SAGCEM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 208.24 | 210.45 | 210.45 | 206.56 | 38062 | -0.70% |
| 18 Dec 2025 | 209.71 | 209.96 | 211.69 | 208.80 | 7649 | -0.12% |
| 17 Dec 2025 | 209.96 | 212.55 | 212.55 | 208.30 | 35865 | -1.12% |
| 16 Dec 2025 | 212.33 | 214.00 | 215.99 | 211.52 | 34763 | -1.28% |
| 15 Dec 2025 | 215.08 | 213.02 | 215.90 | 211.50 | 16439 | 0.97% |
| 12 Dec 2025 | 213.02 | 212.43 | 215.30 | 211.37 | 32109 | 0.27% |
| 11 Dec 2025 | 212.45 | 209.85 | 213.50 | 208.81 | 25410 | 1.33% |
| 10 Dec 2025 | 209.66 | 211.30 | 212.80 | 207.65 | 28862 | -0.27% |
| 09 Dec 2025 | 210.22 | 203.60 | 213.29 | 202.50 | 305949 | 3.24% |
| 08 Dec 2025 | 203.63 | 207.60 | 209.90 | 199.50 | 63782 | -1.40% |
| 05 Dec 2025 | 206.52 | 207.45 | 209.95 | 205.01 | 24109 | -0.69% |
| 04 Dec 2025 | 207.96 | 205.83 | 211.48 | 205.10 | 636839 | 1.03% |
| 03 Dec 2025 | 205.83 | 213.05 | 214.19 | 205.00 | 62193 | -3.39% |
| 02 Dec 2025 | 213.05 | 215.90 | 217.00 | 211.30 | 25405 | -1.32% |
| 01 Dec 2025 | 215.90 | 216.60 | 218.62 | 214.37 | 27653 | -0.33% |
| 28 Nov 2025 | 216.62 | 214.04 | 217.28 | 213.01 | 15664 | 1.21% |
| 27 Nov 2025 | 214.04 | 213.37 | 216.00 | 212.21 | 19750 | 0.31% |
| 26 Nov 2025 | 213.37 | 212.15 | 216.76 | 211.40 | 35564 | 0.34% |
| 25 Nov 2025 | 212.64 | 215.70 | 217.00 | 211.00 | 49887 | -0.91% |
| 24 Nov 2025 | 214.59 | 220.45 | 220.45 | 212.21 | 47647 | -2.51% |
| 21 Nov 2025 | 220.11 | 217.51 | 220.99 | 215.90 | 48520 | 1.20% |
| 20 Nov 2025 | 217.51 | 219.48 | 219.48 | 216.00 | 34206 | -0.63% |
| 19 Nov 2025 | 218.89 | 219.99 | 220.09 | 217.07 | 48779 | -0.50% |
| 18 Nov 2025 | 219.99 | 222.70 | 222.70 | 218.00 | 34459 | -0.71% |
| 17 Nov 2025 | 221.57 | 221.95 | 222.44 | 219.95 | 42717 | 0.03% |
| 14 Nov 2025 | 221.51 | 221.40 | 222.87 | 218.23 | 34054 | 0.58% |
| 13 Nov 2025 | 220.24 | 223.80 | 223.90 | 219.80 | 43617 | -0.33% |
| 12 Nov 2025 | 220.98 | 218.30 | 222.80 | 216.66 | 84045 | 2.50% |
| 11 Nov 2025 | 215.59 | 217.49 | 219.50 | 215.10 | 59772 | -0.35% |
| 10 Nov 2025 | 216.34 | 223.50 | 224.89 | 214.56 | 187489 | -3.14% |
| 07 Nov 2025 | 223.35 | 223.50 | 224.90 | 221.19 | 50682 | 0.45% |
| 06 Nov 2025 | 222.36 | 228.25 | 229.09 | 221.30 | 57458 | -2.57% |
| 04 Nov 2025 | 228.23 | 227.80 | 230.00 | 225.60 | 75806 | 1.17% |
| 03 Nov 2025 | 225.59 | 226.40 | 227.50 | 221.30 | 143101 | 0.28% |
| 31 Oct 2025 | 224.96 | 225.90 | 227.97 | 224.50 | 34361 | -0.03% |
| 30 Oct 2025 | 225.02 | 227.70 | 227.85 | 223.78 | 44555 | -0.64% |
| 29 Oct 2025 | 226.46 | 228.20 | 229.03 | 225.00 | 99449 | -0.36% |
| 28 Oct 2025 | 227.27 | 228.60 | 230.52 | 225.30 | 54195 | -0.64% |
| 27 Oct 2025 | 228.73 | 228.09 | 230.00 | 222.50 | 321477 | 0.36% |
| 24 Oct 2025 | 227.92 | 238.82 | 250.00 | 225.95 | 1183429 | -5.90% |
| 23 Oct 2025 | 242.20 | 243.10 | 247.19 | 240.20 | 112283 | -0.26% |
| 21 Oct 2025 | 242.84 | 239.83 | 243.96 | 239.83 | 24179 | 1.26% |
| 20 Oct 2025 | 239.83 | 239.21 | 241.30 | 238.11 | 43115 | 0.26% |
| 17 Oct 2025 | 239.21 | 251.00 | 251.94 | 237.63 | 139464 | -4.40% |
| 16 Oct 2025 | 250.21 | 244.80 | 252.02 | 241.30 | 111876 | 3.38% |
| 15 Oct 2025 | 242.02 | 242.00 | 244.04 | 241.10 | 39277 | 0.17% |
| 14 Oct 2025 | 241.62 | 248.06 | 249.73 | 239.80 | 110104 | -2.60% |
| 13 Oct 2025 | 248.06 | 250.85 | 253.39 | 245.00 | 65803 | -0.92% |
| 10 Oct 2025 | 250.37 | 246.50 | 256.64 | 243.00 | 179427 | 1.86% |
| 09 Oct 2025 | 245.79 | 249.00 | 252.05 | 245.00 | 74017 | -1.94% |
| 08 Oct 2025 | 250.66 | 251.32 | 255.00 | 246.29 | 98261 | -0.27% |
| 07 Oct 2025 | 251.33 | 247.14 | 257.64 | 245.88 | 455078 | 1.70% |
| 06 Oct 2025 | 247.14 | 251.45 | 253.00 | 246.22 | 55408 | -1.71% |
| 03 Oct 2025 | 251.45 | 258.10 | 258.10 | 250.00 | 69009 | -1.31% |
| 01 Oct 2025 | 254.80 | 247.50 | 256.90 | 247.50 | 109231 | 2.93% |
| 30 Sep 2025 | 247.55 | 250.05 | 253.50 | 245.65 | 40033 | -0.98% |
| 29 Sep 2025 | 250.00 | 255.50 | 255.50 | 248.50 | 33246 | -0.83% |
| 26 Sep 2025 | 252.10 | 259.95 | 260.15 | 250.95 | 109682 | -3.02% |
| 25 Sep 2025 | 259.95 | 268.45 | 270.60 | 258.35 | 125445 | -2.70% |
| 24 Sep 2025 | 267.15 | 272.95 | 274.05 | 265.00 | 70696 | -2.12% |
| 23 Sep 2025 | 272.95 | 274.75 | 278.40 | 271.65 | 46762 | -0.69% |
| 22 Sep 2025 | 274.85 | 275.00 | 277.90 | 273.40 | 72290 | 0.26% |
| 19 Sep 2025 | 274.15 | 274.20 | 275.15 | 271.55 | 36229 | 0.49% |
| 18 Sep 2025 | 272.80 | 282.05 | 282.05 | 272.25 | 65725 | -2.31% |
| 17 Sep 2025 | 279.25 | 274.00 | 280.00 | 270.80 | 142043 | 2.20% |
| 16 Sep 2025 | 273.25 | 269.50 | 277.10 | 265.70 | 143102 | 1.92% |
| 15 Sep 2025 | 268.10 | 274.75 | 276.20 | 267.10 | 110745 | -2.42% |
| 12 Sep 2025 | 274.75 | 282.80 | 286.00 | 270.20 | 159674 | -2.45% |
| 11 Sep 2025 | 281.65 | 281.25 | 289.70 | 280.00 | 576061 | 0.20% |
| 10 Sep 2025 | 281.10 | 280.10 | 288.00 | 276.40 | 254507 | 0.88% |
| 09 Sep 2025 | 278.65 | 287.20 | 288.75 | 275.60 | 296403 | -3.15% |
| 08 Sep 2025 | 287.70 | 294.45 | 295.95 | 285.00 | 294465 | -2.21% |
| 05 Sep 2025 | 294.20 | 296.50 | 299.40 | 290.00 | 440143 | -0.03% |
| 04 Sep 2025 | 294.30 | 277.95 | 296.50 | 272.00 | 2220368 | 7.72% |
| 03 Sep 2025 | 273.20 | 261.65 | 280.65 | 261.65 | 599357 | 4.39% |
| 02 Sep 2025 | 261.70 | 259.45 | 267.15 | 257.65 | 253653 | 0.87% |
| 01 Sep 2025 | 259.45 | 254.90 | 260.45 | 249.15 | 162568 | 1.76% |
| 29 Aug 2025 | 254.96 | 255.62 | 259.17 | 251.88 | 84009 | -0.26% |
| 28 Aug 2025 | 255.62 | 254.80 | 259.90 | 249.99 | 313230 | 1.12% |
| 26 Aug 2025 | 252.78 | 258.00 | 263.70 | 251.65 | 417481 | -1.05% |
| 25 Aug 2025 | 255.45 | 242.20 | 259.00 | 242.20 | 550807 | 5.91% |
| 22 Aug 2025 | 241.20 | 244.30 | 244.30 | 238.00 | 61657 | -1.27% |
| 21 Aug 2025 | 244.30 | 245.65 | 248.15 | 242.17 | 42404 | -0.14% |
| 20 Aug 2025 | 244.65 | 243.40 | 248.60 | 242.61 | 107621 | -0.23% |
| 19 Aug 2025 | 245.22 | 240.60 | 246.25 | 238.96 | 165928 | 1.92% |
| 18 Aug 2025 | 240.60 | 230.00 | 243.00 | 229.10 | 323958 | 7.02% |
| 14 Aug 2025 | 224.82 | 228.00 | 228.90 | 224.20 | 23645 | -0.71% |
| 13 Aug 2025 | 226.42 | 231.80 | 231.90 | 225.42 | 53981 | -1.01% |
| 12 Aug 2025 | 228.74 | 228.77 | 231.77 | 226.10 | 70042 | -0.01% |
| 11 Aug 2025 | 228.77 | 226.00 | 230.10 | 226.00 | 57320 | 1.02% |
| 08 Aug 2025 | 226.45 | 230.38 | 232.46 | 225.10 | 53334 | -1.69% |
| 07 Aug 2025 | 230.34 | 231.00 | 233.75 | 225.00 | 102947 | 0.48% |
| 06 Aug 2025 | 229.24 | 238.35 | 239.74 | 227.25 | 231705 | -4.02% |
| 05 Aug 2025 | 238.85 | 241.29 | 244.34 | 237.20 | 57259 | -1.51% |
| 04 Aug 2025 | 242.50 | 242.06 | 244.04 | 239.88 | 58274 | 0.68% |
| 01 Aug 2025 | 240.86 | 247.00 | 248.00 | 240.00 | 110914 | -1.15% |
| 31 Jul 2025 | 243.67 | 240.00 | 248.65 | 236.20 | 132199 | -0.43% |
| 30 Jul 2025 | 244.73 | 245.99 | 247.36 | 240.51 | 123643 | 0.88% |
| 29 Jul 2025 | 242.60 | 238.00 | 244.47 | 236.06 | 196657 | 2.03% |
| 28 Jul 2025 | 237.77 | 248.00 | 248.93 | 236.99 | 283490 | -1.75% |
| 25 Jul 2025 | 242.01 | 252.75 | 252.94 | 239.68 | 697517 | -4.25% |
| 24 Jul 2025 | 252.75 | 256.15 | 257.23 | 251.10 | 328168 | -1.10% |
| 23 Jul 2025 | 255.56 | 259.10 | 264.39 | 254.00 | 297600 | -1.04% |
| 22 Jul 2025 | 258.25 | 276.16 | 279.00 | 256.00 | 3132678 | -4.29% |
| 21 Jul 2025 | 269.82 | 267.21 | 275.79 | 256.25 | 636914 | 0.50% |
| 18 Jul 2025 | 268.48 | 254.50 | 273.85 | 253.01 | 1223487 | 5.92% |
| 17 Jul 2025 | 253.48 | 255.80 | 259.99 | 251.10 | 161789 | -0.78% |
| 16 Jul 2025 | 255.46 | 244.27 | 260.50 | 242.50 | 289528 | 4.58% |
| 15 Jul 2025 | 244.27 | 241.90 | 246.00 | 238.72 | 52691 | 2.34% |
| 14 Jul 2025 | 238.68 | 242.15 | 242.15 | 236.31 | 52464 | -1.61% |
| 11 Jul 2025 | 242.58 | 243.31 | 247.00 | 241.11 | 60570 | -0.41% |
| 10 Jul 2025 | 243.58 | 245.25 | 248.40 | 242.21 | 56878 | -0.68% |
| 09 Jul 2025 | 245.25 | 244.01 | 253.00 | 244.01 | 87527 | -0.19% |
| 08 Jul 2025 | 245.71 | 252.25 | 253.78 | 244.15 | 57306 | -2.59% |
| 07 Jul 2025 | 252.25 | 246.72 | 254.50 | 240.41 | 152126 | 2.98% |
| 04 Jul 2025 | 244.96 | 249.00 | 249.60 | 243.32 | 55691 | -1.50% |
| 03 Jul 2025 | 248.70 | 247.70 | 255.60 | 244.51 | 180555 | 0.12% |
| 02 Jul 2025 | 248.41 | 247.20 | 250.47 | 239.99 | 148454 | 1.64% |
| 01 Jul 2025 | 244.39 | 239.80 | 247.90 | 239.40 | 106901 | 2.16% |
| 30 Jun 2025 | 239.23 | 237.00 | 246.00 | 236.42 | 131952 | 0.00% |
| 27 Jun 2025 | 239.23 | 239.90 | 244.00 | 237.42 | 61194 | 1.20% |
| 26 Jun 2025 | 236.39 | 245.00 | 245.00 | 232.00 | 148681 | -2.80% |
| 25 Jun 2025 | 243.20 | 234.58 | 244.60 | 234.29 | 120336 | 3.67% |
| 24 Jun 2025 | 234.58 | 238.00 | 239.09 | 233.23 | 90088 | -0.53% |
| 23 Jun 2025 | 235.82 | 228.10 | 238.90 | 227.30 | 236465 | 3.09% |
| 20 Jun 2025 | 228.76 | 219.60 | 235.00 | 219.60 | 305884 | 4.99% |
| 19 Jun 2025 | 217.88 | 217.36 | 222.20 | 215.90 | 140435 | 0.24% |
| 18 Jun 2025 | 217.36 | 219.00 | 220.01 | 216.20 | 30000 | -1.13% |
| 17 Jun 2025 | 219.85 | 225.53 | 225.60 | 217.55 | 54541 | -2.14% |
| 16 Jun 2025 | 224.66 | 226.50 | 227.89 | 220.00 | 60510 | -0.57% |
| 13 Jun 2025 | 225.95 | 219.00 | 227.48 | 217.77 | 37677 | 1.67% |
| 12 Jun 2025 | 222.24 | 223.07 | 224.48 | 219.04 | 58075 | -0.37% |
| 11 Jun 2025 | 223.07 | 227.50 | 229.90 | 222.06 | 70056 | -1.84% |
| 10 Jun 2025 | 227.25 | 228.28 | 229.50 | 225.75 | 39442 | 0.06% |
| 09 Jun 2025 | 227.12 | 227.65 | 233.78 | 226.23 | 69011 | -0.10% |
| 06 Jun 2025 | 227.35 | 226.20 | 229.79 | 225.36 | 41103 | 0.51% |
| 05 Jun 2025 | 226.19 | 228.00 | 233.00 | 224.90 | 54446 | -0.13% |
| 04 Jun 2025 | 226.49 | 227.21 | 230.35 | 225.90 | 50746 | -1.24% |
| 03 Jun 2025 | 229.34 | 235.00 | 239.10 | 226.81 | 107160 | -2.68% |
| 02 Jun 2025 | 235.66 | 239.85 | 239.85 | 231.97 | 59969 | -1.85% |
| 30 May 2025 | 240.11 | 240.25 | 241.25 | 237.01 | 37970 | -0.93% |
| 29 May 2025 | 242.36 | 241.30 | 247.44 | 236.26 | 97737 | 0.44% |
| 28 May 2025 | 241.31 | 241.44 | 245.83 | 239.47 | 77751 | -0.05% |
| 27 May 2025 | 241.44 | 245.03 | 245.30 | 237.59 | 96791 | -2.17% |
| 26 May 2025 | 246.80 | 241.79 | 248.25 | 234.21 | 358072 | 2.49% |
| 23 May 2025 | 240.80 | 236.75 | 243.90 | 234.12 | 325263 | 1.48% |
| 22 May 2025 | 237.29 | 229.30 | 239.30 | 226.41 | 279848 | 3.40% |
| 21 May 2025 | 229.48 | 225.00 | 230.37 | 224.10 | 108437 | 1.39% |
| 20 May 2025 | 226.34 | 226.10 | 232.02 | 224.91 | 114548 | -0.39% |
| 19 May 2025 | 227.23 | 230.75 | 230.79 | 226.75 | 61138 | -0.84% |
| 16 May 2025 | 229.16 | 228.45 | 230.51 | 225.79 | 68886 | 0.88% |
| 15 May 2025 | 227.15 | 226.50 | 227.77 | 221.94 | 76160 | 0.29% |
| 14 May 2025 | 226.50 | 221.10 | 229.01 | 220.21 | 91726 | 2.58% |
| 13 May 2025 | 220.80 | 215.00 | 229.00 | 211.01 | 200625 | 0.43% |
| 12 May 2025 | 219.86 | 220.00 | 221.29 | 214.10 | 145992 | 4.71% |
| 09 May 2025 | 209.97 | 201.00 | 212.00 | 200.41 | 60756 | 1.01% |
| 08 May 2025 | 207.88 | 214.16 | 218.00 | 204.10 | 53029 | -2.93% |
| 07 May 2025 | 214.16 | 207.15 | 215.48 | 207.15 | 47269 | 1.32% |
| 06 May 2025 | 211.37 | 219.09 | 219.70 | 209.20 | 39210 | -3.34% |
| 05 May 2025 | 218.67 | 212.00 | 219.98 | 212.00 | 69877 | 1.93% |
| 02 May 2025 | 214.54 | 212.93 | 221.83 | 212.43 | 67392 | 0.76% |
| 30 Apr 2025 | 212.93 | 220.51 | 220.51 | 210.05 | 60512 | -3.44% |
| 29 Apr 2025 | 220.51 | 225.90 | 227.43 | 217.02 | 89117 | -2.58% |
| 28 Apr 2025 | 226.36 | 217.00 | 234.18 | 216.99 | 206704 | 2.88% |
| 25 Apr 2025 | 220.02 | 220.43 | 223.85 | 212.49 | 130584 | -1.66% |
| 24 Apr 2025 | 223.74 | 217.15 | 225.00 | 216.59 | 87132 | 1.81% |
| 23 Apr 2025 | 219.77 | 219.20 | 225.60 | 216.96 | 80351 | 0.79% |
| 22 Apr 2025 | 218.04 | 217.00 | 225.48 | 215.01 | 171651 | -0.23% |
| 21 Apr 2025 | 218.55 | 217.00 | 219.38 | 212.13 | 91594 | 0.43% |
| 17 Apr 2025 | 217.62 | 210.00 | 219.01 | 208.29 | 124206 | 3.32% |
| 16 Apr 2025 | 210.63 | 204.92 | 217.95 | 204.92 | 283661 | 2.79% |
| 15 Apr 2025 | 204.92 | 196.00 | 207.25 | 193.31 | 373938 | 5.56% |
| 11 Apr 2025 | 194.13 | 191.95 | 198.06 | 191.48 | 27169 | 2.55% |
| 09 Apr 2025 | 189.31 | 190.66 | 191.83 | 188.12 | 13897 | -1.64% |
| 08 Apr 2025 | 192.47 | 189.00 | 193.00 | 188.66 | 24371 | 1.99% |
| 07 Apr 2025 | 188.72 | 176.99 | 191.00 | 176.99 | 63367 | -1.89% |
| 04 Apr 2025 | 192.35 | 196.55 | 198.18 | 188.55 | 38913 | -2.64% |
| 03 Apr 2025 | 197.57 | 193.39 | 198.78 | 192.23 | 54337 | 1.76% |
| 02 Apr 2025 | 194.15 | 187.25 | 200.00 | 182.90 | 166054 | 5.16% |
| 01 Apr 2025 | 184.63 | 177.65 | 185.70 | 176.33 | 33899 | 2.65% |
| 28 Mar 2025 | 179.86 | 181.38 | 184.37 | 178.82 | 107645 | -0.84% |
| 27 Mar 2025 | 181.38 | 176.37 | 184.21 | 176.37 | 163845 | 0.30% |
| 26 Mar 2025 | 180.83 | 184.40 | 186.80 | 178.40 | 100650 | -1.56% |
| 25 Mar 2025 | 183.69 | 180.85 | 188.10 | 180.85 | 144992 | 2.15% |
| 24 Mar 2025 | 179.83 | 181.50 | 182.00 | 176.43 | 221967 | -0.13% |
| 21 Mar 2025 | 180.07 | 177.00 | 182.22 | 172.31 | 91768 | 1.56% |
| 20 Mar 2025 | 177.30 | 177.00 | 181.00 | 175.36 | 55372 | 0.54% |
| 19 Mar 2025 | 176.34 | 175.40 | 178.80 | 173.41 | 95942 | 1.88% |
| 18 Mar 2025 | 173.09 | 171.51 | 174.88 | 169.81 | 103994 | 1.36% |
| 17 Mar 2025 | 170.77 | 170.71 | 176.01 | 168.04 | 383563 | 0.04% |
| 13 Mar 2025 | 170.71 | 173.45 | 173.45 | 170.01 | 61816 | -0.30% |
| 12 Mar 2025 | 171.23 | 175.85 | 177.83 | 170.01 | 44665 | -2.62% |
| 11 Mar 2025 | 175.84 | 177.50 | 181.95 | 175.01 | 16418 | -2.11% |
| 10 Mar 2025 | 179.63 | 183.33 | 185.01 | 178.50 | 20461 | -1.48% |
| 07 Mar 2025 | 182.33 | 183.50 | 185.94 | 181.21 | 38398 | 0.36% |
| 06 Mar 2025 | 181.67 | 182.37 | 185.49 | 180.70 | 30644 | -0.61% |
| 05 Mar 2025 | 182.78 | 179.00 | 184.99 | 177.54 | 67541 | 3.68% |
| 04 Mar 2025 | 176.30 | 175.00 | 182.00 | 171.62 | 177306 | 0.14% |
| 03 Mar 2025 | 176.06 | 181.89 | 181.89 | 172.61 | 66945 | -1.81% |
| 28 Feb 2025 | 179.30 | 179.00 | 183.80 | 175.02 | 43641 | -1.97% |
| 27 Feb 2025 | 182.90 | 184.10 | 190.43 | 180.94 | 28357 | -1.51% |
| 25 Feb 2025 | 185.71 | 188.15 | 194.65 | 185.10 | 37766 | -3.53% |
| 24 Feb 2025 | 192.50 | 192.25 | 194.20 | 187.00 | 28791 | 0.13% |
| 21 Feb 2025 | 192.25 | 196.55 | 196.55 | 190.10 | 24044 | -0.66% |
| 20 Feb 2025 | 193.53 | 189.00 | 198.58 | 187.73 | 45926 | 3.52% |
| 19 Feb 2025 | 186.95 | 180.10 | 189.95 | 180.10 | 39229 | 3.90% |
| 18 Feb 2025 | 179.93 | 182.49 | 183.40 | 178.73 | 28134 | -0.88% |
| 17 Feb 2025 | 181.53 | 178.00 | 183.62 | 178.00 | 32750 | -0.86% |
| 14 Feb 2025 | 183.11 | 188.40 | 189.18 | 182.01 | 27477 | -1.08% |
| 13 Feb 2025 | 185.11 | 191.74 | 194.01 | 182.62 | 38546 | -3.46% |
| 12 Feb 2025 | 191.74 | 195.00 | 195.00 | 185.12 | 37334 | -0.87% |
| 11 Feb 2025 | 193.42 | 200.00 | 200.00 | 190.01 | 30736 | -2.00% |
| 10 Feb 2025 | 197.36 | 207.00 | 208.04 | 195.03 | 35279 | -4.15% |
| 07 Feb 2025 | 205.90 | 212.20 | 212.20 | 204.00 | 22746 | -1.68% |
| 06 Feb 2025 | 209.42 | 215.00 | 215.00 | 208.21 | 11671 | -1.54% |
| 05 Feb 2025 | 212.70 | 213.20 | 216.35 | 211.56 | 18095 | 0.05% |
| 04 Feb 2025 | 212.59 | 205.21 | 216.68 | 204.84 | 24820 | 3.60% |
| 03 Feb 2025 | 205.21 | 206.80 | 210.99 | 202.08 | 21503 | -1.46% |
| 01 Feb 2025 | 208.24 | 207.90 | 212.01 | 205.10 | 23129 | 0.69% |
| 31 Jan 2025 | 206.82 | 206.00 | 211.00 | 206.00 | 80968 | 0.89% |
| 30 Jan 2025 | 205.00 | 205.00 | 206.95 | 201.67 | 19324 | 1.34% |
| 29 Jan 2025 | 202.29 | 196.75 | 202.90 | 196.75 | 20583 | 2.82% |
| 28 Jan 2025 | 196.75 | 199.00 | 200.66 | 188.25 | 66613 | -0.61% |
| 27 Jan 2025 | 197.95 | 201.15 | 206.95 | 195.35 | 112731 | -4.28% |
| 24 Jan 2025 | 206.81 | 214.79 | 219.18 | 202.15 | 42361 | -3.11% |
| 23 Jan 2025 | 213.44 | 210.28 | 216.98 | 209.82 | 24958 | 1.50% |
| 22 Jan 2025 | 210.28 | 213.15 | 215.69 | 207.00 | 41322 | -2.41% |
| 21 Jan 2025 | 215.47 | 220.01 | 222.90 | 213.00 | 28931 | -0.95% |
| 20 Jan 2025 | 217.53 | 216.16 | 219.90 | 215.05 | 38226 | -0.30% |
| 17 Jan 2025 | 218.19 | 222.17 | 222.17 | 216.25 | 22990 | -0.57% |
| 16 Jan 2025 | 219.45 | 216.00 | 220.25 | 214.30 | 32631 | 1.14% |
| 15 Jan 2025 | 216.98 | 212.05 | 217.80 | 212.05 | 30082 | 1.21% |
| 14 Jan 2025 | 214.39 | 205.50 | 215.79 | 205.50 | 51989 | 3.06% |
| 13 Jan 2025 | 208.02 | 216.40 | 219.30 | 203.08 | 99342 | -5.07% |
| 10 Jan 2025 | 219.12 | 220.83 | 221.86 | 213.42 | 25268 | -0.77% |
| 09 Jan 2025 | 220.83 | 218.00 | 221.86 | 217.10 | 31328 | 0.88% |
| 08 Jan 2025 | 218.91 | 223.86 | 230.00 | 217.50 | 61953 | -2.21% |
| 07 Jan 2025 | 223.86 | 218.81 | 225.00 | 217.30 | 38584 | 2.31% |
| 06 Jan 2025 | 218.81 | 225.25 | 227.10 | 217.01 | 25820 | -3.73% |
| 03 Jan 2025 | 227.29 | 225.15 | 229.59 | 225.15 | 35275 | 0.18% |
| 02 Jan 2025 | 226.88 | 226.40 | 227.37 | 223.14 | 22040 | 0.21% |
| 01 Jan 2025 | 226.40 | 223.51 | 227.12 | 221.61 | 19842 | 1.54% |
| 31 Dec 2024 | 222.96 | 223.10 | 226.99 | 219.78 | 27312 | -0.51% |
| 30 Dec 2024 | 224.10 | 225.00 | 225.00 | 221.99 | 12970 | -1.03% |
| 27 Dec 2024 | 226.44 | 219.05 | 229.80 | 219.05 | 72802 | 4.35% |
| 26 Dec 2024 | 217.00 | 218.42 | 219.90 | 215.00 | 21772 | -0.65% |
| 24 Dec 2024 | 218.42 | 220.50 | 220.50 | 217.15 | 17055 | -0.23% |
| 23 Dec 2024 | 218.92 | 216.70 | 220.60 | 213.00 | 55643 | 1.23% |
| 20 Dec 2024 | 216.25 | 222.60 | 223.35 | 215.02 | 23039 | -2.89% |
| 19 Dec 2024 | 222.69 | 219.90 | 223.99 | 219.01 | 23482 | 0.29% |
| 18 Dec 2024 | 222.04 | 225.00 | 226.78 | 221.10 | 39358 | -1.26% |
| 17 Dec 2024 | 224.88 | 226.00 | 229.50 | 223.00 | 31795 | -1.51% |
| 16 Dec 2024 | 228.32 | 229.10 | 233.53 | 226.23 | 47096 | -0.33% |
| 13 Dec 2024 | 229.07 | 231.90 | 233.39 | 224.88 | 52778 | -1.00% |
| 12 Dec 2024 | 231.39 | 236.00 | 236.99 | 230.00 | 45826 | -1.63% |
| 11 Dec 2024 | 235.22 | 239.45 | 245.00 | 233.00 | 270103 | 1.78% |
| 10 Dec 2024 | 231.10 | 236.55 | 236.55 | 230.30 | 31661 | -2.30% |
| 09 Dec 2024 | 236.55 | 237.70 | 241.41 | 235.00 | 60927 | -0.05% |
| 06 Dec 2024 | 236.68 | 236.10 | 245.26 | 235.59 | 215054 | -0.46% |
| 05 Dec 2024 | 237.77 | 238.90 | 243.20 | 233.56 | 160475 | 0.06% |
| 04 Dec 2024 | 237.63 | 234.98 | 239.30 | 230.21 | 360631 | 2.37% |
| 03 Dec 2024 | 232.12 | 232.00 | 234.28 | 229.20 | 269727 | 0.49% |
| 02 Dec 2024 | 230.98 | 216.95 | 235.00 | 215.16 | 671663 | 6.95% |
| 29 Nov 2024 | 215.97 | 215.60 | 219.25 | 210.92 | 699670 | 0.45% |
| 28 Nov 2024 | 215.01 | 210.60 | 218.00 | 210.60 | 139170 | 2.38% |
| 27 Nov 2024 | 210.01 | 212.50 | 214.30 | 205.02 | 67093 | -0.54% |
| 26 Nov 2024 | 211.16 | 213.60 | 215.55 | 209.01 | 57829 | -0.66% |
| 25 Nov 2024 | 212.57 | 215.55 | 218.49 | 211.18 | 54385 | -0.98% |
| 22 Nov 2024 | 214.68 | 215.35 | 218.98 | 210.98 | 16925 | 0.00% |
| 21 Nov 2024 | 214.68 | 210.00 | 220.00 | 204.71 | 46840 | 1.92% |
| 19 Nov 2024 | 210.63 | 207.90 | 213.00 | 207.26 | 43535 | 1.36% |
| 18 Nov 2024 | 207.80 | 207.00 | 209.46 | 202.40 | 35660 | 0.65% |
| 14 Nov 2024 | 206.46 | 209.45 | 212.65 | 205.00 | 26768 | -1.13% |
| 13 Nov 2024 | 208.82 | 216.50 | 216.50 | 203.35 | 101960 | -2.22% |
| 12 Nov 2024 | 213.57 | 216.70 | 219.00 | 211.89 | 40749 | -1.19% |
| 11 Nov 2024 | 216.15 | 222.00 | 222.00 | 214.22 | 41077 | -1.22% |
| 08 Nov 2024 | 218.82 | 222.50 | 222.50 | 217.51 | 31078 | -1.24% |
| 07 Nov 2024 | 221.57 | 227.00 | 227.99 | 220.24 | 40588 | -2.76% |
| 06 Nov 2024 | 227.85 | 225.10 | 229.90 | 222.71 | 40025 | 1.61% |
| 05 Nov 2024 | 224.24 | 225.74 | 226.99 | 219.85 | 41979 | -0.65% |
| 04 Nov 2024 | 225.71 | 225.78 | 227.89 | 221.31 | 13239 | 0.16% |
| 01 Nov 2024 | 225.35 | 222.10 | 226.00 | 222.10 | 6551 | 0.49% |
| 31 Oct 2024 | 224.25 | 223.50 | 227.03 | 222.68 | 12720 | -1.10% |
| 30 Oct 2024 | 226.75 | 219.20 | 229.24 | 215.51 | 66134 | 3.87% |
| 29 Oct 2024 | 218.30 | 215.00 | 220.00 | 211.23 | 63656 | 1.21% |
| 28 Oct 2024 | 215.69 | 204.59 | 237.99 | 201.61 | 323293 | 6.97% |
| 25 Oct 2024 | 201.63 | 211.30 | 214.81 | 199.00 | 102431 | -5.60% |
| 24 Oct 2024 | 213.59 | 200.00 | 215.25 | 199.99 | 150359 | 1.34% |
| 23 Oct 2024 | 210.77 | 208.50 | 214.18 | 205.95 | 49057 | 1.35% |
| 22 Oct 2024 | 207.97 | 216.55 | 223.00 | 203.33 | 92413 | -3.54% |
| 21 Oct 2024 | 215.61 | 222.01 | 224.02 | 214.50 | 54180 | -3.17% |
| 18 Oct 2024 | 222.66 | 225.30 | 225.30 | 220.63 | 25359 | -1.50% |
| 17 Oct 2024 | 226.06 | 230.00 | 230.00 | 225.40 | 22531 | -0.89% |
| 16 Oct 2024 | 228.08 | 227.17 | 230.00 | 225.00 | 23864 | 0.40% |
| 15 Oct 2024 | 227.17 | 226.45 | 229.00 | 225.62 | 20141 | 0.77% |
| 14 Oct 2024 | 225.44 | 228.35 | 228.59 | 224.25 | 24362 | -0.87% |
| 11 Oct 2024 | 227.43 | 229.90 | 229.90 | 226.60 | 13445 | -0.68% |
| 10 Oct 2024 | 228.99 | 230.79 | 231.88 | 226.10 | 26731 | -0.27% |
| 09 Oct 2024 | 229.61 | 227.25 | 232.83 | 226.57 | 25776 | 1.49% |
| 08 Oct 2024 | 226.24 | 225.50 | 228.10 | 222.02 | 57752 | 0.73% |
| 07 Oct 2024 | 224.59 | 231.97 | 234.04 | 222.00 | 57258 | -2.21% |
| 04 Oct 2024 | 229.67 | 231.16 | 237.00 | 228.89 | 53840 | -1.47% |
| 03 Oct 2024 | 233.10 | 231.40 | 235.00 | 224.52 | 197445 | -0.30% |
| 01 Oct 2024 | 233.80 | 230.75 | 234.50 | 230.75 | 37040 | 1.34% |
| 30 Sep 2024 | 230.70 | 233.00 | 235.50 | 229.00 | 36790 | -1.28% |
| 27 Sep 2024 | 233.69 | 233.95 | 236.99 | 231.98 | 189488 | 0.30% |
| 26 Sep 2024 | 232.99 | 235.95 | 236.00 | 230.09 | 109664 | -0.83% |
| 25 Sep 2024 | 234.93 | 232.65 | 235.41 | 229.50 | 57822 | 0.02% |
| 24 Sep 2024 | 234.89 | 228.50 | 235.30 | 227.52 | 72655 | 3.04% |
| 23 Sep 2024 | 227.95 | 230.00 | 234.25 | 226.82 | 97861 | -0.63% |
| 20 Sep 2024 | 229.40 | 233.15 | 233.15 | 227.94 | 49569 | -0.33% |
| 19 Sep 2024 | 230.16 | 234.35 | 234.99 | 225.65 | 43426 | -0.47% |
| 18 Sep 2024 | 231.24 | 235.78 | 236.24 | 230.20 | 33177 | -1.25% |
| 17 Sep 2024 | 234.16 | 238.80 | 238.80 | 233.05 | 38522 | -1.51% |
| 16 Sep 2024 | 237.75 | 235.30 | 238.80 | 234.18 | 42741 | 1.58% |
| 13 Sep 2024 | 234.05 | 232.25 | 235.18 | 231.23 | 57257 | 0.87% |
| 12 Sep 2024 | 232.04 | 229.00 | 233.65 | 229.00 | 41515 | 1.22% |
| 11 Sep 2024 | 229.24 | 229.02 | 230.58 | 228.12 | 34576 | 0.17% |
| 10 Sep 2024 | 228.84 | 229.04 | 233.65 | 228.00 | 30596 | -0.09% |
| 09 Sep 2024 | 229.04 | 231.00 | 232.51 | 227.14 | 34664 | -1.05% |
| 06 Sep 2024 | 231.48 | 231.65 | 235.98 | 230.77 | 118536 | -1.03% |
| 05 Sep 2024 | 233.88 | 230.10 | 234.75 | 230.10 | 129220 | 0.83% |
| 04 Sep 2024 | 231.95 | 229.50 | 234.50 | 227.51 | 48587 | 0.53% |
| 03 Sep 2024 | 230.73 | 229.00 | 232.34 | 229.00 | 35658 | 0.62% |
| 02 Sep 2024 | 229.30 | 234.99 | 234.99 | 225.21 | 122758 | -0.85% |
| 30 Aug 2024 | 231.27 | 228.70 | 235.00 | 227.15 | 74115 | 1.74% |
| 29 Aug 2024 | 227.31 | 231.87 | 233.21 | 226.35 | 41862 | -1.68% |
| 28 Aug 2024 | 231.20 | 231.25 | 233.00 | 229.45 | 56874 | -0.06% |
| 27 Aug 2024 | 231.35 | 234.00 | 235.31 | 229.16 | 70324 | -0.75% |
| 26 Aug 2024 | 233.10 | 235.50 | 235.74 | 232.14 | 32859 | -0.50% |
| 23 Aug 2024 | 234.28 | 234.60 | 236.99 | 232.50 | 51879 | -1.03% |
| 22 Aug 2024 | 236.73 | 235.10 | 238.20 | 232.42 | 98304 | 1.18% |
| 21 Aug 2024 | 233.97 | 234.51 | 235.90 | 230.95 | 52842 | 0.25% |
| 20 Aug 2024 | 233.38 | 228.90 | 236.00 | 228.14 | 71085 | 2.79% |
| 19 Aug 2024 | 227.05 | 228.50 | 229.38 | 225.30 | 59002 | -0.18% |
| 16 Aug 2024 | 227.47 | 225.20 | 228.97 | 222.88 | 55928 | 1.11% |
| 14 Aug 2024 | 224.97 | 231.80 | 231.80 | 221.00 | 70400 | -2.16% |
| 13 Aug 2024 | 229.93 | 222.02 | 231.88 | 222.02 | 102010 | 2.17% |
| 12 Aug 2024 | 225.05 | 224.68 | 227.15 | 219.52 | 145349 | 0.16% |
| 09 Aug 2024 | 224.68 | 231.80 | 233.39 | 223.55 | 118829 | -1.59% |
| 08 Aug 2024 | 228.30 | 238.60 | 238.60 | 226.85 | 125661 | -3.81% |
| 07 Aug 2024 | 237.35 | 231.50 | 238.20 | 231.50 | 82839 | 2.87% |
| 06 Aug 2024 | 230.72 | 239.00 | 241.08 | 230.00 | 83555 | -2.54% |
| 05 Aug 2024 | 236.74 | 242.00 | 242.88 | 227.91 | 281582 | -2.78% |
| 02 Aug 2024 | 243.50 | 246.44 | 246.81 | 242.20 | 77406 | -1.39% |
| 01 Aug 2024 | 246.94 | 250.43 | 252.99 | 244.99 | 149618 | -0.43% |
| 31 Jul 2024 | 248.00 | 250.00 | 261.05 | 245.00 | 668559 | -0.24% |
| 30 Jul 2024 | 248.60 | 247.35 | 249.70 | 241.80 | 445873 | 1.51% |
| 29 Jul 2024 | 244.90 | 245.00 | 251.95 | 241.05 | 427435 | 2.77% |
| 26 Jul 2024 | 238.30 | 237.40 | 239.70 | 234.00 | 88018 | 1.86% |
| 25 Jul 2024 | 233.95 | 236.95 | 238.50 | 233.00 | 83545 | -2.03% |
| 24 Jul 2024 | 238.80 | 237.20 | 241.90 | 237.20 | 138858 | 1.19% |
| 23 Jul 2024 | 236.00 | 238.50 | 241.20 | 233.00 | 302183 | -0.53% |
| 22 Jul 2024 | 237.25 | 238.05 | 241.00 | 234.20 | 109286 | -0.34% |
| 19 Jul 2024 | 238.05 | 244.90 | 244.90 | 233.05 | 424758 | 0.72% |
| 18 Jul 2024 | 236.35 | 240.85 | 241.30 | 233.75 | 108395 | -1.40% |
| 16 Jul 2024 | 239.70 | 241.00 | 241.70 | 236.90 | 79864 | 0.61% |
| 15 Jul 2024 | 238.25 | 241.75 | 242.00 | 233.55 | 192469 | -0.15% |
| 12 Jul 2024 | 238.60 | 244.35 | 245.40 | 237.35 | 81905 | -2.35% |
| 11 Jul 2024 | 244.35 | 245.40 | 247.95 | 243.05 | 79501 | -0.14% |
| 10 Jul 2024 | 244.70 | 240.50 | 245.85 | 236.80 | 166312 | 1.56% |
| 09 Jul 2024 | 240.95 | 251.00 | 252.55 | 234.50 | 190953 | -3.93% |
| 08 Jul 2024 | 250.80 | 255.90 | 255.90 | 250.00 | 98442 | -1.63% |
| 05 Jul 2024 | 254.95 | 252.85 | 258.30 | 250.05 | 187488 | 1.23% |
| 04 Jul 2024 | 251.85 | 254.95 | 256.70 | 248.65 | 211602 | -1.04% |
| 03 Jul 2024 | 254.50 | 257.95 | 267.00 | 252.90 | 423991 | -1.26% |
| 02 Jul 2024 | 257.75 | 252.95 | 263.00 | 252.00 | 386478 | 2.28% |
| 01 Jul 2024 | 252.00 | 251.90 | 257.35 | 246.85 | 608086 | 0.53% |
| 28 Jun 2024 | 250.68 | 249.95 | 255.79 | 248.52 | 218452 | 0.87% |
| 27 Jun 2024 | 248.53 | 254.48 | 263.00 | 246.12 | 695256 | -0.63% |
| 26 Jun 2024 | 250.10 | 245.00 | 259.90 | 240.90 | 787730 | 2.61% |
| 25 Jun 2024 | 243.73 | 247.94 | 247.94 | 242.00 | 85278 | -0.53% |
| 24 Jun 2024 | 245.02 | 248.70 | 251.45 | 243.85 | 124900 | -1.79% |
| 21 Jun 2024 | 249.48 | 253.03 | 254.95 | 248.05 | 214632 | -1.46% |
| 20 Jun 2024 | 253.17 | 252.60 | 255.73 | 247.21 | 344519 | 0.40% |
| 19 Jun 2024 | 252.17 | 257.00 | 261.99 | 250.80 | 300756 | -1.20% |
| 18 Jun 2024 | 255.23 | 254.00 | 262.99 | 250.62 | 364704 | 0.46% |
| 14 Jun 2024 | 254.05 | 254.10 | 269.98 | 251.95 | 1860462 | 0.46% |
| 13 Jun 2024 | 252.89 | 254.48 | 254.48 | 249.00 | 230729 | -0.62% |
| 12 Jun 2024 | 254.48 | 246.90 | 257.10 | 245.25 | 396776 | 2.11% |
| 11 Jun 2024 | 249.23 | 269.95 | 269.95 | 244.00 | 676965 | -7.55% |
| 10 Jun 2024 | 269.59 | 242.80 | 276.80 | 237.82 | 1458935 | 12.99% |
| 07 Jun 2024 | 238.60 | 231.00 | 242.00 | 229.00 | 826101 | 5.09% |
| 06 Jun 2024 | 227.05 | 220.00 | 230.50 | 218.10 | 522883 | 6.10% |
| 05 Jun 2024 | 214.00 | 201.70 | 220.00 | 194.85 | 377309 | 7.94% |
| 04 Jun 2024 | 198.25 | 220.00 | 221.15 | 194.00 | 267125 | -9.80% |
| 03 Jun 2024 | 219.80 | 225.00 | 226.00 | 216.85 | 282532 | 0.05% |
| 31 May 2024 | 219.70 | 211.70 | 223.00 | 208.55 | 121150 | 4.59% |
| 30 May 2024 | 210.05 | 213.35 | 213.60 | 208.80 | 39164 | -1.55% |
| 29 May 2024 | 213.35 | 210.05 | 214.65 | 210.05 | 35191 | 0.02% |
| 28 May 2024 | 213.30 | 214.50 | 216.30 | 212.20 | 26846 | -0.93% |
| 27 May 2024 | 215.30 | 219.35 | 219.35 | 213.55 | 46001 | -0.53% |
| 24 May 2024 | 216.45 | 215.90 | 220.00 | 214.05 | 46521 | 0.53% |
| 23 May 2024 | 215.30 | 217.60 | 217.60 | 213.60 | 54744 | 0.26% |
| 22 May 2024 | 214.75 | 215.20 | 217.95 | 212.50 | 95575 | -0.14% |
| 21 May 2024 | 215.05 | 217.40 | 217.40 | 214.25 | 60187 | -0.92% |
| 18 May 2024 | 217.05 | 218.60 | 219.95 | 216.00 | 11905 | -0.71% |
| 17 May 2024 | 218.60 | 218.45 | 221.35 | 216.10 | 65953 | 0.07% |
| 16 May 2024 | 218.45 | 219.80 | 220.15 | 216.25 | 72766 | -0.16% |
| 15 May 2024 | 218.80 | 216.00 | 231.05 | 210.90 | 307092 | 2.31% |
| 14 May 2024 | 213.85 | 212.05 | 218.50 | 211.05 | 51221 | -0.44% |
| 13 May 2024 | 214.80 | 218.60 | 218.60 | 212.00 | 27092 | -1.74% |
| 10 May 2024 | 218.60 | 211.15 | 220.50 | 206.25 | 86539 | 3.53% |
| 09 May 2024 | 211.15 | 215.90 | 219.70 | 210.00 | 72146 | -1.95% |
| 08 May 2024 | 215.35 | 212.00 | 218.50 | 211.55 | 45754 | -0.25% |
| 07 May 2024 | 215.90 | 212.45 | 220.00 | 209.95 | 55555 | 1.62% |
| 06 May 2024 | 212.45 | 219.90 | 219.90 | 211.00 | 61823 | -2.39% |
| 03 May 2024 | 217.65 | 219.50 | 223.80 | 216.05 | 58542 | -0.82% |
| 02 May 2024 | 219.45 | 225.70 | 225.70 | 216.70 | 48280 | -1.50% |
| 30 Apr 2024 | 222.80 | 223.20 | 224.45 | 220.00 | 50713 | 0.04% |
| 29 Apr 2024 | 222.70 | 226.45 | 226.45 | 221.00 | 88131 | -0.60% |
| 26 Apr 2024 | 224.05 | 223.50 | 225.00 | 222.20 | 51752 | 0.34% |
| 25 Apr 2024 | 223.30 | 223.65 | 226.40 | 222.10 | 107259 | -0.13% |
| 24 Apr 2024 | 223.60 | 227.60 | 228.75 | 220.70 | 108847 | -0.89% |
| 23 Apr 2024 | 225.60 | 230.00 | 230.90 | 225.00 | 150017 | -1.10% |
| 22 Apr 2024 | 228.10 | 217.50 | 231.25 | 216.40 | 318368 | 5.95% |
| 19 Apr 2024 | 215.30 | 209.00 | 217.00 | 208.95 | 110076 | 2.89% |
| 18 Apr 2024 | 209.25 | 212.70 | 215.05 | 208.85 | 67549 | -1.04% |
| 16 Apr 2024 | 211.45 | 211.70 | 216.20 | 207.60 | 123203 | -0.87% |
| 15 Apr 2024 | 213.30 | 213.90 | 217.10 | 207.05 | 139412 | -0.93% |
| 12 Apr 2024 | 215.30 | 216.00 | 218.45 | 213.40 | 136778 | -0.67% |
| 10 Apr 2024 | 216.75 | 218.60 | 219.25 | 212.45 | 136686 | -0.21% |
| 09 Apr 2024 | 217.20 | 222.50 | 222.50 | 214.85 | 126217 | -1.67% |
| 08 Apr 2024 | 220.90 | 221.35 | 223.45 | 218.00 | 128433 | 0.45% |
| 05 Apr 2024 | 219.90 | 222.80 | 223.75 | 216.50 | 274220 | -1.24% |
| 04 Apr 2024 | 222.65 | 228.40 | 228.40 | 219.00 | 228694 | -1.02% |
| 03 Apr 2024 | 224.95 | 223.85 | 228.55 | 222.35 | 350474 | 0.49% |
| 02 Apr 2024 | 223.85 | 220.40 | 225.00 | 218.30 | 421334 | 1.80% |
| 01 Apr 2024 | 219.90 | 210.00 | 220.80 | 210.00 | 359978 | 5.57% |
| 28 Mar 2024 | 208.30 | 205.10 | 210.40 | 205.10 | 288127 | 1.56% |
| 27 Mar 2024 | 205.10 | 205.00 | 209.90 | 201.10 | 498814 | 0.37% |
| 26 Mar 2024 | 204.35 | 211.95 | 212.90 | 203.00 | 330739 | -3.65% |
| 22 Mar 2024 | 212.10 | 208.90 | 213.70 | 204.15 | 642002 | 1.53% |
| 21 Mar 2024 | 208.90 | 216.80 | 216.80 | 207.50 | 399991 | -2.79% |
| 20 Mar 2024 | 214.90 | 218.85 | 220.45 | 213.60 | 115313 | -1.80% |
| 19 Mar 2024 | 218.85 | 225.00 | 226.90 | 217.70 | 81767 | -2.78% |
| 18 Mar 2024 | 225.10 | 220.50 | 229.00 | 217.45 | 167733 | 2.29% |
| 15 Mar 2024 | 220.05 | 221.25 | 222.75 | 212.75 | 168776 | -0.99% |
| 14 Mar 2024 | 222.25 | 210.00 | 222.75 | 207.50 | 103712 | 4.79% |
| 13 Mar 2024 | 212.10 | 224.95 | 227.15 | 210.00 | 213054 | -5.29% |
| 12 Mar 2024 | 223.95 | 227.70 | 229.75 | 220.15 | 149783 | -0.97% |
| 11 Mar 2024 | 226.15 | 236.00 | 236.00 | 224.80 | 156311 | -3.79% |
| 07 Mar 2024 | 235.05 | 237.80 | 239.95 | 234.05 | 71671 | -0.57% |
| 06 Mar 2024 | 236.40 | 241.25 | 243.85 | 232.20 | 141659 | -2.29% |
| 05 Mar 2024 | 241.95 | 251.90 | 251.90 | 239.15 | 199345 | -3.97% |
| 04 Mar 2024 | 251.95 | 252.45 | 253.90 | 245.60 | 140942 | 0.12% |
| 02 Mar 2024 | 251.65 | 245.40 | 253.00 | 244.50 | 37715 | 3.18% |
| 01 Mar 2024 | 243.90 | 239.05 | 246.45 | 238.55 | 146724 | 2.46% |
| 29 Feb 2024 | 238.05 | 239.00 | 240.50 | 233.65 | 92820 | -0.61% |
| 28 Feb 2024 | 239.50 | 247.70 | 247.70 | 235.10 | 113881 | -2.88% |
| 27 Feb 2024 | 246.60 | 245.00 | 251.05 | 245.00 | 137737 | 1.46% |
| 26 Feb 2024 | 243.05 | 245.00 | 246.85 | 242.00 | 47486 | -0.98% |
| 23 Feb 2024 | 245.45 | 244.75 | 249.75 | 242.75 | 71432 | 0.90% |
| 22 Feb 2024 | 243.25 | 246.90 | 250.10 | 239.90 | 145612 | -0.80% |
| 21 Feb 2024 | 245.20 | 250.10 | 253.00 | 244.40 | 103478 | -1.62% |
| 20 Feb 2024 | 249.25 | 255.00 | 256.50 | 248.50 | 95332 | -2.35% |
| 19 Feb 2024 | 255.25 | 250.00 | 259.55 | 250.00 | 117617 | 1.75% |
| 16 Feb 2024 | 250.85 | 254.80 | 254.80 | 249.55 | 86595 | -0.91% |
| 15 Feb 2024 | 253.15 | 253.70 | 256.65 | 251.55 | 83071 | -0.24% |
| 14 Feb 2024 | 253.75 | 245.50 | 256.15 | 245.10 | 108514 | 2.44% |
| 13 Feb 2024 | 247.70 | 246.00 | 249.30 | 239.40 | 99447 | 0.30% |
| 12 Feb 2024 | 246.95 | 253.20 | 255.50 | 246.00 | 148623 | -2.47% |
| 09 Feb 2024 | 253.20 | 265.00 | 265.25 | 251.55 | 308067 | -4.54% |
| 08 Feb 2024 | 265.25 | 263.40 | 267.05 | 260.10 | 116532 | 1.09% |
| 07 Feb 2024 | 262.40 | 262.90 | 267.85 | 260.30 | 148555 | 0.57% |
| 06 Feb 2024 | 260.90 | 263.80 | 265.80 | 259.80 | 102742 | -0.70% |
| 05 Feb 2024 | 262.75 | 263.00 | 265.00 | 256.90 | 155945 | -0.04% |
| 02 Feb 2024 | 262.85 | 267.95 | 268.70 | 259.05 | 167893 | -1.07% |
| 01 Feb 2024 | 265.70 | 269.40 | 269.50 | 264.00 | 133145 | -0.77% |
| 31 Jan 2024 | 267.75 | 266.05 | 272.00 | 264.50 | 230943 | 0.81% |
| 30 Jan 2024 | 265.60 | 269.80 | 271.95 | 263.10 | 189292 | 0.59% |
| 29 Jan 2024 | 264.05 | 269.95 | 275.75 | 263.00 | 206733 | -1.95% |
| 25 Jan 2024 | 269.30 | 279.85 | 279.85 | 266.65 | 352531 | -4.21% |
| 24 Jan 2024 | 281.15 | 271.90 | 284.10 | 268.45 | 405544 | 3.61% |
| 23 Jan 2024 | 271.35 | 275.00 | 280.75 | 267.40 | 236917 | -0.84% |
| 20 Jan 2024 | 273.65 | 278.25 | 281.45 | 272.75 | 112871 | -1.62% |
| 19 Jan 2024 | 278.15 | 276.45 | 283.40 | 272.75 | 395958 | 1.05% |
| 18 Jan 2024 | 275.25 | 263.10 | 276.80 | 262.00 | 404882 | 4.92% |
| 17 Jan 2024 | 262.35 | 270.50 | 272.35 | 259.10 | 388223 | -3.78% |
| 16 Jan 2024 | 272.65 | 278.80 | 278.85 | 270.85 | 189047 | -2.10% |
| 15 Jan 2024 | 278.50 | 282.10 | 282.40 | 277.75 | 140972 | -0.52% |
| 12 Jan 2024 | 279.95 | 283.40 | 284.35 | 278.05 | 165329 | -1.22% |
| 11 Jan 2024 | 283.40 | 284.05 | 286.95 | 281.40 | 189189 | 0.00% |
| 10 Jan 2024 | 283.40 | 289.20 | 289.25 | 282.05 | 190010 | -2.01% |
| 09 Jan 2024 | 289.20 | 288.80 | 296.90 | 286.10 | 416199 | 0.31% |
| 08 Jan 2024 | 288.30 | 288.00 | 293.60 | 282.50 | 789546 | 0.10% |
| 05 Jan 2024 | 288.00 | 283.20 | 290.90 | 280.15 | 981991 | 2.20% |
| 04 Jan 2024 | 281.80 | 290.00 | 296.50 | 281.05 | 1516414 | -2.54% |
| 03 Jan 2024 | 289.15 | 282.55 | 305.00 | 279.00 | 7454549 | 2.68% |
| 02 Jan 2024 | 281.60 | 289.05 | 296.70 | 276.95 | 2469270 | -2.44% |
| 01 Jan 2024 | 288.65 | 255.60 | 296.70 | 254.05 | 7125295 | 13.35% |
| 29 Dec 2023 | 254.65 | 262.80 | 262.95 | 253.50 | 793639 | -2.86% |
| 28 Dec 2023 | 262.15 | 260.00 | 264.70 | 252.25 | 1797920 | 2.38% |
| 27 Dec 2023 | 256.05 | 260.00 | 267.95 | 255.35 | 875047 | -0.79% |
| 26 Dec 2023 | 258.10 | 259.45 | 263.75 | 257.20 | 260984 | 0.06% |
| 22 Dec 2023 | 257.95 | 261.50 | 264.50 | 255.75 | 259394 | -1.07% |
| 21 Dec 2023 | 260.75 | 251.95 | 262.80 | 251.80 | 275841 | 3.51% |
| 20 Dec 2023 | 251.90 | 276.50 | 278.65 | 250.00 | 629131 | -8.52% |
| 19 Dec 2023 | 275.35 | 279.00 | 281.20 | 272.05 | 238046 | -1.31% |
| 18 Dec 2023 | 279.00 | 270.35 | 288.90 | 268.50 | 851674 | 3.51% |
| 15 Dec 2023 | 269.55 | 272.40 | 281.15 | 267.65 | 262433 | -0.28% |
| 14 Dec 2023 | 270.30 | 273.40 | 278.25 | 269.10 | 341609 | 0.02% |
| 13 Dec 2023 | 270.25 | 268.70 | 272.30 | 266.95 | 267558 | 1.33% |
| 12 Dec 2023 | 266.70 | 272.85 | 277.25 | 264.50 | 237335 | -1.73% |
| 11 Dec 2023 | 271.40 | 270.00 | 280.00 | 269.00 | 307892 | 0.72% |
| 08 Dec 2023 | 269.45 | 271.30 | 274.20 | 266.05 | 221968 | -0.15% |
| 07 Dec 2023 | 269.85 | 269.00 | 277.05 | 265.70 | 599885 | 0.65% |
| 06 Dec 2023 | 268.10 | 270.90 | 271.65 | 264.20 | 135991 | -0.48% |
| 05 Dec 2023 | 269.40 | 273.05 | 273.80 | 266.80 | 207296 | -1.34% |
| 04 Dec 2023 | 273.05 | 275.00 | 276.90 | 267.10 | 640757 | 2.92% |
| 01 Dec 2023 | 265.30 | 270.85 | 274.75 | 261.50 | 248178 | -0.60% |
| 30 Nov 2023 | 266.90 | 272.20 | 272.40 | 262.90 | 467080 | -1.22% |
| 29 Nov 2023 | 270.20 | 262.10 | 275.45 | 259.05 | 905821 | 4.12% |
| 28 Nov 2023 | 259.50 | 257.00 | 275.40 | 257.00 | 1061668 | 1.72% |
| 24 Nov 2023 | 255.10 | 247.55 | 263.85 | 247.55 | 961325 | 2.24% |
| 23 Nov 2023 | 249.50 | 250.70 | 254.00 | 246.10 | 116480 | -0.04% |
| 22 Nov 2023 | 249.60 | 250.50 | 252.20 | 241.55 | 102365 | 0.28% |
| 21 Nov 2023 | 248.90 | 248.35 | 256.35 | 246.15 | 211792 | 0.22% |
| 20 Nov 2023 | 248.35 | 246.00 | 253.35 | 245.25 | 189349 | 0.87% |
| 17 Nov 2023 | 246.20 | 250.05 | 254.60 | 244.75 | 138860 | -1.70% |
| 16 Nov 2023 | 250.45 | 256.10 | 257.70 | 249.20 | 80558 | -1.84% |
| 15 Nov 2023 | 255.15 | 260.25 | 264.95 | 252.70 | 142589 | -1.90% |
| 13 Nov 2023 | 260.10 | 263.25 | 265.00 | 258.20 | 98528 | -0.84% |
| 12 Nov 2023 | 262.30 | 263.95 | 264.40 | 260.05 | 59747 | 0.61% |
| 10 Nov 2023 | 260.70 | 257.40 | 265.50 | 256.10 | 180205 | 0.46% |
| 09 Nov 2023 | 259.50 | 255.85 | 263.20 | 252.15 | 132544 | 0.70% |
| 08 Nov 2023 | 257.70 | 256.00 | 267.90 | 255.00 | 483914 | 0.98% |
| 07 Nov 2023 | 255.20 | 254.70 | 257.60 | 251.00 | 163803 | 0.55% |
| 06 Nov 2023 | 253.80 | 245.50 | 262.65 | 245.50 | 203890 | 3.38% |
| 03 Nov 2023 | 245.50 | 242.25 | 248.00 | 238.40 | 94065 | 2.66% |
| 02 Nov 2023 | 239.15 | 244.10 | 245.55 | 237.75 | 51214 | -1.36% |
| 01 Nov 2023 | 242.45 | 243.05 | 249.20 | 240.10 | 49839 | -0.25% |
| 31 Oct 2023 | 243.05 | 245.00 | 248.45 | 237.90 | 78792 | -1.42% |
| 30 Oct 2023 | 246.55 | 242.30 | 248.00 | 236.45 | 95724 | 2.35% |
| 27 Oct 2023 | 240.90 | 239.85 | 244.70 | 238.05 | 70959 | 0.71% |
| 26 Oct 2023 | 239.20 | 232.10 | 244.55 | 227.50 | 152290 | 1.55% |
| 25 Oct 2023 | 235.55 | 243.00 | 246.15 | 231.05 | 106302 | -2.65% |
| 23 Oct 2023 | 241.95 | 258.30 | 261.75 | 239.15 | 326892 | -6.33% |
| 20 Oct 2023 | 258.30 | 257.00 | 269.45 | 247.35 | 1164241 | 3.20% |
| 19 Oct 2023 | 250.30 | 248.90 | 253.95 | 240.80 | 308114 | 0.89% |
| 18 Oct 2023 | 248.10 | 245.90 | 249.10 | 242.10 | 124169 | 0.79% |
| 17 Oct 2023 | 246.15 | 247.90 | 247.90 | 239.50 | 180540 | 0.04% |
| 16 Oct 2023 | 246.05 | 247.50 | 248.85 | 242.30 | 172778 | -0.04% |
| 13 Oct 2023 | 246.15 | 242.00 | 249.00 | 238.80 | 189996 | 1.11% |
| 12 Oct 2023 | 243.45 | 244.85 | 246.60 | 240.60 | 185795 | 0.33% |
| 11 Oct 2023 | 242.65 | 234.90 | 245.95 | 233.30 | 290221 | 4.23% |
| 10 Oct 2023 | 232.80 | 231.50 | 234.80 | 231.05 | 48430 | 1.17% |
| 09 Oct 2023 | 230.10 | 237.95 | 237.95 | 227.30 | 64439 | -3.62% |
| 06 Oct 2023 | 238.75 | 237.00 | 243.00 | 235.05 | 145949 | 0.74% |
| 05 Oct 2023 | 237.00 | 234.50 | 241.30 | 232.00 | 210276 | 1.80% |
| 04 Oct 2023 | 232.80 | 234.00 | 235.00 | 229.70 | 59123 | -1.04% |
| 03 Oct 2023 | 235.25 | 234.50 | 237.00 | 229.85 | 83660 | 1.01% |
| 29 Sep 2023 | 232.90 | 225.20 | 234.95 | 225.20 | 91013 | 2.96% |
| 28 Sep 2023 | 226.20 | 231.75 | 232.20 | 224.20 | 65389 | -1.76% |
| 27 Sep 2023 | 230.25 | 233.30 | 234.25 | 228.60 | 44281 | -1.46% |
| 26 Sep 2023 | 233.65 | 228.35 | 236.55 | 226.10 | 130393 | 2.75% |
| 25 Sep 2023 | 227.40 | 228.35 | 229.20 | 224.40 | 68002 | 1.07% |
| 22 Sep 2023 | 225.00 | 223.00 | 226.00 | 221.00 | 47954 | 1.15% |
| 21 Sep 2023 | 222.45 | 228.50 | 228.65 | 218.95 | 122404 | -1.92% |
| 20 Sep 2023 | 226.80 | 227.00 | 229.60 | 223.75 | 99059 | -1.09% |
| 18 Sep 2023 | 229.30 | 237.00 | 237.00 | 228.50 | 70895 | -2.38% |
| 15 Sep 2023 | 234.90 | 236.80 | 237.85 | 231.85 | 64316 | -0.11% |
| 14 Sep 2023 | 235.15 | 231.90 | 237.20 | 229.95 | 71079 | 2.48% |
| 13 Sep 2023 | 229.45 | 228.15 | 232.50 | 223.35 | 134734 | 0.57% |
| 12 Sep 2023 | 228.15 | 243.05 | 245.25 | 226.05 | 334631 | -5.35% |
| 11 Sep 2023 | 241.05 | 234.70 | 249.80 | 228.90 | 581035 | 2.71% |
| 08 Sep 2023 | 234.70 | 237.20 | 240.45 | 233.20 | 120443 | -0.40% |
| 07 Sep 2023 | 235.65 | 241.20 | 241.20 | 232.85 | 98391 | -1.77% |
| 06 Sep 2023 | 239.90 | 241.30 | 241.30 | 235.00 | 78885 | 0.08% |
| 05 Sep 2023 | 239.70 | 244.00 | 245.55 | 235.95 | 113678 | -1.44% |
| 04 Sep 2023 | 243.20 | 237.30 | 246.00 | 237.30 | 328008 | 3.38% |
| 01 Sep 2023 | 235.25 | 225.00 | 239.45 | 225.00 | 366083 | 4.21% |
| 31 Aug 2023 | 225.75 | 223.85 | 227.85 | 221.10 | 131322 | 2.82% |
| 30 Aug 2023 | 219.55 | 221.25 | 224.95 | 217.95 | 218583 | -0.77% |
| 29 Aug 2023 | 221.25 | 224.10 | 227.50 | 220.15 | 108526 | -0.87% |
| 28 Aug 2023 | 223.20 | 226.10 | 228.70 | 222.50 | 118046 | -1.59% |
| 25 Aug 2023 | 226.80 | 232.70 | 235.75 | 225.50 | 149021 | -1.99% |
| 24 Aug 2023 | 231.40 | 240.95 | 245.45 | 229.00 | 182980 | -3.38% |
| 23 Aug 2023 | 239.50 | 233.80 | 241.20 | 233.80 | 91589 | 2.44% |
| 22 Aug 2023 | 233.80 | 234.95 | 236.15 | 232.50 | 55244 | -0.15% |
| 21 Aug 2023 | 234.15 | 231.05 | 236.45 | 231.05 | 74766 | 1.34% |
| 18 Aug 2023 | 231.05 | 238.10 | 247.20 | 230.00 | 178022 | -2.61% |
| 17 Aug 2023 | 237.25 | 237.75 | 241.30 | 234.00 | 100822 | 0.15% |
| 16 Aug 2023 | 236.90 | 246.60 | 246.65 | 236.00 | 108825 | -3.93% |
| 14 Aug 2023 | 246.60 | 247.95 | 249.00 | 240.60 | 94552 | -0.74% |
| 11 Aug 2023 | 248.45 | 244.20 | 257.00 | 240.05 | 406804 | 2.45% |
| 10 Aug 2023 | 242.50 | 251.80 | 256.00 | 240.55 | 348915 | -3.04% |
| 09 Aug 2023 | 250.10 | 241.40 | 252.40 | 236.00 | 499216 | 4.30% |
| 08 Aug 2023 | 239.80 | 234.50 | 248.00 | 234.00 | 580495 | 3.41% |
| 07 Aug 2023 | 231.90 | 240.00 | 249.80 | 230.15 | 771794 | -2.21% |
| 04 Aug 2023 | 237.15 | 224.20 | 244.80 | 221.00 | 819570 | 7.48% |
| 03 Aug 2023 | 220.65 | 212.00 | 222.90 | 209.00 | 664842 | 5.12% |
| 02 Aug 2023 | 209.90 | 210.00 | 212.00 | 207.10 | 231365 | 0.60% |
| 01 Aug 2023 | 208.65 | 211.70 | 212.55 | 207.30 | 250355 | -0.86% |
| 31 Jul 2023 | 210.45 | 209.55 | 213.40 | 209.00 | 429629 | 0.77% |
| 28 Jul 2023 | 208.85 | 200.00 | 212.20 | 190.35 | 991235 | 2.68% |
| 27 Jul 2023 | 203.40 | 205.35 | 205.35 | 200.60 | 110355 | 0.05% |
| 26 Jul 2023 | 203.30 | 206.95 | 207.80 | 203.00 | 108087 | -0.76% |
| 25 Jul 2023 | 204.85 | 208.50 | 209.45 | 203.40 | 121235 | -0.36% |
| 24 Jul 2023 | 205.60 | 208.50 | 209.95 | 205.10 | 61391 | -1.06% |
| 21 Jul 2023 | 207.80 | 209.15 | 211.00 | 204.40 | 802008 | -1.24% |
| 20 Jul 2023 | 210.40 | 211.45 | 215.80 | 209.65 | 95493 | -0.09% |
| 19 Jul 2023 | 210.60 | 208.60 | 215.95 | 207.05 | 336232 | 1.59% |
| 18 Jul 2023 | 207.30 | 203.00 | 208.55 | 203.00 | 106141 | 2.35% |
| 17 Jul 2023 | 202.55 | 203.35 | 205.45 | 201.40 | 326295 | -0.39% |
| 14 Jul 2023 | 203.35 | 204.00 | 205.55 | 201.55 | 102999 | -0.32% |
| 13 Jul 2023 | 204.00 | 207.80 | 208.45 | 201.80 | 138659 | -1.04% |
| 12 Jul 2023 | 206.15 | 202.30 | 208.00 | 201.15 | 108582 | 1.95% |
| 11 Jul 2023 | 202.20 | 203.25 | 205.00 | 201.90 | 75945 | 0.15% |
| 10 Jul 2023 | 201.90 | 208.30 | 208.30 | 201.15 | 103587 | -2.42% |
| 07 Jul 2023 | 206.90 | 209.70 | 209.70 | 206.25 | 83103 | -1.34% |
| 06 Jul 2023 | 209.70 | 210.00 | 211.35 | 208.45 | 81728 | -0.33% |
| 05 Jul 2023 | 210.40 | 213.00 | 213.90 | 208.40 | 118078 | -1.22% |
| 04 Jul 2023 | 213.00 | 210.50 | 215.95 | 210.50 | 55847 | 0.40% |
| 03 Jul 2023 | 212.15 | 214.25 | 217.75 | 210.75 | 76741 | -0.91% |
| 30 Jun 2023 | 214.10 | 213.00 | 218.95 | 213.00 | 202926 | 0.99% |
| 28 Jun 2023 | 212.00 | 216.50 | 217.60 | 211.55 | 108220 | -1.28% |
| 27 Jun 2023 | 214.75 | 218.80 | 221.65 | 214.10 | 114213 | -1.85% |
| 26 Jun 2023 | 218.80 | 223.50 | 223.50 | 217.00 | 56458 | -1.24% |
| 23 Jun 2023 | 221.55 | 223.00 | 227.25 | 218.65 | 103635 | -1.14% |
| 22 Jun 2023 | 224.10 | 221.20 | 224.90 | 218.80 | 117208 | 0.58% |
| 21 Jun 2023 | 222.80 | 218.60 | 225.10 | 218.60 | 68996 | 0.88% |
| 20 Jun 2023 | 220.85 | 221.00 | 222.00 | 218.10 | 56465 | -0.76% |
| 19 Jun 2023 | 222.55 | 228.00 | 228.00 | 221.25 | 57799 | -1.37% |
| 16 Jun 2023 | 225.65 | 224.50 | 228.00 | 224.50 | 192700 | 1.10% |
| 15 Jun 2023 | 223.20 | 224.95 | 227.95 | 221.05 | 123771 | -0.47% |
| 14 Jun 2023 | 224.25 | 225.00 | 226.30 | 222.00 | 414327 | 0.56% |
| 13 Jun 2023 | 223.00 | 221.00 | 227.00 | 217.00 | 413488 | 1.90% |
| 12 Jun 2023 | 218.85 | 218.40 | 221.35 | 215.00 | 141703 | 1.53% |
| 09 Jun 2023 | 215.55 | 215.85 | 219.40 | 213.20 | 192444 | 0.87% |
| 08 Jun 2023 | 213.70 | 214.15 | 217.00 | 211.70 | 137740 | 0.78% |
| 07 Jun 2023 | 212.05 | 213.15 | 217.00 | 210.10 | 442249 | -0.49% |
| 06 Jun 2023 | 213.10 | 215.00 | 218.25 | 211.65 | 532081 | -0.28% |
| 05 Jun 2023 | 213.70 | 211.95 | 217.00 | 209.10 | 175477 | 1.96% |
| 02 Jun 2023 | 209.60 | 207.45 | 215.50 | 205.80 | 219066 | 1.75% |
| 01 Jun 2023 | 206.00 | 204.05 | 208.10 | 201.80 | 75462 | 1.40% |
| 31 May 2023 | 203.15 | 200.35 | 205.25 | 199.80 | 47145 | 1.86% |
| 30 May 2023 | 199.45 | 196.80 | 206.00 | 195.15 | 141419 | 1.81% |
| 29 May 2023 | 195.90 | 196.90 | 198.00 | 194.30 | 43770 | 0.31% |
| 26 May 2023 | 195.30 | 196.85 | 197.95 | 194.90 | 36764 | -0.64% |
| 25 May 2023 | 196.55 | 195.05 | 199.00 | 194.10 | 43113 | 0.95% |
| 24 May 2023 | 194.70 | 196.40 | 199.45 | 194.05 | 52344 | -1.09% |
| 23 May 2023 | 196.85 | 199.90 | 200.10 | 196.00 | 33435 | -0.68% |
| 22 May 2023 | 198.20 | 198.15 | 200.00 | 197.40 | 45127 | -0.65% |
| 19 May 2023 | 199.50 | 202.00 | 202.60 | 197.55 | 51420 | -0.52% |
| 18 May 2023 | 200.55 | 204.90 | 207.20 | 199.80 | 48726 | -1.33% |
| 17 May 2023 | 203.25 | 205.90 | 208.50 | 199.00 | 86479 | -1.29% |
| 16 May 2023 | 205.90 | 207.55 | 210.05 | 205.00 | 50427 | -1.41% |
| 15 May 2023 | 208.85 | 205.70 | 212.55 | 204.00 | 96662 | 1.53% |
| 12 May 2023 | 205.70 | 208.00 | 208.00 | 203.60 | 82639 | -1.41% |
| 11 May 2023 | 208.65 | 212.00 | 218.00 | 208.00 | 1272798 | 3.22% |
| 10 May 2023 | 202.15 | 194.05 | 203.60 | 194.05 | 192740 | 3.64% |
| 09 May 2023 | 195.05 | 196.00 | 198.00 | 194.00 | 66713 | 0.03% |
| 08 May 2023 | 195.00 | 192.55 | 196.00 | 192.00 | 86890 | 1.83% |
| 05 May 2023 | 191.50 | 193.45 | 196.00 | 191.05 | 65420 | -0.44% |
| 04 May 2023 | 192.35 | 191.50 | 193.20 | 191.50 | 23025 | 0.42% |
| 03 May 2023 | 191.55 | 191.05 | 193.50 | 190.40 | 44452 | 0.26% |
| 02 May 2023 | 191.05 | 192.85 | 194.00 | 190.00 | 547780 | -0.93% |
| 28 Apr 2023 | 192.85 | 189.20 | 195.80 | 189.20 | 75867 | 2.06% |
| 27 Apr 2023 | 188.95 | 193.05 | 193.30 | 188.00 | 58864 | -1.92% |
| 26 Apr 2023 | 192.65 | 191.45 | 193.90 | 191.15 | 26913 | 0.57% |
| 25 Apr 2023 | 191.55 | 192.30 | 195.60 | 190.05 | 71420 | -0.21% |
| 24 Apr 2023 | 191.95 | 191.90 | 193.70 | 188.55 | 62264 | 0.21% |
| 21 Apr 2023 | 191.55 | 194.05 | 194.75 | 188.65 | 50258 | -1.29% |
| 20 Apr 2023 | 194.05 | 195.40 | 198.65 | 192.55 | 57375 | -0.15% |
| 19 Apr 2023 | 194.35 | 195.20 | 197.15 | 193.00 | 36515 | -0.82% |
| 18 Apr 2023 | 195.95 | 195.05 | 196.70 | 194.25 | 43732 | 0.05% |
| 17 Apr 2023 | 195.85 | 195.60 | 197.00 | 192.50 | 61236 | 0.23% |
| 13 Apr 2023 | 195.40 | 199.35 | 199.35 | 195.00 | 64278 | -0.89% |
| 12 Apr 2023 | 197.15 | 200.45 | 204.95 | 196.00 | 271050 | -1.47% |
| 11 Apr 2023 | 200.10 | 192.00 | 208.80 | 192.00 | 752296 | 8.19% |
| 10 Apr 2023 | 184.95 | 185.00 | 190.45 | 184.50 | 121343 | 0.00% |
| 06 Apr 2023 | 184.95 | 186.10 | 188.90 | 184.10 | 63354 | -0.35% |
| 05 Apr 2023 | 185.60 | 192.55 | 194.05 | 185.10 | 160664 | -2.16% |
| 03 Apr 2023 | 189.70 | 193.50 | 196.00 | 188.00 | 61285 | -0.03% |
| 31 Mar 2023 | 189.75 | 184.75 | 191.25 | 184.35 | 63040 | 3.55% |
| 29 Mar 2023 | 183.25 | 181.55 | 186.00 | 180.55 | 87359 | 1.10% |
| 28 Mar 2023 | 181.25 | 186.20 | 188.85 | 180.00 | 77725 | -3.28% |
| 27 Mar 2023 | 187.40 | 196.45 | 196.65 | 182.35 | 75688 | -4.44% |
| 24 Mar 2023 | 196.10 | 198.40 | 200.50 | 193.90 | 50597 | -1.33% |
| 23 Mar 2023 | 198.75 | 200.50 | 202.45 | 198.00 | 45175 | -1.49% |
| 22 Mar 2023 | 201.75 | 201.35 | 203.50 | 198.90 | 40641 | 1.20% |
| 21 Mar 2023 | 199.35 | 201.60 | 203.20 | 197.70 | 21309 | -1.12% |
| 20 Mar 2023 | 201.60 | 200.00 | 204.00 | 197.30 | 40654 | 1.28% |
| 17 Mar 2023 | 199.05 | 201.30 | 203.15 | 198.00 | 25935 | -0.70% |
| 16 Mar 2023 | 200.45 | 198.75 | 202.20 | 196.05 | 20423 | -0.02% |
| 15 Mar 2023 | 200.50 | 202.00 | 204.60 | 198.50 | 81606 | 1.42% |
| 14 Mar 2023 | 197.70 | 201.10 | 203.65 | 196.00 | 53910 | -1.64% |
| 13 Mar 2023 | 201.00 | 209.20 | 210.20 | 199.60 | 64446 | -3.92% |
| 10 Mar 2023 | 209.20 | 210.65 | 214.95 | 208.00 | 19729 | -0.50% |
| 09 Mar 2023 | 210.25 | 211.65 | 215.90 | 208.30 | 27776 | -0.66% |
| 08 Mar 2023 | 211.65 | 210.95 | 213.80 | 209.90 | 21069 | 0.62% |
| 06 Mar 2023 | 210.35 | 212.70 | 215.55 | 208.65 | 48896 | -0.78% |
| 03 Mar 2023 | 212.00 | 209.75 | 214.35 | 209.00 | 55254 | 1.87% |
| 02 Mar 2023 | 208.10 | 209.80 | 209.80 | 206.50 | 56308 | -0.22% |
| 01 Mar 2023 | 208.55 | 206.10 | 214.60 | 206.10 | 57544 | 1.02% |
| 28 Feb 2023 | 206.45 | 208.00 | 209.45 | 205.00 | 33835 | -0.34% |
| 27 Feb 2023 | 207.15 | 212.30 | 212.85 | 205.65 | 31464 | -1.89% |
| 24 Feb 2023 | 211.15 | 211.10 | 213.95 | 210.20 | 31038 | 0.45% |
| 23 Feb 2023 | 210.20 | 214.70 | 215.40 | 208.90 | 34685 | -0.94% |
| 22 Feb 2023 | 212.20 | 218.00 | 218.00 | 211.10 | 60787 | -2.95% |
| 21 Feb 2023 | 218.65 | 220.70 | 222.80 | 216.15 | 55783 | -0.59% |
| 20 Feb 2023 | 219.95 | 220.00 | 223.00 | 217.80 | 105764 | 0.87% |
| 17 Feb 2023 | 218.05 | 212.00 | 240.00 | 211.05 | 949331 | 4.08% |
| 16 Feb 2023 | 209.50 | 209.80 | 211.00 | 208.05 | 21622 | 0.62% |
| 15 Feb 2023 | 208.20 | 205.00 | 212.25 | 205.00 | 27575 | -0.12% |
| 14 Feb 2023 | 208.45 | 210.75 | 212.40 | 208.00 | 17654 | -1.09% |
| 13 Feb 2023 | 210.75 | 218.00 | 218.00 | 209.10 | 42864 | -1.91% |
| 10 Feb 2023 | 214.85 | 213.65 | 217.70 | 213.65 | 23603 | 0.56% |
| 09 Feb 2023 | 213.65 | 219.05 | 219.05 | 211.00 | 41601 | -1.41% |
| 08 Feb 2023 | 216.70 | 213.00 | 219.75 | 210.30 | 55331 | 2.43% |
| 07 Feb 2023 | 211.55 | 217.00 | 218.40 | 210.35 | 22684 | -1.83% |
| 06 Feb 2023 | 215.50 | 219.25 | 225.00 | 213.55 | 46947 | -1.71% |
| 03 Feb 2023 | 219.25 | 208.80 | 229.00 | 199.00 | 129294 | 5.00% |
| 02 Feb 2023 | 208.80 | 209.90 | 215.95 | 206.65 | 29872 | -0.52% |
| 01 Feb 2023 | 209.90 | 222.00 | 228.60 | 204.25 | 64226 | -5.37% |
| 31 Jan 2023 | 221.80 | 220.40 | 224.30 | 215.70 | 28355 | -0.20% |
| 30 Jan 2023 | 222.25 | 211.20 | 224.40 | 211.20 | 53470 | 3.64% |
| 27 Jan 2023 | 214.45 | 221.15 | 224.05 | 204.00 | 106369 | -4.31% |
| 25 Jan 2023 | 224.10 | 224.70 | 232.00 | 215.65 | 40251 | 1.49% |
| 24 Jan 2023 | 220.80 | 219.60 | 225.60 | 212.85 | 72113 | -0.99% |
| 23 Jan 2023 | 223.00 | 224.30 | 227.60 | 219.05 | 26592 | -1.50% |
| 20 Jan 2023 | 226.40 | 230.85 | 232.25 | 225.05 | 17334 | -1.48% |
| 19 Jan 2023 | 229.80 | 233.70 | 233.70 | 228.55 | 18082 | -0.91% |
| 18 Jan 2023 | 231.90 | 239.90 | 239.90 | 230.15 | 27592 | 0.00% |
| 17 Jan 2023 | 231.90 | 233.60 | 236.30 | 229.45 | 33614 | -0.73% |
| 16 Jan 2023 | 233.60 | 243.25 | 247.45 | 231.35 | 72567 | -2.52% |
| 13 Jan 2023 | 239.65 | 233.95 | 245.00 | 231.05 | 66308 | 3.30% |
| 12 Jan 2023 | 232.00 | 229.95 | 233.85 | 228.00 | 28827 | 1.33% |
| 11 Jan 2023 | 228.95 | 230.50 | 231.50 | 227.75 | 25938 | -0.24% |
| 10 Jan 2023 | 229.50 | 233.35 | 233.35 | 227.00 | 23947 | -0.67% |
| 09 Jan 2023 | 231.05 | 231.50 | 234.60 | 230.25 | 24913 | 0.17% |
| 06 Jan 2023 | 230.65 | 232.10 | 235.60 | 229.00 | 153635 | -1.03% |
| 05 Jan 2023 | 233.05 | 237.25 | 237.60 | 231.95 | 28589 | -1.54% |
| 04 Jan 2023 | 236.70 | 238.35 | 244.25 | 233.00 | 88752 | -0.69% |
| 03 Jan 2023 | 238.35 | 236.25 | 240.00 | 232.40 | 53276 | 2.41% |
| 02 Jan 2023 | 232.75 | 230.70 | 237.70 | 230.70 | 36463 | -0.19% |
| 30 Dec 2022 | 233.20 | 232.80 | 235.95 | 226.25 | 73181 | 1.68% |
| 29 Dec 2022 | 229.35 | 220.00 | 232.45 | 220.00 | 56389 | 2.30% |
| 28 Dec 2022 | 224.20 | 225.40 | 230.80 | 222.15 | 51287 | -0.53% |
| 27 Dec 2022 | 225.40 | 233.95 | 236.40 | 224.35 | 90691 | -1.77% |
| 26 Dec 2022 | 229.45 | 226.55 | 237.40 | 225.60 | 71449 | -0.24% |
| 23 Dec 2022 | 230.00 | 241.25 | 241.85 | 222.20 | 143086 | -6.14% |
| 22 Dec 2022 | 245.05 | 250.00 | 252.15 | 242.05 | 118546 | -0.55% |
| 21 Dec 2022 | 246.40 | 254.60 | 255.10 | 243.45 | 206774 | -2.38% |
| 20 Dec 2022 | 252.40 | 255.95 | 258.00 | 249.55 | 119493 | -0.34% |
| 19 Dec 2022 | 253.25 | 252.60 | 256.00 | 251.00 | 121256 | 1.36% |
| 16 Dec 2022 | 249.85 | 254.20 | 259.85 | 247.35 | 160132 | -3.35% |
| 15 Dec 2022 | 258.50 | 259.85 | 265.90 | 255.50 | 211718 | 0.47% |
| 14 Dec 2022 | 257.30 | 256.65 | 267.95 | 255.40 | 284592 | 1.16% |
| 13 Dec 2022 | 254.35 | 257.10 | 260.00 | 252.00 | 96080 | -0.86% |
| 12 Dec 2022 | 256.55 | 250.00 | 259.75 | 249.45 | 456150 | 2.25% |
| 09 Dec 2022 | 250.90 | 258.70 | 260.00 | 248.20 | 161860 | -3.11% |
| 08 Dec 2022 | 258.95 | 242.40 | 263.80 | 237.30 | 471474 | 7.63% |
| 07 Dec 2022 | 240.60 | 252.75 | 254.95 | 240.00 | 139661 | -4.20% |
| 06 Dec 2022 | 251.15 | 237.10 | 265.15 | 216.65 | 667771 | 4.02% |
| 05 Dec 2022 | 241.45 | 232.95 | 244.35 | 228.05 | 224415 | 3.98% |
| 02 Dec 2022 | 232.20 | 232.00 | 241.00 | 230.35 | 354643 | 1.93% |
| 01 Dec 2022 | 227.80 | 214.85 | 231.00 | 212.00 | 450443 | 6.97% |
| 30 Nov 2022 | 212.95 | 209.60 | 215.95 | 208.10 | 67588 | 1.94% |
| 29 Nov 2022 | 208.90 | 207.05 | 213.80 | 205.50 | 62011 | 0.89% |
| 28 Nov 2022 | 207.05 | 200.00 | 208.40 | 199.85 | 55021 | 3.01% |
| 25 Nov 2022 | 201.00 | 201.70 | 204.25 | 199.30 | 31652 | -0.81% |
| 24 Nov 2022 | 202.65 | 201.00 | 204.35 | 200.60 | 23187 | 0.35% |
| 23 Nov 2022 | 201.95 | 202.05 | 205.95 | 200.75 | 12887 | -1.63% |
| 22 Nov 2022 | 205.30 | 202.60 | 206.00 | 200.05 | 46296 | 1.33% |
| 21 Nov 2022 | 202.60 | 199.95 | 203.00 | 197.05 | 28629 | 1.40% |
| 18 Nov 2022 | 199.80 | 200.05 | 201.50 | 197.75 | 15818 | 0.03% |
| 17 Nov 2022 | 199.75 | 200.05 | 203.20 | 199.00 | 31840 | -1.04% |
| 16 Nov 2022 | 201.85 | 204.15 | 206.00 | 201.00 | 29984 | -1.13% |
| 15 Nov 2022 | 204.15 | 206.95 | 208.70 | 203.25 | 29357 | -1.11% |
| 14 Nov 2022 | 206.45 | 205.00 | 207.90 | 200.00 | 67590 | 3.10% |
| 11 Nov 2022 | 200.25 | 204.95 | 206.95 | 197.35 | 34778 | 0.83% |
| 10 Nov 2022 | 198.60 | 201.00 | 202.45 | 198.15 | 28801 | -1.61% |
| 09 Nov 2022 | 201.85 | 205.55 | 209.10 | 200.70 | 52063 | -1.80% |
| 07 Nov 2022 | 205.55 | 208.50 | 208.50 | 203.30 | 41464 | -1.46% |
| 04 Nov 2022 | 208.60 | 204.00 | 215.80 | 201.00 | 137763 | 2.63% |
| 03 Nov 2022 | 203.25 | 207.70 | 208.15 | 201.40 | 33461 | -2.35% |
| 02 Nov 2022 | 208.15 | 198.15 | 208.75 | 197.10 | 137206 | 5.05% |
| 01 Nov 2022 | 198.15 | 200.20 | 203.90 | 198.00 | 40767 | -1.27% |
| 31 Oct 2022 | 200.70 | 198.00 | 202.75 | 195.00 | 73468 | 1.49% |
| 28 Oct 2022 | 197.75 | 201.40 | 203.30 | 196.00 | 15469 | -1.17% |
| 27 Oct 2022 | 200.10 | 197.70 | 201.55 | 194.30 | 47740 | 2.59% |
| 25 Oct 2022 | 195.05 | 194.95 | 198.00 | 193.20 | 25825 | 1.51% |
| 24 Oct 2022 | 192.15 | 198.95 | 198.95 | 191.00 | 21432 | -0.75% |
| 21 Oct 2022 | 193.60 | 191.00 | 194.95 | 189.95 | 28833 | 0.65% |
| 20 Oct 2022 | 192.35 | 184.90 | 194.80 | 181.00 | 161095 | -0.03% |
| 19 Oct 2022 | 192.40 | 196.55 | 199.80 | 190.00 | 40158 | -2.26% |
| 18 Oct 2022 | 196.85 | 201.90 | 201.90 | 195.35 | 27158 | -0.25% |
| 17 Oct 2022 | 197.35 | 202.00 | 202.00 | 194.50 | 39810 | -2.30% |
| 14 Oct 2022 | 202.00 | 205.50 | 208.35 | 201.15 | 21424 | -0.96% |
| 13 Oct 2022 | 203.95 | 206.55 | 208.75 | 203.00 | 43365 | -0.44% |
| 12 Oct 2022 | 204.85 | 203.40 | 207.00 | 200.10 | 36313 | -0.12% |
| 11 Oct 2022 | 205.10 | 206.90 | 208.00 | 199.05 | 87178 | -0.27% |
| 10 Oct 2022 | 205.65 | 199.50 | 208.00 | 197.00 | 78210 | 2.98% |
| 07 Oct 2022 | 199.70 | 199.80 | 201.40 | 197.65 | 22869 | 0.33% |
| 06 Oct 2022 | 199.05 | 199.95 | 202.35 | 198.00 | 28039 | 0.13% |
| 04 Oct 2022 | 198.80 | 200.50 | 204.90 | 197.20 | 32495 | -0.45% |
| 03 Oct 2022 | 199.70 | 196.15 | 202.40 | 196.15 | 46336 | 0.38% |
| 30 Sep 2022 | 198.95 | 194.10 | 200.50 | 192.00 | 44189 | 2.10% |
| 29 Sep 2022 | 194.85 | 200.50 | 204.05 | 192.00 | 40135 | -1.86% |
| 28 Sep 2022 | 198.55 | 194.00 | 208.80 | 191.10 | 66507 | 0.13% |
| 27 Sep 2022 | 198.30 | 195.20 | 200.00 | 194.55 | 42021 | 1.10% |
| 26 Sep 2022 | 196.15 | 199.00 | 201.50 | 187.55 | 95703 | -4.20% |
| 23 Sep 2022 | 204.75 | 212.00 | 215.65 | 203.95 | 94544 | -4.17% |
| 22 Sep 2022 | 213.65 | 213.00 | 219.55 | 213.00 | 55057 | -1.61% |
| 21 Sep 2022 | 217.15 | 224.65 | 227.35 | 215.25 | 119099 | -3.53% |
| 20 Sep 2022 | 225.10 | 222.95 | 232.00 | 218.85 | 266182 | 1.95% |
| 19 Sep 2022 | 220.80 | 213.90 | 225.50 | 211.95 | 249725 | 4.05% |
| 16 Sep 2022 | 212.20 | 227.30 | 228.70 | 210.00 | 214811 | -7.58% |
| 15 Sep 2022 | 229.60 | 217.15 | 232.95 | 214.00 | 611975 | 5.98% |
| 14 Sep 2022 | 216.65 | 207.30 | 218.45 | 207.30 | 203437 | 2.05% |
| 13 Sep 2022 | 212.30 | 215.95 | 218.10 | 212.00 | 84564 | -1.55% |
| 12 Sep 2022 | 215.65 | 207.45 | 218.60 | 204.20 | 550383 | 5.14% |
| 09 Sep 2022 | 205.10 | 209.95 | 211.05 | 201.45 | 123117 | -1.58% |
| 08 Sep 2022 | 208.40 | 210.25 | 211.95 | 207.05 | 81096 | 0.22% |
| 07 Sep 2022 | 207.95 | 207.45 | 213.50 | 203.85 | 180474 | 0.56% |
| 06 Sep 2022 | 206.80 | 204.00 | 208.50 | 204.00 | 39263 | 1.85% |
| 05 Sep 2022 | 203.05 | 202.00 | 206.80 | 200.10 | 43592 | 0.82% |
| 02 Sep 2022 | 201.40 | 202.90 | 205.55 | 200.10 | 36944 | -0.74% |
| 01 Sep 2022 | 202.90 | 202.80 | 206.15 | 202.00 | 36442 | -1.39% |
| 30 Aug 2022 | 205.75 | 206.10 | 209.90 | 204.15 | 85623 | 0.05% |
| 29 Aug 2022 | 205.65 | 195.00 | 207.50 | 193.40 | 72047 | -0.05% |
| 26 Aug 2022 | 205.75 | 207.00 | 209.95 | 205.00 | 68023 | -1.18% |
| 25 Aug 2022 | 208.20 | 212.00 | 212.85 | 203.55 | 85971 | -1.42% |
| 24 Aug 2022 | 211.20 | 200.40 | 218.00 | 198.55 | 327564 | 5.79% |
| 23 Aug 2022 | 199.65 | 200.50 | 208.05 | 197.30 | 92032 | -1.67% |
| 22 Aug 2022 | 203.05 | 207.40 | 207.40 | 197.65 | 81070 | -1.86% |
| 19 Aug 2022 | 206.90 | 200.00 | 220.00 | 200.00 | 600733 | 3.84% |
| 18 Aug 2022 | 199.25 | 188.70 | 202.00 | 187.25 | 240694 | 6.15% |
| 17 Aug 2022 | 187.70 | 187.70 | 189.00 | 185.05 | 43446 | 0.70% |
| 16 Aug 2022 | 186.40 | 188.45 | 190.60 | 185.05 | 49213 | -0.43% |
| 12 Aug 2022 | 187.20 | 188.00 | 192.00 | 186.00 | 59210 | 0.48% |
| 11 Aug 2022 | 186.30 | 186.15 | 189.55 | 186.00 | 31905 | 0.30% |
| 10 Aug 2022 | 185.75 | 192.80 | 192.80 | 185.10 | 68340 | -2.67% |
| 08 Aug 2022 | 190.85 | 185.00 | 196.00 | 185.00 | 135839 | 2.50% |
| 05 Aug 2022 | 186.20 | 174.70 | 204.45 | 173.90 | 471704 | 7.26% |
| 04 Aug 2022 | 173.60 | 179.40 | 183.00 | 170.80 | 94362 | -2.64% |
| 03 Aug 2022 | 178.30 | 180.45 | 180.45 | 177.30 | 28053 | -0.75% |
| 02 Aug 2022 | 179.65 | 177.40 | 183.85 | 177.40 | 70407 | 1.27% |
| 01 Aug 2022 | 177.40 | 178.00 | 179.35 | 174.80 | 53094 | 0.03% |
| 29 Jul 2022 | 177.35 | 177.95 | 179.00 | 176.30 | 33705 | 0.62% |
| 28 Jul 2022 | 176.25 | 177.00 | 179.00 | 175.10 | 31218 | -0.09% |
| 27 Jul 2022 | 176.40 | 179.00 | 183.70 | 173.70 | 34871 | -0.48% |
| 26 Jul 2022 | 177.25 | 181.00 | 181.00 | 176.10 | 31726 | -1.85% |
| 25 Jul 2022 | 180.60 | 185.90 | 185.90 | 179.80 | 52358 | -1.47% |
| 22 Jul 2022 | 183.30 | 178.00 | 185.00 | 175.00 | 111807 | 3.24% |
| 21 Jul 2022 | 177.55 | 169.05 | 179.55 | 168.40 | 161335 | 3.32% |
| 20 Jul 2022 | 171.85 | 174.55 | 174.75 | 170.00 | 42838 | 0.59% |
| 19 Jul 2022 | 170.85 | 171.90 | 172.00 | 168.25 | 358505 | 0.56% |
| 18 Jul 2022 | 169.90 | 170.00 | 171.10 | 168.25 | 22454 | 1.22% |
| 15 Jul 2022 | 167.85 | 169.30 | 171.55 | 166.00 | 26329 | -1.18% |
| 14 Jul 2022 | 169.85 | 172.40 | 173.20 | 167.70 | 32554 | -0.82% |
| 13 Jul 2022 | 171.25 | 173.70 | 179.05 | 170.70 | 50853 | -1.52% |
| 12 Jul 2022 | 173.90 | 175.00 | 176.45 | 172.00 | 30309 | -0.63% |
| 11 Jul 2022 | 175.00 | 174.50 | 176.55 | 170.35 | 116443 | -0.31% |
| 08 Jul 2022 | 175.55 | 175.90 | 177.95 | 174.00 | 58814 | 1.36% |
| 07 Jul 2022 | 173.20 | 172.90 | 174.95 | 171.35 | 132695 | 0.93% |
| 06 Jul 2022 | 171.60 | 168.00 | 173.70 | 165.60 | 29262 | 2.30% |
| 05 Jul 2022 | 167.75 | 166.90 | 169.70 | 166.40 | 24457 | 1.15% |
| 04 Jul 2022 | 165.85 | 169.80 | 171.25 | 164.25 | 31619 | -1.69% |
| 01 Jul 2022 | 168.70 | 173.75 | 173.75 | 167.00 | 31665 | -1.95% |
| 30 Jun 2022 | 172.05 | 170.20 | 174.80 | 169.45 | 40687 | 0.56% |
| 29 Jun 2022 | 171.10 | 176.00 | 176.00 | 170.00 | 34353 | -1.55% |
| 28 Jun 2022 | 173.80 | 169.00 | 174.70 | 169.00 | 41728 | 2.54% |
| 27 Jun 2022 | 169.50 | 172.95 | 174.60 | 168.20 | 47613 | -0.09% |
| 24 Jun 2022 | 169.65 | 168.15 | 171.80 | 164.50 | 64948 | 1.50% |
| 23 Jun 2022 | 167.15 | 166.10 | 171.15 | 157.80 | 52508 | 0.63% |
| 22 Jun 2022 | 166.10 | 174.85 | 174.85 | 164.45 | 65365 | -5.06% |
| 21 Jun 2022 | 174.95 | 162.00 | 176.65 | 154.00 | 663091 | 11.33% |
| 20 Jun 2022 | 157.15 | 175.10 | 175.10 | 155.10 | 140723 | -9.84% |
| 17 Jun 2022 | 174.30 | 173.40 | 175.00 | 171.00 | 114561 | 2.08% |
| 16 Jun 2022 | 170.75 | 202.70 | 203.00 | 170.00 | 474410 | -13.37% |
| 15 Jun 2022 | 197.10 | 200.00 | 200.85 | 196.00 | 9036 | -0.43% |
| 14 Jun 2022 | 197.95 | 199.75 | 203.00 | 195.00 | 11764 | -0.90% |
| 13 Jun 2022 | 199.75 | 199.00 | 201.00 | 193.65 | 23389 | -0.94% |
| 10 Jun 2022 | 201.65 | 199.00 | 202.90 | 198.70 | 26606 | 0.27% |
| 09 Jun 2022 | 201.10 | 204.95 | 204.95 | 198.20 | 30717 | -0.54% |
| 08 Jun 2022 | 202.20 | 209.80 | 209.80 | 200.20 | 56338 | -3.18% |
| 07 Jun 2022 | 208.85 | 210.05 | 210.80 | 207.45 | 22141 | 0.12% |
| 06 Jun 2022 | 208.60 | 209.00 | 212.35 | 208.20 | 33877 | -0.60% |
| 03 Jun 2022 | 209.85 | 221.95 | 221.95 | 208.65 | 46661 | -3.34% |
| 02 Jun 2022 | 217.10 | 216.00 | 218.05 | 215.70 | 8439 | 0.49% |
| 01 Jun 2022 | 216.05 | 219.95 | 219.95 | 213.10 | 14411 | 0.58% |
| 31 May 2022 | 214.80 | 217.90 | 220.00 | 213.20 | 17582 | 0.07% |
| 30 May 2022 | 214.65 | 218.00 | 218.00 | 210.30 | 16705 | 2.58% |
| 27 May 2022 | 209.25 | 213.65 | 214.40 | 207.60 | 20806 | -0.59% |
| 26 May 2022 | 210.50 | 211.75 | 214.95 | 203.30 | 28388 | 0.86% |
| 25 May 2022 | 208.70 | 221.95 | 221.95 | 207.30 | 25374 | -4.20% |
| 24 May 2022 | 217.85 | 222.00 | 224.15 | 216.35 | 27810 | -2.13% |
| 23 May 2022 | 222.60 | 218.00 | 225.80 | 215.05 | 41978 | 1.37% |
| 20 May 2022 | 219.60 | 222.00 | 222.00 | 215.05 | 29805 | 1.69% |
| 19 May 2022 | 215.95 | 210.00 | 218.00 | 208.05 | 57197 | 0.91% |
| 18 May 2022 | 214.00 | 221.25 | 225.00 | 211.10 | 51994 | -1.83% |
| 17 May 2022 | 218.00 | 216.25 | 225.00 | 215.10 | 27513 | 0.25% |
| 16 May 2022 | 217.45 | 217.90 | 222.00 | 213.50 | 48421 | 1.40% |
| 13 May 2022 | 214.45 | 210.80 | 223.50 | 207.10 | 54868 | 5.64% |
| 12 May 2022 | 203.00 | 195.00 | 206.00 | 195.00 | 191259 | -3.61% |
| 11 May 2022 | 210.60 | 215.05 | 222.50 | 203.95 | 48138 | -1.73% |
| 10 May 2022 | 214.30 | 227.00 | 232.45 | 210.15 | 82279 | -4.90% |
| 09 May 2022 | 225.35 | 225.80 | 250.00 | 222.50 | 131427 | 0.45% |
| 06 May 2022 | 224.35 | 224.00 | 231.10 | 220.00 | 28546 | -1.49% |
| 05 May 2022 | 227.75 | 229.90 | 234.00 | 226.50 | 32131 | 0.75% |
| 04 May 2022 | 226.05 | 235.00 | 239.90 | 223.20 | 47982 | -3.31% |
| 02 May 2022 | 233.80 | 232.00 | 237.30 | 228.15 | 26694 | 0.71% |
| 29 Apr 2022 | 232.15 | 237.25 | 240.95 | 230.15 | 42781 | -2.33% |
| 28 Apr 2022 | 237.70 | 242.50 | 244.45 | 237.00 | 41686 | -1.02% |
| 27 Apr 2022 | 240.15 | 237.50 | 244.25 | 235.65 | 28850 | 0.73% |
| 26 Apr 2022 | 238.40 | 240.90 | 243.15 | 237.10 | 30502 | 0.19% |
| 25 Apr 2022 | 237.95 | 242.70 | 247.50 | 235.60 | 50277 | -2.38% |
| 22 Apr 2022 | 243.75 | 242.30 | 246.40 | 242.05 | 40403 | 0.37% |
| 21 Apr 2022 | 242.85 | 245.50 | 248.70 | 242.25 | 34897 | -0.35% |
| 20 Apr 2022 | 243.70 | 244.50 | 249.10 | 241.05 | 55694 | 0.56% |
| 19 Apr 2022 | 242.35 | 250.00 | 253.10 | 236.10 | 51599 | -2.20% |
| 18 Apr 2022 | 247.80 | 253.00 | 254.00 | 247.00 | 100959 | -2.25% |
| 13 Apr 2022 | 253.50 | 256.90 | 265.00 | 252.60 | 131818 | -0.84% |
| 12 Apr 2022 | 255.65 | 261.35 | 264.05 | 252.90 | 129358 | -3.07% |
| 11 Apr 2022 | 263.75 | 272.00 | 272.00 | 257.65 | 111871 | -1.44% |
| 08 Apr 2022 | 267.60 | 268.90 | 271.80 | 265.25 | 111905 | 0.21% |
| 07 Apr 2022 | 267.05 | 263.90 | 269.90 | 262.05 | 400639 | 1.06% |
| 06 Apr 2022 | 264.25 | 258.60 | 266.00 | 257.15 | 237728 | 2.15% |
| 05 Apr 2022 | 258.70 | 259.00 | 266.35 | 256.45 | 207608 | 1.00% |
| 04 Apr 2022 | 256.15 | 256.15 | 259.50 | 251.65 | 120542 | 0.81% |
| 01 Apr 2022 | 254.10 | 244.60 | 262.65 | 244.60 | 148344 | 3.15% |
| 31 Mar 2022 | 246.35 | 255.30 | 255.35 | 243.40 | 133152 | -2.55% |
| 30 Mar 2022 | 252.80 | 258.60 | 260.00 | 250.10 | 107113 | -1.44% |
| 29 Mar 2022 | 256.50 | 261.30 | 265.00 | 251.90 | 298245 | -0.35% |
| 28 Mar 2022 | 257.40 | 265.00 | 275.00 | 255.05 | 1102130 | 1.00% |
| 25 Mar 2022 | 254.85 | 252.45 | 265.00 | 252.45 | 258761 | 1.55% |
| 24 Mar 2022 | 250.95 | 252.00 | 260.95 | 249.00 | 156276 | -0.18% |
| 23 Mar 2022 | 251.40 | 245.90 | 256.00 | 245.00 | 137033 | 3.33% |
| 22 Mar 2022 | 243.30 | 245.10 | 252.95 | 236.10 | 252139 | 1.08% |
| 21 Mar 2022 | 240.70 | 234.40 | 242.00 | 226.85 | 160310 | 3.88% |
| 17 Mar 2022 | 231.70 | 231.95 | 234.80 | 227.10 | 165016 | 2.30% |
| 16 Mar 2022 | 226.50 | 212.40 | 247.75 | 208.10 | 741222 | 9.10% |
| 15 Mar 2022 | 207.60 | 207.20 | 210.00 | 202.75 | 73761 | 1.32% |
| 14 Mar 2022 | 204.90 | 212.90 | 212.90 | 204.50 | 83830 | -2.34% |
| 11 Mar 2022 | 209.80 | 205.00 | 211.65 | 205.00 | 70127 | 1.04% |
| 10 Mar 2022 | 207.65 | 212.80 | 213.10 | 206.00 | 70550 | -0.05% |
| 09 Mar 2022 | 207.75 | 208.15 | 216.95 | 206.80 | 173343 | 0.12% |
| 08 Mar 2022 | 207.50 | 211.05 | 215.35 | 202.60 | 48727 | 0.27% |
| 07 Mar 2022 | 206.95 | 209.00 | 211.05 | 202.05 | 56249 | -1.92% |
| 04 Mar 2022 | 211.00 | 214.15 | 214.75 | 209.05 | 53806 | -1.47% |
| 03 Mar 2022 | 214.15 | 224.90 | 226.25 | 211.40 | 75398 | -1.95% |
| 02 Mar 2022 | 218.40 | 224.85 | 234.00 | 211.00 | 139632 | -4.13% |
| 28 Feb 2022 | 227.80 | 230.40 | 233.90 | 221.95 | 56719 | -1.17% |
| 25 Feb 2022 | 230.50 | 230.20 | 239.95 | 229.70 | 42490 | 0.74% |
| 24 Feb 2022 | 228.80 | 239.95 | 240.00 | 228.00 | 58761 | -4.35% |
| 23 Feb 2022 | 239.20 | 243.80 | 245.05 | 237.10 | 23569 | 0.34% |
| 22 Feb 2022 | 238.40 | 242.00 | 249.60 | 236.00 | 31878 | -2.45% |
| 21 Feb 2022 | 244.40 | 251.45 | 258.00 | 242.30 | 42946 | -2.78% |
| 18 Feb 2022 | 251.40 | 257.00 | 259.00 | 250.40 | 24531 | -2.33% |
| 17 Feb 2022 | 257.40 | 259.75 | 260.45 | 253.80 | 28497 | 0.63% |
| 16 Feb 2022 | 255.80 | 259.35 | 259.40 | 249.65 | 553031 | 0.16% |
| 15 Feb 2022 | 255.40 | 254.85 | 262.00 | 247.85 | 48125 | 3.36% |
| 14 Feb 2022 | 247.10 | 238.10 | 253.25 | 238.10 | 100024 | -2.41% |
| 11 Feb 2022 | 253.20 | 255.80 | 256.45 | 251.00 | 34840 | -0.55% |
| 10 Feb 2022 | 254.60 | 254.70 | 257.00 | 250.50 | 23068 | 0.55% |
| 09 Feb 2022 | 253.20 | 252.80 | 257.05 | 250.05 | 24800 | 0.74% |
| 08 Feb 2022 | 251.35 | 253.50 | 254.00 | 243.05 | 41929 | -0.40% |
| 07 Feb 2022 | 252.35 | 259.00 | 260.75 | 250.00 | 56415 | -0.30% |
| 04 Feb 2022 | 253.10 | 257.30 | 260.20 | 252.10 | 56386 | -1.23% |
| 03 Feb 2022 | 256.25 | 259.90 | 262.10 | 255.90 | 45172 | -0.99% |
| 02 Feb 2022 | 258.80 | 256.90 | 263.00 | 250.10 | 111034 | 1.51% |
| 01 Feb 2022 | 254.95 | 243.95 | 267.00 | 238.85 | 358085 | 6.92% |
| 31 Jan 2022 | 238.45 | 240.20 | 242.00 | 236.05 | 142167 | -1.91% |
| 28 Jan 2022 | 243.10 | 241.60 | 248.75 | 241.60 | 70682 | 0.19% |
| 27 Jan 2022 | 242.65 | 238.00 | 244.90 | 236.25 | 60989 | -1.48% |
| 25 Jan 2022 | 246.30 | 249.00 | 254.95 | 241.00 | 81858 | -1.44% |
| 24 Jan 2022 | 249.90 | 263.60 | 266.75 | 248.00 | 117965 | -6.37% |
| 21 Jan 2022 | 266.90 | 271.50 | 271.85 | 264.10 | 70776 | -2.11% |
| 20 Jan 2022 | 272.65 | 282.40 | 282.40 | 269.00 | 118837 | -2.63% |
| 19 Jan 2022 | 280.00 | 265.00 | 282.00 | 260.75 | 243732 | 4.95% |
| 18 Jan 2022 | 266.80 | 268.05 | 276.00 | 264.20 | 76793 | -0.98% |
| 17 Jan 2022 | 269.45 | 265.35 | 272.80 | 265.00 | 90370 | -0.65% |
| 14 Jan 2022 | 271.20 | 269.55 | 276.30 | 269.50 | 68689 | 0.02% |
| 13 Jan 2022 | 271.15 | 273.90 | 274.40 | 269.50 | 44560 | -0.50% |
| 12 Jan 2022 | 272.50 | 273.75 | 274.65 | 270.00 | 39461 | 0.37% |
| 11 Jan 2022 | 271.50 | 276.00 | 278.10 | 270.50 | 68604 | 0.18% |
| 10 Jan 2022 | 271.00 | 278.50 | 278.50 | 268.75 | 96997 | -2.69% |
| 07 Jan 2022 | 278.50 | 268.40 | 294.70 | 265.25 | 337577 | 4.88% |
| 06 Jan 2022 | 265.55 | 261.70 | 269.00 | 260.00 | 36104 | 0.51% |
| 05 Jan 2022 | 264.20 | 266.20 | 273.40 | 262.50 | 93128 | -1.64% |
| 04 Jan 2022 | 268.60 | 274.00 | 274.00 | 266.70 | 50836 | -0.63% |
| 03 Jan 2022 | 270.30 | 271.70 | 273.00 | 268.85 | 69258 | 0.22% |
| 31 Dec 2021 | 269.70 | 268.50 | 274.80 | 268.00 | 67768 | 1.66% |
| 30 Dec 2021 | 265.30 | 266.00 | 271.50 | 262.85 | 51290 | -0.34% |
| 29 Dec 2021 | 266.20 | 270.00 | 273.00 | 263.25 | 36172 | -0.65% |
| 28 Dec 2021 | 267.95 | 268.40 | 273.90 | 264.50 | 60430 | 0.64% |
| 27 Dec 2021 | 266.25 | 261.00 | 269.10 | 258.00 | 133366 | 3.94% |
| 24 Dec 2021 | 256.15 | 257.00 | 258.00 | 253.30 | 29297 | 0.35% |
| 23 Dec 2021 | 255.25 | 251.00 | 258.00 | 251.00 | 207111 | 1.88% |
| 22 Dec 2021 | 250.55 | 251.90 | 254.90 | 248.40 | 53347 | -0.06% |
| 21 Dec 2021 | 250.70 | 255.00 | 255.85 | 248.20 | 41443 | 0.00% |
| 20 Dec 2021 | 250.70 | 250.00 | 255.90 | 236.00 | 140098 | -1.18% |
| 17 Dec 2021 | 253.70 | 256.00 | 259.00 | 250.35 | 86661 | -1.01% |
| 16 Dec 2021 | 256.30 | 250.50 | 260.00 | 248.40 | 226005 | 3.28% |
| 15 Dec 2021 | 248.15 | 250.75 | 251.90 | 246.65 | 22564 | -1.04% |
| 14 Dec 2021 | 250.75 | 254.40 | 254.40 | 247.25 | 27700 | -1.43% |
| 13 Dec 2021 | 254.40 | 258.70 | 260.70 | 244.35 | 189159 | 0.95% |
| 10 Dec 2021 | 252.00 | 257.00 | 259.00 | 250.90 | 30001 | -0.06% |
| 09 Dec 2021 | 252.15 | 251.90 | 264.00 | 248.95 | 99761 | 0.84% |
| 08 Dec 2021 | 250.05 | 252.90 | 256.45 | 248.00 | 70404 | 0.02% |
| 07 Dec 2021 | 250.00 | 240.05 | 254.95 | 240.05 | 120414 | 4.14% |
| 06 Dec 2021 | 240.05 | 248.45 | 252.25 | 235.10 | 310700 | -6.05% |
| 03 Dec 2021 | 255.50 | 259.30 | 260.20 | 254.10 | 28166 | -0.87% |
| 02 Dec 2021 | 257.75 | 258.50 | 263.45 | 254.85 | 18167 | 0.12% |
| 01 Dec 2021 | 257.45 | 257.35 | 263.80 | 255.80 | 31745 | 0.12% |
| 30 Nov 2021 | 257.15 | 260.00 | 263.65 | 255.00 | 297757 | 0.84% |
| 29 Nov 2021 | 255.00 | 261.90 | 262.65 | 246.30 | 86212 | -2.63% |
| 26 Nov 2021 | 261.90 | 268.50 | 272.05 | 260.05 | 62585 | -2.89% |
| 25 Nov 2021 | 269.70 | 267.50 | 273.90 | 267.50 | 18116 | -0.59% |
| 24 Nov 2021 | 271.30 | 275.00 | 275.00 | 270.00 | 27256 | 0.31% |
| 23 Nov 2021 | 270.45 | 263.00 | 272.00 | 261.00 | 35193 | 1.62% |
| 22 Nov 2021 | 266.15 | 274.40 | 274.50 | 265.00 | 78702 | -2.15% |
| 18 Nov 2021 | 272.00 | 275.00 | 276.40 | 267.00 | 57852 | 0.11% |
| 17 Nov 2021 | 271.70 | 277.45 | 278.85 | 270.10 | 51490 | -2.07% |
| 16 Nov 2021 | 277.45 | 277.00 | 290.00 | 275.55 | 153523 | 3.10% |
| 15 Nov 2021 | 269.10 | 276.90 | 276.90 | 267.05 | 55171 | -1.90% |
| 12 Nov 2021 | 274.30 | 280.90 | 280.90 | 272.10 | 56024 | -1.81% |
| 11 Nov 2021 | 279.35 | 283.00 | 284.55 | 277.05 | 60497 | -1.76% |
| 10 Nov 2021 | 284.35 | 288.00 | 291.60 | 282.40 | 59967 | -1.90% |
| 09 Nov 2021 | 289.85 | 295.65 | 296.50 | 288.00 | 80159 | -1.58% |
| 08 Nov 2021 | 294.50 | 279.00 | 298.00 | 279.00 | 329377 | 6.86% |
| 04 Nov 2021 | 275.60 | 271.70 | 277.00 | 271.00 | 14748 | 2.19% |
| 03 Nov 2021 | 269.70 | 276.90 | 276.90 | 268.00 | 56898 | -2.18% |
| 02 Nov 2021 | 275.70 | 277.90 | 280.00 | 275.00 | 47725 | -0.36% |
| 01 Nov 2021 | 276.70 | 281.00 | 284.00 | 274.05 | 87709 | -1.27% |
| 29 Oct 2021 | 280.25 | 266.90 | 282.40 | 260.85 | 191682 | 5.73% |
| 28 Oct 2021 | 265.05 | 265.00 | 276.15 | 261.00 | 157843 | -1.89% |
| 27 Oct 2021 | 270.15 | 284.80 | 294.90 | 267.05 | 207086 | -5.53% |
| 26 Oct 2021 | 285.95 | 275.00 | 289.45 | 273.40 | 105748 | 3.21% |
| 25 Oct 2021 | 277.05 | 286.05 | 292.00 | 275.30 | 89986 | -3.58% |
| 22 Oct 2021 | 287.35 | 294.00 | 295.00 | 283.35 | 146964 | -0.45% |
| 21 Oct 2021 | 288.65 | 287.50 | 290.60 | 281.50 | 62129 | 1.46% |
| 20 Oct 2021 | 284.50 | 287.30 | 292.95 | 280.00 | 45835 | -0.63% |
| 19 Oct 2021 | 286.30 | 294.00 | 295.95 | 285.20 | 64025 | -2.20% |
| 18 Oct 2021 | 292.75 | 299.30 | 303.10 | 292.00 | 62906 | -1.33% |
| 14 Oct 2021 | 296.70 | 295.10 | 305.05 | 295.10 | 109491 | 0.00% |
| 13 Oct 2021 | 296.70 | 286.90 | 303.00 | 282.00 | 164106 | 3.42% |
| 12 Oct 2021 | 286.90 | 295.50 | 298.20 | 285.50 | 102014 | -2.63% |
| 11 Oct 2021 | 294.65 | 305.00 | 306.10 | 293.00 | 85322 | -2.64% |
| 08 Oct 2021 | 302.65 | 308.90 | 314.65 | 301.35 | 85653 | -0.87% |
| 07 Oct 2021 | 305.30 | 310.70 | 314.85 | 304.00 | 178327 | -0.81% |
| 06 Oct 2021 | 307.80 | 298.00 | 314.40 | 296.00 | 375916 | 2.86% |
| 05 Oct 2021 | 299.25 | 299.00 | 302.40 | 297.25 | 91688 | 0.89% |
| 04 Oct 2021 | 296.60 | 290.75 | 303.00 | 289.05 | 234554 | 2.93% |
| 01 Oct 2021 | 288.15 | 294.55 | 294.55 | 285.35 | 53667 | -2.17% |
| 30 Sep 2021 | 294.55 | 300.00 | 301.75 | 293.30 | 67387 | -1.85% |
| 29 Sep 2021 | 300.10 | 302.00 | 302.00 | 292.55 | 338725 | -0.50% |
| 28 Sep 2021 | 301.60 | 284.00 | 305.70 | 278.35 | 393229 | 6.87% |
| 27 Sep 2021 | 282.20 | 289.75 | 297.85 | 280.00 | 110879 | -1.78% |
| 24 Sep 2021 | 287.30 | 285.80 | 290.00 | 277.00 | 102900 | 2.10% |
| 23 Sep 2021 | 281.40 | 279.90 | 290.80 | 276.15 | 155285 | 1.64% |
| 22 Sep 2021 | 276.85 | 282.55 | 282.55 | 275.00 | 63530 | -2.02% |
| 21 Sep 2021 | 282.55 | 289.00 | 289.90 | 270.55 | 120306 | -0.93% |
| 20 Sep 2021 | 285.20 | 284.75 | 290.00 | 275.50 | 209142 | 1.49% |
| 17 Sep 2021 | 281.00 | 273.45 | 284.75 | 273.45 | 296448 | 1.83% |
| 16 Sep 2021 | 275.95 | 276.50 | 276.50 | 272.00 | 56012 | 0.93% |
| 15 Sep 2021 | 273.40 | 274.85 | 280.00 | 272.50 | 49662 | -0.35% |
| 14 Sep 2021 | 274.35 | 276.95 | 276.95 | 273.00 | 59240 | 0.62% |
| 13 Sep 2021 | 272.65 | 275.00 | 276.00 | 270.05 | 175122 | 1.94% |
| 09 Sep 2021 | 267.45 | 270.95 | 273.95 | 266.85 | 185267 | -0.78% |
| 08 Sep 2021 | 269.55 | 269.65 | 277.25 | 268.00 | 64309 | -0.02% |
| 07 Sep 2021 | 269.60 | 276.90 | 276.90 | 268.00 | 336217 | -1.28% |
| 06 Sep 2021 | 273.10 | 279.45 | 281.75 | 270.50 | 101549 | -1.27% |
| 03 Sep 2021 | 276.60 | 280.00 | 281.00 | 275.10 | 76171 | 0.04% |
| 02 Sep 2021 | 276.50 | 280.00 | 283.45 | 274.70 | 170072 | -0.07% |
| 01 Sep 2021 | 276.70 | 284.80 | 284.80 | 275.15 | 88429 | -1.16% |
| 31 Aug 2021 | 279.95 | 283.15 | 288.80 | 278.00 | 330417 | -1.13% |
| 30 Aug 2021 | 283.15 | 277.80 | 290.00 | 277.05 | 123269 | 2.33% |
| 27 Aug 2021 | 276.70 | 280.00 | 283.00 | 275.20 | 442376 | -1.30% |
| 26 Aug 2021 | 280.35 | 282.55 | 289.10 | 278.00 | 45100 | -0.78% |
| 25 Aug 2021 | 282.55 | 288.80 | 295.00 | 281.00 | 94581 | -0.86% |
| 24 Aug 2021 | 285.00 | 271.00 | 290.95 | 268.75 | 716217 | 2.55% |
| 23 Aug 2021 | 277.90 | 298.50 | 298.80 | 270.00 | 321436 | -5.62% |
| 20 Aug 2021 | 294.45 | 291.20 | 309.00 | 291.20 | 294537 | 0.14% |
| 18 Aug 2021 | 294.05 | 310.85 | 310.85 | 252.80 | 227997 | -4.61% |
| 17 Aug 2021 | 308.25 | 308.90 | 317.00 | 301.00 | 374603 | 1.52% |
| 16 Aug 2021 | 303.64 | 296.00 | 306.02 | 290.60 | 81754 | 2.52% |
| 13 Aug 2021 | 296.17 | 308.76 | 308.76 | 294.22 | 45409 | -2.82% |
| 12 Aug 2021 | 304.76 | 306.80 | 310.00 | 300.20 | 27358 | 0.91% |
| 11 Aug 2021 | 302.01 | 290.02 | 304.40 | 284.98 | 52841 | 5.29% |
| 10 Aug 2021 | 286.83 | 304.99 | 307.60 | 276.44 | 86783 | -5.52% |
| 09 Aug 2021 | 303.60 | 308.40 | 309.80 | 299.65 | 78650 | 0.26% |
| 06 Aug 2021 | 302.81 | 297.20 | 309.80 | 297.20 | 39898 | 0.87% |
| 05 Aug 2021 | 300.21 | 309.80 | 310.00 | 296.65 | 61802 | -0.80% |
| 04 Aug 2021 | 302.62 | 293.20 | 309.80 | 292.24 | 100391 | 3.79% |
| 03 Aug 2021 | 291.56 | 283.40 | 293.27 | 283.00 | 77262 | 4.21% |
| 02 Aug 2021 | 279.77 | 269.00 | 285.60 | 268.20 | 109670 | 6.49% |
| 30 Jul 2021 | 262.72 | 260.98 | 266.98 | 260.24 | 41424 | 0.95% |
| 29 Jul 2021 | 260.24 | 269.80 | 277.80 | 258.80 | 91525 | -3.04% |
| 28 Jul 2021 | 268.40 | 274.74 | 274.74 | 264.00 | 47705 | -1.53% |
| 27 Jul 2021 | 272.56 | 259.00 | 278.00 | 259.00 | 219486 | 5.81% |
| 26 Jul 2021 | 257.60 | 247.99 | 262.98 | 247.99 | 124653 | 4.36% |
| 23 Jul 2021 | 246.83 | 256.96 | 256.96 | 244.20 | 75524 | -2.97% |
| 22 Jul 2021 | 254.39 | 238.00 | 263.00 | 235.21 | 281571 | 9.30% |
| 20 Jul 2021 | 232.74 | 226.00 | 240.00 | 224.29 | 156811 | 3.22% |
| 19 Jul 2021 | 225.49 | 222.60 | 227.69 | 220.15 | 36161 | 1.10% |
| 16 Jul 2021 | 223.03 | 227.59 | 228.14 | 221.00 | 35468 | -1.82% |
| 15 Jul 2021 | 227.16 | 224.99 | 233.60 | 223.86 | 67490 | 1.85% |
| 14 Jul 2021 | 223.04 | 223.39 | 224.90 | 220.62 | 19865 | 0.67% |
| 13 Jul 2021 | 221.55 | 225.79 | 225.79 | 219.80 | 21363 | -0.87% |
| 12 Jul 2021 | 223.50 | 224.00 | 226.60 | 220.99 | 31215 | 1.25% |
| 09 Jul 2021 | 220.75 | 221.58 | 221.90 | 219.61 | 14739 | -0.48% |
| 08 Jul 2021 | 221.82 | 224.94 | 227.00 | 219.40 | 26862 | -0.22% |
| 07 Jul 2021 | 222.30 | 222.07 | 226.47 | 221.60 | 24103 | -0.52% |
| 06 Jul 2021 | 223.47 | 223.00 | 229.79 | 221.80 | 53543 | 1.48% |
| 05 Jul 2021 | 220.22 | 215.00 | 223.97 | 215.00 | 41889 | -1.81% |
| 02 Jul 2021 | 224.28 | 229.80 | 231.00 | 223.22 | 118662 | 1.67% |
| 01 Jul 2021 | 220.60 | 225.00 | 225.00 | 220.00 | 38751 | 0.41% |
| 30 Jun 2021 | 219.70 | 222.80 | 226.66 | 218.08 | 46008 | -0.83% |
| 29 Jun 2021 | 221.53 | 229.54 | 229.54 | 220.00 | 47528 | -2.21% |
| 28 Jun 2021 | 226.53 | 228.45 | 235.98 | 220.94 | 74594 | 2.53% |
| 25 Jun 2021 | 220.94 | 220.00 | 223.80 | 212.48 | 29990 | 2.00% |
| 24 Jun 2021 | 216.61 | 224.80 | 224.80 | 214.57 | 32467 | -0.37% |
| 23 Jun 2021 | 217.42 | 230.00 | 230.00 | 216.00 | 71858 | -3.27% |
| 22 Jun 2021 | 224.77 | 209.20 | 224.77 | 207.01 | 123133 | 10.00% |
| 21 Jun 2021 | 204.34 | 200.24 | 209.60 | 200.24 | 46639 | -1.80% |
| 18 Jun 2021 | 208.09 | 213.24 | 215.80 | 196.47 | 130713 | -4.08% |
| 17 Jun 2021 | 216.94 | 226.00 | 237.60 | 213.02 | 214132 | -4.93% |
| 16 Jun 2021 | 228.20 | 218.00 | 239.00 | 209.00 | 943740 | 10.26% |
| 15 Jun 2021 | 206.96 | 196.04 | 206.96 | 192.00 | 551726 | 20.00% |
| 14 Jun 2021 | 172.47 | 176.00 | 177.50 | 168.87 | 14682 | -0.11% |
| 11 Jun 2021 | 172.66 | 177.96 | 178.00 | 171.05 | 18776 | -1.38% |
| 10 Jun 2021 | 175.07 | 168.00 | 176.89 | 168.00 | 97156 | 4.87% |
| 09 Jun 2021 | 166.94 | 171.80 | 173.98 | 164.00 | 24952 | -2.70% |
| 08 Jun 2021 | 171.58 | 174.80 | 174.80 | 170.88 | 16892 | -0.35% |
| 07 Jun 2021 | 172.18 | 175.68 | 175.68 | 171.20 | 19172 | -0.17% |
| 04 Jun 2021 | 172.48 | 176.40 | 176.40 | 171.05 | 13668 | -0.63% |
| 03 Jun 2021 | 173.58 | 172.06 | 175.99 | 172.06 | 9178 | 0.42% |
| 02 Jun 2021 | 172.85 | 174.00 | 174.80 | 171.05 | 20109 | -0.59% |
| 01 Jun 2021 | 173.88 | 178.00 | 178.00 | 173.01 | 16389 | -0.57% |
| 31 May 2021 | 174.88 | 177.99 | 177.99 | 170.25 | 21091 | 0.22% |
| 28 May 2021 | 174.50 | 183.00 | 183.00 | 174.00 | 25655 | -2.49% |
| 27 May 2021 | 178.95 | 184.00 | 184.00 | 176.02 | 40761 | -1.16% |
| 26 May 2021 | 181.05 | 185.00 | 187.00 | 180.20 | 27979 | -0.29% |
| 25 May 2021 | 181.57 | 185.00 | 185.00 | 178.00 | 32908 | -0.62% |
| 24 May 2021 | 182.71 | 182.56 | 187.50 | 177.60 | 82341 | 2.80% |
| 21 May 2021 | 177.73 | 182.20 | 184.00 | 176.79 | 44164 | -2.46% |
| 20 May 2021 | 182.21 | 183.80 | 184.71 | 176.40 | 107502 | 2.53% |
| 19 May 2021 | 177.72 | 164.00 | 182.00 | 162.40 | 218908 | 9.62% |
| 18 May 2021 | 162.12 | 160.00 | 165.68 | 158.39 | 68301 | 3.23% |
| 17 May 2021 | 157.04 | 157.01 | 161.80 | 154.57 | 35908 | 0.73% |
| 14 May 2021 | 155.90 | 164.00 | 165.98 | 154.23 | 85976 | -3.08% |
| 12 May 2021 | 160.86 | 169.00 | 171.00 | 159.72 | 85728 | -3.36% |
| 11 May 2021 | 166.45 | 161.38 | 173.54 | 158.67 | 267475 | 2.11% |
| 10 May 2021 | 163.01 | 154.42 | 168.00 | 154.42 | 200072 | 5.47% |
| 07 May 2021 | 154.55 | 148.02 | 155.60 | 147.02 | 38650 | 3.85% |
| 06 May 2021 | 148.82 | 148.98 | 151.79 | 146.37 | 28769 | 1.67% |
| 05 May 2021 | 146.37 | 144.80 | 146.99 | 144.80 | 8972 | 1.06% |
| 04 May 2021 | 144.84 | 147.00 | 148.66 | 144.20 | 15445 | 0.07% |
| 03 May 2021 | 144.74 | 144.78 | 146.27 | 141.34 | 20853 | 1.32% |
| 30 Apr 2021 | 142.86 | 142.20 | 146.40 | 141.48 | 16464 | 0.50% |
| 29 Apr 2021 | 142.15 | 148.36 | 148.36 | 141.10 | 23134 | -2.26% |
| 28 Apr 2021 | 145.43 | 145.80 | 148.15 | 145.28 | 13646 | -0.29% |
| 27 Apr 2021 | 145.86 | 149.60 | 149.60 | 145.34 | 11070 | -0.21% |
| 26 Apr 2021 | 146.17 | 154.00 | 154.00 | 144.90 | 16349 | 0.58% |
| 23 Apr 2021 | 145.32 | 147.40 | 148.51 | 145.00 | 11144 | -1.75% |
| 22 Apr 2021 | 147.91 | 145.20 | 149.49 | 145.12 | 44458 | -0.75% |
| 20 Apr 2021 | 149.03 | 148.34 | 152.40 | 147.52 | 27264 | 0.97% |
| 19 Apr 2021 | 147.60 | 149.00 | 150.00 | 143.81 | 33001 | -1.70% |
| 16 Apr 2021 | 150.15 | 148.36 | 150.97 | 145.40 | 23209 | 1.71% |
| 15 Apr 2021 | 147.62 | 147.09 | 148.89 | 144.00 | 24467 | 0.87% |
| 13 Apr 2021 | 146.35 | 146.13 | 150.91 | 145.11 | 16313 | 0.65% |
| 12 Apr 2021 | 145.40 | 155.78 | 155.78 | 144.00 | 47410 | -6.76% |
| 09 Apr 2021 | 155.95 | 157.80 | 163.80 | 153.00 | 324128 | 1.91% |
| 08 Apr 2021 | 153.02 | 145.80 | 157.80 | 144.40 | 71070 | 5.95% |
| 07 Apr 2021 | 144.42 | 145.80 | 146.25 | 143.40 | 12158 | 0.52% |
| 06 Apr 2021 | 143.67 | 143.18 | 146.00 | 142.07 | 14539 | 0.85% |
| 05 Apr 2021 | 142.46 | 147.74 | 149.28 | 141.00 | 32287 | -3.09% |
| 01 Apr 2021 | 147.00 | 144.00 | 148.66 | 142.57 | 81937 | 2.79% |
| 31 Mar 2021 | 143.01 | 145.96 | 145.96 | 141.06 | 12661 | -0.03% |
| 30 Mar 2021 | 143.06 | 144.60 | 144.89 | 141.10 | 5522 | 0.44% |
| 26 Mar 2021 | 142.43 | 140.00 | 143.60 | 140.00 | 9223 | 1.11% |
| 25 Mar 2021 | 140.86 | 146.60 | 146.78 | 139.13 | 30717 | -3.43% |
| 24 Mar 2021 | 145.87 | 144.79 | 146.49 | 142.20 | 34643 | 2.49% |
| 23 Mar 2021 | 142.32 | 142.15 | 144.01 | 141.00 | 10845 | 0.62% |
| 22 Mar 2021 | 141.44 | 144.80 | 144.80 | 140.39 | 11688 | -0.37% |
| 19 Mar 2021 | 141.96 | 145.80 | 145.80 | 140.51 | 67781 | -2.02% |
| 18 Mar 2021 | 144.89 | 143.73 | 146.15 | 141.45 | 24878 | 0.81% |
| 17 Mar 2021 | 143.73 | 149.98 | 149.98 | 142.06 | 22371 | -3.04% |
| 16 Mar 2021 | 148.24 | 149.00 | 150.58 | 144.30 | 23581 | 0.29% |
| 15 Mar 2021 | 147.81 | 148.56 | 148.88 | 142.01 | 26648 | -0.01% |
| 12 Mar 2021 | 147.82 | 144.01 | 148.55 | 143.52 | 54964 | 1.94% |
| 10 Mar 2021 | 145.00 | 147.00 | 147.98 | 140.73 | 41491 | -0.93% |
| 09 Mar 2021 | 146.36 | 143.94 | 149.19 | 141.00 | 50912 | 2.69% |
| 08 Mar 2021 | 142.52 | 146.98 | 147.00 | 142.00 | 19704 | -0.72% |
| 05 Mar 2021 | 143.55 | 145.60 | 147.98 | 142.80 | 43338 | 0.18% |
| 04 Mar 2021 | 143.29 | 136.05 | 146.51 | 136.00 | 49651 | 3.27% |
| 03 Mar 2021 | 138.75 | 139.71 | 141.60 | 137.90 | 12841 | -0.19% |
| 02 Mar 2021 | 139.01 | 142.35 | 142.35 | 138.46 | 17450 | -0.46% |
| 01 Mar 2021 | 139.65 | 142.35 | 142.35 | 138.40 | 15557 | -0.02% |
| 26 Feb 2021 | 139.68 | 138.80 | 139.99 | 135.72 | 30381 | 2.03% |
| 25 Feb 2021 | 136.90 | 139.00 | 139.00 | 134.00 | 17187 | 0.40% |
| 24 Feb 2021 | 136.36 | 132.73 | 137.60 | 122.20 | 5309 | 1.72% |
| 23 Feb 2021 | 134.05 | 134.40 | 136.94 | 133.02 | 10805 | -0.07% |
| 22 Feb 2021 | 134.15 | 138.90 | 141.80 | 133.02 | 14593 | -2.93% |
| 19 Feb 2021 | 138.20 | 140.05 | 142.00 | 137.20 | 16375 | -1.96% |
| 18 Feb 2021 | 140.97 | 143.40 | 145.24 | 140.20 | 14691 | -1.47% |
| 17 Feb 2021 | 143.08 | 144.10 | 145.61 | 142.59 | 22658 | -0.32% |
| 16 Feb 2021 | 143.54 | 144.00 | 144.44 | 140.76 | 29476 | 0.77% |
| 15 Feb 2021 | 142.45 | 140.94 | 144.00 | 138.50 | 55733 | 1.58% |
| 12 Feb 2021 | 140.23 | 139.16 | 143.35 | 137.41 | 38884 | 1.00% |
| 11 Feb 2021 | 138.84 | 138.29 | 139.60 | 136.61 | 19624 | 0.90% |
| 10 Feb 2021 | 137.60 | 136.20 | 139.03 | 135.40 | 23087 | -0.13% |
| 09 Feb 2021 | 137.78 | 140.49 | 140.49 | 136.87 | 37406 | -1.35% |
| 08 Feb 2021 | 139.67 | 140.80 | 140.80 | 137.50 | 48517 | 1.25% |
| 05 Feb 2021 | 137.95 | 141.00 | 141.05 | 137.61 | 17490 | -0.38% |
| 04 Feb 2021 | 138.47 | 138.60 | 140.40 | 136.30 | 26267 | 0.41% |
| 03 Feb 2021 | 137.91 | 143.00 | 143.00 | 136.71 | 50716 | -2.16% |
| 02 Feb 2021 | 140.96 | 136.00 | 143.60 | 135.97 | 91513 | 4.34% |
| 01 Feb 2021 | 135.10 | 132.86 | 136.40 | 131.02 | 43273 | 3.72% |
| 29 Jan 2021 | 130.25 | 132.95 | 135.35 | 129.73 | 30843 | -1.53% |
| 28 Jan 2021 | 132.28 | 134.06 | 136.14 | 130.86 | 30242 | -1.33% |
| 27 Jan 2021 | 134.06 | 137.00 | 137.48 | 132.10 | 31322 | -1.38% |
| 25 Jan 2021 | 135.94 | 138.00 | 140.79 | 133.29 | 55465 | -0.68% |
| 22 Jan 2021 | 136.87 | 141.74 | 142.37 | 135.43 | 79029 | -3.04% |
| 21 Jan 2021 | 141.16 | 150.00 | 153.80 | 140.00 | 321830 | -4.15% |
| 20 Jan 2021 | 147.27 | 149.35 | 150.25 | 146.20 | 69503 | -0.73% |
| 19 Jan 2021 | 148.35 | 146.39 | 149.28 | 145.30 | 55567 | 3.68% |
| 18 Jan 2021 | 143.08 | 146.20 | 149.35 | 139.61 | 81437 | -3.27% |
| 15 Jan 2021 | 147.92 | 147.95 | 149.75 | 143.00 | 42674 | 0.48% |
| 14 Jan 2021 | 147.21 | 146.48 | 148.20 | 143.66 | 23686 | 1.66% |
| 13 Jan 2021 | 144.81 | 146.56 | 147.40 | 143.83 | 34562 | -0.70% |
| 12 Jan 2021 | 145.83 | 145.20 | 150.00 | 145.00 | 72007 | 1.16% |
| 11 Jan 2021 | 144.16 | 138.80 | 151.40 | 136.66 | 316670 | 5.49% |
| 08 Jan 2021 | 136.66 | 136.99 | 137.99 | 136.00 | 51150 | 1.00% |
| 07 Jan 2021 | 135.31 | 135.74 | 137.99 | 135.00 | 66800 | 1.46% |
| 06 Jan 2021 | 133.36 | 132.74 | 134.80 | 131.00 | 88449 | 0.98% |
| 05 Jan 2021 | 132.07 | 132.96 | 132.96 | 129.45 | 14575 | -0.18% |
| 04 Jan 2021 | 132.31 | 131.61 | 133.20 | 130.00 | 16791 | 1.04% |
| 01 Jan 2021 | 130.95 | 134.79 | 134.79 | 130.11 | 18658 | -0.08% |
| 31 Dec 2020 | 131.05 | 134.90 | 135.00 | 129.40 | 48935 | -3.03% |
| 30 Dec 2020 | 135.15 | 132.60 | 137.07 | 126.71 | 51302 | 3.58% |
| 29 Dec 2020 | 130.48 | 130.82 | 133.18 | 129.72 | 17430 | 0.25% |
| 28 Dec 2020 | 130.16 | 127.90 | 132.36 | 126.85 | 37574 | 2.97% |
| 24 Dec 2020 | 126.41 | 126.53 | 130.21 | 125.38 | 44720 | 1.21% |
| 23 Dec 2020 | 124.90 | 121.40 | 131.00 | 119.90 | 101483 | 4.27% |
| 22 Dec 2020 | 119.78 | 132.00 | 132.00 | 118.00 | 172149 | -7.23% |
