210413 | 2.10% |
| 25 Jan 2021 | 61.80 | 65.00 | 65.10 | 61.10 | 246023 | -3.51% |
| 22 Jan 2021 | 64.05 | 64.30 | 65.45 | 63.55 | 158111 | -1.69% |
| 21 Jan 2021 | 65.15 | 66.70 | 66.75 | 64.50 | 234437 | -0.69% |
| 20 Jan 2021 | 65.60 | 65.20 | 66.30 | 62.80 | 184928 | 0.08% |
| 19 Jan 2021 | 65.55 | 66.00 | 66.40 | 64.15 | 194081 | 0.92% |
| 18 Jan 2021 | 64.95 | 65.30 | 65.80 | 62.40 | 324496 | -0.92% |
| 15 Jan 2021 | 65.55 | 67.50 | 67.55 | 64.85 | 315466 | -2.60% |
| 14 Jan 2021 | 67.30 | 68.35 | 68.75 | 66.60 | 245099 | -1.10% |
| 13 Jan 2021 | 68.05 | 70.60 | 72.05 | 66.75 | 1253427 | 2.33% |
| 12 Jan 2021 | 66.50 | 65.70 | 67.35 | 65.10 | 236286 | 1.22% |
| 11 Jan 2021 | 65.70 | 66.75 | 67.00 | 63.45 | 658580 | -1.57% |
| 08 Jan 2021 | 66.75 | 68.00 | 69.90 | 66.35 | 707382 | -1.26% |
| 07 Jan 2021 | 67.60 | 69.00 | 70.20 | 67.00 | 439960 | -1.02% |
| 06 Jan 2021 | 68.30 | 71.00 | 71.65 | 67.50 | 548802 | -3.74% |
| 05 Jan 2021 | 70.95 | 72.00 | 72.05 | 70.15 | 758523 | -1.87% |
| 04 Jan 2021 | 72.30 | 71.25 | 72.75 | 70.00 | 1248341 | 2.34% |
| 01 Jan 2021 | 70.65 | 69.85 | 72.25 | 69.80 | 1033632 | 1.44% |
| 31 Dec 2020 | 69.65 | 71.30 | 71.30 | 69.50 | 267088 | -1.28% |
| 30 Dec 2020 | 70.55 | 72.75 | 72.75 | 69.70 | 322105 | -2.01% |
| 29 Dec 2020 | 72.00 | 73.80 | 74.65 | 71.15 | 630818 | -1.91% |
| 28 Dec 2020 | 73.40 | 72.10 | 74.00 | 71.25 | 2114687 | 1.80% |
| 24 Dec 2020 | 72.10 | 69.55 | 73.70 | 68.55 | 3545168 | 3.67% |
| 23 Dec 2020 | 69.55 | 67.00 | 70.00 | 66.50 | 534310 | 4.04% |
| 22 Dec 2020 | 66.85 | 66.70 | 67.45 | 64.45 | 651643 | 2.30% |
| 21 Dec 2020 | 65.35 | 71.00 | 71.00 | 64.00 | 730463 | -7.17% |
| 18 Dec 2020 | 70.40 | 71.55 | 71.55 | 69.00 | 355251 | -0.49% |
| 17 Dec 2020 | 70.75 | 70.25 | 73.00 | 69.25 | 795215 | 1.14% |
| 16 Dec 2020 | 69.95 | 70.75 | 70.75 | 69.20 | 343446 | -0.07% |
| 15 Dec 2020 | 70.00 | 71.90 | 71.90 | 68.35 | 645490 | -1.55% |
| 14 Dec 2020 | 71.10 | 69.65 | 72.50 | 67.70 | 927169 | 2.97% |
| 11 Dec 2020 | 69.05 | 69.10 | 71.90 | 68.00 | 390201 | -0.86% |
| 10 Dec 2020 | 69.65 | 69.95 | 71.00 | 68.00 | 509321 | -1.35% |
| 09 Dec 2020 | 70.60 | 73.40 | 73.50 | 69.25 | 476616 | -0.98% |
| 08 Dec 2020 | 71.30 | 72.75 | 74.75 | 68.00 | 1661369 | -1.93% |
