RSYSTEMS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 427.60 | 418.40 | 430.00 | 418.40 | 68999 | 2.09% |
| 18 Dec 2025 | 418.85 | 416.30 | 424.95 | 416.10 | 64094 | -0.26% |
| 17 Dec 2025 | 419.95 | 417.25 | 425.00 | 411.65 | 92547 | 0.73% |
| 16 Dec 2025 | 416.90 | 402.40 | 420.50 | 400.85 | 92128 | 3.08% |
| 15 Dec 2025 | 404.45 | 400.00 | 407.00 | 400.00 | 30601 | 0.37% |
| 12 Dec 2025 | 402.95 | 404.70 | 410.10 | 401.50 | 28075 | -0.68% |
| 11 Dec 2025 | 405.70 | 404.70 | 409.95 | 401.00 | 19093 | 0.60% |
| 10 Dec 2025 | 403.30 | 409.15 | 416.50 | 401.00 | 32317 | -1.33% |
| 09 Dec 2025 | 408.75 | 400.00 | 411.75 | 399.00 | 51353 | 1.23% |
| 08 Dec 2025 | 403.80 | 422.40 | 424.45 | 400.50 | 72178 | -3.91% |
| 05 Dec 2025 | 420.25 | 416.70 | 423.45 | 414.00 | 36304 | -0.07% |
| 04 Dec 2025 | 420.55 | 407.30 | 423.00 | 401.60 | 160430 | 3.78% |
| 03 Dec 2025 | 405.25 | 399.00 | 405.95 | 399.00 | 44453 | 1.07% |
| 02 Dec 2025 | 400.95 | 395.15 | 402.00 | 393.65 | 71169 | 0.56% |
| 01 Dec 2025 | 398.70 | 396.50 | 400.70 | 392.95 | 112278 | 0.05% |
| 28 Nov 2025 | 398.50 | 398.80 | 402.80 | 391.55 | 100920 | 0.42% |
| 27 Nov 2025 | 396.85 | 404.90 | 407.35 | 394.80 | 67675 | -1.89% |
| 26 Nov 2025 | 404.50 | 400.20 | 406.90 | 398.05 | 164061 | 1.07% |
| 25 Nov 2025 | 400.20 | 401.20 | 403.00 | 391.25 | 170111 | 0.57% |
| 24 Nov 2025 | 397.95 | 402.75 | 404.65 | 394.00 | 160826 | -1.19% |
| 21 Nov 2025 | 402.75 | 408.55 | 408.60 | 401.15 | 87429 | -1.42% |
| 20 Nov 2025 | 408.55 | 427.05 | 428.00 | 407.40 | 68466 | -3.37% |
| 19 Nov 2025 | 422.80 | 408.65 | 430.00 | 407.15 | 141532 | 3.56% |
| 18 Nov 2025 | 408.25 | 412.80 | 417.90 | 405.00 | 80076 | -1.04% |
| 17 Nov 2025 | 412.55 | 406.10 | 415.90 | 404.95 | 143242 | 0.73% |
| 14 Nov 2025 | 409.55 | 400.05 | 415.00 | 400.05 | 84259 | 1.06% |
| 13 Nov 2025 | 405.25 | 410.60 | 414.80 | 403.80 | 56386 | -1.30% |
| 12 Nov 2025 | 410.60 | 413.00 | 419.10 | 408.60 | 42127 | -0.13% |
| 11 Nov 2025 | 411.15 | 419.15 | 426.60 | 408.35 | 63317 | -1.52% |
| 10 Nov 2025 | 417.50 | 406.60 | 422.00 | 405.00 | 69322 | 1.74% |
| 07 Nov 2025 | 410.35 | 420.00 | 420.00 | 404.20 | 100820 | -1.82% |
| 06 Nov 2025 | 417.95 | 415.45 | 430.20 | 406.35 | 120979 | 0.47% |
| 04 Nov 2025 | 416.00 | 425.40 | 427.05 | 415.00 | 42252 | -2.21% |
| 03 Nov 2025 | 425.40 | 429.90 | 430.00 | 423.35 | 50389 | -0.49% |
| 31 Oct 2025 | 427.50 | 433.15 | 435.40 | 423.90 | 63682 | -1.01% |
| 30 Oct 2025 | 431.85 | 412.00 | 435.90 | 412.00 | 227516 | 4.21% |
| 29 Oct 2025 | 414.40 | 414.95 | 415.15 | 410.20 | 46347 | 0.36% |
| 28 Oct 2025 | 412.90 | 416.70 | 416.70 | 406.60 | 75151 | -0.52% |
| 27 Oct 2025 | 415.05 | 411.90 | 420.00 | 409.30 | 81475 | 1.28% |
| 24 Oct 2025 | 409.80 | 416.80 | 416.80 | 407.00 | 196887 | -1.25% |
| 23 Oct 2025 | 415.00 | 422.00 | 427.40 | 413.30 | 64714 | -1.00% |
| 21 Oct 2025 | 419.20 | 411.75 | 422.80 | 411.75 | 28800 | -0.19% |
| 20 Oct 2025 | 420.00 | 415.10 | 429.00 | 415.10 | 149344 | 0.66% |
| 17 Oct 2025 | 417.25 | 413.90 | 420.10 | 411.30 | 75336 | -0.10% |
| 16 Oct 2025 | 417.65 | 413.65 | 419.90 | 407.85 | 39674 | 0.97% |
| 15 Oct 2025 | 413.65 | 411.30 | 418.00 | 403.40 | 102131 | 1.08% |
| 14 Oct 2025 | 409.25 | 412.00 | 419.00 | 405.65 | 56847 | -1.00% |
| 13 Oct 2025 | 413.40 | 423.00 | 423.00 | 411.20 | 80647 | -1.89% |
| 10 Oct 2025 | 421.35 | 419.90 | 424.10 | 417.90 | 36230 | 0.43% |
| 09 Oct 2025 | 419.55 | 417.60 | 421.90 | 411.20 | 50159 | 0.16% |
| 08 Oct 2025 | 418.90 | 419.10 | 422.50 | 413.15 | 60723 | 0.08% |
| 07 Oct 2025 | 418.55 | 423.80 | 425.40 | 416.15 | 69395 | -1.10% |
| 06 Oct 2025 | 423.20 | 408.10 | 425.45 | 408.10 | 98210 | 2.26% |
| 03 Oct 2025 | 413.85 | 410.90 | 419.15 | 409.25 | 53916 | 0.72% |
| 01 Oct 2025 | 410.90 | 402.90 | 412.90 | 402.00 | 78097 | 2.52% |
| 30 Sep 2025 | 400.80 | 406.85 | 412.00 | 398.15 | 167898 | -1.49% |
| 29 Sep 2025 | 406.85 | 413.05 | 418.30 | 403.75 | 95251 | -2.25% |
| 26 Sep 2025 | 416.20 | 427.60 | 427.60 | 414.35 | 91480 | -2.71% |
| 25 Sep 2025 | 427.80 | 432.20 | 434.00 | 424.50 | 80750 | -0.50% |
| 24 Sep 2025 | 429.95 | 430.40 | 432.00 | 421.60 | 122113 | 0.43% |
| 23 Sep 2025 | 428.10 | 431.10 | 432.95 | 425.10 | 144268 | -0.30% |
| 22 Sep 2025 | 429.40 | 443.00 | 443.00 | 427.40 | 253478 | -3.18% |
| 19 Sep 2025 | 443.50 | 444.50 | 445.55 | 437.40 | 124612 | 0.03% |
| 18 Sep 2025 | 443.35 | 441.65 | 451.75 | 441.20 | 180564 | 0.65% |
| 17 Sep 2025 | 440.50 | 441.00 | 446.90 | 437.85 | 187349 | 0.41% |
| 16 Sep 2025 | 438.70 | 442.85 | 449.90 | 437.10 | 221217 | -0.94% |
| 15 Sep 2025 | 442.85 | 447.40 | 450.00 | 440.60 | 75007 | -1.48% |
| 12 Sep 2025 | 449.50 | 457.80 | 459.70 | 445.05 | 113877 | -1.45% |
| 11 Sep 2025 | 456.10 | 464.00 | 465.00 | 453.30 | 141511 | -1.42% |
| 10 Sep 2025 | 462.65 | 447.10 | 472.90 | 445.40 | 393884 | 3.88% |
| 09 Sep 2025 | 445.35 | 449.20 | 457.60 | 441.90 | 262190 | -1.30% |
| 08 Sep 2025 | 451.20 | 452.35 | 459.50 | 444.15 | 165767 | -0.25% |
| 05 Sep 2025 | 452.35 | 458.60 | 467.70 | 450.15 | 152879 | -1.49% |
| 04 Sep 2025 | 459.20 | 480.00 | 485.00 | 455.05 | 170471 | -2.36% |
| 03 Sep 2025 | 470.30 | 461.80 | 476.20 | 454.35 | 302551 | 1.84% |
| 02 Sep 2025 | 461.80 | 460.30 | 469.70 | 455.55 | 396780 | 0.33% |
| 01 Sep 2025 | 460.30 | 460.00 | 464.40 | 455.65 | 163394 | -0.28% |
| 29 Aug 2025 | 461.60 | 452.00 | 464.50 | 449.55 | 319226 | 2.97% |
| 28 Aug 2025 | 448.30 | 465.50 | 466.00 | 445.50 | 265402 | -3.67% |
| 26 Aug 2025 | 465.40 | 477.00 | 478.00 | 462.00 | 735993 | -1.93% |
| 25 Aug 2025 | 474.55 | 455.15 | 492.00 | 452.80 | 7316755 | 6.35% |
| 22 Aug 2025 | 446.20 | 452.00 | 496.90 | 436.30 | 17697826 | 5.36% |
| 21 Aug 2025 | 423.50 | 423.90 | 434.00 | 422.20 | 68234 | 0.13% |
| 20 Aug 2025 | 422.95 | 415.70 | 431.35 | 415.20 | 89681 | 0.82% |
| 19 Aug 2025 | 419.50 | 424.00 | 424.45 | 418.10 | 62276 | -1.08% |
| 18 Aug 2025 | 424.10 | 438.00 | 440.00 | 422.50 | 56410 | -2.16% |
| 14 Aug 2025 | 433.45 | 457.20 | 465.30 | 427.05 | 229431 | -3.33% |
| 13 Aug 2025 | 448.40 | 431.10 | 455.00 | 424.80 | 239637 | 3.96% |
| 12 Aug 2025 | 431.30 | 424.15 | 432.15 | 422.10 | 54331 | 1.69% |
| 11 Aug 2025 | 424.15 | 420.70 | 428.80 | 413.95 | 42950 | 1.35% |
| 08 Aug 2025 | 418.50 | 432.60 | 432.60 | 417.00 | 55834 | -2.74% |
| 07 Aug 2025 | 430.30 | 439.35 | 439.35 | 415.20 | 117291 | -1.96% |
| 06 Aug 2025 | 438.90 | 436.00 | 443.20 | 424.40 | 143862 | 0.86% |
| 05 Aug 2025 | 435.15 | 421.00 | 441.00 | 421.00 | 111704 | 2.73% |
| 04 Aug 2025 | 423.60 | 420.00 | 424.65 | 414.55 | 43893 | 0.88% |
| 01 Aug 2025 | 419.90 | 419.90 | 428.75 | 417.15 | 175528 | 0.43% |
| 31 Jul 2025 | 418.10 | 417.50 | 420.15 | 408.35 | 178122 | 0.13% |
| 30 Jul 2025 | 417.55 | 422.20 | 425.00 | 415.80 | 69573 | -0.58% |
| 29 Jul 2025 | 420.00 | 415.50 | 424.80 | 410.10 | 87467 | 1.08% |
| 28 Jul 2025 | 415.50 | 419.55 | 438.00 | 412.00 | 178240 | -0.97% |
| 25 Jul 2025 | 419.55 | 428.95 | 431.40 | 416.15 | 126308 | -2.75% |
| 24 Jul 2025 | 431.40 | 442.50 | 442.50 | 429.25 | 93084 | -2.01% |
| 23 Jul 2025 | 440.25 | 452.60 | 452.90 | 438.85 | 61734 | -2.21% |
| 22 Jul 2025 | 450.20 | 444.35 | 459.45 | 444.30 | 118670 | 1.32% |
| 21 Jul 2025 | 444.35 | 445.00 | 451.50 | 443.70 | 32909 | -0.76% |
| 18 Jul 2025 | 447.75 | 451.00 | 455.50 | 446.00 | 87545 | -0.91% |
| 17 Jul 2025 | 451.85 | 450.00 | 458.40 | 448.25 | 82128 | -0.23% |
| 16 Jul 2025 | 452.90 | 454.00 | 455.00 | 446.85 | 79473 | 0.68% |
| 15 Jul 2025 | 449.85 | 433.05 | 453.00 | 433.05 | 130918 | 3.09% |
| 14 Jul 2025 | 436.35 | 438.55 | 440.90 | 430.45 | 69170 | -0.50% |
| 11 Jul 2025 | 438.55 | 445.60 | 447.05 | 435.00 | 46685 | -1.58% |
| 10 Jul 2025 | 445.60 | 452.00 | 452.10 | 443.95 | 49431 | -1.14% |
| 09 Jul 2025 | 450.75 | 448.05 | 454.90 | 445.30 | 157348 | 0.68% |
| 08 Jul 2025 | 447.70 | 452.65 | 453.35 | 435.00 | 144618 | -1.25% |
| 07 Jul 2025 | 453.35 | 457.85 | 459.00 | 449.85 | 110312 | 1.36% |
| 04 Jul 2025 | 447.25 | 451.00 | 452.95 | 446.00 | 49090 | -0.62% |
| 03 Jul 2025 | 450.05 | 456.05 | 458.10 | 447.15 | 129362 | -1.92% |
| 02 Jul 2025 | 458.85 | 458.00 | 477.50 | 453.00 | 608927 | 0.11% |
| 01 Jul 2025 | 458.35 | 455.10 | 465.00 | 450.95 | 108994 | -0.30% |
| 30 Jun 2025 | 459.75 | 465.75 | 467.60 | 457.70 | 103462 | -1.03% |
| 27 Jun 2025 | 464.55 | 459.90 | 473.95 | 458.70 | 216062 | 1.54% |
| 26 Jun 2025 | 457.50 | 444.00 | 479.00 | 444.00 | 956928 | 2.35% |
| 25 Jun 2025 | 447.00 | 444.30 | 451.30 | 435.40 | 146684 | 0.90% |
| 24 Jun 2025 | 443.00 | 454.00 | 472.00 | 440.05 | 586647 | -0.75% |
| 23 Jun 2025 | 446.35 | 428.95 | 450.85 | 423.40 | 453708 | 4.47% |
| 20 Jun 2025 | 427.25 | 428.00 | 432.20 | 423.60 | 124482 | -0.97% |
| 19 Jun 2025 | 431.45 | 443.20 | 468.30 | 426.15 | 685237 | -1.83% |
| 18 Jun 2025 | 439.50 | 440.10 | 443.40 | 425.15 | 191667 | -1.09% |
| 17 Jun 2025 | 444.35 | 447.00 | 454.00 | 441.70 | 102643 | -0.97% |
| 16 Jun 2025 | 448.70 | 457.95 | 459.00 | 440.00 | 339355 | -0.13% |
| 13 Jun 2025 | 449.30 | 410.00 | 464.10 | 409.15 | 916681 | 6.20% |
| 12 Jun 2025 | 423.05 | 422.40 | 427.65 | 421.35 | 108490 | 0.69% |
| 11 Jun 2025 | 420.15 | 432.40 | 434.65 | 409.30 | 214475 | -2.53% |
| 10 Jun 2025 | 431.05 | 419.70 | 436.60 | 417.50 | 560428 | 3.52% |
| 09 Jun 2025 | 416.40 | 404.75 | 433.95 | 399.00 | 1520983 | 8.82% |
| 06 Jun 2025 | 382.65 | 369.40 | 388.00 | 369.40 | 191421 | 3.59% |
| 05 Jun 2025 | 369.40 | 374.85 | 375.00 | 366.70 | 54598 | -0.97% |
| 04 Jun 2025 | 373.00 | 378.00 | 383.50 | 371.15 | 124952 | 1.17% |
| 03 Jun 2025 | 368.70 | 368.60 | 376.00 | 363.95 | 72846 | 0.83% |
| 02 Jun 2025 | 365.65 | 369.60 | 381.45 | 364.05 | 95956 | -0.22% |
| 30 May 2025 | 366.45 | 374.70 | 374.70 | 362.20 | 84561 | -2.20% |
| 29 May 2025 | 374.70 | 373.30 | 383.30 | 371.05 | 75154 | 0.38% |
| 28 May 2025 | 373.30 | 373.00 | 378.05 | 371.80 | 41780 | -0.78% |
| 27 May 2025 | 376.25 | 374.95 | 379.25 | 368.30 | 54926 | 0.21% |
| 26 May 2025 | 375.45 | 386.00 | 386.30 | 373.10 | 73087 | -2.18% |
| 23 May 2025 | 383.80 | 375.65 | 389.00 | 369.75 | 135148 | 2.66% |
| 22 May 2025 | 373.85 | 369.00 | 375.75 | 363.85 | 75704 | 1.80% |
| 21 May 2025 | 367.25 | 366.30 | 372.55 | 360.25 | 77643 | 0.45% |
| 20 May 2025 | 365.60 | 360.00 | 371.00 | 359.30 | 131762 | 1.39% |
| 19 May 2025 | 360.60 | 362.70 | 364.55 | 356.20 | 74662 | -0.10% |
| 16 May 2025 | 360.95 | 360.95 | 364.45 | 355.60 | 73323 | 0.28% |
| 15 May 2025 | 359.95 | 367.95 | 367.95 | 356.80 | 95744 | -0.99% |
| 14 May 2025 | 363.55 | 360.00 | 366.15 | 354.10 | 154477 | -0.57% |
| 13 May 2025 | 365.65 | 356.70 | 372.80 | 355.95 | 228227 | 3.76% |
| 12 May 2025 | 352.40 | 335.50 | 354.00 | 335.50 | 322319 | 6.10% |
| 09 May 2025 | 332.15 | 325.00 | 338.00 | 320.40 | 112563 | 0.91% |
| 08 May 2025 | 329.15 | 322.40 | 335.60 | 319.15 | 160166 | 2.09% |
| 07 May 2025 | 322.40 | 309.90 | 325.00 | 306.55 | 82425 | 3.50% |
| 06 May 2025 | 311.50 | 321.30 | 325.35 | 308.60 | 90108 | -3.05% |
| 05 May 2025 | 321.30 | 326.00 | 326.50 | 318.00 | 82265 | -1.64% |
| 02 May 2025 | 326.65 | 314.00 | 333.90 | 309.25 | 176220 | 4.14% |
| 30 Apr 2025 | 313.65 | 315.00 | 316.60 | 308.15 | 192708 | -0.71% |
| 29 Apr 2025 | 315.90 | 315.70 | 320.95 | 311.50 | 112794 | 0.59% |
| 28 Apr 2025 | 314.05 | 311.30 | 315.00 | 309.05 | 101066 | 0.32% |
| 25 Apr 2025 | 313.05 | 329.40 | 329.40 | 311.30 | 331218 | -4.54% |
| 24 Apr 2025 | 327.95 | 333.00 | 335.00 | 327.20 | 111315 | -1.52% |
| 23 Apr 2025 | 333.00 | 334.00 | 338.60 | 327.00 | 107558 | -0.51% |
| 22 Apr 2025 | 334.70 | 341.70 | 346.60 | 331.45 | 135768 | -1.22% |
| 21 Apr 2025 | 338.85 | 330.00 | 348.10 | 326.05 | 130533 | 2.54% |
| 17 Apr 2025 | 330.45 | 330.50 | 334.90 | 325.80 | 61031 | -0.93% |
| 16 Apr 2025 | 333.55 | 339.80 | 339.80 | 331.00 | 90330 | -1.84% |
| 15 Apr 2025 | 339.80 | 324.00 | 344.00 | 319.95 | 157034 | 5.96% |
| 11 Apr 2025 | 320.70 | 295.10 | 325.05 | 295.10 | 253935 | 9.23% |
| 09 Apr 2025 | 293.60 | 296.20 | 298.30 | 292.15 | 49355 | -1.79% |
| 08 Apr 2025 | 298.95 | 296.90 | 308.70 | 294.00 | 67404 | 1.70% |
| 07 Apr 2025 | 293.95 | 295.00 | 300.00 | 283.00 | 118580 | -5.31% |
| 04 Apr 2025 | 310.45 | 327.05 | 327.10 | 306.10 | 146911 | -4.58% |
| 03 Apr 2025 | 325.35 | 323.00 | 333.30 | 318.05 | 102118 | -0.20% |
| 02 Apr 2025 | 326.00 | 328.20 | 329.80 | 321.15 | 55178 | -0.67% |
| 01 Apr 2025 | 328.20 | 323.50 | 338.65 | 322.15 | 120084 | 0.54% |
| 28 Mar 2025 | 326.45 | 334.50 | 340.95 | 322.55 | 135860 | -2.39% |
| 27 Mar 2025 | 334.45 | 355.00 | 355.00 | 329.00 | 259565 | -7.10% |
| 26 Mar 2025 | 360.00 | 340.00 | 380.65 | 336.10 | 277280 | 5.62% |
| 25 Mar 2025 | 340.85 | 354.90 | 354.90 | 338.50 | 178810 | -2.88% |
| 24 Mar 2025 | 350.95 | 339.20 | 353.10 | 335.55 | 242304 | 5.55% |
| 21 Mar 2025 | 332.50 | 341.40 | 345.60 | 329.00 | 219923 | -1.14% |
| 20 Mar 2025 | 336.35 | 329.40 | 346.20 | 329.40 | 289149 | 2.66% |
| 19 Mar 2025 | 327.65 | 329.40 | 332.00 | 321.85 | 397430 | -0.53% |
| 18 Mar 2025 | 329.40 | 316.95 | 334.00 | 316.50 | 285956 | 3.93% |
| 17 Mar 2025 | 316.95 | 325.80 | 327.50 | 315.05 | 161147 | -2.84% |
| 13 Mar 2025 | 326.20 | 324.70 | 331.40 | 322.55 | 293288 | 0.26% |
| 12 Mar 2025 | 325.35 | 354.05 | 356.80 | 321.55 | 255759 | -8.11% |
| 11 Mar 2025 | 354.05 | 352.10 | 357.60 | 346.05 | 200475 | -0.13% |
| 10 Mar 2025 | 354.50 | 355.00 | 365.00 | 352.85 | 158759 | 0.40% |
| 07 Mar 2025 | 353.10 | 354.90 | 357.55 | 342.90 | 245801 | 0.18% |
| 06 Mar 2025 | 352.45 | 355.00 | 385.00 | 347.95 | 291571 | 1.64% |
| 05 Mar 2025 | 346.75 | 325.40 | 360.00 | 325.35 | 251305 | 5.20% |
| 04 Mar 2025 | 329.60 | 320.10 | 333.25 | 312.55 | 189124 | 3.50% |
| 03 Mar 2025 | 318.45 | 319.85 | 325.00 | 304.25 | 261139 | 0.35% |
| 28 Feb 2025 | 317.35 | 318.95 | 322.85 | 312.80 | 129381 | -0.89% |
| 27 Feb 2025 | 320.20 | 348.95 | 349.30 | 316.35 | 381192 | -7.86% |
| 25 Feb 2025 | 347.50 | 350.10 | 353.50 | 343.10 | 124274 | -1.63% |
| 24 Feb 2025 | 353.25 | 354.85 | 358.75 | 348.65 | 149109 | -0.76% |
| 21 Feb 2025 | 355.95 | 361.30 | 362.85 | 354.35 | 47339 | -0.97% |
| 20 Feb 2025 | 359.45 | 363.80 | 368.90 | 358.10 | 124545 | -1.20% |
| 19 Feb 2025 | 363.80 | 355.25 | 371.55 | 353.00 | 79085 | 0.59% |
| 18 Feb 2025 | 361.65 | 359.75 | 368.80 | 351.50 | 98274 | 0.17% |
| 17 Feb 2025 | 361.05 | 368.05 | 370.00 | 351.15 | 102523 | -2.00% |
| 14 Feb 2025 | 368.40 | 377.20 | 382.35 | 352.80 | 243762 | -3.24% |
| 13 Feb 2025 | 380.75 | 384.00 | 391.50 | 375.55 | 48117 | -0.67% |
| 12 Feb 2025 | 383.30 | 386.00 | 394.60 | 379.35 | 164057 | -1.59% |
| 11 Feb 2025 | 389.50 | 400.95 | 400.95 | 385.95 | 161309 | -2.88% |
| 10 Feb 2025 | 401.05 | 415.25 | 415.25 | 398.60 | 174533 | -2.69% |
| 07 Feb 2025 | 412.15 | 418.80 | 420.30 | 405.55 | 210541 | -1.59% |
| 06 Feb 2025 | 418.80 | 424.80 | 424.80 | 416.15 | 34549 | -1.17% |
| 05 Feb 2025 | 423.75 | 423.80 | 427.00 | 420.15 | 82450 | 0.53% |
| 04 Feb 2025 | 421.50 | 418.70 | 425.45 | 415.00 | 59409 | 0.67% |
| 03 Feb 2025 | 418.70 | 420.30 | 424.20 | 414.00 | 48251 | -1.32% |
| 01 Feb 2025 | 424.30 | 426.65 | 431.60 | 413.55 | 58854 | -0.06% |
| 31 Jan 2025 | 424.55 | 424.30 | 428.00 | 411.30 | 75023 | 0.56% |
| 30 Jan 2025 | 422.20 | 425.00 | 427.45 | 416.85 | 51216 | -0.19% |
| 29 Jan 2025 | 423.00 | 414.50 | 430.70 | 412.85 | 73645 | 2.51% |
| 28 Jan 2025 | 412.65 | 417.85 | 418.95 | 397.20 | 145423 | -1.24% |
| 27 Jan 2025 | 417.85 | 437.00 | 437.05 | 413.00 | 142786 | -4.14% |
| 24 Jan 2025 | 435.90 | 453.75 | 455.65 | 432.30 | 45179 | -4.66% |
| 23 Jan 2025 | 457.20 | 443.00 | 466.85 | 440.00 | 101346 | 3.71% |
| 22 Jan 2025 | 440.85 | 443.75 | 445.05 | 431.15 | 67129 | -1.09% |
| 21 Jan 2025 | 445.70 | 439.30 | 450.05 | 436.80 | 63605 | 1.93% |
| 20 Jan 2025 | 437.25 | 442.60 | 447.60 | 431.30 | 109869 | -1.21% |
| 17 Jan 2025 | 442.60 | 442.00 | 445.65 | 434.55 | 48868 | 0.55% |
| 16 Jan 2025 | 440.20 | 436.10 | 445.00 | 436.10 | 81332 | 0.95% |
| 15 Jan 2025 | 436.05 | 440.50 | 444.60 | 435.00 | 110665 | -1.33% |
| 14 Jan 2025 | 441.95 | 452.80 | 453.00 | 440.25 | 93434 | -1.95% |
| 13 Jan 2025 | 450.75 | 469.95 | 469.95 | 447.05 | 176208 | -4.60% |
| 10 Jan 2025 | 472.50 | 473.50 | 484.85 | 465.00 | 94712 | -0.24% |
| 09 Jan 2025 | 473.65 | 475.00 | 479.45 | 470.00 | 58232 | -0.34% |
| 08 Jan 2025 | 475.25 | 473.00 | 477.75 | 465.15 | 90648 | 0.47% |
| 07 Jan 2025 | 473.05 | 475.00 | 479.35 | 470.55 | 95389 | 0.05% |
| 06 Jan 2025 | 472.80 | 475.60 | 480.00 | 465.65 | 160137 | -0.59% |
| 03 Jan 2025 | 475.60 | 460.00 | 477.60 | 458.05 | 284823 | 3.36% |
| 02 Jan 2025 | 460.15 | 467.00 | 468.40 | 457.60 | 225584 | -1.32% |
| 01 Jan 2025 | 466.30 | 467.60 | 471.80 | 462.25 | 40253 | 0.12% |
| 31 Dec 2024 | 465.75 | 473.70 | 473.70 | 461.00 | 76122 | -1.17% |
| 30 Dec 2024 | 471.25 | 473.60 | 473.60 | 467.00 | 44582 | 0.26% |
| 27 Dec 2024 | 470.05 | 467.80 | 475.00 | 466.10 | 115772 | 0.53% |
| 26 Dec 2024 | 467.55 | 474.00 | 477.45 | 466.00 | 213273 | -1.37% |
| 24 Dec 2024 | 474.05 | 481.70 | 481.70 | 471.00 | 60611 | -1.12% |
| 23 Dec 2024 | 479.40 | 475.60 | 482.35 | 469.40 | 158221 | 0.43% |
| 20 Dec 2024 | 477.35 | 490.85 | 507.45 | 473.10 | 252900 | -2.24% |
| 19 Dec 2024 | 488.30 | 483.95 | 494.75 | 480.65 | 104479 | -0.28% |
| 18 Dec 2024 | 489.65 | 516.00 | 517.85 | 488.10 | 148165 | -4.44% |
| 17 Dec 2024 | 512.40 | 493.00 | 522.90 | 491.45 | 557211 | 4.26% |
| 16 Dec 2024 | 491.45 | 492.20 | 494.45 | 489.05 | 41447 | 0.23% |
| 13 Dec 2024 | 490.30 | 486.00 | 492.95 | 482.00 | 64175 | 0.41% |
| 12 Dec 2024 | 488.30 | 491.20 | 496.45 | 485.35 | 221067 | -0.21% |
| 11 Dec 2024 | 489.35 | 494.00 | 503.75 | 487.00 | 162779 | -0.89% |
| 10 Dec 2024 | 493.75 | 492.00 | 498.60 | 488.00 | 184238 | 1.13% |
| 09 Dec 2024 | 488.25 | 495.05 | 503.55 | 485.55 | 241848 | -1.41% |
| 06 Dec 2024 | 495.25 | 499.05 | 506.30 | 485.50 | 226030 | -0.76% |
| 05 Dec 2024 | 499.05 | 507.90 | 510.45 | 491.30 | 174147 | -1.04% |
| 04 Dec 2024 | 504.30 | 515.00 | 518.95 | 502.00 | 183294 | -1.46% |
| 03 Dec 2024 | 511.75 | 503.75 | 515.00 | 495.00 | 227101 | 2.41% |
| 02 Dec 2024 | 499.70 | 495.55 | 505.00 | 491.00 | 207137 | 1.52% |
| 29 Nov 2024 | 492.20 | 473.50 | 504.00 | 472.45 | 302272 | 4.36% |
| 28 Nov 2024 | 471.65 | 473.70 | 478.00 | 465.25 | 169491 | 0.32% |
| 27 Nov 2024 | 470.15 | 470.75 | 478.00 | 466.95 | 315665 | 0.05% |
| 26 Nov 2024 | 469.90 | 473.70 | 478.85 | 463.55 | 317493 | 0.31% |
| 25 Nov 2024 | 468.45 | 476.00 | 480.20 | 466.95 | 74189 | -0.33% |
| 22 Nov 2024 | 470.00 | 467.50 | 474.10 | 462.25 | 118467 | 1.16% |
| 21 Nov 2024 | 464.60 | 480.00 | 482.40 | 463.50 | 257891 | -3.00% |
| 19 Nov 2024 | 478.95 | 475.45 | 488.20 | 470.50 | 194724 | 0.44% |
| 18 Nov 2024 | 476.85 | 488.65 | 494.75 | 473.10 | 208665 | -1.68% |
| 14 Nov 2024 | 485.00 | 480.50 | 487.35 | 480.50 | 74082 | 0.97% |
| 13 Nov 2024 | 480.35 | 496.05 | 498.60 | 475.20 | 297545 | -2.93% |
| 12 Nov 2024 | 494.85 | 490.45 | 506.55 | 490.45 | 197211 | 1.14% |
| 11 Nov 2024 | 489.25 | 490.10 | 508.70 | 482.80 | 283891 | -0.18% |
| 08 Nov 2024 | 490.15 | 502.60 | 506.00 | 484.20 | 330953 | -1.74% |
| 07 Nov 2024 | 498.85 | 507.00 | 518.85 | 495.15 | 136005 | -1.58% |
| 06 Nov 2024 | 506.85 | 502.50 | 509.55 | 498.05 | 128186 | 0.93% |
| 05 Nov 2024 | 502.20 | 478.25 | 505.70 | 478.25 | 185984 | 4.21% |
| 04 Nov 2024 | 481.90 | 495.20 | 495.20 | 476.75 | 90741 | -1.96% |
| 01 Nov 2024 | 491.55 | 486.95 | 495.00 | 485.10 | 39811 | 1.36% |
| 31 Oct 2024 | 484.95 | 479.00 | 491.00 | 471.00 | 400075 | 1.54% |
| 30 Oct 2024 | 477.60 | 482.00 | 491.00 | 474.90 | 301514 | -0.67% |
| 29 Oct 2024 | 480.80 | 484.35 | 494.25 | 475.65 | 245786 | -0.49% |
| 28 Oct 2024 | 483.15 | 484.20 | 496.50 | 473.50 | 139645 | 0.82% |
| 25 Oct 2024 | 479.20 | 491.40 | 495.45 | 469.75 | 216578 | -1.84% |
| 24 Oct 2024 | 488.20 | 497.95 | 503.40 | 486.15 | 112126 | -1.68% |
| 23 Oct 2024 | 496.55 | 495.90 | 505.00 | 488.20 | 100855 | 1.33% |
| 22 Oct 2024 | 490.05 | 516.00 | 523.25 | 484.30 | 286243 | -5.97% |
| 21 Oct 2024 | 521.15 | 523.35 | 525.00 | 515.25 | 179544 | -0.12% |
| 18 Oct 2024 | 521.80 | 520.70 | 525.00 | 509.55 | 224343 | 0.21% |
| 17 Oct 2024 | 520.70 | 551.00 | 553.10 | 518.55 | 341934 | -4.92% |
| 16 Oct 2024 | 547.65 | 515.10 | 550.75 | 515.10 | 1059393 | 6.61% |
| 15 Oct 2024 | 513.70 | 518.10 | 521.90 | 505.55 | 240552 | -0.85% |
| 14 Oct 2024 | 518.10 | 520.90 | 521.30 | 503.95 | 340539 | 0.23% |
| 11 Oct 2024 | 516.90 | 529.50 | 529.50 | 512.00 | 294300 | -1.89% |
| 10 Oct 2024 | 526.85 | 500.35 | 533.00 | 497.95 | 419817 | 5.30% |
| 09 Oct 2024 | 500.35 | 497.00 | 508.95 | 494.50 | 157509 | 0.55% |
| 08 Oct 2024 | 497.60 | 501.00 | 508.45 | 495.00 | 331838 | -0.57% |
| 07 Oct 2024 | 500.45 | 514.00 | 539.40 | 495.00 | 1080642 | -0.50% |
| 04 Oct 2024 | 502.95 | 488.30 | 519.00 | 488.30 | 2513504 | 7.03% |
| 03 Oct 2024 | 469.90 | 469.60 | 492.90 | 465.00 | 457754 | 0.03% |
| 01 Oct 2024 | 469.75 | 481.00 | 488.05 | 469.00 | 125335 | -1.70% |
| 30 Sep 2024 | 477.85 | 470.05 | 482.00 | 460.30 | 229241 | 0.57% |
| 27 Sep 2024 | 475.15 | 477.60 | 483.70 | 472.00 | 120625 | 0.23% |
| 26 Sep 2024 | 474.05 | 485.80 | 490.45 | 470.05 | 150844 | -1.94% |
| 25 Sep 2024 | 483.45 | 494.20 | 497.65 | 478.95 | 135522 | -2.36% |
| 24 Sep 2024 | 495.15 | 498.00 | 514.20 | 491.95 | 263619 | 0.22% |
| 23 Sep 2024 | 494.05 | 504.50 | 507.00 | 490.00 | 122930 | -2.07% |
| 20 Sep 2024 | 504.50 | 502.70 | 508.60 | 499.00 | 91754 | 1.37% |
| 19 Sep 2024 | 497.70 | 512.10 | 522.85 | 488.90 | 186478 | -2.76% |
| 18 Sep 2024 | 511.85 | 519.00 | 527.20 | 507.10 | 122488 | -2.00% |
| 17 Sep 2024 | 522.30 | 520.00 | 531.35 | 516.20 | 171004 | 0.39% |
| 16 Sep 2024 | 520.25 | 536.50 | 540.00 | 516.65 | 254325 | -1.64% |
| 13 Sep 2024 | 528.95 | 500.00 | 533.00 | 495.15 | 635768 | 6.04% |
| 12 Sep 2024 | 498.80 | 498.80 | 501.75 | 495.20 | 60466 | 0.33% |
| 11 Sep 2024 | 497.15 | 496.00 | 515.00 | 487.95 | 228224 | 0.23% |
| 10 Sep 2024 | 496.00 | 487.00 | 499.00 | 487.00 | 73285 | 2.26% |
| 09 Sep 2024 | 485.05 | 495.10 | 501.60 | 483.05 | 99631 | -2.49% |
| 06 Sep 2024 | 497.45 | 509.00 | 517.70 | 493.35 | 143694 | -2.26% |
| 05 Sep 2024 | 508.95 | 504.60 | 516.90 | 500.90 | 125017 | 1.32% |
| 04 Sep 2024 | 502.30 | 499.15 | 510.90 | 499.15 | 108852 | -0.88% |
| 03 Sep 2024 | 506.75 | 509.45 | 519.00 | 505.00 | 120503 | -0.30% |
| 02 Sep 2024 | 508.25 | 520.00 | 528.00 | 506.20 | 191928 | -2.18% |
| 30 Aug 2024 | 519.60 | 502.00 | 529.00 | 497.70 | 633300 | 4.85% |
| 29 Aug 2024 | 495.55 | 499.60 | 509.60 | 493.60 | 178892 | -0.02% |
| 28 Aug 2024 | 495.65 | 491.20 | 502.95 | 481.05 | 150034 | 0.91% |
| 27 Aug 2024 | 491.20 | 486.20 | 496.75 | 486.10 | 112115 | 0.64% |
| 26 Aug 2024 | 488.10 | 490.10 | 495.60 | 478.80 | 115197 | -0.41% |
| 23 Aug 2024 | 490.10 | 490.05 | 496.75 | 485.05 | 70107 | -0.90% |
| 22 Aug 2024 | 494.55 | 498.75 | 509.00 | 492.00 | 420400 | -0.09% |
| 21 Aug 2024 | 495.00 | 492.00 | 499.00 | 491.00 | 145219 | 1.15% |
| 20 Aug 2024 | 489.35 | 474.55 | 498.70 | 470.95 | 255608 | 3.91% |
| 19 Aug 2024 | 470.95 | 466.25 | 476.00 | 461.15 | 179070 | 1.01% |
| 16 Aug 2024 | 466.25 | 471.00 | 481.95 | 464.00 | 100151 | -1.26% |
| 14 Aug 2024 | 472.20 | 461.00 | 480.00 | 460.55 | 192857 | 1.40% |
| 13 Aug 2024 | 465.70 | 469.30 | 473.45 | 464.00 | 82208 | -0.12% |
| 12 Aug 2024 | 466.25 | 469.25 | 474.95 | 461.55 | 171555 | -0.64% |
| 09 Aug 2024 | 469.25 | 478.60 | 482.70 | 467.00 | 33107 | -1.18% |
| 08 Aug 2024 | 474.85 | 472.00 | 484.00 | 461.05 | 168971 | 2.05% |
| 07 Aug 2024 | 465.30 | 456.00 | 470.00 | 452.40 | 55917 | 2.06% |
| 06 Aug 2024 | 455.90 | 451.00 | 464.00 | 450.65 | 99029 | 0.71% |
| 05 Aug 2024 | 452.70 | 458.65 | 464.40 | 450.20 | 140329 | -4.74% |
| 02 Aug 2024 | 475.25 | 475.00 | 478.35 | 470.00 | 32448 | -0.65% |
| 01 Aug 2024 | 478.35 | 475.10 | 485.20 | 469.00 | 79739 | 0.68% |
| 31 Jul 2024 | 475.10 | 485.00 | 486.00 | 468.55 | 38396 | -2.02% |
| 30 Jul 2024 | 484.90 | 484.35 | 490.75 | 481.05 | 45121 | 0.11% |
| 29 Jul 2024 | 484.35 | 484.35 | 492.00 | 475.05 | 88053 | 0.53% |
| 26 Jul 2024 | 481.80 | 469.00 | 484.70 | 469.00 | 78740 | 2.82% |
| 25 Jul 2024 | 468.60 | 469.70 | 479.35 | 462.65 | 76080 | -1.73% |
| 24 Jul 2024 | 476.85 | 481.05 | 487.40 | 474.00 | 54416 | -0.89% |
| 23 Jul 2024 | 481.15 | 478.60 | 488.40 | 463.00 | 109150 | 1.22% |
| 22 Jul 2024 | 475.35 | 470.25 | 483.90 | 467.80 | 71187 | -0.40% |
| 19 Jul 2024 | 477.25 | 497.85 | 498.60 | 472.10 | 82954 | -4.33% |
| 18 Jul 2024 | 498.85 | 494.00 | 503.95 | 478.20 | 209705 | 2.35% |
| 16 Jul 2024 | 487.40 | 501.55 | 501.55 | 485.00 | 106437 | -2.53% |
| 15 Jul 2024 | 500.05 | 485.50 | 507.50 | 483.00 | 191608 | 3.08% |
| 12 Jul 2024 | 485.10 | 503.85 | 510.15 | 480.20 | 285100 | -2.97% |
| 11 Jul 2024 | 499.95 | 502.00 | 509.50 | 497.60 | 69315 | 0.40% |
| 10 Jul 2024 | 497.95 | 510.00 | 510.00 | 490.00 | 77137 | -1.93% |
| 09 Jul 2024 | 507.75 | 521.00 | 521.00 | 507.00 | 66225 | -0.62% |
| 08 Jul 2024 | 510.90 | 539.75 | 539.75 | 508.50 | 110627 | -2.57% |
| 05 Jul 2024 | 524.40 | 512.80 | 528.45 | 508.25 | 250281 | 2.59% |
| 04 Jul 2024 | 511.15 | 527.45 | 530.80 | 508.95 | 893416 | -2.95% |
| 03 Jul 2024 | 526.70 | 519.90 | 533.85 | 511.55 | 348615 | 2.15% |
| 02 Jul 2024 | 515.60 | 534.75 | 544.90 | 512.00 | 267764 | -3.07% |
| 01 Jul 2024 | 531.95 | 535.00 | 536.35 | 521.85 | 249789 | -0.82% |
| 28 Jun 2024 | 536.35 | 497.10 | 551.35 | 491.00 | 712578 | 7.90% |
| 27 Jun 2024 | 497.10 | 504.50 | 505.95 | 485.00 | 164044 | -2.04% |
| 26 Jun 2024 | 507.45 | 493.00 | 516.05 | 486.00 | 127090 | 3.05% |
| 25 Jun 2024 | 492.45 | 495.80 | 500.60 | 484.00 | 115161 | -0.48% |
| 24 Jun 2024 | 494.85 | 504.80 | 511.50 | 492.35 | 155240 | -2.12% |
| 21 Jun 2024 | 505.55 | 492.00 | 524.00 | 492.00 | 384315 | 4.73% |
| 20 Jun 2024 | 482.70 | 497.25 | 509.90 | 477.00 | 246524 | -2.31% |
| 19 Jun 2024 | 494.10 | 495.00 | 510.00 | 490.00 | 310252 | 0.50% |
| 18 Jun 2024 | 491.65 | 512.60 | 514.25 | 489.00 | 238315 | -3.62% |
| 14 Jun 2024 | 510.10 | 538.00 | 543.90 | 505.35 | 366813 | -2.97% |
| 13 Jun 2024 | 525.70 | 470.85 | 539.95 | 470.85 | 1619616 | 11.86% |
| 12 Jun 2024 | 469.95 | 464.05 | 478.00 | 464.05 | 53959 | 0.60% |
| 11 Jun 2024 | 467.15 | 472.75 | 479.95 | 460.00 | 107863 | -1.16% |
| 10 Jun 2024 | 472.65 | 473.50 | 475.00 | 466.00 | 76096 | 0.83% |
| 07 Jun 2024 | 468.75 | 442.35 | 475.45 | 442.35 | 223790 | 6.27% |
| 06 Jun 2024 | 441.10 | 435.40 | 442.00 | 431.90 | 37632 | 2.56% |
| 05 Jun 2024 | 430.10 | 430.00 | 442.00 | 411.95 | 47562 | -0.10% |
| 04 Jun 2024 | 430.55 | 437.35 | 440.80 | 390.10 | 146196 | -1.55% |
| 03 Jun 2024 | 437.35 | 450.70 | 455.00 | 435.10 | 56189 | -1.02% |
| 31 May 2024 | 441.85 | 441.00 | 445.00 | 432.95 | 49006 | 1.35% |
| 30 May 2024 | 435.95 | 440.05 | 446.40 | 430.00 | 62218 | -1.87% |
| 29 May 2024 | 444.25 | 449.40 | 453.45 | 441.40 | 67573 | -1.20% |
| 28 May 2024 | 449.65 | 448.90 | 462.00 | 446.15 | 163749 | 1.19% |
| 27 May 2024 | 444.35 | 464.80 | 464.80 | 438.40 | 101771 | -3.74% |
| 24 May 2024 | 461.60 | 463.50 | 477.00 | 458.80 | 67857 | -0.42% |
| 23 May 2024 | 463.55 | 479.25 | 479.90 | 461.10 | 81220 | -3.39% |
| 22 May 2024 | 479.80 | 477.05 | 486.00 | 474.40 | 73628 | 0.37% |
| 21 May 2024 | 478.05 | 482.00 | 488.60 | 474.80 | 95791 | -0.78% |
| 18 May 2024 | 481.80 | 482.80 | 485.00 | 474.10 | 31054 | 0.23% |
| 17 May 2024 | 480.70 | 439.00 | 497.90 | 437.70 | 644364 | 9.82% |
| 16 May 2024 | 437.70 | 428.20 | 445.50 | 426.00 | 75478 | 2.96% |
| 15 May 2024 | 425.10 | 420.05 | 429.65 | 420.00 | 43594 | 0.96% |
| 14 May 2024 | 421.05 | 431.80 | 436.55 | 420.00 | 60217 | -2.49% |
| 13 May 2024 | 431.80 | 415.40 | 437.35 | 410.05 | 108377 | 4.81% |
| 10 May 2024 | 412.00 | 412.45 | 425.00 | 405.25 | 37966 | 0.60% |
| 09 May 2024 | 409.55 | 413.05 | 422.85 | 406.20 | 80985 | -0.27% |
| 08 May 2024 | 410.65 | 413.85 | 419.75 | 406.55 | 88429 | -0.02% |
| 07 May 2024 | 410.75 | 427.30 | 429.00 | 405.70 | 167860 | -3.49% |
| 06 May 2024 | 425.60 | 436.80 | 441.95 | 425.00 | 173530 | -1.89% |
| 03 May 2024 | 433.80 | 451.15 | 452.50 | 430.75 | 180948 | -4.42% |
| 02 May 2024 | 453.85 | 465.00 | 465.00 | 450.50 | 140424 | -0.67% |
| 30 Apr 2024 | 456.90 | 462.00 | 466.80 | 451.50 | 193018 | -1.00% |
| 29 Apr 2024 | 461.50 | 472.00 | 475.05 | 458.10 | 58824 | -2.15% |
| 26 Apr 2024 | 471.65 | 464.25 | 475.70 | 461.40 | 95704 | 1.97% |
| 25 Apr 2024 | 462.55 | 469.25 | 473.15 | 461.00 | 65924 | -1.23% |
| 24 Apr 2024 | 468.30 | 470.00 | 482.00 | 465.20 | 201190 | -0.32% |
| 23 Apr 2024 | 469.80 | 466.65 | 479.00 | 462.55 | 84530 | 0.88% |
| 22 Apr 2024 | 465.70 | 470.20 | 474.90 | 462.05 | 139317 | 0.53% |
| 19 Apr 2024 | 463.25 | 469.95 | 472.00 | 461.05 | 68025 | -2.26% |
| 18 Apr 2024 | 473.95 | 467.05 | 497.00 | 459.90 | 668415 | 3.00% |
| 16 Apr 2024 | 460.15 | 442.45 | 462.00 | 440.85 | 70193 | 3.49% |
| 15 Apr 2024 | 444.65 | 437.00 | 463.05 | 428.25 | 148096 | -1.38% |
| 12 Apr 2024 | 450.85 | 452.95 | 453.25 | 446.00 | 69215 | -0.65% |
| 10 Apr 2024 | 453.80 | 467.85 | 469.50 | 450.95 | 208525 | -2.46% |
| 09 Apr 2024 | 465.25 | 464.80 | 470.00 | 461.95 | 76842 | 0.06% |
| 08 Apr 2024 | 464.95 | 468.80 | 472.25 | 456.00 | 144541 | -0.21% |
| 05 Apr 2024 | 465.95 | 473.70 | 487.30 | 463.25 | 427450 | -1.64% |
| 04 Apr 2024 | 473.70 | 471.30 | 482.00 | 467.20 | 150147 | 0.54% |
| 03 Apr 2024 | 471.15 | 472.95 | 476.90 | 465.60 | 158635 | -0.40% |
| 02 Apr 2024 | 473.05 | 452.15 | 481.20 | 446.85 | 274873 | 5.40% |
| 01 Apr 2024 | 448.80 | 440.55 | 456.05 | 440.00 | 45923 | 1.63% |
| 28 Mar 2024 | 441.60 | 460.00 | 460.00 | 431.25 | 210456 | -4.26% |
| 27 Mar 2024 | 461.25 | 455.05 | 464.00 | 452.65 | 149251 | 2.17% |
| 26 Mar 2024 | 451.45 | 455.15 | 465.45 | 449.75 | 260781 | -0.02% |
| 22 Mar 2024 | 451.55 | 450.25 | 462.25 | 447.65 | 154325 | 0.29% |
| 21 Mar 2024 | 450.25 | 455.10 | 461.50 | 449.00 | 190547 | 0.28% |
| 20 Mar 2024 | 449.00 | 444.25 | 462.00 | 435.00 | 49888 | 1.87% |
| 19 Mar 2024 | 440.75 | 449.80 | 449.80 | 436.20 | 62109 | -1.84% |
| 18 Mar 2024 | 449.00 | 453.30 | 459.45 | 444.00 | 66752 | -0.86% |
| 15 Mar 2024 | 452.90 | 449.95 | 457.00 | 441.00 | 82936 | 1.55% |
| 14 Mar 2024 | 446.00 | 434.95 | 461.55 | 430.10 | 140043 | 2.49% |
| 13 Mar 2024 | 435.15 | 453.35 | 461.25 | 426.00 | 185133 | -3.30% |
| 12 Mar 2024 | 450.00 | 457.65 | 457.65 | 442.55 | 110379 | -0.87% |
| 11 Mar 2024 | 453.95 | 465.80 | 466.60 | 450.00 | 99290 | -2.76% |
| 07 Mar 2024 | 466.85 | 463.90 | 483.40 | 458.35 | 345404 | 2.03% |
| 06 Mar 2024 | 457.55 | 466.60 | 466.60 | 454.80 | 308039 | -2.01% |
| 05 Mar 2024 | 466.95 | 484.00 | 484.00 | 464.00 | 214203 | -1.68% |
| 04 Mar 2024 | 474.95 | 463.00 | 482.00 | 460.80 | 183344 | 2.56% |
| 02 Mar 2024 | 463.10 | 468.80 | 470.00 | 461.50 | 6405 | -0.85% |
| 01 Mar 2024 | 467.05 | 468.35 | 470.60 | 460.00 | 152658 | 0.17% |
| 29 Feb 2024 | 466.25 | 467.50 | 470.55 | 450.00 | 87346 | 0.13% |
| 28 Feb 2024 | 465.65 | 445.00 | 468.00 | 441.55 | 193790 | 4.10% |
| 27 Feb 2024 | 447.30 | 460.00 | 464.15 | 440.20 | 147587 | -3.08% |
| 26 Feb 2024 | 461.50 | 456.35 | 469.00 | 456.35 | 76582 | -0.05% |
| 23 Feb 2024 | 461.75 | 459.35 | 466.90 | 456.20 | 61574 | 1.23% |
| 22 Feb 2024 | 456.15 | 462.85 | 464.30 | 448.00 | 99694 | -0.23% |
| 21 Feb 2024 | 457.20 | 460.15 | 470.00 | 455.00 | 108168 | -0.64% |
| 20 Feb 2024 | 460.15 | 460.95 | 472.70 | 454.05 | 178621 | 0.29% |
| 19 Feb 2024 | 458.80 | 476.70 | 476.70 | 449.00 | 191168 | -2.31% |
| 16 Feb 2024 | 469.65 | 459.50 | 473.00 | 453.25 | 312754 | 2.21% |
| 15 Feb 2024 | 459.50 | 467.90 | 480.00 | 455.15 | 375805 | -0.97% |
| 14 Feb 2024 | 464.00 | 470.05 | 473.00 | 461.50 | 172864 | -1.29% |
| 13 Feb 2024 | 470.05 | 480.05 | 486.00 | 467.10 | 189158 | -2.10% |
| 12 Feb 2024 | 480.15 | 493.85 | 497.95 | 475.20 | 156687 | -2.00% |
| 09 Feb 2024 | 489.95 | 493.35 | 495.05 | 481.00 | 104719 | 0.05% |
| 08 Feb 2024 | 489.70 | 503.05 | 503.05 | 487.25 | 65115 | -1.93% |
| 07 Feb 2024 | 499.35 | 505.25 | 508.65 | 496.65 | 69503 | -0.36% |
| 06 Feb 2024 | 501.15 | 494.20 | 517.40 | 494.20 | 124922 | 0.36% |
| 05 Feb 2024 | 499.35 | 518.00 | 518.00 | 497.05 | 115621 | -1.93% |
| 02 Feb 2024 | 509.20 | 514.00 | 527.20 | 505.50 | 153093 | 0.01% |
| 01 Feb 2024 | 509.15 | 514.85 | 526.60 | 506.40 | 107382 | -1.11% |
| 31 Jan 2024 | 514.85 | 503.80 | 519.85 | 503.30 | 73043 | 2.27% |
| 30 Jan 2024 | 503.40 | 505.90 | 509.85 | 500.00 | 46231 | -0.48% |
| 29 Jan 2024 | 505.85 | 512.60 | 513.00 | 500.40 | 68348 | -0.84% |
| 25 Jan 2024 | 510.15 | 534.00 | 534.00 | 508.00 | 148355 | -2.92% |
| 24 Jan 2024 | 525.50 | 517.30 | 534.95 | 510.65 | 101498 | 2.58% |
| 23 Jan 2024 | 512.30 | 570.00 | 570.00 | 507.25 | 438734 | -5.80% |
| 20 Jan 2024 | 543.85 | 527.65 | 554.30 | 527.10 | 141345 | 3.85% |
| 19 Jan 2024 | 523.70 | 522.50 | 527.00 | 516.00 | 72809 | 0.23% |
| 18 Jan 2024 | 522.50 | 526.35 | 527.00 | 507.30 | 58700 | -0.12% |
| 17 Jan 2024 | 523.15 | 530.00 | 530.95 | 522.05 | 33221 | -0.73% |
| 16 Jan 2024 | 527.00 | 535.00 | 535.00 | 518.40 | 81797 | -1.02% |
| 15 Jan 2024 | 532.45 | 540.00 | 551.75 | 531.40 | 88793 | -0.43% |
| 12 Jan 2024 | 534.75 | 531.95 | 549.70 | 528.40 | 125667 | 1.28% |
| 11 Jan 2024 | 528.00 | 530.00 | 534.50 | 526.05 | 50696 | 0.08% |
| 10 Jan 2024 | 527.60 | 531.95 | 534.25 | 522.60 | 60544 | -0.82% |
| 09 Jan 2024 | 531.95 | 548.95 | 548.95 | 529.35 | 90754 | -0.85% |
| 08 Jan 2024 | 536.50 | 551.00 | 552.00 | 535.20 | 95762 | -1.93% |
| 05 Jan 2024 | 547.05 | 553.70 | 559.05 | 542.05 | 80346 | -0.45% |
| 04 Jan 2024 | 549.55 | 552.85 | 563.00 | 546.10 | 193637 | 0.18% |
| 03 Jan 2024 | 548.55 | 545.00 | 564.70 | 539.20 | 112452 | 0.48% |
| 02 Jan 2024 | 545.95 | 552.00 | 558.40 | 539.45 | 42416 | -1.06% |
| 01 Jan 2024 | 551.80 | 549.50 | 557.15 | 547.80 | 40855 | 0.49% |
| 29 Dec 2023 | 549.10 | 561.80 | 562.55 | 546.00 | 65052 | -1.29% |
| 28 Dec 2023 | 556.25 | 562.75 | 573.00 | 544.55 | 108944 | -1.20% |
| 27 Dec 2023 | 563.00 | 564.00 | 587.00 | 560.05 | 148482 | -0.13% |
| 26 Dec 2023 | 563.75 | 570.00 | 582.80 | 557.05 | 133045 | -1.35% |
| 22 Dec 2023 | 571.45 | 562.95 | 581.00 | 557.40 | 238645 | 1.53% |
| 21 Dec 2023 | 562.85 | 550.00 | 567.55 | 523.00 | 206398 | 3.34% |
| 20 Dec 2023 | 544.65 | 552.35 | 587.00 | 541.00 | 300754 | -2.33% |
| 19 Dec 2023 | 557.65 | 582.00 | 583.00 | 550.00 | 270826 | -3.04% |
| 18 Dec 2023 | 575.15 | 533.05 | 599.00 | 533.05 | 1588455 | 8.44% |
| 15 Dec 2023 | 530.40 | 518.25 | 545.00 | 518.25 | 315638 | 2.34% |
| 14 Dec 2023 | 518.25 | 524.90 | 534.95 | 512.15 | 209781 | 1.08% |
| 13 Dec 2023 | 512.70 | 492.35 | 520.00 | 481.80 | 155267 | 4.91% |
| 12 Dec 2023 | 488.70 | 499.55 | 499.60 | 485.60 | 29473 | -0.82% |
| 11 Dec 2023 | 492.75 | 491.05 | 497.90 | 487.35 | 56808 | 1.10% |
| 08 Dec 2023 | 487.40 | 479.65 | 490.95 | 473.30 | 58411 | 2.12% |
| 07 Dec 2023 | 477.30 | 463.85 | 484.40 | 463.85 | 48409 | -0.45% |
| 06 Dec 2023 | 479.45 | 480.00 | 484.85 | 474.05 | 44993 | 0.21% |
| 05 Dec 2023 | 478.45 | 483.95 | 484.60 | 475.45 | 32183 | -1.08% |
| 04 Dec 2023 | 483.65 | 483.45 | 487.00 | 478.05 | 48237 | 0.84% |
| 01 Dec 2023 | 479.60 | 481.00 | 485.50 | 476.05 | 35080 | -0.12% |
| 30 Nov 2023 | 480.20 | 485.90 | 485.90 | 477.00 | 36602 | -0.43% |
| 29 Nov 2023 | 482.25 | 491.60 | 492.30 | 480.60 | 38248 | -1.17% |
| 28 Nov 2023 | 487.95 | 494.60 | 505.00 | 486.05 | 36830 | -0.56% |
| 24 Nov 2023 | 490.70 | 492.00 | 497.90 | 486.10 | 33517 | -1.17% |
| 23 Nov 2023 | 496.50 | 491.00 | 500.15 | 490.00 | 23120 | -0.69% |
| 22 Nov 2023 | 499.95 | 502.40 | 507.60 | 490.80 | 77927 | 0.44% |
| 21 Nov 2023 | 497.75 | 490.75 | 504.00 | 475.55 | 70524 | 2.19% |
| 20 Nov 2023 | 487.10 | 485.40 | 494.00 | 480.10 | 40292 | 0.48% |
| 17 Nov 2023 | 484.75 | 489.90 | 494.00 | 484.00 | 17287 | -1.05% |
| 16 Nov 2023 | 489.90 | 488.60 | 498.00 | 481.75 | 31462 | 1.02% |
| 15 Nov 2023 | 484.95 | 492.45 | 497.00 | 483.15 | 70633 | -0.79% |
| 13 Nov 2023 | 488.80 | 498.70 | 498.70 | 486.05 | 28404 | -1.24% |
| 12 Nov 2023 | 494.95 | 489.95 | 496.30 | 488.00 | 6480 | 1.55% |
| 10 Nov 2023 | 487.40 | 487.00 | 497.50 | 485.00 | 42895 | -0.04% |
| 09 Nov 2023 | 487.60 | 509.00 | 509.90 | 475.05 | 98448 | -1.99% |
| 08 Nov 2023 | 497.50 | 518.00 | 535.95 | 495.85 | 125103 | 0.08% |
| 07 Nov 2023 | 497.10 | 505.05 | 514.35 | 495.05 | 34161 | -1.57% |
| 06 Nov 2023 | 505.05 | 509.75 | 518.00 | 501.00 | 41105 | -0.18% |
| 03 Nov 2023 | 505.95 | 499.95 | 509.00 | 496.25 | 80840 | 1.96% |
| 02 Nov 2023 | 496.20 | 497.90 | 504.00 | 494.00 | 39806 | -0.34% |
| 01 Nov 2023 | 497.90 | 493.00 | 504.00 | 491.00 | 24292 | -0.05% |
| 31 Oct 2023 | 498.15 | 503.60 | 507.90 | 493.25 | 25944 | -0.24% |
| 30 Oct 2023 | 499.35 | 519.40 | 519.40 | 495.00 | 22452 | 0.07% |
| 27 Oct 2023 | 499.00 | 485.15 | 518.95 | 485.15 | 66787 | 3.70% |
| 26 Oct 2023 | 481.20 | 483.75 | 487.25 | 467.10 | 38232 | -1.84% |
| 25 Oct 2023 | 490.20 | 486.00 | 499.40 | 478.10 | 66208 | 0.61% |
| 23 Oct 2023 | 487.25 | 508.90 | 510.90 | 481.00 | 60596 | -4.06% |
| 20 Oct 2023 | 507.85 | 516.05 | 519.75 | 503.80 | 38411 | -1.89% |
| 19 Oct 2023 | 517.65 | 495.10 | 523.40 | 495.10 | 78003 | 2.69% |
| 18 Oct 2023 | 504.10 | 494.35 | 528.45 | 481.10 | 178497 | 2.73% |
| 17 Oct 2023 | 490.70 | 489.10 | 497.50 | 486.00 | 51533 | -0.05% |
| 16 Oct 2023 | 490.95 | 490.00 | 500.00 | 485.80 | 35040 | -0.43% |
| 13 Oct 2023 | 493.05 | 504.75 | 504.75 | 475.10 | 90602 | -1.59% |
| 12 Oct 2023 | 501.00 | 503.10 | 506.85 | 495.00 | 31362 | -0.42% |
| 11 Oct 2023 | 503.10 | 511.30 | 511.30 | 501.95 | 50010 | -0.88% |
| 10 Oct 2023 | 507.55 | 508.60 | 512.00 | 504.10 | 55378 | -0.21% |
| 09 Oct 2023 | 508.60 | 513.70 | 517.25 | 501.00 | 52394 | -0.44% |
| 06 Oct 2023 | 510.85 | 511.80 | 519.00 | 505.00 | 40477 | 0.57% |
| 05 Oct 2023 | 507.95 | 514.85 | 522.00 | 504.10 | 44312 | -0.60% |
| 04 Oct 2023 | 511.00 | 512.95 | 518.00 | 499.85 | 68220 | 0.98% |
| 03 Oct 2023 | 506.05 | 501.05 | 510.00 | 492.45 | 42066 | 0.66% |
| 29 Sep 2023 | 502.75 | 505.20 | 505.20 | 497.40 | 22669 | 0.26% |
| 28 Sep 2023 | 501.45 | 507.65 | 512.95 | 498.60 | 39681 | -0.83% |
| 27 Sep 2023 | 505.65 | 495.20 | 510.00 | 495.20 | 42075 | 0.61% |
| 26 Sep 2023 | 502.60 | 503.60 | 505.85 | 494.05 | 88725 | 0.56% |
| 25 Sep 2023 | 499.80 | 496.60 | 500.00 | 492.05 | 43928 | 2.14% |
| 22 Sep 2023 | 489.35 | 485.00 | 490.80 | 482.00 | 33426 | 0.45% |
| 21 Sep 2023 | 487.15 | 489.60 | 490.00 | 477.90 | 51985 | -0.52% |
| 20 Sep 2023 | 489.70 | 489.80 | 495.45 | 474.15 | 80214 | -0.07% |
| 18 Sep 2023 | 490.05 | 499.10 | 499.20 | 484.55 | 31101 | -1.03% |
| 15 Sep 2023 | 495.15 | 501.00 | 505.00 | 492.25 | 31517 | -0.86% |
| 14 Sep 2023 | 499.45 | 489.80 | 502.20 | 489.60 | 144414 | 2.98% |
| 13 Sep 2023 | 485.00 | 476.35 | 489.95 | 459.00 | 113200 | 1.19% |
| 12 Sep 2023 | 479.30 | 521.50 | 521.50 | 443.85 | 348815 | -7.44% |
| 11 Sep 2023 | 517.85 | 525.95 | 526.00 | 515.35 | 90104 | -1.03% |
| 08 Sep 2023 | 523.25 | 525.60 | 527.95 | 511.00 | 103953 | -0.43% |
| 07 Sep 2023 | 525.50 | 526.00 | 538.00 | 510.15 | 345172 | 1.00% |
| 06 Sep 2023 | 520.30 | 494.70 | 529.00 | 489.10 | 295312 | 5.78% |
| 05 Sep 2023 | 491.85 | 493.90 | 498.00 | 485.70 | 70793 | 1.27% |
| 04 Sep 2023 | 485.70 | 481.35 | 492.90 | 481.35 | 57117 | -0.73% |
| 01 Sep 2023 | 489.25 | 484.20 | 493.85 | 483.95 | 47687 | 1.04% |
| 31 Aug 2023 | 484.20 | 491.70 | 497.20 | 482.20 | 39379 | -0.51% |
| 30 Aug 2023 | 486.70 | 496.00 | 506.00 | 485.00 | 75464 | -1.09% |
| 29 Aug 2023 | 492.05 | 485.00 | 495.00 | 483.00 | 82287 | 1.89% |
| 28 Aug 2023 | 482.90 | 494.65 | 495.30 | 480.05 | 96444 | -2.15% |
| 25 Aug 2023 | 493.50 | 499.00 | 504.45 | 489.65 | 79402 | -1.03% |
| 24 Aug 2023 | 498.65 | 496.85 | 508.05 | 495.00 | 87218 | 0.53% |
| 23 Aug 2023 | 496.00 | 507.95 | 508.00 | 494.65 | 70005 | -1.65% |
| 22 Aug 2023 | 504.30 | 504.00 | 509.00 | 499.00 | 107475 | 0.27% |
| 21 Aug 2023 | 502.95 | 510.00 | 510.00 | 497.00 | 127516 | -1.17% |
| 18 Aug 2023 | 508.90 | 506.05 | 511.00 | 496.30 | 280227 | 1.10% |
| 17 Aug 2023 | 503.35 | 503.50 | 517.65 | 499.00 | 330011 | 0.76% |
| 16 Aug 2023 | 499.55 | 464.90 | 504.00 | 463.15 | 721714 | 7.66% |
| 14 Aug 2023 | 464.00 | 469.00 | 469.00 | 457.05 | 82239 | -1.12% |
| 11 Aug 2023 | 469.25 | 472.90 | 474.10 | 464.10 | 106909 | 0.18% |
| 10 Aug 2023 | 468.40 | 457.80 | 477.50 | 454.85 | 211916 | 2.32% |
| 09 Aug 2023 | 457.80 | 459.35 | 469.40 | 456.55 | 247165 | 0.23% |
| 08 Aug 2023 | 456.75 | 437.00 | 459.00 | 429.30 | 234518 | 6.02% |
| 07 Aug 2023 | 430.80 | 432.45 | 444.90 | 428.90 | 130628 | -0.92% |
| 04 Aug 2023 | 434.80 | 436.10 | 447.45 | 427.05 | 93798 | 0.20% |
| 03 Aug 2023 | 433.95 | 435.00 | 444.40 | 429.15 | 81105 | -1.04% |
| 02 Aug 2023 | 438.50 | 441.50 | 456.00 | 430.80 | 183156 | -0.41% |
| 01 Aug 2023 | 440.30 | 445.50 | 453.00 | 400.20 | 552272 | -3.52% |
| 31 Jul 2023 | 456.35 | 467.90 | 467.90 | 454.10 | 73772 | -1.15% |
| 28 Jul 2023 | 461.65 | 457.65 | 464.00 | 451.95 | 81572 | 1.64% |
| 27 Jul 2023 | 454.20 | 463.45 | 464.20 | 454.00 | 74812 | -1.67% |
| 26 Jul 2023 | 461.90 | 464.80 | 478.15 | 458.00 | 178196 | 0.37% |
| 25 Jul 2023 | 460.20 | 450.40 | 465.05 | 447.55 | 125790 | 2.18% |
| 24 Jul 2023 | 450.40 | 450.00 | 456.25 | 444.80 | 56755 | -0.06% |
| 21 Jul 2023 | 450.65 | 445.70 | 459.00 | 442.55 | 126573 | 0.10% |
| 20 Jul 2023 | 450.20 | 454.65 | 468.95 | 449.25 | 188209 | -0.18% |
| 19 Jul 2023 | 451.00 | 456.65 | 459.20 | 450.10 | 64071 | -0.57% |
| 18 Jul 2023 | 453.60 | 461.90 | 462.30 | 450.85 | 52831 | -1.14% |
| 17 Jul 2023 | 458.85 | 467.10 | 473.00 | 457.50 | 94012 | -1.15% |
| 14 Jul 2023 | 464.20 | 455.15 | 473.00 | 454.55 | 228228 | 1.99% |
| 13 Jul 2023 | 455.15 | 475.25 | 487.70 | 451.05 | 427253 | -3.16% |
| 12 Jul 2023 | 470.00 | 427.80 | 479.00 | 426.10 | 704842 | 10.93% |
| 11 Jul 2023 | 423.70 | 404.30 | 429.90 | 404.30 | 206966 | 4.80% |
| 10 Jul 2023 | 404.30 | 421.50 | 423.70 | 401.75 | 153348 | -3.55% |
| 07 Jul 2023 | 419.20 | 440.00 | 444.00 | 417.10 | 170137 | -4.03% |
| 06 Jul 2023 | 436.80 | 433.00 | 447.05 | 431.75 | 291376 | 1.32% |
| 05 Jul 2023 | 431.10 | 427.20 | 432.00 | 423.15 | 101477 | 1.57% |
| 04 Jul 2023 | 424.45 | 428.00 | 432.50 | 421.90 | 130243 | -0.26% |
| 03 Jul 2023 | 425.55 | 418.00 | 432.00 | 418.00 | 114015 | 1.81% |
| 30 Jun 2023 | 418.00 | 406.35 | 435.00 | 406.35 | 180027 | 2.03% |
| 28 Jun 2023 | 409.70 | 408.40 | 415.00 | 406.55 | 79481 | 0.81% |
| 27 Jun 2023 | 406.40 | 408.65 | 410.00 | 401.55 | 87796 | 0.63% |
| 26 Jun 2023 | 403.85 | 403.25 | 412.85 | 398.00 | 62445 | -0.25% |
| 23 Jun 2023 | 404.85 | 415.00 | 416.00 | 397.85 | 101165 | -1.50% |
| 22 Jun 2023 | 411.00 | 407.40 | 415.00 | 407.40 | 152645 | 1.64% |
| 21 Jun 2023 | 404.35 | 393.80 | 409.70 | 390.00 | 147512 | 2.76% |
| 20 Jun 2023 | 393.50 | 400.00 | 403.90 | 387.15 | 235707 | -2.64% |
| 19 Jun 2023 | 404.15 | 412.00 | 412.75 | 400.60 | 221381 | -2.57% |
| 16 Jun 2023 | 414.80 | 416.55 | 429.95 | 410.00 | 359670 | -0.67% |
| 15 Jun 2023 | 417.60 | 406.25 | 440.00 | 401.05 | 758933 | 3.55% |
| 14 Jun 2023 | 403.30 | 387.60 | 409.00 | 381.15 | 307921 | 4.47% |
| 13 Jun 2023 | 386.05 | 388.95 | 389.90 | 381.95 | 177062 | 0.13% |
| 12 Jun 2023 | 385.55 | 368.00 | 389.70 | 367.15 | 679766 | 5.43% |
| 09 Jun 2023 | 365.70 | 357.65 | 369.90 | 350.10 | 306694 | 2.52% |
| 08 Jun 2023 | 356.70 | 359.00 | 367.30 | 350.30 | 475404 | 1.16% |
| 07 Jun 2023 | 352.60 | 340.00 | 357.95 | 336.55 | 522412 | 5.14% |
| 06 Jun 2023 | 335.35 | 343.00 | 343.00 | 328.05 | 535723 | -2.75% |
| 05 Jun 2023 | 344.85 | 334.00 | 355.70 | 333.10 | 1110760 | 3.53% |
| 02 Jun 2023 | 333.10 | 318.00 | 335.00 | 316.05 | 962212 | 4.49% |
| 01 Jun 2023 | 318.80 | 288.00 | 326.80 | 288.00 | 1691652 | 10.83% |
| 31 May 2023 | 287.65 | 287.30 | 293.40 | 285.65 | 202023 | -0.40% |
| 30 May 2023 | 288.80 | 285.75 | 293.00 | 282.05 | 441006 | 1.40% |
| 29 May 2023 | 284.80 | 290.30 | 290.70 | 281.15 | 216108 | -0.92% |
| 26 May 2023 | 287.45 | 278.50 | 294.70 | 278.50 | 1012884 | 3.62% |
| 25 May 2023 | 277.40 | 261.65 | 280.00 | 259.05 | 1298206 | 6.02% |
| 24 May 2023 | 261.65 | 251.25 | 264.00 | 251.00 | 1026837 | 3.66% |
| 23 May 2023 | 252.40 | 245.00 | 256.50 | 241.30 | 700551 | 3.49% |
| 22 May 2023 | 243.90 | 249.00 | 249.05 | 243.15 | 197548 | -1.55% |
| 19 May 2023 | 247.75 | 254.05 | 254.05 | 246.35 | 335759 | -1.98% |
| 18 May 2023 | 252.75 | 253.30 | 254.00 | 248.50 | 759395 | 0.02% |
| 17 May 2023 | 252.70 | 255.00 | 256.00 | 251.45 | 1008918 | -0.28% |
| 16 May 2023 | 253.40 | 254.00 | 254.90 | 251.10 | 891780 | 0.04% |
| 15 May 2023 | 253.30 | 250.70 | 257.00 | 249.00 | 676282 | 1.52% |
| 12 May 2023 | 249.50 | 247.00 | 254.40 | 247.00 | 126957 | 0.40% |
| 11 May 2023 | 248.50 | 250.35 | 252.00 | 246.45 | 134213 | 0.16% |
| 10 May 2023 | 248.10 | 245.00 | 254.25 | 245.00 | 164225 | 1.29% |
| 09 May 2023 | 244.95 | 251.15 | 251.20 | 244.20 | 170472 | -2.29% |
| 08 May 2023 | 250.70 | 249.55 | 252.50 | 242.55 | 384527 | 0.48% |
| 05 May 2023 | 249.50 | 251.80 | 251.80 | 243.25 | 142447 | -0.40% |
| 04 May 2023 | 250.50 | 246.25 | 251.50 | 246.25 | 314834 | 1.03% |
| 03 May 2023 | 247.95 | 249.50 | 249.50 | 244.10 | 1018476 | -0.38% |
| 02 May 2023 | 248.90 | 253.35 | 255.00 | 247.55 | 590864 | -1.54% |
| 28 Apr 2023 | 252.80 | 253.55 | 254.95 | 252.30 | 513581 | -0.10% |
| 27 Apr 2023 | 253.05 | 257.35 | 257.35 | 252.20 | 715398 | -1.36% |
| 26 Apr 2023 | 256.55 | 257.00 | 258.00 | 256.05 | 375060 | -0.16% |
| 25 Apr 2023 | 256.95 | 257.90 | 263.80 | 255.30 | 407013 | -0.04% |
| 24 Apr 2023 | 257.05 | 257.05 | 257.90 | 256.60 | 465974 | -0.08% |
| 21 Apr 2023 | 257.25 | 256.25 | 257.40 | 256.25 | 296471 | 0.02% |
| 20 Apr 2023 | 257.20 | 256.25 | 257.90 | 256.20 | 398793 | 0.06% |
| 19 Apr 2023 | 257.05 | 254.10 | 257.50 | 254.10 | 216372 | 0.61% |
| 18 Apr 2023 | 255.50 | 255.20 | 257.60 | 255.00 | 459216 | -0.60% |
| 17 Apr 2023 | 257.05 | 256.95 | 257.45 | 254.15 | 339579 | 0.19% |
| 13 Apr 2023 | 256.55 | 256.75 | 256.95 | 255.00 | 318085 | -0.08% |
| 12 Apr 2023 | 256.75 | 255.15 | 258.10 | 255.15 | 155720 | 0.25% |
| 11 Apr 2023 | 256.10 | 258.50 | 258.90 | 255.55 | 142311 | -0.49% |
| 10 Apr 2023 | 257.35 | 259.00 | 259.00 | 255.20 | 89382 | -0.08% |
| 06 Apr 2023 | 257.55 | 258.95 | 258.95 | 256.10 | 94057 | 0.10% |
| 05 Apr 2023 | 257.30 | 255.55 | 259.75 | 255.55 | 56754 | -0.31% |
| 03 Apr 2023 | 258.10 | 255.90 | 259.10 | 254.10 | 56851 | 1.37% |
| 31 Mar 2023 | 254.60 | 255.00 | 257.50 | 254.50 | 23983 | -0.20% |
| 29 Mar 2023 | 255.10 | 253.10 | 257.10 | 253.05 | 19056 | 0.16% |
| 28 Mar 2023 | 254.70 | 254.00 | 257.20 | 253.55 | 34994 | -0.22% |
| 27 Mar 2023 | 255.25 | 255.00 | 256.75 | 255.00 | 44624 | -0.31% |
| 24 Mar 2023 | 256.05 | 257.15 | 257.80 | 255.80 | 32716 | -0.43% |
| 23 Mar 2023 | 257.15 | 259.50 | 259.90 | 257.00 | 91938 | -0.45% |
| 22 Mar 2023 | 258.30 | 258.05 | 259.90 | 256.25 | 161531 | 1.29% |
| 21 Mar 2023 | 255.00 | 252.40 | 256.90 | 251.95 | 76278 | 1.03% |
| 20 Mar 2023 | 252.40 | 252.80 | 253.35 | 248.35 | 84012 | 1.43% |
| 17 Mar 2023 | 248.85 | 251.05 | 251.90 | 248.50 | 21998 | -0.88% |
| 16 Mar 2023 | 251.05 | 250.70 | 251.50 | 247.00 | 66917 | 0.42% |
| 15 Mar 2023 | 250.00 | 250.00 | 250.85 | 249.05 | 23219 | 0.08% |
| 14 Mar 2023 | 249.80 | 251.30 | 252.95 | 248.30 | 33820 | -0.85% |
| 13 Mar 2023 | 251.95 | 253.00 | 255.00 | 247.85 | 65064 | 0.28% |
| 10 Mar 2023 | 251.25 | 251.60 | 251.90 | 249.15 | 65273 | -0.12% |
| 09 Mar 2023 | 251.55 | 251.20 | 252.45 | 250.80 | 18973 | 0.14% |
| 08 Mar 2023 | 251.20 | 252.60 | 252.60 | 250.10 | 47734 | -0.06% |
| 06 Mar 2023 | 251.35 | 253.75 | 257.50 | 251.10 | 18835 | -0.44% |
| 03 Mar 2023 | 252.45 | 253.35 | 255.00 | 250.85 | 42247 | 0.16% |
| 02 Mar 2023 | 252.05 | 252.25 | 253.00 | 250.00 | 58025 | 0.44% |
| 01 Mar 2023 | 250.95 | 250.75 | 251.95 | 249.15 | 77556 | 0.58% |
| 28 Feb 2023 | 249.50 | 246.80 | 251.00 | 246.10 | 220182 | 1.09% |
| 27 Feb 2023 | 246.80 | 253.00 | 253.00 | 246.10 | 168692 | -2.80% |
| 24 Feb 2023 | 253.90 | 253.30 | 256.45 | 252.25 | 29768 | -0.02% |
| 23 Feb 2023 | 253.95 | 252.70 | 256.60 | 251.30 | 38018 | 0.49% |
| 22 Feb 2023 | 252.70 | 254.00 | 254.00 | 250.05 | 31567 | -0.49% |
| 21 Feb 2023 | 253.95 | 254.45 | 254.70 | 252.05 | 29939 | 0.32% |
| 20 Feb 2023 | 253.15 | 256.50 | 256.50 | 250.45 | 25257 | -0.37% |
| 17 Feb 2023 | 254.10 | 257.00 | 257.35 | 254.00 | 42469 | -0.63% |
| 16 Feb 2023 | 255.70 | 257.00 | 257.05 | 252.65 | 83895 | 0.08% |
| 15 Feb 2023 | 255.50 | 245.95 | 256.75 | 245.50 | 346205 | 4.29% |
| 14 Feb 2023 | 245.00 | 244.55 | 245.80 | 244.10 | 53027 | 0.70% |
| 13 Feb 2023 | 243.30 | 245.50 | 246.00 | 242.60 | 160889 | -0.41% |
| 10 Feb 2023 | 244.30 | 243.40 | 244.50 | 241.90 | 20112 | 0.87% |
| 09 Feb 2023 | 242.20 | 240.05 | 244.00 | 240.05 | 15442 | -0.60% |
| 08 Feb 2023 | 243.65 | 245.50 | 245.50 | 242.45 | 19040 | -0.27% |
| 07 Feb 2023 | 244.30 | 245.65 | 245.75 | 241.50 | 18135 | -0.04% |
| 06 Feb 2023 | 244.40 | 244.05 | 245.35 | 243.00 | 25619 | 0.14% |
| 03 Feb 2023 | 244.05 | 243.80 | 244.50 | 241.50 | 26303 | 0.62% |
| 02 Feb 2023 | 242.55 | 244.45 | 244.90 | 241.50 | 33801 | 0.31% |
| 01 Feb 2023 | 241.80 | 242.20 | 244.85 | 240.80 | 45849 | -0.47% |
| 31 Jan 2023 | 242.95 | 246.50 | 246.50 | 241.80 | 31917 | -0.02% |
| 30 Jan 2023 | 243.00 | 244.00 | 244.95 | 240.40 | 40869 | 0.31% |
| 27 Jan 2023 | 242.25 | 241.15 | 244.40 | 240.50 | 45961 | 0.39% |
| 25 Jan 2023 | 241.30 | 243.95 | 244.80 | 241.05 | 19457 | -0.58% |
| 24 Jan 2023 | 242.70 | 244.00 | 245.15 | 242.35 | 20222 | 0.37% |
| 23 Jan 2023 | 241.80 | 247.50 | 247.50 | 241.15 | 24392 | -0.45% |
| 20 Jan 2023 | 242.90 | 247.00 | 247.00 | 241.60 | 19653 | -0.57% |
| 19 Jan 2023 | 244.30 | 240.00 | 245.70 | 240.00 | 67919 | 1.50% |
| 18 Jan 2023 | 240.70 | 242.55 | 243.00 | 240.50 | 15751 | -0.25% |
| 17 Jan 2023 | 241.30 | 242.75 | 244.45 | 240.80 | 26203 | -0.08% |
| 16 Jan 2023 | 241.50 | 241.05 | 243.60 | 239.65 | 23028 | 0.19% |
| 13 Jan 2023 | 241.05 | 242.75 | 242.75 | 238.00 | 315116 | -0.19% |
| 12 Jan 2023 | 241.50 | 244.60 | 244.60 | 241.15 | 7830 | -0.76% |
| 11 Jan 2023 | 243.35 | 242.80 | 245.10 | 242.50 | 22346 | 0.75% |
| 10 Jan 2023 | 241.55 | 246.25 | 246.25 | 241.30 | 15553 | -1.41% |
| 09 Jan 2023 | 245.00 | 242.60 | 246.95 | 242.60 | 111707 | 1.51% |
| 06 Jan 2023 | 241.35 | 245.95 | 245.95 | 239.15 | 66128 | -1.37% |
| 05 Jan 2023 | 244.70 | 249.85 | 249.85 | 243.50 | 113349 | -1.57% |
| 04 Jan 2023 | 248.60 | 253.35 | 253.35 | 248.05 | 85752 | -1.37% |
| 03 Jan 2023 | 252.05 | 253.95 | 253.95 | 251.00 | 22608 | -0.24% |
| 02 Jan 2023 | 252.65 | 255.00 | 255.20 | 250.20 | 75052 | -0.41% |
| 30 Dec 2022 | 253.70 | 254.20 | 257.95 | 253.25 | 11797 | 0.32% |
| 29 Dec 2022 | 252.90 | 254.10 | 254.90 | 252.05 | 15668 | -0.53% |
| 28 Dec 2022 | 254.25 | 257.60 | 259.95 | 253.00 | 23105 | -2.02% |
| 27 Dec 2022 | 259.50 | 256.90 | 260.00 | 254.85 | 19813 | 1.90% |
| 26 Dec 2022 | 254.65 | 254.30 | 258.95 | 253.50 | 27311 | 0.14% |
| 23 Dec 2022 | 254.30 | 255.00 | 261.65 | 253.50 | 68235 | -1.61% |
| 22 Dec 2022 | 258.45 | 260.00 | 260.70 | 256.10 | 73221 | -0.69% |
| 21 Dec 2022 | 260.25 | 263.30 | 264.95 | 260.10 | 58745 | -1.18% |
| 20 Dec 2022 | 263.35 | 265.75 | 267.85 | 262.50 | 40528 | -0.42% |
| 19 Dec 2022 | 264.45 | 265.25 | 267.40 | 262.00 | 22752 | -0.36% |
| 16 Dec 2022 | 265.40 | 266.70 | 270.30 | 264.00 | 33685 | -1.47% |
| 15 Dec 2022 | 269.35 | 274.40 | 274.40 | 269.00 | 38735 | -0.37% |
| 14 Dec 2022 | 270.35 | 269.25 | 273.35 | 268.00 | 45342 | 0.91% |
| 13 Dec 2022 | 267.90 | 269.10 | 271.95 | 266.45 | 65166 | -0.09% |
| 12 Dec 2022 | 268.15 | 266.70 | 269.20 | 264.40 | 63456 | 0.11% |
| 09 Dec 2022 | 267.85 | 270.10 | 271.60 | 264.00 | 62992 | -0.33% |
| 08 Dec 2022 | 268.75 | 276.95 | 276.95 | 267.00 | 86714 | -2.56% |
| 07 Dec 2022 | 275.80 | 280.85 | 280.85 | 271.05 | 157390 | -1.24% |
| 06 Dec 2022 | 279.25 | 275.00 | 285.75 | 274.00 | 236453 | 0.90% |
| 05 Dec 2022 | 276.75 | 263.80 | 284.00 | 261.20 | 648414 | 5.65% |
| 02 Dec 2022 | 261.95 | 262.95 | 267.90 | 261.00 | 92710 | -0.72% |
| 01 Dec 2022 | 263.85 | 257.05 | 267.90 | 256.40 | 294183 | 3.74% |
| 30 Nov 2022 | 254.35 | 254.00 | 259.00 | 253.50 | 98274 | -0.99% |
| 29 Nov 2022 | 256.90 | 251.95 | 258.00 | 251.95 | 56986 | 1.72% |
| 28 Nov 2022 | 252.55 | 253.10 | 256.15 | 251.00 | 115794 | -0.57% |
| 25 Nov 2022 | 254.00 | 258.50 | 265.00 | 252.00 | 238482 | -0.35% |
| 24 Nov 2022 | 254.90 | 259.95 | 262.90 | 252.30 | 97858 | -1.94% |
| 23 Nov 2022 | 259.95 | 256.25 | 261.50 | 255.65 | 59436 | 0.60% |
| 22 Nov 2022 | 258.40 | 257.80 | 262.00 | 255.50 | 105452 | 0.56% |
| 21 Nov 2022 | 256.95 | 265.25 | 265.25 | 255.10 | 120611 | -2.06% |
| 18 Nov 2022 | 262.35 | 272.00 | 278.75 | 260.50 | 595875 | -3.19% |
| 17 Nov 2022 | 271.00 | 282.05 | 282.05 | 264.40 | 2914498 | 15.29% |
| 16 Nov 2022 | 235.05 | 241.65 | 241.65 | 234.10 | 19331 | -2.23% |
| 15 Nov 2022 | 240.40 | 241.85 | 243.45 | 233.55 | 46885 | -0.08% |
| 14 Nov 2022 | 240.60 | 244.80 | 247.70 | 238.50 | 76719 | -1.23% |
| 11 Nov 2022 | 243.60 | 243.00 | 248.80 | 237.00 | 79155 | 2.63% |
| 10 Nov 2022 | 237.35 | 239.60 | 239.60 | 234.05 | 13264 | -0.44% |
| 09 Nov 2022 | 238.40 | 243.00 | 249.95 | 235.05 | 41052 | -1.49% |
| 07 Nov 2022 | 242.00 | 235.25 | 244.85 | 233.35 | 67986 | 4.72% |
| 04 Nov 2022 | 231.10 | 231.55 | 233.85 | 229.00 | 17092 | 0.33% |
| 03 Nov 2022 | 230.35 | 229.00 | 235.00 | 227.10 | 19758 | 0.22% |
| 02 Nov 2022 | 229.85 | 232.00 | 234.85 | 229.25 | 35015 | -1.67% |
| 01 Nov 2022 | 233.75 | 235.75 | 238.00 | 232.20 | 7790 | -0.34% |
| 31 Oct 2022 | 234.55 | 231.35 | 238.65 | 231.10 | 20661 | 1.91% |
| 28 Oct 2022 | 230.15 | 233.40 | 233.95 | 228.60 | 17276 | -0.88% |
| 27 Oct 2022 | 232.20 | 235.40 | 236.60 | 232.00 | 15150 | -1.36% |
| 25 Oct 2022 | 235.40 | 238.80 | 239.95 | 234.75 | 11013 | -1.42% |
| 24 Oct 2022 | 238.80 | 239.95 | 242.20 | 235.00 | 6070 | 0.67% |
| 21 Oct 2022 | 237.20 | 242.55 | 243.85 | 236.00 | 19788 | -2.25% |
| 20 Oct 2022 | 242.65 | 236.05 | 244.65 | 233.50 | 49767 | 3.32% |
| 19 Oct 2022 | 234.85 | 235.20 | 236.90 | 234.20 | 14333 | 0.43% |
| 18 Oct 2022 | 233.85 | 238.80 | 240.00 | 230.00 | 21551 | -1.58% |
| 17 Oct 2022 | 237.60 | 238.50 | 239.90 | 235.00 | 13956 | 0.13% |
| 14 Oct 2022 | 237.30 | 245.50 | 251.00 | 234.00 | 137129 | -1.19% |
| 13 Oct 2022 | 240.15 | 234.65 | 245.00 | 232.15 | 29271 | 2.19% |
| 12 Oct 2022 | 235.00 | 231.75 | 236.80 | 228.00 | 20823 | 1.93% |
| 11 Oct 2022 | 230.55 | 237.95 | 239.70 | 229.05 | 21058 | -2.62% |
| 10 Oct 2022 | 236.75 | 240.00 | 240.00 | 234.95 | 16500 | -1.95% |
| 07 Oct 2022 | 241.45 | 237.40 | 245.00 | 227.20 | 30350 | -0.08% |
| 06 Oct 2022 | 241.65 | 232.90 | 244.00 | 232.00 | 56341 | 4.20% |
| 04 Oct 2022 | 231.90 | 231.70 | 233.70 | 230.00 | 25558 | 1.13% |
| 03 Oct 2022 | 229.30 | 229.00 | 231.20 | 226.00 | 13375 | 0.26% |
| 30 Sep 2022 | 228.70 | 229.95 | 231.15 | 226.00 | 13213 | -0.63% |
| 29 Sep 2022 | 230.15 | 229.80 | 233.95 | 229.50 | 14036 | 0.26% |
| 28 Sep 2022 | 229.55 | 223.35 | 231.10 | 223.35 | 20199 | -0.65% |
| 27 Sep 2022 | 231.05 | 223.10 | 233.00 | 223.10 | 50199 | 4.29% |
| 26 Sep 2022 | 221.55 | 228.45 | 229.45 | 218.00 | 55976 | -3.02% |
| 23 Sep 2022 | 228.45 | 231.95 | 232.00 | 226.50 | 20330 | -1.00% |
| 22 Sep 2022 | 230.75 | 225.20 | 232.75 | 225.20 | 25884 | 0.65% |
| 21 Sep 2022 | 229.25 | 228.85 | 232.90 | 226.20 | 30666 | 0.37% |
| 20 Sep 2022 | 228.40 | 228.75 | 231.15 | 225.00 | 25392 | 0.35% |
| 19 Sep 2022 | 227.60 | 225.00 | 231.00 | 225.00 | 29134 | -0.55% |
| 16 Sep 2022 | 228.85 | 233.40 | 233.40 | 228.00 | 30845 | -2.12% |
| 15 Sep 2022 | 233.80 | 231.90 | 235.90 | 231.90 | 20320 | 0.84% |
| 14 Sep 2022 | 231.85 | 230.05 | 234.80 | 230.05 | 41724 | -1.74% |
| 13 Sep 2022 | 235.95 | 242.00 | 244.85 | 235.00 | 88133 | -2.52% |
| 12 Sep 2022 | 242.05 | 241.30 | 249.50 | 241.30 | 61206 | -0.49% |
| 09 Sep 2022 | 243.25 | 245.00 | 247.00 | 239.60 | 29390 | -0.23% |
| 08 Sep 2022 | 243.80 | 244.00 | 249.00 | 240.55 | 76038 | 1.71% |
| 07 Sep 2022 | 239.70 | 240.90 | 243.00 | 237.00 | 36999 | -1.46% |
| 06 Sep 2022 | 243.25 | 251.90 | 254.10 | 241.35 | 68902 | -3.80% |
| 05 Sep 2022 | 252.85 | 225.35 | 263.95 | 220.60 | 341479 | 10.39% |
| 02 Sep 2022 | 229.05 | 229.50 | 231.80 | 224.80 | 42554 | -0.20% |
| 01 Sep 2022 | 229.50 | 229.00 | 230.90 | 228.00 | 19877 | 0.11% |
| 30 Aug 2022 | 229.25 | 226.10 | 232.00 | 226.10 | 27831 | 1.55% |
| 29 Aug 2022 | 225.75 | 225.25 | 231.55 | 224.00 | 41008 | -3.32% |
| 26 Aug 2022 | 233.50 | 237.00 | 240.00 | 233.00 | 22166 | -1.08% |
| 25 Aug 2022 | 236.05 | 236.55 | 243.95 | 235.50 | 18563 | 0.30% |
| 24 Aug 2022 | 235.35 | 235.35 | 238.85 | 234.50 | 21156 | 0.00% |
| 23 Aug 2022 | 235.35 | 236.00 | 239.50 | 233.20 | 26405 | -1.42% |
| 22 Aug 2022 | 238.75 | 246.30 | 246.30 | 238.00 | 21157 | -2.27% |
| 19 Aug 2022 | 244.30 | 238.00 | 246.50 | 238.00 | 42338 | 1.86% |
| 18 Aug 2022 | 239.85 | 242.00 | 246.05 | 239.05 | 49995 | -2.18% |
| 17 Aug 2022 | 245.20 | 244.00 | 247.20 | 240.00 | 34379 | 0.99% |
| 16 Aug 2022 | 242.80 | 240.00 | 244.00 | 239.65 | 21956 | 0.75% |
| 12 Aug 2022 | 241.00 | 241.15 | 243.40 | 239.25 | 30531 | 0.42% |
| 11 Aug 2022 | 240.00 | 242.55 | 245.75 | 237.75 | 27755 | -0.60% |
| 10 Aug 2022 | 241.45 | 242.25 | 244.35 | 239.00 | 27469 | -0.76% |
| 08 Aug 2022 | 243.30 | 250.00 | 250.00 | 241.25 | 50929 | -1.40% |
| 05 Aug 2022 | 246.75 | 243.50 | 255.50 | 242.00 | 160113 | 1.17% |
| 04 Aug 2022 | 243.90 | 245.35 | 248.00 | 239.55 | 40464 | -0.08% |
| 03 Aug 2022 | 244.10 | 244.05 | 250.00 | 240.90 | 38436 | 0.54% |
| 02 Aug 2022 | 242.80 | 245.00 | 245.65 | 240.55 | 20358 | -0.65% |
| 01 Aug 2022 | 244.40 | 240.00 | 248.75 | 236.55 | 34445 | 2.39% |
| 29 Jul 2022 | 238.70 | 234.65 | 246.95 | 234.65 | 39104 | 0.76% |
| 28 Jul 2022 | 236.90 | 237.70 | 239.75 | 232.35 | 16434 | -0.02% |
| 27 Jul 2022 | 236.95 | 237.95 | 238.20 | 231.60 | 17042 | 0.98% |
| 26 Jul 2022 | 234.65 | 240.00 | 241.90 | 232.60 | 22078 | -2.59% |
| 25 Jul 2022 | 240.90 | 244.65 | 244.85 | 240.00 | 16530 | -1.53% |
| 22 Jul 2022 | 244.65 | 242.50 | 250.00 | 242.00 | 45915 | 1.05% |
| 21 Jul 2022 | 242.10 | 243.00 | 247.00 | 241.00 | 24189 | -0.57% |
| 20 Jul 2022 | 243.50 | 243.00 | 245.90 | 241.80 | 26057 | 0.62% |
| 19 Jul 2022 | 242.00 | 241.60 | 245.50 | 240.05 | 18858 | 0.69% |
| 18 Jul 2022 | 240.35 | 242.05 | 250.00 | 239.00 | 41332 | 0.31% |
| 15 Jul 2022 | 239.60 | 236.65 | 254.00 | 235.00 | 65590 | 1.76% |
| 14 Jul 2022 | 235.45 | 242.50 | 242.50 | 232.05 | 19911 | -1.69% |
| 13 Jul 2022 | 239.50 | 244.75 | 244.75 | 236.00 | 20549 | -0.73% |
| 12 Jul 2022 | 241.25 | 241.30 | 248.50 | 241.00 | 30279 | -1.03% |
| 11 Jul 2022 | 243.75 | 237.00 | 247.40 | 236.60 | 27326 | 1.06% |
| 08 Jul 2022 | 241.20 | 246.40 | 250.50 | 239.65 | 27963 | -2.11% |
| 07 Jul 2022 | 246.40 | 252.85 | 252.90 | 240.50 | 66242 | -1.70% |
| 06 Jul 2022 | 250.65 | 250.00 | 257.80 | 248.05 | 157782 | 0.36% |
| 05 Jul 2022 | 249.75 | 275.95 | 282.95 | 247.65 | 515827 | -6.39% |
| 04 Jul 2022 | 266.80 | 222.35 | 266.80 | 220.60 | 524933 | 19.99% |
| 01 Jul 2022 | 222.35 | 223.00 | 223.95 | 215.75 | 17781 | -0.34% |
| 30 Jun 2022 | 223.10 | 223.30 | 228.95 | 221.40 | 23836 | 0.41% |
| 29 Jun 2022 | 222.20 | 223.00 | 224.60 | 219.65 | 12382 | -1.33% |
| 28 Jun 2022 | 225.20 | 220.00 | 226.85 | 219.00 | 14794 | 1.08% |
| 27 Jun 2022 | 222.80 | 224.95 | 227.45 | 222.00 | 15992 | 0.70% |
| 24 Jun 2022 | 221.25 | 218.85 | 223.90 | 215.00 | 22899 | 1.61% |
| 23 Jun 2022 | 217.75 | 221.10 | 221.95 | 215.05 | 44855 | -1.02% |
| 22 Jun 2022 | 220.00 | 220.00 | 221.90 | 207.70 | 46331 | 0.43% |
| 21 Jun 2022 | 219.05 | 207.65 | 221.70 | 205.25 | 41585 | 7.61% |
| 20 Jun 2022 | 203.55 | 216.00 | 221.00 | 200.00 | 57157 | -5.72% |
| 17 Jun 2022 | 215.90 | 208.50 | 219.45 | 201.35 | 44999 | 3.28% |
| 16 Jun 2022 | 209.05 | 221.20 | 227.95 | 204.85 | 32880 | -5.49% |
| 15 Jun 2022 | 221.20 | 220.70 | 223.90 | 216.55 | 29347 | 0.73% |
| 14 Jun 2022 | 219.60 | 213.20 | 225.00 | 213.20 | 29209 | -0.57% |
| 13 Jun 2022 | 220.85 | 225.05 | 225.35 | 216.00 | 28685 | -2.45% |
| 10 Jun 2022 | 226.40 | 226.50 | 228.00 | 224.00 | 16248 | -0.31% |
| 09 Jun 2022 | 227.10 | 223.45 | 229.55 | 223.25 | 11548 | -0.07% |
| 08 Jun 2022 | 227.25 | 231.10 | 231.45 | 226.20 | 21543 | -1.30% |
| 07 Jun 2022 | 230.25 | 228.90 | 233.75 | 225.25 | 23321 | 0.55% |
| 06 Jun 2022 | 229.00 | 228.50 | 232.00 | 227.10 | 25144 | -2.22% |
| 03 Jun 2022 | 234.20 | 239.30 | 246.05 | 232.60 | 46822 | -2.13% |
| 02 Jun 2022 | 239.30 | 228.40 | 242.90 | 227.50 | 46511 | 4.77% |
| 01 Jun 2022 | 228.40 | 229.00 | 233.00 | 226.80 | 30285 | -0.22% |
| 31 May 2022 | 228.90 | 225.00 | 230.70 | 222.20 | 56185 | 3.08% |
| 30 May 2022 | 222.05 | 226.00 | 226.00 | 218.40 | 80964 | 3.71% |
| 27 May 2022 | 214.10 | 205.80 | 218.50 | 201.65 | 79766 | 6.54% |
| 26 May 2022 | 200.95 | 200.00 | 208.55 | 188.60 | 113374 | -0.77% |
| 25 May 2022 | 202.50 | 220.50 | 226.00 | 200.00 | 86603 | -8.97% |
| 24 May 2022 | 222.45 | 229.50 | 229.50 | 220.45 | 24669 | -2.84% |
| 23 May 2022 | 228.95 | 229.00 | 233.30 | 226.30 | 28651 | 0.22% |
| 20 May 2022 | 228.45 | 232.00 | 232.00 | 223.60 | 50312 | 2.91% |
| 19 May 2022 | 222.00 | 224.35 | 229.05 | 218.00 | 30310 | -3.48% |
| 18 May 2022 | 230.00 | 230.00 | 234.40 | 226.30 | 41075 | 1.50% |
| 17 May 2022 | 226.60 | 223.80 | 229.75 | 217.00 | 41172 | 3.02% |
| 16 May 2022 | 219.95 | 222.30 | 223.80 | 213.40 | 44897 | 0.92% |
| 13 May 2022 | 217.95 | 219.00 | 224.00 | 210.00 | 79960 | 3.56% |
| 12 May 2022 | 210.45 | 226.95 | 226.95 | 207.35 | 69157 | -6.55% |
| 11 May 2022 | 225.20 | 233.70 | 235.70 | 222.10 | 103060 | -0.71% |
| 10 May 2022 | 226.80 | 228.80 | 234.40 | 225.00 | 119287 | -0.87% |
| 09 May 2022 | 228.80 | 230.00 | 234.60 | 222.10 | 67789 | -1.55% |
| 06 May 2022 | 232.40 | 232.00 | 236.30 | 223.90 | 72997 | -0.53% |
| 05 May 2022 | 233.65 | 238.70 | 246.80 | 230.00 | 58731 | -1.16% |
| 04 May 2022 | 236.40 | 239.90 | 246.75 | 230.00 | 43891 | -0.82% |
| 02 May 2022 | 238.35 | 241.25 | 250.95 | 222.65 | 101992 | -5.25% |
| 29 Apr 2022 | 251.55 | 254.60 | 255.95 | 250.00 | 30322 | 0.58% |
| 28 Apr 2022 | 250.10 | 255.55 | 255.55 | 247.65 | 33192 | -0.22% |
| 27 Apr 2022 | 250.65 | 243.00 | 254.05 | 243.00 | 40819 | -0.38% |
| 26 Apr 2022 | 251.60 | 260.00 | 260.00 | 248.80 | 47852 | 0.34% |
| 25 Apr 2022 | 250.75 | 256.80 | 259.55 | 250.00 | 44639 | -3.72% |
| 22 Apr 2022 | 260.45 | 267.00 | 267.00 | 242.10 | 53170 | -2.10% |
| 21 Apr 2022 | 266.05 | 273.00 | 273.00 | 264.10 | 32620 | -0.69% |
| 20 Apr 2022 | 267.90 | 268.50 | 273.35 | 266.05 | 40831 | -0.24% |
| 19 Apr 2022 | 268.55 | 283.00 | 283.00 | 264.10 | 70898 | -2.58% |
| 18 Apr 2022 | 275.65 | 265.85 | 278.00 | 254.00 | 123730 | 4.18% |
| 13 Apr 2022 | 264.60 | 278.00 | 278.00 | 263.25 | 50403 | -1.08% |
| 12 Apr 2022 | 267.50 | 276.90 | 277.60 | 266.30 | 36112 | -2.83% |
| 11 Apr 2022 | 275.30 | 282.00 | 282.00 | 274.10 | 47708 | -1.45% |
| 08 Apr 2022 | 279.35 | 274.25 | 283.60 | 271.30 | 59907 | 3.85% |
| 07 Apr 2022 | 269.00 | 270.10 | 275.80 | 267.15 | 53498 | -2.24% |
| 06 Apr 2022 | 275.15 | 274.00 | 277.95 | 268.50 | 51208 | -0.36% |
| 05 Apr 2022 | 276.15 | 282.00 | 282.00 | 275.00 | 48143 | 0.55% |
| 04 Apr 2022 | 274.65 | 274.95 | 282.75 | 271.50 | 75842 | 2.33% |
| 01 Apr 2022 | 268.40 | 255.00 | 273.00 | 255.00 | 91781 | 5.69% |
| 31 Mar 2022 | 253.95 | 259.05 | 261.00 | 252.90 | 58223 | -2.25% |
| 30 Mar 2022 | 259.80 | 264.90 | 264.90 | 258.00 | 45478 | 0.99% |
| 29 Mar 2022 | 257.25 | 262.70 | 274.00 | 251.90 | 87432 | -0.75% |
| 28 Mar 2022 | 259.20 | 275.00 | 277.50 | 258.00 | 91066 | -5.76% |
| 25 Mar 2022 | 275.05 | 281.50 | 284.10 | 274.00 | 45359 | -1.29% |
| 24 Mar 2022 | 278.65 | 284.90 | 284.90 | 278.00 | 32589 | -1.21% |
| 23 Mar 2022 | 282.05 | 286.85 | 287.40 | 278.05 | 63641 | 0.00% |
| 22 Mar 2022 | 282.05 | 287.40 | 289.55 | 281.00 | 106454 | -1.86% |
| 21 Mar 2022 | 287.40 | 260.95 | 307.25 | 256.80 | 656504 | 12.24% |
| 17 Mar 2022 | 256.05 | 252.65 | 258.75 | 252.35 | 51354 | 1.35% |
| 16 Mar 2022 | 252.65 | 254.00 | 254.55 | 248.90 | 36968 | 1.71% |
| 15 Mar 2022 | 248.40 | 262.50 | 263.90 | 246.35 | 130438 | -5.10% |
| 14 Mar 2022 | 261.75 | 250.60 | 264.90 | 246.80 | 244031 | 5.63% |
| 11 Mar 2022 | 247.80 | 249.00 | 252.60 | 245.00 | 50436 | 0.24% |
| 10 Mar 2022 | 247.20 | 258.70 | 258.70 | 244.10 | 94487 | 0.80% |
| 09 Mar 2022 | 245.25 | 236.90 | 255.00 | 225.00 | 216312 | 6.28% |
| 08 Mar 2022 | 230.75 | 224.95 | 231.95 | 220.85 | 67178 | 2.99% |
| 07 Mar 2022 | 224.05 | 218.00 | 227.70 | 215.15 | 62382 | 0.95% |
| 04 Mar 2022 | 221.95 | 228.00 | 228.00 | 215.00 | 35179 | -1.47% |
| 03 Mar 2022 | 225.25 | 228.00 | 235.15 | 224.00 | 47696 | 1.58% |
| 02 Mar 2022 | 221.75 | 225.55 | 227.65 | 220.00 | 58011 | -1.60% |
| 28 Feb 2022 | 225.35 | 220.00 | 230.90 | 216.80 | 90339 | 1.88% |
| 25 Feb 2022 | 221.20 | 218.05 | 229.45 | 217.65 | 165299 | 3.36% |
| 24 Feb 2022 | 214.00 | 204.75 | 218.95 | 200.00 | 220245 | -2.15% |
| 23 Feb 2022 | 218.70 | 205.30 | 241.15 | 205.30 | 498834 | 4.42% |
| 22 Feb 2022 | 209.45 | 202.10 | 213.80 | 190.00 | 389383 | -5.29% |
| 21 Feb 2022 | 221.15 | 258.55 | 265.00 | 213.20 | 216466 | -16.72% |
| 18 Feb 2022 | 265.55 | 276.40 | 284.85 | 255.00 | 137412 | -3.47% |
| 17 Feb 2022 | 275.10 | 285.30 | 285.30 | 272.10 | 18923 | -1.13% |
| 16 Feb 2022 | 278.25 | 278.90 | 284.95 | 276.00 | 26490 | 2.39% |
| 15 Feb 2022 | 271.75 | 268.00 | 279.15 | 261.00 | 48340 | 1.36% |
| 14 Feb 2022 | 268.10 | 273.10 | 279.00 | 265.55 | 50144 | -5.18% |
| 11 Feb 2022 | 282.75 | 280.05 | 285.90 | 276.45 | 25770 | -1.12% |
| 10 Feb 2022 | 285.95 | 291.00 | 292.50 | 285.00 | 16122 | -0.80% |
| 09 Feb 2022 | 288.25 | 290.15 | 291.85 | 285.30 | 25326 | 1.34% |
| 08 Feb 2022 | 284.45 | 292.70 | 294.95 | 280.00 | 31834 | -2.79% |
| 07 Feb 2022 | 292.60 | 300.00 | 300.00 | 286.00 | 46856 | -1.65% |
| 04 Feb 2022 | 297.50 | 298.00 | 301.35 | 294.30 | 34267 | -0.35% |
| 03 Feb 2022 | 298.55 | 304.40 | 304.40 | 295.30 | 34782 | -1.32% |
| 02 Feb 2022 | 302.55 | 306.00 | 307.90 | 300.70 | 24244 | 0.18% |
| 01 Feb 2022 | 302.00 | 304.00 | 306.00 | 300.00 | 30053 | -0.28% |
| 31 Jan 2022 | 302.85 | 306.60 | 311.75 | 301.00 | 35933 | -0.79% |
| 28 Jan 2022 | 305.25 | 316.80 | 316.80 | 303.05 | 38615 | -0.63% |
| 27 Jan 2022 | 307.20 | 307.20 | 312.00 | 291.00 | 50893 | 1.04% |
| 25 Jan 2022 | 304.05 | 286.00 | 307.40 | 284.25 | 65316 | 1.96% |
| 24 Jan 2022 | 298.20 | 311.00 | 316.45 | 294.40 | 119795 | -5.95% |
| 21 Jan 2022 | 317.05 | 328.90 | 329.10 | 311.90 | 53984 | -3.66% |
| 20 Jan 2022 | 329.10 | 323.95 | 332.90 | 318.95 | 125606 | 3.05% |
| 19 Jan 2022 | 319.35 | 316.00 | 323.40 | 311.10 | 54693 | -0.11% |
| 18 Jan 2022 | 319.70 | 330.70 | 334.75 | 310.10 | 126546 | -2.31% |
| 17 Jan 2022 | 327.25 | 329.00 | 354.95 | 324.55 | 403115 | 0.94% |
| 14 Jan 2022 | 324.20 | 320.50 | 333.70 | 318.00 | 92517 | 0.79% |
| 13 Jan 2022 | 321.65 | 322.00 | 327.00 | 316.15 | 49475 | 0.66% |
| 12 Jan 2022 | 319.55 | 322.00 | 327.70 | 318.05 | 46053 | -1.59% |
| 11 Jan 2022 | 324.70 | 334.00 | 338.20 | 323.50 | 85932 | -2.20% |
| 10 Jan 2022 | 332.00 | 322.00 | 334.75 | 317.00 | 301189 | 4.53% |
| 07 Jan 2022 | 317.60 | 300.00 | 327.85 | 300.00 | 278049 | 5.13% |
| 06 Jan 2022 | 302.10 | 307.00 | 308.95 | 300.00 | 63585 | -2.34% |
| 05 Jan 2022 | 309.35 | 313.55 | 314.70 | 308.00 | 44855 | -1.34% |
| 04 Jan 2022 | 313.55 | 320.00 | 323.85 | 309.00 | 75070 | -1.85% |
| 03 Jan 2022 | 319.45 | 333.00 | 333.00 | 312.80 | 92575 | -1.62% |
| 31 Dec 2021 | 324.70 | 329.50 | 333.95 | 322.40 | 59947 | -1.08% |
| 30 Dec 2021 | 328.25 | 322.00 | 335.90 | 322.00 | 108730 | 0.38% |
| 29 Dec 2021 | 327.00 | 331.05 | 333.45 | 322.05 | 67958 | -1.22% |
| 28 Dec 2021 | 331.05 | 339.00 | 340.00 | 327.05 | 145251 | -1.22% |
| 27 Dec 2021 | 335.15 | 314.00 | 350.00 | 310.15 | 714558 | 8.94% |
| 24 Dec 2021 | 307.65 | 305.75 | 314.50 | 304.10 | 111914 | 1.18% |
| 23 Dec 2021 | 304.05 | 302.80 | 307.35 | 302.30 | 36048 | 1.35% |
| 22 Dec 2021 | 300.00 | 301.45 | 308.45 | 298.00 | 67335 | -0.48% |
| 21 Dec 2021 | 301.45 | 297.90 | 307.50 | 291.90 | 136763 | 2.48% |
| 20 Dec 2021 | 294.15 | 291.70 | 296.75 | 280.00 | 107764 | 0.86% |
| 17 Dec 2021 | 291.65 | 287.90 | 314.30 | 287.90 | 290647 | 2.06% |
| 16 Dec 2021 | 285.75 | 302.55 | 308.00 | 279.05 | 179172 | -5.19% |
| 15 Dec 2021 | 301.40 | 309.50 | 313.10 | 300.00 | 81071 | -3.81% |
| 14 Dec 2021 | 313.35 | 310.00 | 316.50 | 308.10 | 65364 | 1.47% |
| 13 Dec 2021 | 308.80 | 312.00 | 319.50 | 307.15 | 94110 | -0.16% |
| 10 Dec 2021 | 309.30 | 315.90 | 315.90 | 309.00 | 41101 | -1.20% |
| 09 Dec 2021 | 313.05 | 317.40 | 317.40 | 306.00 | 52530 | -0.32% |
| 08 Dec 2021 | 314.05 | 315.90 | 322.60 | 313.00 | 83267 | 0.32% |
| 07 Dec 2021 | 313.05 | 318.50 | 322.25 | 311.55 | 60102 | 0.19% |
| 06 Dec 2021 | 312.45 | 318.85 | 329.00 | 311.00 | 160557 | -2.01% |
| 03 Dec 2021 | 318.85 | 318.00 | 330.00 | 316.35 | 172465 | 0.39% |
| 02 Dec 2021 | 317.60 | 313.95 | 329.00 | 310.00 | 251812 | 1.66% |
| 01 Dec 2021 | 312.40 | 326.00 | 331.00 | 306.50 | 267071 | -0.41% |
| 30 Nov 2021 | 313.70 | 302.35 | 351.90 | 288.95 | 926097 | 2.05% |
| 29 Nov 2021 | 307.40 | 324.85 | 324.85 | 293.10 | 673717 | -4.03% |
| 26 Nov 2021 | 320.30 | 294.00 | 329.00 | 290.50 | 2991979 | 11.45% |
| 25 Nov 2021 | 287.40 | 249.50 | 287.40 | 241.85 | 1512642 | 20.00% |
| 24 Nov 2021 | 239.50 | 233.60 | 245.90 | 232.50 | 80347 | 3.57% |
| 23 Nov 2021 | 231.25 | 230.00 | 235.60 | 227.10 | 85739 | 0.46% |
| 22 Nov 2021 | 230.20 | 239.65 | 241.75 | 221.95 | 82447 | -3.78% |
| 18 Nov 2021 | 239.25 | 251.00 | 253.00 | 235.30 | 79647 | -4.26% |
| 17 Nov 2021 | 249.90 | 244.80 | 254.80 | 244.00 | 147209 | 2.78% |
| 16 Nov 2021 | 243.15 | 236.00 | 245.00 | 236.00 | 126892 | 3.91% |
| 15 Nov 2021 | 234.00 | 236.50 | 239.00 | 230.10 | 54076 | -1.06% |
| 12 Nov 2021 | 236.50 | 239.15 | 243.85 | 235.00 | 51622 | -0.61% |
| 11 Nov 2021 | 237.95 | 243.90 | 243.90 | 235.25 | 69164 | -2.82% |
| 10 Nov 2021 | 244.85 | 252.40 | 254.95 | 243.15 | 97638 | -3.13% |
| 09 Nov 2021 | 252.75 | 250.00 | 259.75 | 248.70 | 329981 | 1.63% |
| 08 Nov 2021 | 248.70 | 235.00 | 252.65 | 229.85 | 761541 | 9.37% |
| 04 Nov 2021 | 227.40 | 213.70 | 232.00 | 213.70 | 139293 | 6.44% |
| 03 Nov 2021 | 213.65 | 220.00 | 220.00 | 213.10 | 58481 | 0.14% |
| 02 Nov 2021 | 213.35 | 222.40 | 222.80 | 210.20 | 227753 | -2.89% |
| 01 Nov 2021 | 219.70 | 224.00 | 224.00 | 218.00 | 80162 | 0.09% |
| 29 Oct 2021 | 219.50 | 217.10 | 221.95 | 215.50 | 56799 | -0.27% |
| 28 Oct 2021 | 220.10 | 224.00 | 224.00 | 214.95 | 96252 | -1.12% |
| 27 Oct 2021 | 222.60 | 213.90 | 225.00 | 209.55 | 288495 | 4.58% |
| 26 Oct 2021 | 212.85 | 204.90 | 214.00 | 203.30 | 41256 | 3.88% |
| 25 Oct 2021 | 204.90 | 216.00 | 217.25 | 200.10 | 79951 | -5.20% |
| 22 Oct 2021 | 216.15 | 217.60 | 219.35 | 211.85 | 40245 | -0.67% |
| 21 Oct 2021 | 217.60 | 220.60 | 220.60 | 212.00 | 53245 | 0.42% |
| 20 Oct 2021 | 216.70 | 213.00 | 219.75 | 209.55 | 91749 | 1.26% |
| 19 Oct 2021 | 214.00 | 222.00 | 222.00 | 212.05 | 78869 | -0.72% |
| 18 Oct 2021 | 215.55 | 222.40 | 224.80 | 214.15 | 110879 | -2.16% |
| 14 Oct 2021 | 220.30 | 217.00 | 221.25 | 211.10 | 155077 | 3.92% |
| 13 Oct 2021 | 212.00 | 210.50 | 214.95 | 207.40 | 84279 | 0.38% |
| 12 Oct 2021 | 211.20 | 213.70 | 214.50 | 206.20 | 76913 | 0.43% |
| 11 Oct 2021 | 210.30 | 215.40 | 215.40 | 207.25 | 71599 | -1.91% |
| 08 Oct 2021 | 214.40 | 218.55 | 219.00 | 212.05 | 53299 | -0.92% |
| 07 Oct 2021 | 216.40 | 216.10 | 219.90 | 215.00 | 38334 | 0.65% |
| 06 Oct 2021 | 215.00 | 219.75 | 219.75 | 213.05 | 36854 | -1.51% |
| 05 Oct 2021 | 218.30 | 218.80 | 221.00 | 217.45 | 47445 | -0.57% |
| 04 Oct 2021 | 219.55 | 224.00 | 227.30 | 217.00 | 87268 | -1.21% |
| 01 Oct 2021 | 222.25 | 212.95 | 231.00 | 212.75 | 193852 | 3.56% |
| 30 Sep 2021 | 214.60 | 216.40 | 219.80 | 212.50 | 52614 | -0.83% |
| 29 Sep 2021 | 216.40 | 214.00 | 218.00 | 211.05 | 79882 | 1.76% |
| 28 Sep 2021 | 212.65 | 218.00 | 218.00 | 210.00 | 52820 | -2.00% |
| 27 Sep 2021 | 217.00 | 215.40 | 220.90 | 214.50 | 90030 | 1.24% |
| 24 Sep 2021 | 214.35 | 215.40 | 218.00 | 210.00 | 93252 | -0.02% |
| 23 Sep 2021 | 214.40 | 214.90 | 221.00 | 211.10 | 310893 | 3.95% |
| 22 Sep 2021 | 206.25 | 207.60 | 209.75 | 204.45 | 49299 | 0.98% |
| 21 Sep 2021 | 204.25 | 206.00 | 210.00 | 197.30 | 105664 | -1.19% |
| 20 Sep 2021 | 206.70 | 214.80 | 214.80 | 205.00 | 81855 | -1.85% |
| 17 Sep 2021 | 210.60 | 214.80 | 215.00 | 202.70 | 135394 | -1.68% |
| 16 Sep 2021 | 214.20 | 223.00 | 224.50 | 211.70 | 212624 | -2.84% |
| 15 Sep 2021 | 220.45 | 212.00 | 224.75 | 209.05 | 611611 | 5.48% |
| 14 Sep 2021 | 209.00 | 208.65 | 211.00 | 207.35 | 143024 | 1.95% |
| 13 Sep 2021 | 205.00 | 204.90 | 208.75 | 202.10 | 220693 | 2.78% |
| 09 Sep 2021 | 199.45 | 197.80 | 201.80 | 197.10 | 39379 | 0.86% |
| 08 Sep 2021 | 197.75 | 196.90 | 203.00 | 195.15 | 78589 | 1.00% |
| 07 Sep 2021 | 195.80 | 198.05 | 199.45 | 195.00 | 40327 | -1.11% |
| 06 Sep 2021 | 198.00 | 203.45 | 204.55 | 197.35 | 73505 | -2.13% |
| 03 Sep 2021 | 202.30 | 195.20 | 203.00 | 195.15 | 147100 | 3.77% |
| 02 Sep 2021 | 194.95 | 194.15 | 197.80 | 194.15 | 114649 | 0.41% |
| 01 Sep 2021 | 194.15 | 200.20 | 202.00 | 192.10 | 160335 | -3.02% |
| 31 Aug 2021 | 200.20 | 212.50 | 212.70 | 198.05 | 202430 | -5.39% |
| 30 Aug 2021 | 211.60 | 209.85 | 213.75 | 207.20 | 270819 | 2.30% |
| 27 Aug 2021 | 206.85 | 197.00 | 208.00 | 196.10 | 412509 | 5.00% |
| 26 Aug 2021 | 197.00 | 197.00 | 198.00 | 193.25 | 109418 | -0.25% |
| 25 Aug 2021 | 197.50 | 198.40 | 201.20 | 195.50 | 297690 | 1.41% |
| 24 Aug 2021 | 194.75 | 196.70 | 196.70 | 191.50 | 116385 | 1.78% |
| 23 Aug 2021 | 191.35 | 197.50 | 197.50 | 190.00 | 101556 | -0.29% |
| 20 Aug 2021 | 191.90 | 196.95 | 198.45 | 191.00 | 106279 | -2.44% |
| 18 Aug 2021 | 196.70 | 195.75 | 198.50 | 194.50 | 93194 | 0.49% |
| 17 Aug 2021 | 195.75 | 199.85 | 199.85 | 195.00 | 119560 | 0.28% |
| 16 Aug 2021 | 195.20 | 193.90 | 198.85 | 193.90 | 67398 | 0.67% |
| 13 Aug 2021 | 193.90 | 193.00 | 197.05 | 193.00 | 132007 | -1.62% |
| 12 Aug 2021 | 197.10 | 192.95 | 200.90 | 191.00 | 243565 | 3.09% |
| 11 Aug 2021 | 191.20 | 195.35 | 196.45 | 187.65 | 208272 | -1.54% |
| 10 Aug 2021 | 194.20 | 199.40 | 199.50 | 192.10 | 167408 | -1.99% |
| 09 Aug 2021 | 198.15 | 195.75 | 200.60 | 195.70 | 279266 | 2.35% |
| 06 Aug 2021 | 193.60 | 197.00 | 203.00 | 191.50 | 1769501 | -1.10% |
| 05 Aug 2021 | 195.75 | 206.90 | 207.95 | 193.95 | 262028 | -1.88% |
| 04 Aug 2021 | 199.50 | 199.75 | 207.95 | 197.00 | 212302 | -0.13% |
| 03 Aug 2021 | 199.75 | 202.00 | 203.95 | 198.00 | 141990 | -1.31% |
| 02 Aug 2021 | 202.40 | 207.00 | 209.00 | 201.00 | 323648 | -1.24% |
| 30 Jul 2021 | 204.95 | 201.00 | 211.95 | 200.35 | 1702593 | 11.42% |
| 29 Jul 2021 | 183.95 | 186.00 | 187.05 | 180.15 | 66938 | 0.52% |
| 28 Jul 2021 | 183.00 | 187.20 | 190.40 | 177.20 | 316170 | -0.54% |
| 27 Jul 2021 | 184.00 | 188.95 | 188.95 | 181.10 | 110298 | -1.81% |
| 26 Jul 2021 | 187.40 | 189.20 | 190.45 | 185.05 | 108051 | -0.85% |
| 23 Jul 2021 | 189.00 | 193.45 | 193.45 | 186.85 | 196279 | 0.37% |
| 22 Jul 2021 | 188.30 | 184.80 | 193.50 | 184.70 | 317607 | 3.35% |
| 20 Jul 2021 | 182.20 | 178.50 | 190.00 | 173.30 | 577332 | 2.07% |
| 19 Jul 2021 | 178.50 | 174.00 | 179.40 | 172.75 | 306942 | 2.09% |
| 16 Jul 2021 | 174.85 | 174.85 | 176.50 | 168.00 | 277932 | 1.07% |
| 15 Jul 2021 | 173.00 | 167.55 | 174.50 | 165.05 | 510775 | 5.04% |
| 14 Jul 2021 | 164.70 | 167.80 | 171.35 | 164.00 | 180475 | -0.54% |
| 13 Jul 2021 | 165.60 | 164.20 | 173.30 | 160.65 | 656754 | 3.15% |
| 12 Jul 2021 | 160.55 | 158.35 | 164.80 | 156.50 | 306485 | 2.65% |
| 09 Jul 2021 | 156.40 | 157.00 | 157.00 | 154.50 | 39439 | 1.69% |
| 08 Jul 2021 | 153.80 | 157.40 | 157.70 | 152.55 | 51790 | -0.65% |
| 07 Jul 2021 | 154.80 | 155.00 | 156.80 | 152.30 | 54376 | 0.65% |
| 06 Jul 2021 | 153.80 | 157.00 | 160.25 | 152.00 | 79755 | -2.29% |
| 05 Jul 2021 | 157.40 | 158.60 | 162.80 | 156.20 | 214993 | 0.74% |
| 02 Jul 2021 | 156.25 | 152.85 | 158.25 | 150.55 | 120882 | 2.53% |
| 01 Jul 2021 | 152.40 | 155.80 | 156.25 | 151.80 | 67453 | -1.14% |
| 30 Jun 2021 | 154.15 | 157.70 | 158.80 | 152.30 | 165727 | -2.13% |
| 29 Jun 2021 | 157.50 | 147.85 | 163.25 | 146.75 | 657685 | 7.40% |
| 28 Jun 2021 | 146.65 | 152.00 | 154.40 | 145.30 | 214563 | -3.58% |
| 25 Jun 2021 | 152.10 | 161.40 | 165.00 | 150.00 | 857355 | -7.65% |
| 24 Jun 2021 | 164.70 | 143.00 | 167.00 | 141.25 | 3134208 | 16.64% |
| 23 Jun 2021 | 141.20 | 139.10 | 142.40 | 139.10 | 20260 | 0.86% |
| 22 Jun 2021 | 140.00 | 144.80 | 144.80 | 138.95 | 29403 | -1.10% |
| 21 Jun 2021 | 141.55 | 139.00 | 143.00 | 135.65 | 20671 | 1.51% |
| 18 Jun 2021 | 139.45 | 141.95 | 143.10 | 136.00 | 53428 | -0.25% |
| 17 Jun 2021 | 139.80 | 143.30 | 144.95 | 138.00 | 46058 | -2.44% |
| 16 Jun 2021 | 143.30 | 140.00 | 147.00 | 138.55 | 108299 | 1.63% |
| 15 Jun 2021 | 141.00 | 145.50 | 147.70 | 138.05 | 104383 | -3.03% |
| 14 Jun 2021 | 145.40 | 144.60 | 147.50 | 141.05 | 122107 | 1.71% |
| 11 Jun 2021 | 142.95 | 144.90 | 145.65 | 141.35 | 76262 | -0.17% |
| 10 Jun 2021 | 143.20 | 141.90 | 147.45 | 141.00 | 250679 | 1.96% |
| 09 Jun 2021 | 140.45 | 137.00 | 145.50 | 135.15 | 422352 | 3.23% |
| 08 Jun 2021 | 136.05 | 134.95 | 136.90 | 131.65 | 70248 | 1.00% |
| 07 Jun 2021 | 134.70 | 133.00 | 136.20 | 132.55 | 41882 | 1.28% |
| 04 Jun 2021 | 133.00 | 136.00 | 137.40 | 131.00 | 50704 | -1.77% |
| 03 Jun 2021 | 135.40 | 136.95 | 137.80 | 133.10 | 31438 | -0.33% |
| 02 Jun 2021 | 135.85 | 138.05 | 139.75 | 134.05 | 30080 | -2.23% |
| 01 Jun 2021 | 138.95 | 134.40 | 142.75 | 130.45 | 87955 | 3.39% |
| 31 May 2021 | 134.40 | 139.90 | 139.90 | 132.00 | 41292 | -2.04% |
| 28 May 2021 | 137.20 | 134.70 | 143.50 | 134.70 | 139021 | 1.55% |
| 27 May 2021 | 135.10 | 136.65 | 139.40 | 134.25 | 32695 | -1.13% |
| 26 May 2021 | 136.65 | 141.00 | 145.00 | 136.05 | 178208 | 1.98% |
| 25 May 2021 | 134.00 | 134.15 | 136.45 | 131.10 | 34475 | 0.34% |
| 24 May 2021 | 133.55 | 137.90 | 139.15 | 130.20 | 60887 | -1.66% |
| 21 May 2021 | 135.80 | 134.30 | 137.70 | 131.30 | 43006 | -0.51% |
| 20 May 2021 | 136.50 | 140.95 | 141.40 | 136.00 | 31546 | -2.74% |
| 19 May 2021 | 140.35 | 132.00 | 147.00 | 131.55 | 361530 | 7.38% |
| 18 May 2021 | 130.70 | 129.95 | 132.45 | 129.00 | 34657 | 1.48% |
| 17 May 2021 | 128.80 | 130.90 | 135.00 | 127.00 | 43441 | 0.08% |
| 14 May 2021 | 128.70 | 132.10 | 135.55 | 126.10 | 34926 | -2.13% |
| 12 May 2021 | 131.50 | 133.85 | 135.50 | 130.25 | 34628 | -0.90% |
| 11 May 2021 | 132.70 | 132.00 | 139.55 | 131.85 | 93971 | -1.63% |
| 10 May 2021 | 134.90 | 142.35 | 143.35 | 132.45 | 158424 | -3.40% |
| 07 May 2021 | 139.65 | 155.00 | 155.00 | 137.90 | 901612 | -7.36% |
| 06 May 2021 | 150.75 | 128.85 | 150.75 | 128.05 | 982660 | 19.98% |
| 05 May 2021 | 125.65 | 122.15 | 126.95 | 120.15 | 54796 | 1.29% |
| 04 May 2021 | 124.05 | 129.20 | 130.95 | 122.10 | 127087 | -2.28% |
| 03 May 2021 | 126.95 | 117.10 | 131.00 | 113.15 | 195810 | 8.97% |
| 30 Apr 2021 | 116.50 | 114.40 | 117.00 | 114.40 | 14515 | 1.26% |
| 29 Apr 2021 | 115.05 | 118.65 | 118.65 | 114.10 | 14635 | -1.96% |
| 28 Apr 2021 | 117.35 | 118.80 | 118.80 | 115.85 | 20917 | 1.16% |
| 27 Apr 2021 | 116.00 | 115.30 | 116.90 | 114.65 | 9349 | 1.09% |
| 26 Apr 2021 | 114.75 | 118.80 | 118.80 | 113.00 | 34932 | -1.54% |
| 23 Apr 2021 | 116.55 | 117.00 | 117.10 | 115.00 | 20390 | 1.08% |
| 22 Apr 2021 | 115.30 | 119.00 | 119.00 | 114.00 | 33644 | -1.83% |
| 20 Apr 2021 | 117.45 | 118.95 | 120.00 | 115.10 | 80590 | 1.86% |
| 19 Apr 2021 | 115.30 | 113.05 | 120.00 | 110.80 | 37804 | 1.01% |
| 16 Apr 2021 | 114.15 | 118.50 | 118.50 | 113.90 | 9350 | -3.22% |
| 15 Apr 2021 | 117.95 | 116.00 | 119.00 | 113.90 | 16561 | 1.94% |
| 13 Apr 2021 | 115.70 | 109.00 | 119.00 | 109.00 | 23740 | 4.42% |
| 12 Apr 2021 | 110.80 | 111.05 | 115.20 | 109.10 | 31966 | -3.32% |
| 09 Apr 2021 | 114.60 | 114.05 | 115.70 | 114.00 | 10434 | 0.22% |
| 08 Apr 2021 | 114.35 | 116.80 | 116.80 | 114.00 | 14374 | -0.35% |
| 07 Apr 2021 | 114.75 | 114.90 | 115.90 | 113.90 | 13165 | 0.35% |
| 06 Apr 2021 | 114.35 | 114.65 | 117.00 | 113.55 | 22110 | 0.26% |
| 05 Apr 2021 | 114.05 | 115.00 | 115.20 | 113.90 | 6213 | -0.31% |
| 01 Apr 2021 | 114.40 | 116.95 | 116.95 | 112.00 | 5707 | 0.66% |
| 31 Mar 2021 | 113.65 | 114.25 | 114.70 | 112.45 | 11018 | 0.00% |
| 30 Mar 2021 | 113.65 | 114.70 | 114.75 | 113.00 | 12893 | -0.39% |
| 26 Mar 2021 | 114.10 | 113.65 | 115.15 | 113.00 | 8578 | 0.93% |
| 25 Mar 2021 | 113.05 | 116.05 | 117.20 | 112.20 | 27251 | -3.09% |
| 24 Mar 2021 | 116.65 | 115.70 | 122.20 | 114.80 | 48348 | 0.82% |
| 23 Mar 2021 | 115.70 | 113.35 | 116.50 | 113.35 | 19328 | 2.62% |
| 22 Mar 2021 | 112.75 | 112.55 | 114.80 | 111.00 | 31078 | 0.18% |
| 19 Mar 2021 | 112.55 | 114.40 | 115.00 | 112.00 | 28165 | -1.10% |
| 18 Mar 2021 | 113.80 | 117.05 | 117.05 | 113.55 | 39158 | -2.32% |
| 17 Mar 2021 | 116.50 | 122.00 | 122.00 | 116.10 | 46067 | -4.47% |
| 16 Mar 2021 | 121.95 | 116.50 | 126.00 | 115.80 | 141758 | 5.17% |
| 15 Mar 2021 | 115.95 | 116.15 | 117.75 | 115.20 | 24836 | -0.17% |
| 12 Mar 2021 | 116.15 | 116.85 | 117.90 | 115.95 | 11149 | -0.09% |
| 10 Mar 2021 | 116.25 | 115.75 | 117.00 | 115.10 | 13216 | 0.48% |
| 09 Mar 2021 | 115.70 | 116.65 | 117.95 | 115.50 | 18204 | -0.94% |
| 08 Mar 2021 | 116.80 | 117.05 | 118.50 | 116.00 | 15125 | 0.30% |
| 05 Mar 2021 | 116.45 | 117.75 | 119.00 | 116.00 | 19663 | -0.60% |
| 04 Mar 2021 | 117.15 | 119.20 | 119.20 | 116.80 | 17265 | -1.22% |
| 03 Mar 2021 | 118.60 | 117.65 | 119.50 | 117.10 | 19503 | 1.32% |
| 02 Mar 2021 | 117.05 | 118.55 | 119.85 | 115.25 | 25097 | -1.27% |
| 01 Mar 2021 | 118.55 | 117.00 | 119.55 | 115.00 | 48498 | 1.89% |
| 26 Feb 2021 | 116.35 | 118.80 | 119.35 | 115.00 | 47765 | -2.60% |
| 25 Feb 2021 | 119.45 | 120.90 | 122.15 | 118.50 | 24409 | -0.17% |
| 24 Feb 2021 | 119.65 | 124.40 | 124.40 | 118.10 | 8059 | 0.29% |
| 23 Feb 2021 | 119.30 | 120.90 | 120.90 | 118.60 | 17732 | -0.71% |
| 22 Feb 2021 | 120.15 | 122.00 | 122.00 | 118.25 | 30067 | -0.04% |
| 19 Feb 2021 | 120.20 | 121.70 | 122.80 | 119.10 | 53325 | -0.78% |
| 18 Feb 2021 | 121.15 | 124.05 | 124.05 | 120.40 | 40499 | -2.34% |
| 17 Feb 2021 | 124.05 | 122.80 | 127.95 | 120.35 | 291553 | 3.85% |
| 16 Feb 2021 | 119.45 | 124.10 | 128.00 | 118.00 | 323768 | -4.40% |
| 15 Feb 2021 | 124.95 | 122.45 | 126.00 | 119.95 | 273491 | 5.35% |
| 12 Feb 2021 | 118.60 | 115.80 | 119.00 | 115.40 | 37056 | 3.31% |
| 11 Feb 2021 | 114.80 | 116.70 | 116.70 | 114.00 | 15497 | -1.16% |
| 10 Feb 2021 | 116.15 | 116.15 | 116.60 | 115.40 | 7684 | 0.00% |
| 09 Feb 2021 | 116.15 | 115.50 | 118.00 | 114.95 | 14015 | 1.09% |
| 08 Feb 2021 | 114.90 | 114.80 | 117.45 | 113.25 | 14195 | 0.61% |
| 05 Feb 2021 | 114.20 | 114.40 | 116.50 | 112.10 | 15600 | -0.83% |
| 04 Feb 2021 | 115.15 | 113.10 | 116.45 | 113.10 | 12617 | 0.22% |
| 03 Feb 2021 | 114.90 | 116.25 | 117.75 | 113.85 | 15999 | -0.65% |
| 02 Feb 2021 | 115.65 | 118.20 | 118.20 | 115.35 | 11863 | -1.66% |
| 01 Feb 2021 | 117.60 | 116.55 | 119.00 | 113.50 | 25179 | 1.42% |
| 29 Jan 2021 | 115.95 | 116.85 | 117.90 | 115.00 | 18363 | -0.26% |
| 28 Jan 2021 | 116.25 | 119.00 | 119.00 | 114.05 | 12304 | -1.27% |
| 27 Jan 2021 | 117.75 | 111.35 | 120.00 | 111.35 | 55250 | 2.75% |
| 25 Jan 2021 | 114.60 | 115.25 | 117.25 | 113.30 | 11620 | -0.91% |
| 22 Jan 2021 | 115.65 | 116.45 | 117.35 | 114.55 | 16275 | -0.86% |
| 21 Jan 2021 | 116.65 | 119.75 | 119.75 | 115.90 | 25239 | -0.09% |
| 20 Jan 2021 | 116.75 | 116.00 | 119.55 | 115.20 | 38250 | -1.06% |
| 19 Jan 2021 | 118.00 | 119.90 | 122.80 | 115.00 | 55445 | -1.09% |
| 18 Jan 2021 | 119.30 | 119.95 | 121.00 | 117.50 | 20919 | -0.04% |
| 15 Jan 2021 | 119.35 | 120.25 | 120.25 | 118.50 | 36641 | -0.25% |
| 14 Jan 2021 | 119.65 | 120.55 | 121.00 | 118.05 | 17908 | -0.25% |
| 13 Jan 2021 | 119.95 | 122.70 | 123.25 | 119.50 | 29438 | -1.72% |
| 12 Jan 2021 | 122.05 | 123.10 | 124.45 | 121.30 | 27540 | -0.37% |
| 11 Jan 2021 | 122.50 | 123.20 | 125.95 | 121.10 | 44437 | -0.57% |
| 08 Jan 2021 | 123.20 | 119.10 | 127.50 | 119.05 | 115774 | 3.49% |
| 07 Jan 2021 | 119.05 | 120.15 | 121.15 | 118.50 | 39593 | -0.42% |
| 06 Jan 2021 | 119.55 | 122.00 | 122.30 | 117.50 | 47271 | -1.73% |
| 05 Jan 2021 | 121.65 | 120.80 | 123.75 | 119.30 | 59518 | 0.70% |
| 04 Jan 2021 | 120.80 | 120.35 | 121.35 | 119.00 | 21462 | 0.42% |
| 01 Jan 2021 | 120.30 | 121.00 | 122.40 | 118.70 | 24362 | -0.74% |
| 31 Dec 2020 | 121.20 | 119.65 | 122.00 | 119.65 | 43652 | -0.04% |
| 30 Dec 2020 | 121.25 | 121.75 | 125.00 | 121.00 | 51575 | 0.12% |
| 29 Dec 2020 | 121.10 | 121.00 | 123.00 | 120.45 | 32521 | -0.12% |
| 28 Dec 2020 | 121.25 | 120.90 | 124.35 | 116.25 | 37879 | 0.29% |
| 24 Dec 2020 | 120.90 | 127.80 | 128.00 | 120.05 | 54364 | -3.43% |
| 23 Dec 2020 | 125.20 | 121.00 | 126.95 | 115.00 | 90789 | 3.30% |
| 22 Dec 2020 | 121.20 | 114.40 | 122.75 | 109.00 | 58637 | 6.46% |
