SIRCA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 481.10 | 474.95 | 484.00 | 471.50 | 264004 | 1.20% |
| 18 Dec 2025 | 475.40 | 482.00 | 483.70 | 468.30 | 806605 | -1.01% |
| 17 Dec 2025 | 480.25 | 482.00 | 484.00 | 477.35 | 130370 | -0.26% |
| 16 Dec 2025 | 481.50 | 480.50 | 493.00 | 479.00 | 363779 | 0.47% |
| 15 Dec 2025 | 479.25 | 474.00 | 480.35 | 469.80 | 151255 | 1.08% |
| 12 Dec 2025 | 474.15 | 471.00 | 476.95 | 468.00 | 239190 | 0.66% |
| 11 Dec 2025 | 471.05 | 464.00 | 474.00 | 457.60 | 232771 | 2.36% |
| 10 Dec 2025 | 460.20 | 470.35 | 474.80 | 458.05 | 197432 | -2.06% |
| 09 Dec 2025 | 469.90 | 470.15 | 474.75 | 465.80 | 248451 | 0.06% |
| 08 Dec 2025 | 469.60 | 502.95 | 503.60 | 463.10 | 522841 | -6.35% |
| 05 Dec 2025 | 501.45 | 503.00 | 505.50 | 498.20 | 194409 | 0.03% |
| 04 Dec 2025 | 501.30 | 505.95 | 510.75 | 498.20 | 272437 | -0.81% |
| 03 Dec 2025 | 505.40 | 505.00 | 507.00 | 502.25 | 322743 | 0.79% |
| 02 Dec 2025 | 501.45 | 503.70 | 507.00 | 486.70 | 489614 | -0.43% |
| 01 Dec 2025 | 503.60 | 521.00 | 523.40 | 499.20 | 322855 | -3.08% |
| 28 Nov 2025 | 519.60 | 524.00 | 531.00 | 517.00 | 383894 | -0.83% |
| 27 Nov 2025 | 523.95 | 525.80 | 532.00 | 521.05 | 305018 | 0.10% |
| 26 Nov 2025 | 523.45 | 513.90 | 527.75 | 512.50 | 423495 | 1.94% |
| 25 Nov 2025 | 513.50 | 517.05 | 521.50 | 511.20 | 557997 | -0.64% |
| 24 Nov 2025 | 516.80 | 523.45 | 524.35 | 514.25 | 258735 | -0.92% |
| 21 Nov 2025 | 521.60 | 531.55 | 532.55 | 518.40 | 207614 | -1.56% |
| 20 Nov 2025 | 529.85 | 532.05 | 533.00 | 525.00 | 250769 | -0.52% |
| 19 Nov 2025 | 532.60 | 537.00 | 539.00 | 529.55 | 367085 | -0.37% |
| 18 Nov 2025 | 534.60 | 531.35 | 536.00 | 528.00 | 463816 | 1.01% |
| 17 Nov 2025 | 529.25 | 520.95 | 534.20 | 520.50 | 531755 | 1.76% |
| 14 Nov 2025 | 520.10 | 513.80 | 522.80 | 512.35 | 311356 | 1.51% |
| 13 Nov 2025 | 512.35 | 517.00 | 523.60 | 506.50 | 410211 | -0.01% |
| 12 Nov 2025 | 512.40 | 515.00 | 518.45 | 503.10 | 364082 | -0.50% |
| 11 Nov 2025 | 515.00 | 529.00 | 532.00 | 510.80 | 492867 | -2.21% |
| 10 Nov 2025 | 526.65 | 517.90 | 532.80 | 510.50 | 1842863 | 3.22% |
| 07 Nov 2025 | 510.20 | 504.05 | 516.00 | 500.60 | 358649 | 1.21% |
| 06 Nov 2025 | 504.10 | 509.00 | 510.85 | 501.10 | 330527 | -0.48% |
| 04 Nov 2025 | 506.55 | 525.00 | 525.05 | 505.00 | 280135 | -3.01% |
| 03 Nov 2025 | 522.25 | 522.55 | 527.40 | 518.05 | 420106 | 0.61% |
| 31 Oct 2025 | 519.10 | 517.05 | 523.80 | 516.50 | 353484 | 0.99% |
| 30 Oct 2025 | 514.00 | 515.00 | 518.50 | 509.60 | 330048 | 0.44% |
| 29 Oct 2025 | 511.75 | 514.00 | 515.00 | 508.00 | 158436 | 0.33% |
| 28 Oct 2025 | 510.05 | 502.00 | 512.70 | 502.00 | 290746 | 1.49% |
| 27 Oct 2025 | 502.55 | 502.40 | 509.00 | 500.50 | 180864 | 0.13% |
| 24 Oct 2025 | 501.90 | 507.40 | 507.40 | 496.05 | 193185 | -0.36% |
| 23 Oct 2025 | 503.70 | 498.50 | 505.40 | 489.40 | 502309 | 1.54% |
| 21 Oct 2025 | 496.05 | 498.05 | 500.60 | 494.00 | 60803 | 0.59% |
| 20 Oct 2025 | 493.15 | 497.50 | 498.35 | 488.65 | 236209 | -0.10% |
| 17 Oct 2025 | 493.65 | 501.60 | 503.10 | 483.55 | 463229 | -1.31% |
| 16 Oct 2025 | 500.20 | 503.50 | 513.45 | 496.55 | 375113 | -0.27% |
| 15 Oct 2025 | 501.55 | 504.90 | 512.25 | 499.50 | 443649 | -0.31% |
| 14 Oct 2025 | 503.10 | 503.70 | 506.00 | 498.45 | 353576 | 0.39% |
| 13 Oct 2025 | 501.15 | 490.25 | 503.40 | 486.30 | 656169 | 2.59% |
| 10 Oct 2025 | 488.50 | 481.80 | 492.80 | 479.80 | 360046 | 1.81% |
| 09 Oct 2025 | 479.80 | 478.80 | 481.50 | 474.45 | 186753 | 0.73% |
| 08 Oct 2025 | 476.30 | 481.00 | 481.80 | 471.00 | 306786 | -1.07% |
| 07 Oct 2025 | 481.45 | 497.50 | 497.55 | 478.40 | 321397 | -2.96% |
| 06 Oct 2025 | 496.15 | 493.90 | 497.00 | 488.55 | 414119 | 1.09% |
| 03 Oct 2025 | 490.80 | 482.75 | 494.00 | 479.70 | 574838 | 1.84% |
| 01 Oct 2025 | 481.95 | 478.00 | 487.00 | 473.05 | 343793 | 1.13% |
| 30 Sep 2025 | 476.55 | 484.45 | 487.20 | 471.80 | 330273 | -0.72% |
| 29 Sep 2025 | 480.00 | 486.80 | 489.75 | 469.85 | 625220 | -0.78% |
| 26 Sep 2025 | 483.75 | 501.90 | 504.80 | 474.20 | 587081 | -3.10% |
| 25 Sep 2025 | 499.25 | 510.00 | 513.00 | 493.60 | 786077 | -1.64% |
| 24 Sep 2025 | 507.55 | 503.05 | 510.40 | 500.50 | 710715 | 1.22% |
| 23 Sep 2025 | 501.45 | 492.00 | 504.90 | 489.10 | 662656 | 2.54% |
| 22 Sep 2025 | 489.05 | 489.00 | 493.00 | 486.25 | 274646 | -0.13% |
| 19 Sep 2025 | 489.70 | 494.95 | 497.25 | 486.80 | 458626 | 0.29% |
| 18 Sep 2025 | 488.30 | 488.75 | 496.00 | 487.10 | 359950 | 0.30% |
| 17 Sep 2025 | 486.85 | 487.00 | 488.30 | 482.05 | 338297 | 0.59% |
| 16 Sep 2025 | 484.00 | 484.40 | 489.45 | 478.35 | 490862 | 0.39% |
| 15 Sep 2025 | 482.10 | 467.20 | 485.30 | 466.10 | 496822 | 3.48% |
| 12 Sep 2025 | 465.90 | 461.80 | 470.60 | 460.00 | 327236 | 1.30% |
| 11 Sep 2025 | 459.90 | 463.00 | 465.90 | 439.10 | 817111 | -0.55% |
| 10 Sep 2025 | 462.45 | 483.80 | 486.00 | 460.10 | 809784 | -3.86% |
| 09 Sep 2025 | 481.00 | 469.00 | 491.60 | 466.00 | 1546172 | 3.39% |
| 08 Sep 2025 | 465.25 | 470.65 | 472.00 | 462.40 | 255741 | -0.53% |
| 05 Sep 2025 | 467.75 | 467.75 | 469.30 | 460.80 | 270643 | 0.82% |
| 04 Sep 2025 | 463.95 | 462.95 | 468.50 | 460.85 | 406821 | 0.40% |
| 03 Sep 2025 | 462.10 | 468.10 | 469.50 | 460.50 | 420323 | -0.54% |
| 02 Sep 2025 | 464.60 | 472.60 | 476.00 | 462.95 | 648821 | -0.78% |
| 01 Sep 2025 | 468.25 | 464.50 | 474.00 | 463.00 | 681268 | 1.19% |
| 29 Aug 2025 | 462.75 | 456.00 | 464.00 | 454.10 | 340414 | 2.48% |
| 28 Aug 2025 | 451.55 | 460.45 | 461.15 | 450.00 | 236511 | -1.15% |
| 26 Aug 2025 | 456.80 | 457.55 | 461.50 | 453.25 | 332408 | 0.07% |
| 25 Aug 2025 | 456.50 | 462.65 | 466.50 | 449.75 | 240713 | -0.51% |
| 22 Aug 2025 | 458.85 | 457.00 | 467.00 | 456.10 | 426170 | 1.03% |
| 21 Aug 2025 | 454.15 | 449.80 | 455.65 | 446.50 | 398127 | 1.10% |
| 20 Aug 2025 | 449.20 | 465.80 | 466.55 | 447.25 | 489489 | -3.31% |
| 19 Aug 2025 | 464.60 | 472.50 | 473.95 | 460.10 | 461840 | -1.01% |
| 18 Aug 2025 | 469.35 | 472.00 | 472.90 | 463.80 | 1161173 | 1.04% |
| 14 Aug 2025 | 464.50 | 466.85 | 471.00 | 463.50 | 500025 | -0.03% |
| 13 Aug 2025 | 464.65 | 463.00 | 470.35 | 461.00 | 447825 | 0.48% |
| 12 Aug 2025 | 462.45 | 461.95 | 466.00 | 457.55 | 1221655 | 0.78% |
| 11 Aug 2025 | 458.85 | 458.80 | 468.40 | 451.45 | 865320 | 1.27% |
| 08 Aug 2025 | 453.10 | 446.35 | 461.55 | 446.00 | 1075994 | 2.06% |
| 07 Aug 2025 | 443.95 | 442.00 | 445.00 | 431.00 | 521790 | 0.52% |
| 06 Aug 2025 | 441.65 | 451.80 | 452.00 | 438.00 | 542748 | -1.59% |
| 05 Aug 2025 | 448.80 | 446.00 | 456.85 | 444.25 | 1672849 | 1.72% |
| 04 Aug 2025 | 441.20 | 446.00 | 450.80 | 431.30 | 1413988 | 1.53% |
| 01 Aug 2025 | 434.55 | 438.00 | 444.65 | 432.80 | 384342 | -0.09% |
| 31 Jul 2025 | 434.95 | 430.00 | 437.70 | 423.00 | 552715 | 1.13% |
| 30 Jul 2025 | 430.10 | 420.25 | 435.95 | 419.00 | 1227906 | 2.85% |
| 29 Jul 2025 | 418.20 | 414.00 | 419.70 | 408.05 | 369935 | 1.06% |
| 28 Jul 2025 | 413.80 | 421.00 | 421.05 | 410.25 | 236453 | -0.85% |
| 25 Jul 2025 | 417.35 | 421.40 | 424.65 | 416.45 | 352266 | -0.73% |
| 24 Jul 2025 | 420.40 | 419.00 | 424.00 | 414.80 | 412531 | 0.47% |
| 23 Jul 2025 | 418.45 | 420.50 | 420.60 | 414.50 | 246169 | 0.01% |
| 22 Jul 2025 | 418.40 | 420.50 | 421.60 | 415.70 | 198665 | 0.14% |
| 21 Jul 2025 | 417.80 | 424.85 | 425.00 | 416.60 | 204263 | -1.01% |
| 18 Jul 2025 | 422.05 | 424.90 | 426.95 | 419.00 | 300673 | -0.07% |
| 17 Jul 2025 | 422.35 | 419.00 | 424.00 | 417.50 | 361442 | 1.17% |
| 16 Jul 2025 | 417.45 | 416.00 | 422.50 | 414.50 | 274748 | 0.87% |
| 15 Jul 2025 | 413.85 | 421.95 | 422.50 | 408.60 | 501285 | -1.06% |
| 14 Jul 2025 | 418.30 | 428.40 | 428.80 | 415.00 | 847500 | -1.48% |
| 11 Jul 2025 | 424.60 | 426.00 | 427.45 | 419.90 | 560348 | 0.19% |
| 10 Jul 2025 | 423.80 | 420.00 | 425.85 | 419.65 | 424515 | 1.48% |
| 09 Jul 2025 | 417.60 | 413.40 | 421.00 | 411.85 | 694446 | 1.45% |
| 08 Jul 2025 | 411.65 | 412.00 | 415.95 | 404.15 | 651760 | 1.40% |
| 07 Jul 2025 | 405.95 | 393.00 | 409.40 | 391.00 | 1527697 | 6.27% |
| 04 Jul 2025 | 382.00 | 374.40 | 385.00 | 373.95 | 179145 | 2.51% |
| 03 Jul 2025 | 372.65 | 373.00 | 375.60 | 372.00 | 77176 | 0.66% |
| 02 Jul 2025 | 370.20 | 375.60 | 377.50 | 368.00 | 120960 | -1.42% |
| 01 Jul 2025 | 375.55 | 382.75 | 384.35 | 371.15 | 237221 | -1.38% |
| 30 Jun 2025 | 380.80 | 383.75 | 385.00 | 379.30 | 75542 | -0.37% |
| 27 Jun 2025 | 382.20 | 381.30 | 385.00 | 380.20 | 86586 | 0.22% |
| 26 Jun 2025 | 381.35 | 388.00 | 388.00 | 381.00 | 147299 | -0.42% |
| 25 Jun 2025 | 382.95 | 380.50 | 386.25 | 379.90 | 228536 | 0.91% |
| 24 Jun 2025 | 379.50 | 385.00 | 385.00 | 377.85 | 279343 | 0.77% |
| 23 Jun 2025 | 376.60 | 379.05 | 381.85 | 373.05 | 455745 | -0.42% |
| 20 Jun 2025 | 378.20 | 380.00 | 381.00 | 373.40 | 87841 | 0.45% |
| 19 Jun 2025 | 376.50 | 383.95 | 385.90 | 374.60 | 297074 | -1.66% |
| 18 Jun 2025 | 382.85 | 385.00 | 387.75 | 380.10 | 229363 | -0.76% |
| 17 Jun 2025 | 385.80 | 387.40 | 390.00 | 382.15 | 371541 | -0.06% |
| 16 Jun 2025 | 386.05 | 383.00 | 388.00 | 380.00 | 323389 | 0.80% |
| 13 Jun 2025 | 383.00 | 371.00 | 386.40 | 371.00 | 228262 | 0.51% |
| 12 Jun 2025 | 381.05 | 386.80 | 389.80 | 379.00 | 189375 | -1.23% |
| 11 Jun 2025 | 385.80 | 388.80 | 393.10 | 383.00 | 448847 | 0.56% |
| 10 Jun 2025 | 383.65 | 375.00 | 390.00 | 373.20 | 957044 | 2.80% |
| 09 Jun 2025 | 373.20 | 367.30 | 374.60 | 364.00 | 588827 | 1.61% |
| 06 Jun 2025 | 367.30 | 364.30 | 370.00 | 361.00 | 227986 | 1.11% |
| 05 Jun 2025 | 363.25 | 360.00 | 368.30 | 356.20 | 300046 | 1.04% |
| 04 Jun 2025 | 359.50 | 356.75 | 360.10 | 352.80 | 219260 | 1.28% |
| 03 Jun 2025 | 354.95 | 356.95 | 357.40 | 350.30 | 205961 | 0.20% |
| 02 Jun 2025 | 354.25 | 348.00 | 359.80 | 346.90 | 414090 | 1.49% |
| 30 May 2025 | 349.05 | 343.00 | 350.50 | 343.00 | 192451 | 1.65% |
| 29 May 2025 | 343.40 | 340.00 | 345.00 | 337.55 | 298565 | 1.33% |
| 28 May 2025 | 338.90 | 340.85 | 347.70 | 333.60 | 348890 | 0.15% |
| 27 May 2025 | 338.40 | 330.00 | 340.00 | 330.00 | 291082 | 2.92% |
| 26 May 2025 | 328.80 | 325.00 | 334.80 | 321.00 | 678534 | 4.38% |
| 23 May 2025 | 315.00 | 305.00 | 317.80 | 305.00 | 450948 | 4.05% |
| 22 May 2025 | 302.75 | 298.90 | 304.00 | 294.00 | 302469 | 1.49% |
| 21 May 2025 | 298.30 | 296.00 | 298.90 | 291.10 | 174193 | 0.79% |
| 20 May 2025 | 295.95 | 295.00 | 297.90 | 290.50 | 267428 | 1.81% |
| 19 May 2025 | 290.70 | 274.00 | 295.00 | 271.50 | 415197 | 6.35% |
| 16 May 2025 | 273.35 | 270.35 | 275.10 | 267.55 | 66115 | 2.17% |
| 15 May 2025 | 267.55 | 269.55 | 272.45 | 265.65 | 90737 | -0.24% |
| 14 May 2025 | 268.20 | 266.00 | 271.80 | 265.75 | 49707 | 0.22% |
| 13 May 2025 | 267.60 | 266.15 | 271.90 | 261.10 | 83354 | 2.06% |
| 12 May 2025 | 262.20 | 269.95 | 273.60 | 258.80 | 191288 | 0.73% |
| 09 May 2025 | 260.30 | 260.00 | 263.10 | 253.25 | 45207 | -0.40% |
| 08 May 2025 | 261.35 | 266.60 | 272.65 | 260.05 | 48535 | -1.80% |
| 07 May 2025 | 266.15 | 260.70 | 270.65 | 260.70 | 31466 | 0.49% |
| 06 May 2025 | 264.85 | 280.00 | 280.00 | 263.10 | 60691 | -4.95% |
| 05 May 2025 | 278.65 | 284.60 | 286.60 | 277.20 | 56238 | -2.09% |
| 02 May 2025 | 284.60 | 286.80 | 288.95 | 280.75 | 48233 | -1.68% |
| 30 Apr 2025 | 289.46 | 291.00 | 293.99 | 285.60 | 40479 | -0.35% |
| 29 Apr 2025 | 290.48 | 286.39 | 295.00 | 279.09 | 138289 | 1.27% |
| 28 Apr 2025 | 286.84 | 284.70 | 295.42 | 279.13 | 67433 | 1.29% |
| 25 Apr 2025 | 283.20 | 293.56 | 293.56 | 279.61 | 84657 | -3.53% |
| 24 Apr 2025 | 293.56 | 297.60 | 300.99 | 290.82 | 55537 | -2.26% |
| 23 Apr 2025 | 300.36 | 302.80 | 311.26 | 298.00 | 107199 | -0.28% |
| 22 Apr 2025 | 301.20 | 306.61 | 308.19 | 300.00 | 54629 | -2.08% |
| 21 Apr 2025 | 307.61 | 291.19 | 309.89 | 286.00 | 393660 | 5.65% |
| 17 Apr 2025 | 291.15 | 284.00 | 295.37 | 277.57 | 533090 | 2.99% |
| 16 Apr 2025 | 282.71 | 275.00 | 284.00 | 275.00 | 329075 | 3.17% |
| 15 Apr 2025 | 274.03 | 264.95 | 275.00 | 258.03 | 129223 | 5.38% |
| 11 Apr 2025 | 260.03 | 254.75 | 264.95 | 254.75 | 70448 | 2.07% |
| 09 Apr 2025 | 254.75 | 252.21 | 265.00 | 244.67 | 148274 | 1.01% |
| 08 Apr 2025 | 252.21 | 253.00 | 255.00 | 244.00 | 26655 | 4.06% |
| 07 Apr 2025 | 242.36 | 232.47 | 249.50 | 230.69 | 107976 | -6.25% |
| 04 Apr 2025 | 258.52 | 257.80 | 259.89 | 250.34 | 56131 | 0.80% |
| 03 Apr 2025 | 256.47 | 258.69 | 260.98 | 254.00 | 64947 | -0.60% |
| 02 Apr 2025 | 258.01 | 247.85 | 260.00 | 243.50 | 114793 | 4.10% |
| 01 Apr 2025 | 247.85 | 241.70 | 251.71 | 239.50 | 118577 | 2.54% |
| 28 Mar 2025 | 241.70 | 242.30 | 247.65 | 238.00 | 130851 | 0.21% |
| 27 Mar 2025 | 241.20 | 245.70 | 248.40 | 240.00 | 170436 | -1.33% |
| 26 Mar 2025 | 244.45 | 257.90 | 260.20 | 240.80 | 182177 | -4.72% |
| 25 Mar 2025 | 256.55 | 269.65 | 272.00 | 255.00 | 163840 | -4.86% |
| 24 Mar 2025 | 269.65 | 270.00 | 274.45 | 265.00 | 127141 | -0.07% |
| 21 Mar 2025 | 269.85 | 270.35 | 273.65 | 263.50 | 234342 | -0.15% |
| 20 Mar 2025 | 270.25 | 244.60 | 286.00 | 244.00 | 1030031 | 11.05% |
| 19 Mar 2025 | 243.35 | 239.95 | 252.00 | 239.05 | 148732 | 1.50% |
| 18 Mar 2025 | 239.75 | 246.50 | 251.00 | 238.50 | 234978 | -2.24% |
| 17 Mar 2025 | 245.25 | 255.25 | 256.15 | 243.95 | 103655 | -3.44% |
| 13 Mar 2025 | 254.00 | 245.00 | 258.00 | 240.70 | 168721 | 3.50% |
| 12 Mar 2025 | 245.40 | 249.55 | 256.50 | 244.00 | 68902 | -1.64% |
| 11 Mar 2025 | 249.50 | 255.10 | 260.10 | 248.00 | 134944 | -4.31% |
| 10 Mar 2025 | 260.75 | 263.25 | 268.05 | 259.30 | 64354 | -1.19% |
| 07 Mar 2025 | 263.90 | 264.95 | 271.40 | 261.60 | 94841 | 0.04% |
| 06 Mar 2025 | 263.80 | 261.95 | 265.65 | 261.50 | 79190 | 1.68% |
| 05 Mar 2025 | 259.45 | 259.35 | 266.00 | 255.00 | 65174 | -0.46% |
| 04 Mar 2025 | 260.65 | 265.00 | 265.70 | 257.00 | 56736 | -2.16% |
| 03 Mar 2025 | 266.40 | 271.90 | 274.10 | 260.10 | 92421 | -1.28% |
| 28 Feb 2025 | 269.85 | 274.00 | 275.75 | 267.10 | 65931 | -1.85% |
| 27 Feb 2025 | 274.95 | 280.00 | 280.00 | 271.65 | 31946 | -0.20% |
| 25 Feb 2025 | 275.50 | 280.45 | 281.80 | 274.00 | 50948 | -1.77% |
| 24 Feb 2025 | 280.45 | 279.05 | 281.70 | 272.40 | 25452 | 0.41% |
| 21 Feb 2025 | 279.30 | 274.95 | 284.40 | 274.20 | 74497 | 1.88% |
| 20 Feb 2025 | 274.15 | 277.30 | 282.50 | 271.25 | 59769 | -0.96% |
| 19 Feb 2025 | 276.80 | 267.60 | 284.85 | 266.95 | 94272 | 3.44% |
| 18 Feb 2025 | 267.60 | 269.00 | 274.05 | 263.15 | 95866 | -1.07% |
| 17 Feb 2025 | 270.50 | 284.00 | 284.00 | 265.10 | 190090 | -5.34% |
| 14 Feb 2025 | 285.75 | 298.90 | 300.55 | 282.00 | 52122 | -5.26% |
| 13 Feb 2025 | 301.60 | 292.20 | 304.90 | 290.30 | 99856 | 2.95% |
| 12 Feb 2025 | 292.95 | 280.20 | 304.80 | 267.95 | 307269 | 6.10% |
| 11 Feb 2025 | 276.10 | 296.00 | 299.95 | 260.40 | 185820 | -7.87% |
| 10 Feb 2025 | 299.70 | 303.25 | 304.95 | 293.95 | 58699 | -1.40% |
| 07 Feb 2025 | 303.95 | 304.95 | 306.00 | 301.00 | 32037 | 0.18% |
| 06 Feb 2025 | 303.40 | 304.00 | 308.45 | 301.00 | 52140 | -0.08% |
| 05 Feb 2025 | 303.65 | 305.20 | 310.60 | 300.85 | 124533 | -1.40% |
| 04 Feb 2025 | 307.95 | 300.00 | 312.00 | 300.00 | 49369 | 0.60% |
| 03 Feb 2025 | 306.10 | 317.80 | 317.80 | 305.00 | 32969 | -3.18% |
| 01 Feb 2025 | 316.15 | 315.25 | 318.40 | 311.00 | 38691 | 0.37% |
| 31 Jan 2025 | 315.00 | 314.80 | 316.00 | 309.55 | 45410 | 0.59% |
| 30 Jan 2025 | 313.15 | 311.20 | 317.85 | 309.95 | 34188 | 1.16% |
| 29 Jan 2025 | 309.55 | 299.55 | 314.95 | 294.25 | 54317 | 4.90% |
| 28 Jan 2025 | 295.10 | 296.00 | 299.20 | 288.20 | 58423 | -1.21% |
| 27 Jan 2025 | 298.70 | 307.55 | 311.00 | 296.80 | 43872 | -3.49% |
| 24 Jan 2025 | 309.50 | 312.05 | 315.20 | 308.00 | 44217 | -0.58% |
| 23 Jan 2025 | 311.30 | 310.70 | 319.40 | 309.55 | 52546 | -0.73% |
| 22 Jan 2025 | 313.60 | 312.70 | 318.70 | 308.05 | 108222 | -0.10% |
| 21 Jan 2025 | 313.90 | 314.00 | 318.40 | 310.00 | 117622 | 0.02% |
| 20 Jan 2025 | 313.85 | 321.50 | 324.20 | 311.00 | 118983 | -2.38% |
| 17 Jan 2025 | 321.50 | 321.40 | 327.50 | 319.00 | 190637 | -0.19% |
| 16 Jan 2025 | 322.10 | 320.10 | 327.00 | 318.50 | 113941 | 0.62% |
| 15 Jan 2025 | 320.10 | 313.10 | 333.00 | 312.90 | 156999 | 2.78% |
| 14 Jan 2025 | 311.45 | 304.10 | 319.40 | 304.05 | 55686 | 3.94% |
| 13 Jan 2025 | 299.65 | 300.40 | 312.10 | 296.55 | 106750 | -1.75% |
| 10 Jan 2025 | 305.00 | 316.65 | 318.20 | 299.95 | 184796 | -3.65% |
| 09 Jan 2025 | 316.55 | 313.25 | 324.90 | 305.45 | 107865 | 1.07% |
| 08 Jan 2025 | 313.20 | 319.00 | 320.60 | 311.30 | 59132 | -1.82% |
| 07 Jan 2025 | 319.00 | 317.40 | 324.30 | 316.20 | 221555 | 0.50% |
| 06 Jan 2025 | 317.40 | 327.25 | 332.15 | 314.20 | 66696 | -4.46% |
| 03 Jan 2025 | 332.20 | 336.05 | 337.80 | 331.50 | 30041 | -0.70% |
| 02 Jan 2025 | 334.55 | 340.50 | 342.70 | 333.00 | 40828 | -2.53% |
| 01 Jan 2025 | 343.25 | 343.10 | 346.85 | 338.80 | 54279 | 0.04% |
| 31 Dec 2024 | 343.10 | 333.20 | 346.25 | 329.00 | 91901 | 3.51% |
| 30 Dec 2024 | 331.45 | 340.45 | 340.45 | 330.00 | 45896 | -2.14% |
| 27 Dec 2024 | 338.70 | 336.25 | 343.00 | 335.80 | 76404 | 0.15% |
| 26 Dec 2024 | 338.20 | 332.00 | 343.00 | 324.30 | 358385 | 2.02% |
| 24 Dec 2024 | 331.50 | 323.25 | 337.70 | 321.00 | 66827 | 2.55% |
| 23 Dec 2024 | 323.25 | 325.15 | 328.90 | 320.10 | 108959 | -0.58% |
| 20 Dec 2024 | 325.15 | 329.10 | 329.20 | 323.00 | 31407 | -0.67% |
| 19 Dec 2024 | 327.35 | 326.20 | 330.45 | 321.00 | 61892 | -0.20% |
| 18 Dec 2024 | 328.00 | 333.65 | 333.65 | 326.20 | 149082 | -1.69% |
| 17 Dec 2024 | 333.65 | 340.70 | 340.70 | 332.00 | 258981 | -1.55% |
| 16 Dec 2024 | 338.90 | 346.25 | 350.00 | 337.50 | 85238 | -2.12% |
| 13 Dec 2024 | 346.25 | 345.25 | 348.45 | 336.30 | 102399 | 0.00% |
| 12 Dec 2024 | 346.25 | 331.50 | 349.75 | 324.85 | 231917 | 4.45% |
| 11 Dec 2024 | 331.50 | 332.20 | 336.45 | 328.80 | 39768 | -0.24% |
| 10 Dec 2024 | 332.30 | 337.55 | 338.80 | 330.30 | 67999 | -1.26% |
| 09 Dec 2024 | 336.55 | 341.25 | 343.50 | 333.95 | 70300 | -1.15% |
| 06 Dec 2024 | 340.45 | 346.70 | 346.70 | 338.00 | 129601 | -0.25% |
| 05 Dec 2024 | 341.30 | 344.30 | 344.30 | 338.05 | 86200 | -0.52% |
| 04 Dec 2024 | 343.10 | 348.00 | 348.00 | 342.20 | 105543 | -1.21% |
| 03 Dec 2024 | 347.30 | 349.40 | 352.80 | 342.10 | 133124 | -0.09% |
| 02 Dec 2024 | 347.60 | 338.30 | 349.95 | 334.00 | 311486 | 2.75% |
| 29 Nov 2024 | 338.30 | 329.00 | 340.00 | 325.95 | 201521 | 2.86% |
| 28 Nov 2024 | 328.90 | 322.50 | 336.00 | 322.50 | 93882 | 1.50% |
| 27 Nov 2024 | 324.05 | 329.95 | 331.05 | 316.55 | 120700 | -1.47% |
| 26 Nov 2024 | 328.90 | 326.65 | 341.00 | 325.50 | 174351 | 1.04% |
| 25 Nov 2024 | 325.50 | 320.00 | 327.25 | 316.25 | 124248 | 3.22% |
| 22 Nov 2024 | 315.35 | 322.45 | 335.15 | 309.70 | 181753 | -1.91% |
| 21 Nov 2024 | 321.50 | 325.35 | 325.35 | 319.20 | 86541 | -3.77% |
| 19 Nov 2024 | 334.10 | 323.80 | 342.00 | 323.80 | 118863 | 2.93% |
| 18 Nov 2024 | 324.60 | 338.00 | 341.95 | 322.00 | 141943 | -4.42% |
| 14 Nov 2024 | 339.60 | 340.45 | 347.80 | 335.00 | 132770 | -0.25% |
| 13 Nov 2024 | 340.45 | 352.00 | 353.00 | 333.95 | 105510 | -3.29% |
| 12 Nov 2024 | 352.05 | 355.60 | 358.60 | 347.75 | 117098 | 0.59% |
| 11 Nov 2024 | 350.00 | 351.50 | 361.90 | 348.05 | 115410 | -3.47% |
| 08 Nov 2024 | 362.60 | 370.70 | 370.70 | 358.55 | 131518 | -2.22% |
| 07 Nov 2024 | 370.85 | 378.50 | 380.30 | 367.55 | 218961 | -2.02% |
| 06 Nov 2024 | 378.50 | 369.00 | 380.00 | 365.35 | 433073 | 3.12% |
| 05 Nov 2024 | 367.05 | 356.00 | 369.50 | 349.35 | 650733 | 2.86% |
| 04 Nov 2024 | 356.85 | 341.00 | 360.00 | 335.05 | 540960 | 4.59% |
| 01 Nov 2024 | 341.20 | 344.95 | 347.30 | 338.20 | 59859 | -0.39% |
| 31 Oct 2024 | 342.55 | 336.70 | 358.80 | 332.00 | 360112 | 1.20% |
| 30 Oct 2024 | 338.50 | 320.00 | 340.80 | 315.30 | 332199 | 5.86% |
| 29 Oct 2024 | 319.75 | 311.00 | 322.70 | 302.85 | 183826 | 2.63% |
| 28 Oct 2024 | 311.55 | 303.85 | 311.90 | 298.00 | 109709 | 3.33% |
| 25 Oct 2024 | 301.50 | 311.65 | 311.65 | 295.10 | 93517 | -2.32% |
| 24 Oct 2024 | 308.65 | 310.70 | 310.70 | 305.40 | 54866 | -0.66% |
| 23 Oct 2024 | 310.70 | 308.00 | 316.95 | 303.15 | 120583 | 0.96% |
| 22 Oct 2024 | 307.75 | 322.65 | 322.65 | 306.00 | 221201 | -4.38% |
| 21 Oct 2024 | 321.85 | 327.95 | 328.45 | 320.00 | 100127 | -1.50% |
| 18 Oct 2024 | 326.75 | 331.65 | 331.65 | 324.05 | 64164 | -0.74% |
| 17 Oct 2024 | 329.20 | 330.00 | 333.55 | 323.05 | 114954 | 0.06% |
| 16 Oct 2024 | 329.00 | 333.90 | 333.90 | 325.10 | 121864 | -1.47% |
| 15 Oct 2024 | 333.90 | 333.15 | 336.70 | 332.00 | 47822 | 0.66% |
| 14 Oct 2024 | 331.70 | 333.60 | 334.45 | 328.10 | 42950 | -0.15% |
| 11 Oct 2024 | 332.20 | 334.05 | 335.15 | 328.80 | 66417 | 0.08% |
| 10 Oct 2024 | 331.95 | 335.35 | 337.65 | 328.25 | 51851 | -0.33% |
| 09 Oct 2024 | 333.05 | 329.10 | 335.00 | 327.10 | 108050 | 1.93% |
| 08 Oct 2024 | 326.75 | 319.50 | 329.00 | 316.00 | 84369 | 2.21% |
| 07 Oct 2024 | 319.70 | 336.25 | 339.55 | 317.00 | 92313 | -4.24% |
| 04 Oct 2024 | 333.85 | 335.00 | 340.80 | 326.30 | 110621 | -0.73% |
| 03 Oct 2024 | 336.30 | 345.00 | 345.05 | 335.00 | 108216 | -2.21% |
| 01 Oct 2024 | 343.90 | 338.00 | 347.10 | 335.85 | 64057 | 1.94% |
| 30 Sep 2024 | 337.35 | 343.60 | 343.95 | 335.95 | 71583 | -1.52% |
| 27 Sep 2024 | 342.55 | 346.60 | 348.20 | 340.15 | 82555 | -0.93% |
| 26 Sep 2024 | 345.75 | 347.00 | 353.95 | 343.70 | 80094 | -0.73% |
| 25 Sep 2024 | 348.30 | 354.95 | 356.45 | 346.00 | 125904 | -1.26% |
| 24 Sep 2024 | 352.75 | 351.00 | 357.00 | 347.00 | 88379 | 0.51% |
| 23 Sep 2024 | 350.95 | 348.00 | 353.80 | 346.70 | 83488 | 0.82% |
| 20 Sep 2024 | 348.10 | 353.85 | 357.00 | 343.00 | 222804 | 1.31% |
| 19 Sep 2024 | 343.60 | 353.05 | 353.05 | 336.60 | 192286 | -2.32% |
| 18 Sep 2024 | 351.75 | 354.80 | 354.95 | 345.00 | 184997 | -0.20% |
| 17 Sep 2024 | 352.45 | 351.00 | 354.90 | 344.00 | 212677 | 3.03% |
| 16 Sep 2024 | 342.10 | 355.00 | 355.05 | 338.10 | 256385 | -2.51% |
| 13 Sep 2024 | 350.90 | 354.50 | 356.85 | 346.20 | 181869 | -0.52% |
| 12 Sep 2024 | 352.75 | 347.00 | 354.00 | 342.50 | 267668 | 1.67% |
| 11 Sep 2024 | 346.95 | 338.85 | 354.45 | 338.85 | 418608 | 3.14% |
| 10 Sep 2024 | 336.40 | 327.90 | 338.25 | 326.90 | 86712 | 3.32% |
| 09 Sep 2024 | 325.60 | 332.95 | 332.95 | 324.00 | 150832 | -2.43% |
| 06 Sep 2024 | 333.70 | 338.05 | 346.40 | 329.95 | 475466 | -1.91% |
| 05 Sep 2024 | 340.20 | 322.00 | 343.95 | 322.00 | 698730 | 6.08% |
| 04 Sep 2024 | 320.70 | 318.00 | 328.70 | 312.55 | 290454 | 2.31% |
| 03 Sep 2024 | 313.45 | 316.00 | 320.00 | 311.40 | 227534 | -0.59% |
| 02 Sep 2024 | 315.30 | 320.00 | 332.00 | 314.00 | 183992 | -1.97% |
| 30 Aug 2024 | 321.65 | 330.00 | 331.70 | 318.20 | 236305 | -2.55% |
| 29 Aug 2024 | 330.05 | 337.30 | 339.75 | 328.00 | 110467 | -2.15% |
| 28 Aug 2024 | 337.30 | 342.95 | 344.90 | 335.20 | 67684 | -0.87% |
| 27 Aug 2024 | 340.25 | 340.00 | 342.05 | 335.20 | 122381 | 0.95% |
| 26 Aug 2024 | 337.05 | 339.90 | 343.00 | 333.20 | 73742 | 0.03% |
| 23 Aug 2024 | 336.95 | 342.95 | 342.95 | 334.55 | 52708 | -0.77% |
| 22 Aug 2024 | 339.55 | 340.50 | 344.00 | 337.50 | 70726 | 0.15% |
| 21 Aug 2024 | 339.05 | 333.25 | 341.20 | 330.60 | 83230 | 2.14% |
| 20 Aug 2024 | 331.95 | 329.90 | 335.40 | 328.00 | 133797 | 2.04% |
| 19 Aug 2024 | 325.30 | 330.30 | 331.95 | 323.60 | 105801 | -0.03% |
| 16 Aug 2024 | 325.40 | 330.00 | 338.90 | 323.50 | 107930 | -0.34% |
| 14 Aug 2024 | 326.50 | 325.00 | 336.40 | 320.90 | 105351 | 0.49% |
| 13 Aug 2024 | 324.90 | 328.05 | 335.20 | 324.00 | 84532 | -1.93% |
| 12 Aug 2024 | 331.30 | 326.00 | 335.70 | 323.00 | 201836 | -3.51% |
| 09 Aug 2024 | 343.35 | 342.60 | 355.00 | 340.10 | 106017 | 0.99% |
| 08 Aug 2024 | 340.00 | 345.65 | 348.95 | 337.20 | 69776 | -1.63% |
| 07 Aug 2024 | 345.65 | 346.00 | 350.00 | 341.30 | 75265 | 0.25% |
| 06 Aug 2024 | 344.80 | 347.00 | 356.60 | 338.55 | 127940 | -2.03% |
| 05 Aug 2024 | 351.95 | 347.00 | 357.90 | 337.30 | 223187 | -2.43% |
| 02 Aug 2024 | 360.70 | 355.10 | 364.90 | 355.05 | 79930 | 1.04% |
| 01 Aug 2024 | 357.00 | 364.95 | 366.45 | 352.65 | 71661 | -1.67% |
| 31 Jul 2024 | 363.05 | 365.95 | 371.00 | 361.40 | 137842 | -0.72% |
| 30 Jul 2024 | 365.70 | 359.40 | 371.30 | 356.30 | 246131 | 1.78% |
| 29 Jul 2024 | 359.30 | 357.25 | 364.00 | 351.75 | 148224 | 2.09% |
| 26 Jul 2024 | 351.95 | 360.10 | 360.10 | 350.10 | 86774 | -0.31% |
| 25 Jul 2024 | 353.05 | 360.00 | 360.20 | 351.10 | 78125 | -2.12% |
| 24 Jul 2024 | 360.70 | 357.95 | 368.25 | 355.30 | 112523 | 0.80% |
| 23 Jul 2024 | 357.85 | 348.00 | 363.35 | 326.90 | 224257 | 2.90% |
| 22 Jul 2024 | 347.75 | 355.50 | 357.90 | 345.20 | 205012 | -2.82% |
| 19 Jul 2024 | 357.85 | 367.50 | 369.55 | 355.90 | 207760 | -4.18% |
| 18 Jul 2024 | 373.45 | 372.50 | 379.00 | 366.55 | 327091 | 0.16% |
| 16 Jul 2024 | 372.85 | 357.85 | 383.25 | 357.15 | 1281739 | 5.44% |
| 15 Jul 2024 | 353.60 | 338.00 | 355.80 | 334.00 | 193844 | 4.37% |
| 12 Jul 2024 | 338.80 | 344.95 | 348.00 | 336.00 | 97616 | -1.77% |
| 11 Jul 2024 | 344.90 | 352.50 | 354.80 | 343.00 | 161357 | -2.21% |
| 10 Jul 2024 | 352.70 | 334.55 | 355.80 | 325.00 | 412307 | 5.43% |
| 09 Jul 2024 | 334.55 | 337.70 | 337.70 | 330.00 | 113267 | -0.95% |
| 08 Jul 2024 | 337.75 | 346.85 | 347.10 | 333.10 | 124835 | -2.00% |
| 05 Jul 2024 | 344.65 | 350.00 | 350.90 | 342.55 | 127125 | -1.49% |
| 04 Jul 2024 | 349.85 | 363.65 | 363.65 | 345.00 | 366602 | 1.61% |
| 03 Jul 2024 | 344.30 | 328.80 | 350.95 | 325.00 | 538703 | 5.31% |
| 02 Jul 2024 | 326.95 | 324.80 | 329.90 | 321.70 | 171160 | 1.87% |
| 01 Jul 2024 | 320.95 | 320.55 | 325.00 | 320.00 | 79653 | 0.09% |
| 28 Jun 2024 | 320.65 | 324.85 | 326.25 | 320.10 | 66156 | -0.99% |
| 27 Jun 2024 | 323.85 | 324.00 | 326.35 | 319.85 | 108039 | 0.95% |
| 26 Jun 2024 | 320.80 | 325.50 | 325.50 | 320.00 | 76925 | -0.31% |
| 25 Jun 2024 | 321.80 | 322.30 | 324.90 | 321.00 | 43556 | 0.03% |
| 24 Jun 2024 | 321.70 | 324.00 | 326.75 | 320.80 | 68676 | -0.62% |
| 21 Jun 2024 | 323.70 | 323.90 | 325.40 | 322.00 | 49887 | 0.40% |
| 20 Jun 2024 | 322.40 | 326.15 | 327.85 | 313.95 | 188983 | -0.92% |
| 19 Jun 2024 | 325.40 | 332.30 | 333.00 | 323.40 | 157812 | -1.57% |
| 18 Jun 2024 | 330.60 | 333.60 | 333.60 | 326.00 | 115493 | 0.59% |
| 14 Jun 2024 | 328.65 | 327.80 | 331.00 | 325.20 | 95940 | 1.15% |
| 13 Jun 2024 | 324.90 | 333.00 | 333.00 | 320.90 | 140072 | -1.98% |
| 12 Jun 2024 | 331.45 | 326.00 | 332.65 | 326.00 | 112841 | 1.78% |
| 11 Jun 2024 | 325.65 | 330.95 | 331.55 | 321.35 | 67844 | -0.97% |
| 10 Jun 2024 | 328.85 | 328.95 | 329.70 | 323.10 | 76816 | 1.78% |
| 07 Jun 2024 | 323.10 | 319.95 | 325.75 | 312.65 | 111791 | 2.62% |
| 06 Jun 2024 | 314.85 | 312.00 | 318.65 | 312.00 | 54708 | 1.11% |
| 05 Jun 2024 | 311.40 | 305.90 | 315.00 | 300.00 | 49209 | 2.13% |
| 04 Jun 2024 | 304.90 | 311.00 | 313.00 | 298.00 | 114219 | -1.96% |
| 03 Jun 2024 | 311.00 | 321.00 | 325.00 | 309.70 | 77791 | -0.73% |
| 31 May 2024 | 313.30 | 315.50 | 318.05 | 305.10 | 82752 | -0.70% |
| 30 May 2024 | 315.50 | 316.70 | 319.25 | 314.50 | 51032 | -0.38% |
| 29 May 2024 | 316.70 | 320.00 | 323.20 | 316.00 | 56736 | -1.52% |
| 28 May 2024 | 321.60 | 321.20 | 324.95 | 313.60 | 97119 | -0.60% |
| 27 May 2024 | 323.55 | 325.05 | 327.50 | 320.00 | 73665 | -1.09% |
| 24 May 2024 | 327.10 | 333.00 | 335.05 | 325.55 | 53552 | -1.59% |
| 23 May 2024 | 332.40 | 330.05 | 337.55 | 330.05 | 93220 | -0.33% |
| 22 May 2024 | 333.50 | 330.00 | 338.80 | 330.00 | 178947 | 0.91% |
| 21 May 2024 | 330.50 | 339.80 | 339.80 | 327.80 | 277776 | 3.65% |
| 18 May 2024 | 318.85 | 324.95 | 329.00 | 310.00 | 49604 | -1.39% |
| 17 May 2024 | 323.35 | 310.00 | 326.10 | 310.00 | 121689 | 4.75% |
| 16 May 2024 | 308.70 | 312.35 | 314.40 | 307.50 | 50661 | -1.29% |
| 15 May 2024 | 312.75 | 306.05 | 315.00 | 306.05 | 55712 | 2.19% |
| 14 May 2024 | 306.05 | 310.80 | 314.45 | 304.05 | 79642 | -1.03% |
| 13 May 2024 | 309.25 | 317.05 | 317.25 | 303.00 | 62885 | -2.52% |
| 10 May 2024 | 317.25 | 308.60 | 321.65 | 303.55 | 81271 | 2.87% |
| 09 May 2024 | 308.40 | 308.00 | 312.40 | 305.00 | 35570 | 0.05% |
| 08 May 2024 | 308.25 | 309.00 | 311.00 | 306.40 | 37521 | -0.32% |
| 07 May 2024 | 309.25 | 312.75 | 312.75 | 307.60 | 54427 | -0.64% |
| 06 May 2024 | 311.25 | 316.50 | 319.45 | 310.00 | 87013 | -1.58% |
| 03 May 2024 | 316.25 | 319.00 | 320.65 | 315.00 | 55857 | -0.68% |
| 02 May 2024 | 318.40 | 317.85 | 320.70 | 315.05 | 55373 | 0.60% |
| 30 Apr 2024 | 316.50 | 317.20 | 321.75 | 315.00 | 63163 | -0.22% |
| 29 Apr 2024 | 317.20 | 320.15 | 321.30 | 315.60 | 68328 | -0.42% |
| 26 Apr 2024 | 318.55 | 319.05 | 322.15 | 315.00 | 91513 | -0.14% |
| 25 Apr 2024 | 319.00 | 323.20 | 323.20 | 318.00 | 67162 | -0.33% |
| 24 Apr 2024 | 320.05 | 321.35 | 324.00 | 319.05 | 93540 | -0.28% |
| 23 Apr 2024 | 320.95 | 317.95 | 323.45 | 315.25 | 120605 | 0.75% |
| 22 Apr 2024 | 318.55 | 334.95 | 334.95 | 317.40 | 111268 | -0.38% |
| 19 Apr 2024 | 319.75 | 321.10 | 324.90 | 316.05 | 91955 | -1.04% |
| 18 Apr 2024 | 323.10 | 328.25 | 332.95 | 321.80 | 88523 | -1.13% |
| 16 Apr 2024 | 326.80 | 320.50 | 327.50 | 320.50 | 59822 | 1.97% |
| 15 Apr 2024 | 320.50 | 330.80 | 333.85 | 315.00 | 144805 | -4.98% |
| 12 Apr 2024 | 337.30 | 340.80 | 340.95 | 335.55 | 43979 | -1.07% |
| 10 Apr 2024 | 340.95 | 337.65 | 344.00 | 333.95 | 78875 | 1.79% |
| 09 Apr 2024 | 334.95 | 345.50 | 345.55 | 333.00 | 147490 | -3.05% |
| 08 Apr 2024 | 345.50 | 354.00 | 359.90 | 342.50 | 105956 | -1.90% |
| 05 Apr 2024 | 352.20 | 348.00 | 354.45 | 341.55 | 155966 | 0.82% |
| 04 Apr 2024 | 349.35 | 347.15 | 351.95 | 343.25 | 153169 | 0.92% |
| 03 Apr 2024 | 346.15 | 335.00 | 348.35 | 333.00 | 264034 | 3.08% |
| 02 Apr 2024 | 335.80 | 319.25 | 338.55 | 319.25 | 412815 | 5.93% |
| 01 Apr 2024 | 317.00 | 287.35 | 322.50 | 287.35 | 496701 | 11.36% |
| 28 Mar 2024 | 284.65 | 292.50 | 294.90 | 282.05 | 349536 | -2.08% |
| 27 Mar 2024 | 290.70 | 300.90 | 303.00 | 289.10 | 358493 | -2.91% |
| 26 Mar 2024 | 299.40 | 300.00 | 302.80 | 298.20 | 226660 | 0.12% |
| 22 Mar 2024 | 299.05 | 298.40 | 306.65 | 298.00 | 200470 | 0.22% |
| 21 Mar 2024 | 298.40 | 305.00 | 308.55 | 296.85 | 223974 | -1.37% |
| 20 Mar 2024 | 302.55 | 303.30 | 306.60 | 300.95 | 102078 | 0.46% |
| 19 Mar 2024 | 301.15 | 305.00 | 309.00 | 300.00 | 137981 | -1.20% |
| 18 Mar 2024 | 304.80 | 307.05 | 309.25 | 300.55 | 114594 | 0.76% |
| 15 Mar 2024 | 302.50 | 306.70 | 315.70 | 298.75 | 227661 | -1.37% |
| 14 Mar 2024 | 306.70 | 301.00 | 311.15 | 299.05 | 208072 | 1.61% |
| 13 Mar 2024 | 301.85 | 315.25 | 323.95 | 294.00 | 335701 | -3.76% |
| 12 Mar 2024 | 313.65 | 327.90 | 327.90 | 309.80 | 310324 | -3.46% |
| 11 Mar 2024 | 324.90 | 334.50 | 336.55 | 323.00 | 121127 | -2.87% |
| 07 Mar 2024 | 334.50 | 338.70 | 342.50 | 331.75 | 100193 | -1.02% |
| 06 Mar 2024 | 337.95 | 335.95 | 341.50 | 329.30 | 110163 | 0.67% |
| 05 Mar 2024 | 335.70 | 341.95 | 343.75 | 334.00 | 108366 | -1.34% |
| 04 Mar 2024 | 340.25 | 350.35 | 352.20 | 338.05 | 125570 | -2.40% |
| 02 Mar 2024 | 348.60 | 347.05 | 360.00 | 345.05 | 23214 | 0.27% |
| 01 Mar 2024 | 347.65 | 348.75 | 350.00 | 346.95 | 91277 | 0.19% |
| 29 Feb 2024 | 347.00 | 344.75 | 350.00 | 341.10 | 89526 | 0.65% |
| 28 Feb 2024 | 344.75 | 356.75 | 356.75 | 344.00 | 168653 | -2.89% |
| 27 Feb 2024 | 355.00 | 357.10 | 360.65 | 354.00 | 99093 | -0.59% |
| 26 Feb 2024 | 357.10 | 361.45 | 364.35 | 355.00 | 165993 | -2.06% |
| 23 Feb 2024 | 364.60 | 366.35 | 371.70 | 360.45 | 203314 | -2.46% |
| 22 Feb 2024 | 373.80 | 372.95 | 390.20 | 371.15 | 131339 | 0.69% |
| 21 Feb 2024 | 371.25 | 380.00 | 380.00 | 367.15 | 133809 | -1.51% |
| 20 Feb 2024 | 376.95 | 377.10 | 381.40 | 376.00 | 53560 | -0.26% |
| 19 Feb 2024 | 377.95 | 369.25 | 381.95 | 369.25 | 156490 | 2.36% |
| 16 Feb 2024 | 369.25 | 371.00 | 375.05 | 368.50 | 80876 | 0.03% |
| 15 Feb 2024 | 369.15 | 367.15 | 373.95 | 366.50 | 125443 | 1.05% |
| 14 Feb 2024 | 365.30 | 358.60 | 367.65 | 358.60 | 223046 | 0.87% |
| 13 Feb 2024 | 362.15 | 359.00 | 364.95 | 353.85 | 89362 | 1.34% |
| 12 Feb 2024 | 357.35 | 372.60 | 375.80 | 355.00 | 169756 | -5.14% |
| 09 Feb 2024 | 376.70 | 377.00 | 382.20 | 365.70 | 190444 | 0.41% |
| 08 Feb 2024 | 375.15 | 368.05 | 386.60 | 368.05 | 344429 | 2.39% |
| 07 Feb 2024 | 366.40 | 368.00 | 374.45 | 364.00 | 285513 | 0.45% |
| 06 Feb 2024 | 364.75 | 368.00 | 369.00 | 352.10 | 783957 | -2.45% |
| 05 Feb 2024 | 373.90 | 377.80 | 389.80 | 370.00 | 314335 | -1.05% |
| 02 Feb 2024 | 377.85 | 382.10 | 386.90 | 376.30 | 115261 | -1.11% |
| 01 Feb 2024 | 382.10 | 383.60 | 384.45 | 380.50 | 51336 | 0.10% |
| 31 Jan 2024 | 381.70 | 384.90 | 387.50 | 379.20 | 100318 | -0.82% |
| 30 Jan 2024 | 384.85 | 386.75 | 390.80 | 383.75 | 83908 | -0.47% |
| 29 Jan 2024 | 386.65 | 390.00 | 400.00 | 383.60 | 95691 | -0.17% |
| 25 Jan 2024 | 387.30 | 394.85 | 395.00 | 383.50 | 114118 | -0.71% |
| 24 Jan 2024 | 390.05 | 392.50 | 398.60 | 386.00 | 193266 | 1.13% |
| 23 Jan 2024 | 385.70 | 393.00 | 403.70 | 374.00 | 405139 | -5.11% |
| 20 Jan 2024 | 406.45 | 410.20 | 415.95 | 403.90 | 185040 | -0.62% |
| 19 Jan 2024 | 409.00 | 410.05 | 413.40 | 403.35 | 231127 | 0.83% |
| 18 Jan 2024 | 405.65 | 406.45 | 411.20 | 392.05 | 229551 | -0.20% |
| 17 Jan 2024 | 406.45 | 404.60 | 417.25 | 404.50 | 170976 | -1.53% |
| 16 Jan 2024 | 412.75 | 419.60 | 426.85 | 404.95 | 223080 | -1.59% |
| 15 Jan 2024 | 419.40 | 435.00 | 438.90 | 416.00 | 208152 | -1.29% |
| 12 Jan 2024 | 424.90 | 432.15 | 444.00 | 420.60 | 389965 | -1.59% |
| 11 Jan 2024 | 431.75 | 418.00 | 442.00 | 414.75 | 696947 | 3.71% |
| 10 Jan 2024 | 416.30 | 419.00 | 421.70 | 414.15 | 83949 | -0.64% |
| 09 Jan 2024 | 419.00 | 422.95 | 426.00 | 414.55 | 196902 | -0.13% |
| 08 Jan 2024 | 419.55 | 429.00 | 437.00 | 414.85 | 281622 | -1.93% |
| 05 Jan 2024 | 427.80 | 412.70 | 433.85 | 412.10 | 868353 | 3.70% |
| 04 Jan 2024 | 412.55 | 411.30 | 418.90 | 411.00 | 140224 | -0.29% |
| 03 Jan 2024 | 413.75 | 409.70 | 419.00 | 409.10 | 292773 | 0.85% |
| 02 Jan 2024 | 410.25 | 407.80 | 413.70 | 404.40 | 138599 | 0.93% |
| 01 Jan 2024 | 406.45 | 415.90 | 419.35 | 404.80 | 239672 | -0.83% |
| 29 Dec 2023 | 409.85 | 408.25 | 411.95 | 403.65 | 94486 | 0.90% |
| 28 Dec 2023 | 406.20 | 410.25 | 415.15 | 403.70 | 123558 | -1.37% |
| 27 Dec 2023 | 411.85 | 413.00 | 418.35 | 409.00 | 200090 | 0.04% |
| 26 Dec 2023 | 411.70 | 399.35 | 416.00 | 399.25 | 557253 | 3.09% |
| 22 Dec 2023 | 399.35 | 397.00 | 404.65 | 397.00 | 136224 | 0.67% |
| 21 Dec 2023 | 396.70 | 401.00 | 403.50 | 391.40 | 134924 | -1.00% |
| 20 Dec 2023 | 400.70 | 410.00 | 413.35 | 395.00 | 394873 | -1.62% |
| 19 Dec 2023 | 407.30 | 408.00 | 412.00 | 401.20 | 563152 | 0.51% |
| 18 Dec 2023 | 405.25 | 391.45 | 408.95 | 389.00 | 590156 | 3.80% |
| 15 Dec 2023 | 390.40 | 392.00 | 394.55 | 387.00 | 293236 | -0.27% |
| 14 Dec 2023 | 391.45 | 393.65 | 396.95 | 389.30 | 95640 | -0.32% |
| 13 Dec 2023 | 392.70 | 399.90 | 403.00 | 387.00 | 220645 | -1.18% |
| 12 Dec 2023 | 397.40 | 390.00 | 404.75 | 389.95 | 411051 | 2.23% |
| 11 Dec 2023 | 388.75 | 392.20 | 394.15 | 387.00 | 108472 | -0.88% |
| 08 Dec 2023 | 392.20 | 393.50 | 396.70 | 390.00 | 92405 | 0.33% |
| 07 Dec 2023 | 390.90 | 393.00 | 402.95 | 388.05 | 415976 | 0.73% |
| 06 Dec 2023 | 388.05 | 390.00 | 393.20 | 387.00 | 128275 | 0.23% |
| 05 Dec 2023 | 387.15 | 389.70 | 393.75 | 382.25 | 167345 | 0.04% |
| 04 Dec 2023 | 387.00 | 400.10 | 401.20 | 384.00 | 214937 | 1.14% |
| 01 Dec 2023 | 382.65 | 366.90 | 386.90 | 366.85 | 204423 | 4.86% |
| 30 Nov 2023 | 364.90 | 374.80 | 374.80 | 362.15 | 122267 | -1.31% |
| 29 Nov 2023 | 369.75 | 365.00 | 374.50 | 365.00 | 72684 | 1.47% |
| 28 Nov 2023 | 364.40 | 375.00 | 375.70 | 362.40 | 127139 | -1.54% |
| 24 Nov 2023 | 370.10 | 374.20 | 374.20 | 369.00 | 55253 | -0.59% |
| 23 Nov 2023 | 372.30 | 374.55 | 378.10 | 370.00 | 45499 | -0.60% |
| 22 Nov 2023 | 374.55 | 372.90 | 376.95 | 372.05 | 48395 | 0.44% |
| 21 Nov 2023 | 372.90 | 375.95 | 379.95 | 370.05 | 64988 | -0.29% |
| 20 Nov 2023 | 374.00 | 385.95 | 387.15 | 372.00 | 113729 | -1.79% |
| 17 Nov 2023 | 380.80 | 390.00 | 390.50 | 377.00 | 119643 | -1.91% |
| 16 Nov 2023 | 388.20 | 395.00 | 395.00 | 387.00 | 76840 | -0.82% |
| 15 Nov 2023 | 391.40 | 395.00 | 396.50 | 386.20 | 145217 | 1.57% |
| 13 Nov 2023 | 385.35 | 385.00 | 392.55 | 379.30 | 117842 | 0.23% |
| 12 Nov 2023 | 384.45 | 395.95 | 399.00 | 375.55 | 121314 | 2.37% |
| 10 Nov 2023 | 375.55 | 376.00 | 381.40 | 371.30 | 76924 | -0.08% |
| 09 Nov 2023 | 375.85 | 379.70 | 385.00 | 372.40 | 95606 | -0.32% |
| 08 Nov 2023 | 377.05 | 374.00 | 382.00 | 370.00 | 135265 | 2.18% |
| 07 Nov 2023 | 369.00 | 365.00 | 371.95 | 362.00 | 67159 | 1.19% |
| 06 Nov 2023 | 364.65 | 370.85 | 372.65 | 363.50 | 58629 | -1.18% |
| 03 Nov 2023 | 369.00 | 360.50 | 372.00 | 360.10 | 53777 | 2.87% |
| 02 Nov 2023 | 358.70 | 363.05 | 366.20 | 357.55 | 41496 | -0.55% |
| 01 Nov 2023 | 360.70 | 365.80 | 365.80 | 358.25 | 41285 | -0.89% |
| 31 Oct 2023 | 363.95 | 365.55 | 368.55 | 359.00 | 53460 | 0.07% |
| 30 Oct 2023 | 363.70 | 376.80 | 377.95 | 360.95 | 78472 | -1.25% |
| 27 Oct 2023 | 368.30 | 367.80 | 372.40 | 365.00 | 47752 | 0.64% |
| 26 Oct 2023 | 365.95 | 358.00 | 368.00 | 349.10 | 83499 | 2.18% |
| 25 Oct 2023 | 358.15 | 369.00 | 371.45 | 351.25 | 94638 | -1.17% |
| 23 Oct 2023 | 362.40 | 371.15 | 371.15 | 360.95 | 79983 | -2.36% |
| 20 Oct 2023 | 371.15 | 375.00 | 376.95 | 369.70 | 53912 | -1.34% |
| 19 Oct 2023 | 376.20 | 378.00 | 379.90 | 374.00 | 52827 | -0.50% |
| 18 Oct 2023 | 378.10 | 384.85 | 384.85 | 377.20 | 59856 | -1.25% |
| 17 Oct 2023 | 382.90 | 383.20 | 386.90 | 380.65 | 43848 | 0.43% |
| 16 Oct 2023 | 381.25 | 386.70 | 388.60 | 380.50 | 62926 | -1.40% |
| 13 Oct 2023 | 386.65 | 386.05 | 388.00 | 381.30 | 26012 | 0.16% |
| 12 Oct 2023 | 386.05 | 390.50 | 391.25 | 383.50 | 45814 | -0.64% |
| 11 Oct 2023 | 388.55 | 383.55 | 390.00 | 381.30 | 44959 | 1.82% |
| 10 Oct 2023 | 381.60 | 375.95 | 384.95 | 375.00 | 57122 | 1.50% |
| 09 Oct 2023 | 375.95 | 380.00 | 383.20 | 370.05 | 107827 | -2.93% |
| 06 Oct 2023 | 387.30 | 391.60 | 397.70 | 383.10 | 71527 | -0.10% |
| 05 Oct 2023 | 387.70 | 386.25 | 391.40 | 385.70 | 64516 | 0.88% |
| 04 Oct 2023 | 384.30 | 387.55 | 390.00 | 381.80 | 43617 | -0.84% |
| 03 Oct 2023 | 387.55 | 389.90 | 389.95 | 384.90 | 56530 | -0.28% |
| 29 Sep 2023 | 388.65 | 383.00 | 398.00 | 380.30 | 96893 | 2.20% |
| 28 Sep 2023 | 380.30 | 381.50 | 384.35 | 378.70 | 54791 | 0.17% |
| 27 Sep 2023 | 379.65 | 380.80 | 389.95 | 378.95 | 70107 | -0.30% |
| 26 Sep 2023 | 380.80 | 382.35 | 389.90 | 378.00 | 101487 | -0.41% |
| 25 Sep 2023 | 382.35 | 390.10 | 393.40 | 379.00 | 75780 | -1.99% |
| 22 Sep 2023 | 390.10 | 393.50 | 396.05 | 389.00 | 58136 | -0.84% |
| 21 Sep 2023 | 393.40 | 396.75 | 398.00 | 390.00 | 58373 | 0.15% |
| 20 Sep 2023 | 392.80 | 394.60 | 397.90 | 392.10 | 73811 | -0.46% |
| 18 Sep 2023 | 394.60 | 401.25 | 403.00 | 389.15 | 86938 | -1.47% |
| 15 Sep 2023 | 400.50 | 405.35 | 405.70 | 397.55 | 52242 | -0.21% |
| 14 Sep 2023 | 401.35 | 401.75 | 409.00 | 398.00 | 71637 | 0.40% |
| 13 Sep 2023 | 399.75 | 398.25 | 408.70 | 390.00 | 108429 | 0.38% |
| 12 Sep 2023 | 398.25 | 417.70 | 418.25 | 395.90 | 148451 | -3.98% |
| 11 Sep 2023 | 414.75 | 418.80 | 421.55 | 412.70 | 68458 | -0.10% |
| 08 Sep 2023 | 415.15 | 415.00 | 424.90 | 410.00 | 124162 | 1.34% |
| 07 Sep 2023 | 409.65 | 415.10 | 417.80 | 406.00 | 107403 | -0.81% |
| 06 Sep 2023 | 413.00 | 419.80 | 421.60 | 403.60 | 108935 | -1.62% |
| 05 Sep 2023 | 419.80 | 426.30 | 428.00 | 418.50 | 93770 | -0.62% |
| 04 Sep 2023 | 422.40 | 426.60 | 428.50 | 417.65 | 107997 | 0.99% |
| 01 Sep 2023 | 418.25 | 411.85 | 422.00 | 405.00 | 149749 | 2.06% |
| 31 Aug 2023 | 409.80 | 411.05 | 417.00 | 404.75 | 64124 | 0.36% |
| 30 Aug 2023 | 408.35 | 413.30 | 416.25 | 407.00 | 82022 | 0.26% |
| 29 Aug 2023 | 407.30 | 410.00 | 418.05 | 403.85 | 75241 | -0.56% |
| 28 Aug 2023 | 409.60 | 403.00 | 414.25 | 403.00 | 81012 | 1.24% |
| 25 Aug 2023 | 404.60 | 417.30 | 422.45 | 401.50 | 139520 | -2.78% |
| 24 Aug 2023 | 416.15 | 423.70 | 423.70 | 409.05 | 84553 | -0.32% |
| 23 Aug 2023 | 417.50 | 428.80 | 430.40 | 408.00 | 132766 | -2.18% |
| 22 Aug 2023 | 426.80 | 429.50 | 433.65 | 423.45 | 168224 | 0.57% |
| 21 Aug 2023 | 424.40 | 420.85 | 430.00 | 417.00 | 242260 | 1.48% |
| 18 Aug 2023 | 418.20 | 400.55 | 431.25 | 389.00 | 803733 | 4.93% |
| 17 Aug 2023 | 398.55 | 399.00 | 401.75 | 395.05 | 62609 | -0.01% |
| 16 Aug 2023 | 398.60 | 406.45 | 406.50 | 394.15 | 189612 | 1.70% |
| 14 Aug 2023 | 391.95 | 387.95 | 399.00 | 380.00 | 94782 | 1.15% |
| 11 Aug 2023 | 387.50 | 395.65 | 404.50 | 382.00 | 123989 | -1.44% |
| 10 Aug 2023 | 393.15 | 394.95 | 403.35 | 390.00 | 145881 | -0.01% |
| 09 Aug 2023 | 393.20 | 391.50 | 398.00 | 385.60 | 155037 | 1.43% |
| 08 Aug 2023 | 387.65 | 384.50 | 393.85 | 378.85 | 185980 | 1.33% |
| 07 Aug 2023 | 382.55 | 395.00 | 395.00 | 377.25 | 286042 | -3.32% |
| 04 Aug 2023 | 395.70 | 367.95 | 407.95 | 367.95 | 732707 | 8.25% |
| 03 Aug 2023 | 365.55 | 365.00 | 370.00 | 359.35 | 119980 | -1.42% |
| 02 Aug 2023 | 370.80 | 383.30 | 389.50 | 361.70 | 236896 | -2.74% |
| 01 Aug 2023 | 381.25 | 377.95 | 388.70 | 374.45 | 269490 | 2.14% |
| 31 Jul 2023 | 373.25 | 376.15 | 379.25 | 368.50 | 91107 | 0.12% |
| 28 Jul 2023 | 372.80 | 366.90 | 374.70 | 361.60 | 114234 | 2.95% |
| 27 Jul 2023 | 362.10 | 369.70 | 369.70 | 356.00 | 121243 | -2.06% |
| 26 Jul 2023 | 369.70 | 370.80 | 376.95 | 367.00 | 138543 | 0.28% |
| 25 Jul 2023 | 368.65 | 368.00 | 374.00 | 366.05 | 264877 | 0.99% |
| 24 Jul 2023 | 365.05 | 355.45 | 371.40 | 354.00 | 361743 | 3.22% |
| 21 Jul 2023 | 353.65 | 350.00 | 357.55 | 345.30 | 116933 | 1.67% |
| 20 Jul 2023 | 347.85 | 347.45 | 350.50 | 345.55 | 62017 | 0.61% |
| 19 Jul 2023 | 345.75 | 347.00 | 349.00 | 342.45 | 66854 | 0.54% |
| 18 Jul 2023 | 343.90 | 345.85 | 351.00 | 342.65 | 53708 | -0.56% |
| 17 Jul 2023 | 345.85 | 352.50 | 355.45 | 344.50 | 82121 | -0.95% |
| 14 Jul 2023 | 349.15 | 352.95 | 354.00 | 346.60 | 66287 | -0.40% |
| 13 Jul 2023 | 350.55 | 360.00 | 360.00 | 350.00 | 64054 | -1.67% |
| 12 Jul 2023 | 356.50 | 362.90 | 363.85 | 352.85 | 57572 | -0.67% |
| 11 Jul 2023 | 358.90 | 358.60 | 362.75 | 357.05 | 60647 | 0.59% |
| 10 Jul 2023 | 356.80 | 362.00 | 362.00 | 355.10 | 38691 | -0.39% |
| 07 Jul 2023 | 358.20 | 362.25 | 362.25 | 355.00 | 54614 | -0.61% |
| 06 Jul 2023 | 360.40 | 362.10 | 369.00 | 356.45 | 153872 | 0.97% |
| 05 Jul 2023 | 356.95 | 359.80 | 360.45 | 354.45 | 78624 | 0.93% |
| 04 Jul 2023 | 353.65 | 359.75 | 359.75 | 352.00 | 48651 | -0.67% |
| 03 Jul 2023 | 356.05 | 349.15 | 359.70 | 345.70 | 131639 | 2.99% |
| 30 Jun 2023 | 345.70 | 350.00 | 353.15 | 340.95 | 104600 | -0.43% |
| 28 Jun 2023 | 347.20 | 346.80 | 352.00 | 344.00 | 56863 | 0.62% |
| 27 Jun 2023 | 345.05 | 353.00 | 354.00 | 341.20 | 73197 | -1.89% |
| 26 Jun 2023 | 351.70 | 349.05 | 354.00 | 346.20 | 51170 | 1.75% |
| 23 Jun 2023 | 345.65 | 352.40 | 353.85 | 342.00 | 77979 | -1.41% |
| 22 Jun 2023 | 350.60 | 355.80 | 358.80 | 347.05 | 74759 | -1.45% |
| 21 Jun 2023 | 355.75 | 362.00 | 363.90 | 355.00 | 111028 | -1.25% |
| 20 Jun 2023 | 360.25 | 363.00 | 363.00 | 354.45 | 111298 | 0.21% |
| 19 Jun 2023 | 359.50 | 357.00 | 362.50 | 348.00 | 171542 | 1.99% |
| 16 Jun 2023 | 352.50 | 351.00 | 355.50 | 350.10 | 86105 | 0.58% |
| 15 Jun 2023 | 350.45 | 356.95 | 360.10 | 350.00 | 156957 | -0.76% |
| 14 Jun 2023 | 353.15 | 345.65 | 357.95 | 340.10 | 629126 | 2.69% |
| 13 Jun 2023 | 343.90 | 343.00 | 346.30 | 341.10 | 129483 | 1.28% |
| 12 Jun 2023 | 339.55 | 345.35 | 349.50 | 336.00 | 163668 | -1.22% |
| 09 Jun 2023 | 343.75 | 347.90 | 347.95 | 336.75 | 370149 | -0.39% |
| 08 Jun 2023 | 345.10 | 318.25 | 353.00 | 317.10 | 1674775 | 8.44% |
| 07 Jun 2023 | 318.25 | 324.00 | 324.00 | 316.00 | 151262 | 0.51% |
| 06 Jun 2023 | 316.65 | 310.00 | 320.00 | 304.10 | 219964 | 3.06% |
| 05 Jun 2023 | 307.25 | 307.70 | 316.10 | 306.00 | 171262 | 0.59% |
| 02 Jun 2023 | 305.45 | 305.00 | 308.40 | 303.10 | 89874 | 0.16% |
| 01 Jun 2023 | 304.95 | 303.00 | 310.00 | 301.55 | 205725 | 1.30% |
| 31 May 2023 | 301.05 | 301.00 | 303.15 | 298.55 | 92809 | 0.50% |
| 30 May 2023 | 299.55 | 301.25 | 301.90 | 297.50 | 63009 | -0.07% |
| 29 May 2023 | 299.75 | 301.50 | 306.75 | 297.35 | 129981 | 0.27% |
| 26 May 2023 | 298.95 | 302.10 | 305.00 | 297.00 | 130437 | -1.04% |
| 25 May 2023 | 302.10 | 305.55 | 307.60 | 299.50 | 126770 | -0.84% |
| 24 May 2023 | 304.65 | 312.05 | 314.00 | 301.30 | 190258 | -3.53% |
| 23 May 2023 | 315.80 | 315.50 | 320.00 | 314.20 | 81246 | 1.49% |
| 22 May 2023 | 311.15 | 311.00 | 314.00 | 304.55 | 84130 | 0.02% |
| 19 May 2023 | 311.10 | 317.50 | 318.55 | 309.00 | 77804 | -1.50% |
| 18 May 2023 | 315.85 | 326.00 | 327.50 | 314.10 | 79363 | -2.65% |
| 17 May 2023 | 324.45 | 337.95 | 337.95 | 322.00 | 154868 | -2.55% |
| 16 May 2023 | 332.95 | 327.00 | 338.00 | 327.00 | 90273 | 2.18% |
| 15 May 2023 | 325.85 | 327.95 | 332.85 | 325.00 | 87329 | -0.85% |
| 12 May 2023 | 328.65 | 333.45 | 335.35 | 326.00 | 123003 | -2.41% |
| 11 May 2023 | 336.75 | 315.00 | 344.75 | 315.00 | 700248 | 9.41% |
| 10 May 2023 | 307.78 | 312.45 | 317.48 | 305.75 | 160712 | -0.65% |
| 09 May 2023 | 309.80 | 314.33 | 316.00 | 308.50 | 122303 | -0.10% |
| 08 May 2023 | 310.10 | 314.98 | 314.98 | 309.00 | 142519 | 0.75% |
| 05 May 2023 | 307.80 | 305.50 | 308.98 | 302.63 | 124759 | 1.03% |
| 04 May 2023 | 304.65 | 306.45 | 309.70 | 303.78 | 65834 | 0.05% |
| 03 May 2023 | 304.50 | 305.00 | 309.05 | 302.00 | 141948 | -0.01% |
| 02 May 2023 | 304.53 | 306.25 | 312.00 | 302.55 | 259287 | 0.26% |
| 28 Apr 2023 | 303.73 | 301.75 | 308.50 | 300.50 | 59208 | 1.14% |
| 27 Apr 2023 | 300.30 | 301.63 | 305.00 | 298.00 | 341305 | 0.55% |
| 26 Apr 2023 | 298.65 | 289.10 | 305.75 | 289.10 | 80419 | 3.30% |
| 25 Apr 2023 | 289.10 | 292.50 | 293.48 | 287.63 | 65910 | -0.71% |
| 24 Apr 2023 | 291.18 | 295.75 | 296.48 | 288.93 | 41315 | -0.58% |
| 21 Apr 2023 | 292.88 | 294.00 | 297.10 | 291.65 | 48619 | -0.31% |
| 20 Apr 2023 | 293.80 | 300.00 | 301.35 | 291.00 | 71351 | -1.93% |
| 19 Apr 2023 | 299.58 | 304.75 | 305.10 | 295.50 | 47982 | -1.03% |
| 18 Apr 2023 | 302.70 | 305.55 | 306.13 | 301.50 | 36346 | -0.14% |
| 17 Apr 2023 | 303.13 | 305.45 | 308.05 | 302.05 | 70859 | 0.02% |
| 13 Apr 2023 | 303.08 | 306.00 | 306.33 | 302.25 | 70885 | 0.03% |
| 12 Apr 2023 | 302.98 | 302.50 | 307.43 | 302.05 | 84535 | 0.42% |
| 11 Apr 2023 | 301.70 | 314.85 | 316.60 | 300.00 | 123148 | -3.70% |
| 10 Apr 2023 | 313.28 | 314.13 | 317.50 | 311.78 | 31742 | 0.72% |
| 06 Apr 2023 | 311.05 | 324.70 | 326.00 | 310.18 | 88049 | -3.54% |
| 05 Apr 2023 | 322.48 | 327.88 | 332.98 | 321.53 | 64128 | -0.67% |
| 03 Apr 2023 | 324.65 | 326.48 | 329.00 | 322.50 | 53874 | 0.74% |
| 31 Mar 2023 | 322.28 | 329.95 | 332.53 | 321.50 | 95925 | 0.12% |
| 29 Mar 2023 | 321.90 | 323.93 | 330.00 | 318.05 | 100879 | 0.36% |
| 28 Mar 2023 | 320.75 | 325.95 | 326.53 | 318.00 | 39515 | -0.79% |
| 27 Mar 2023 | 323.30 | 322.93 | 326.80 | 320.43 | 22372 | 0.61% |
| 24 Mar 2023 | 321.33 | 329.35 | 334.98 | 320.00 | 61834 | -1.44% |
| 23 Mar 2023 | 326.03 | 333.50 | 342.50 | 323.05 | 238183 | 2.86% |
| 22 Mar 2023 | 316.95 | 313.18 | 322.10 | 312.50 | 20844 | 0.27% |
| 21 Mar 2023 | 316.10 | 313.88 | 323.20 | 311.50 | 34688 | 0.71% |
| 20 Mar 2023 | 313.88 | 304.48 | 317.43 | 304.48 | 36353 | 2.99% |
| 17 Mar 2023 | 304.78 | 307.90 | 308.98 | 302.03 | 17046 | -0.51% |
| 16 Mar 2023 | 306.35 | 306.13 | 308.70 | 301.10 | 11395 | 0.57% |
| 15 Mar 2023 | 304.60 | 305.98 | 309.23 | 303.55 | 10785 | 0.05% |
| 14 Mar 2023 | 304.45 | 308.70 | 308.70 | 302.50 | 12362 | 0.12% |
| 13 Mar 2023 | 304.10 | 312.10 | 312.20 | 302.05 | 54489 | -2.37% |
| 10 Mar 2023 | 311.48 | 315.95 | 315.95 | 310.00 | 9870 | -0.92% |
| 09 Mar 2023 | 314.38 | 319.00 | 320.35 | 313.00 | 17110 | -0.95% |
| 08 Mar 2023 | 317.40 | 315.00 | 318.90 | 311.75 | 13513 | 1.81% |
| 06 Mar 2023 | 311.75 | 305.75 | 317.00 | 305.75 | 20401 | 1.63% |
| 03 Mar 2023 | 306.75 | 306.53 | 309.75 | 305.15 | 7639 | 0.57% |
| 02 Mar 2023 | 305.00 | 307.53 | 309.18 | 304.00 | 14915 | 0.16% |
| 01 Mar 2023 | 304.50 | 312.18 | 316.43 | 303.15 | 28134 | -1.96% |
| 28 Feb 2023 | 310.60 | 309.15 | 312.98 | 307.68 | 8888 | 2.07% |
| 27 Feb 2023 | 304.30 | 313.95 | 314.95 | 301.63 | 17315 | -3.07% |
| 24 Feb 2023 | 313.95 | 313.50 | 315.00 | 310.58 | 8103 | 1.42% |
| 23 Feb 2023 | 309.55 | 314.30 | 316.98 | 307.50 | 9543 | -1.02% |
| 22 Feb 2023 | 312.73 | 315.00 | 316.75 | 309.15 | 12300 | -0.31% |
| 21 Feb 2023 | 313.70 | 321.28 | 321.28 | 312.50 | 9460 | -1.87% |
| 20 Feb 2023 | 319.68 | 325.08 | 325.08 | 317.48 | 13333 | -1.17% |
| 17 Feb 2023 | 323.45 | 319.65 | 327.35 | 312.08 | 23002 | 0.83% |
| 16 Feb 2023 | 320.78 | 322.23 | 323.50 | 319.65 | 6892 | 0.06% |
| 15 Feb 2023 | 320.60 | 320.00 | 322.60 | 318.35 | 7623 | -0.12% |
| 14 Feb 2023 | 320.98 | 322.00 | 323.35 | 317.90 | 7362 | 0.17% |
| 13 Feb 2023 | 320.43 | 325.25 | 326.48 | 315.30 | 16650 | -1.00% |
| 10 Feb 2023 | 323.68 | 328.43 | 329.93 | 322.00 | 8829 | -1.45% |
| 09 Feb 2023 | 328.43 | 321.63 | 331.58 | 320.78 | 39209 | 2.11% |
| 08 Feb 2023 | 321.63 | 323.25 | 326.00 | 318.48 | 9825 | 0.51% |
| 07 Feb 2023 | 320.00 | 320.80 | 322.50 | 318.23 | 8891 | 0.25% |
| 06 Feb 2023 | 319.20 | 319.00 | 323.75 | 317.58 | 16920 | 0.10% |
| 03 Feb 2023 | 318.88 | 321.20 | 323.95 | 316.50 | 15783 | -0.23% |
| 02 Feb 2023 | 319.60 | 310.03 | 321.15 | 310.03 | 17143 | 2.21% |
| 01 Feb 2023 | 312.68 | 319.35 | 319.35 | 310.53 | 27010 | -0.55% |
| 31 Jan 2023 | 314.40 | 304.00 | 319.35 | 304.00 | 23733 | -0.14% |
| 30 Jan 2023 | 314.85 | 309.28 | 317.50 | 308.73 | 21345 | 0.32% |
| 27 Jan 2023 | 313.85 | 315.00 | 317.00 | 305.50 | 54734 | -1.13% |
| 25 Jan 2023 | 317.43 | 318.93 | 324.90 | 314.25 | 68737 | -0.24% |
| 24 Jan 2023 | 318.18 | 326.85 | 327.38 | 316.13 | 86196 | -2.29% |
| 23 Jan 2023 | 325.63 | 314.48 | 336.40 | 314.00 | 161676 | 5.10% |
| 20 Jan 2023 | 309.83 | 314.18 | 315.00 | 301.75 | 105996 | -0.89% |
| 19 Jan 2023 | 312.60 | 315.00 | 316.13 | 311.80 | 12539 | -0.90% |
| 18 Jan 2023 | 315.45 | 318.00 | 321.95 | 312.60 | 32025 | -0.97% |
| 17 Jan 2023 | 318.53 | 320.28 | 325.00 | 317.25 | 45579 | -0.26% |
| 16 Jan 2023 | 319.35 | 325.00 | 327.00 | 317.00 | 70023 | -1.28% |
| 13 Jan 2023 | 323.50 | 318.30 | 325.00 | 315.08 | 90273 | 2.15% |
| 12 Jan 2023 | 316.70 | 323.90 | 327.35 | 311.70 | 76811 | -2.21% |
| 11 Jan 2023 | 323.85 | 325.08 | 329.53 | 322.55 | 37533 | -2.20% |
| 10 Jan 2023 | 331.13 | 337.50 | 337.50 | 329.15 | 47007 | -0.82% |
| 09 Jan 2023 | 333.88 | 326.43 | 335.90 | 324.95 | 39835 | 2.80% |
| 06 Jan 2023 | 324.80 | 328.58 | 337.20 | 323.13 | 50177 | -2.63% |
| 05 Jan 2023 | 333.58 | 334.68 | 337.00 | 332.50 | 25825 | 0.17% |
| 04 Jan 2023 | 333.00 | 338.10 | 338.83 | 330.83 | 14649 | -1.01% |
| 03 Jan 2023 | 336.40 | 341.98 | 344.80 | 335.08 | 19793 | -0.66% |
| 02 Jan 2023 | 338.63 | 337.50 | 341.60 | 336.00 | 20575 | 0.78% |
| 30 Dec 2022 | 336.00 | 339.50 | 344.68 | 335.25 | 40373 | 0.27% |
| 29 Dec 2022 | 335.10 | 339.90 | 340.50 | 327.50 | 31754 | -0.73% |
| 28 Dec 2022 | 337.55 | 319.80 | 341.00 | 318.20 | 61291 | 6.08% |
| 27 Dec 2022 | 318.20 | 319.00 | 324.23 | 314.00 | 55882 | 0.13% |
| 26 Dec 2022 | 317.80 | 312.50 | 328.48 | 310.53 | 85078 | 0.86% |
| 23 Dec 2022 | 315.08 | 335.70 | 335.70 | 313.50 | 76404 | -6.14% |
| 22 Dec 2022 | 335.70 | 350.00 | 352.90 | 321.30 | 113783 | -4.38% |
| 21 Dec 2022 | 351.08 | 377.20 | 377.20 | 345.63 | 54887 | -5.56% |
| 20 Dec 2022 | 371.75 | 366.00 | 378.40 | 365.83 | 30052 | 1.40% |
| 19 Dec 2022 | 366.60 | 370.63 | 372.45 | 365.00 | 24332 | -0.95% |
| 16 Dec 2022 | 370.10 | 381.00 | 386.65 | 368.03 | 44278 | -2.80% |
| 15 Dec 2022 | 380.78 | 379.50 | 388.98 | 375.48 | 91081 | 0.37% |
| 14 Dec 2022 | 379.38 | 370.00 | 400.45 | 365.05 | 579304 | 4.07% |
| 13 Dec 2022 | 364.55 | 361.00 | 366.00 | 358.00 | 66739 | 2.39% |
| 12 Dec 2022 | 356.05 | 347.85 | 361.00 | 345.08 | 124139 | 3.27% |
| 09 Dec 2022 | 344.78 | 340.50 | 349.55 | 338.73 | 51153 | 2.22% |
| 08 Dec 2022 | 337.30 | 333.50 | 339.95 | 332.25 | 17860 | 1.66% |
| 07 Dec 2022 | 331.78 | 342.35 | 342.35 | 329.00 | 30502 | -0.86% |
| 06 Dec 2022 | 334.65 | 334.50 | 343.05 | 333.00 | 29459 | -0.85% |
| 05 Dec 2022 | 337.53 | 348.50 | 350.75 | 335.03 | 41508 | -2.92% |
| 02 Dec 2022 | 347.68 | 346.53 | 351.75 | 346.53 | 66208 | 0.08% |
| 01 Dec 2022 | 347.40 | 350.38 | 351.00 | 347.00 | 19022 | -0.35% |
| 30 Nov 2022 | 348.63 | 348.20 | 354.00 | 345.95 | 84641 | 0.61% |
| 29 Nov 2022 | 346.50 | 347.00 | 349.45 | 345.53 | 27298 | -0.05% |
| 28 Nov 2022 | 346.68 | 343.25 | 351.75 | 340.53 | 82540 | 0.88% |
| 25 Nov 2022 | 343.65 | 354.00 | 354.45 | 341.60 | 50773 | -2.62% |
| 24 Nov 2022 | 352.88 | 337.50 | 354.90 | 337.40 | 274460 | 5.49% |
| 23 Nov 2022 | 334.50 | 336.70 | 337.50 | 329.85 | 41773 | -0.37% |
| 22 Nov 2022 | 335.75 | 330.75 | 338.53 | 330.75 | 38574 | 1.51% |
| 21 Nov 2022 | 330.75 | 345.00 | 347.50 | 329.50 | 99889 | -3.35% |
| 18 Nov 2022 | 342.20 | 318.50 | 348.50 | 317.10 | 243141 | 8.31% |
| 17 Nov 2022 | 315.95 | 322.20 | 322.20 | 314.00 | 16563 | -1.68% |
| 16 Nov 2022 | 321.35 | 323.00 | 325.00 | 317.50 | 97994 | -1.08% |
| 15 Nov 2022 | 324.85 | 337.33 | 343.85 | 320.00 | 119264 | -2.76% |
| 14 Nov 2022 | 334.08 | 337.33 | 337.33 | 317.20 | 145363 | 2.53% |
| 11 Nov 2022 | 325.85 | 325.00 | 329.45 | 318.93 | 72952 | 1.88% |
| 10 Nov 2022 | 319.85 | 315.00 | 327.20 | 305.68 | 47330 | 1.35% |
| 09 Nov 2022 | 315.60 | 325.50 | 325.50 | 313.50 | 34847 | -2.62% |
| 07 Nov 2022 | 324.08 | 329.90 | 329.95 | 322.08 | 45838 | -0.35% |
| 04 Nov 2022 | 325.23 | 315.00 | 330.00 | 314.25 | 136060 | 3.50% |
| 03 Nov 2022 | 314.23 | 312.50 | 318.28 | 309.03 | 52933 | 0.59% |
| 02 Nov 2022 | 312.40 | 301.55 | 314.50 | 300.05 | 37637 | 4.12% |
| 01 Nov 2022 | 300.03 | 294.40 | 302.00 | 293.03 | 35439 | 2.42% |
| 31 Oct 2022 | 292.93 | 294.23 | 296.60 | 291.03 | 26185 | 0.06% |
| 28 Oct 2022 | 292.75 | 297.53 | 297.53 | 291.05 | 24755 | -1.61% |
| 27 Oct 2022 | 297.53 | 302.63 | 302.63 | 296.45 | 19928 | -1.19% |
| 25 Oct 2022 | 301.10 | 308.70 | 308.70 | 298.15 | 18817 | -1.98% |
| 24 Oct 2022 | 307.18 | 313.53 | 313.53 | 305.80 | 8093 | 0.19% |
| 21 Oct 2022 | 306.60 | 325.00 | 325.00 | 305.00 | 46930 | -4.68% |
| 20 Oct 2022 | 321.65 | 306.55 | 323.00 | 304.00 | 88115 | 3.79% |
| 19 Oct 2022 | 309.90 | 304.03 | 312.65 | 297.53 | 53739 | 2.45% |
| 18 Oct 2022 | 302.50 | 303.05 | 304.48 | 298.53 | 14687 | 0.32% |
| 17 Oct 2022 | 301.53 | 303.50 | 305.00 | 297.00 | 17216 | 0.83% |
| 14 Oct 2022 | 299.05 | 296.23 | 302.40 | 296.23 | 19068 | 2.19% |
| 13 Oct 2022 | 292.63 | 306.85 | 307.53 | 290.80 | 63446 | -3.91% |
| 12 Oct 2022 | 304.53 | 306.95 | 307.05 | 302.35 | 14317 | 0.72% |
| 11 Oct 2022 | 302.35 | 317.35 | 318.00 | 301.05 | 27446 | -3.63% |
| 10 Oct 2022 | 313.75 | 305.03 | 317.08 | 301.50 | 59268 | 2.67% |
| 07 Oct 2022 | 305.58 | 304.45 | 306.25 | 302.25 | 40957 | 2.13% |
| 06 Oct 2022 | 299.20 | 302.63 | 308.48 | 296.60 | 28927 | -1.82% |
| 04 Oct 2022 | 304.75 | 303.50 | 307.00 | 302.83 | 20886 | 1.13% |
| 03 Oct 2022 | 301.35 | 299.20 | 309.85 | 299.08 | 41988 | 1.23% |
| 30 Sep 2022 | 297.70 | 290.00 | 298.40 | 290.00 | 13652 | 1.41% |
| 29 Sep 2022 | 293.55 | 299.35 | 299.35 | 290.00 | 12509 | 0.69% |
| 28 Sep 2022 | 291.53 | 290.00 | 298.50 | 284.03 | 22942 | 0.56% |
| 27 Sep 2022 | 289.90 | 299.00 | 303.53 | 275.53 | 43947 | -1.01% |
| 26 Sep 2022 | 292.85 | 296.55 | 302.50 | 282.50 | 63111 | -2.03% |
| 23 Sep 2022 | 298.93 | 303.28 | 312.50 | 293.48 | 62419 | -0.93% |
| 22 Sep 2022 | 301.75 | 298.75 | 304.85 | 297.25 | 17794 | 0.04% |
| 21 Sep 2022 | 301.63 | 309.03 | 312.40 | 293.00 | 29635 | -1.42% |
| 20 Sep 2022 | 305.98 | 299.00 | 319.95 | 299.00 | 76308 | 2.68% |
| 19 Sep 2022 | 298.00 | 299.50 | 302.50 | 293.10 | 23984 | -0.38% |
| 16 Sep 2022 | 299.15 | 304.30 | 315.95 | 297.50 | 67235 | -1.69% |
| 15 Sep 2022 | 304.30 | 307.80 | 314.98 | 302.50 | 46901 | -0.64% |
| 14 Sep 2022 | 306.25 | 316.50 | 325.78 | 304.00 | 82063 | -4.47% |
| 13 Sep 2022 | 320.58 | 322.85 | 333.90 | 317.00 | 69429 | -0.01% |
| 12 Sep 2022 | 320.60 | 319.83 | 334.98 | 311.18 | 311329 | 4.48% |
| 09 Sep 2022 | 306.85 | 317.55 | 319.93 | 304.10 | 144024 | -4.46% |
| 08 Sep 2022 | 321.18 | 292.50 | 324.23 | 292.50 | 613560 | 12.50% |
| 07 Sep 2022 | 285.50 | 270.50 | 292.45 | 265.53 | 88664 | 5.94% |
| 06 Sep 2022 | 269.48 | 272.23 | 274.95 | 267.50 | 22397 | -0.51% |
| 05 Sep 2022 | 270.85 | 271.00 | 274.93 | 267.83 | 14488 | 0.12% |
| 02 Sep 2022 | 270.53 | 273.90 | 277.50 | 267.33 | 37292 | -0.21% |
| 01 Sep 2022 | 271.10 | 264.90 | 272.35 | 263.50 | 32872 | 1.69% |
| 30 Aug 2022 | 266.60 | 261.78 | 272.83 | 260.58 | 30271 | 2.36% |
| 29 Aug 2022 | 260.45 | 257.50 | 262.50 | 256.08 | 38673 | -0.08% |
| 26 Aug 2022 | 260.65 | 260.25 | 262.88 | 259.50 | 8418 | 0.44% |
| 25 Aug 2022 | 259.50 | 264.00 | 264.00 | 259.13 | 12827 | -0.38% |
| 24 Aug 2022 | 260.50 | 261.65 | 266.50 | 259.00 | 15263 | -0.44% |
| 23 Aug 2022 | 261.65 | 260.50 | 268.45 | 258.03 | 21103 | -0.11% |
| 22 Aug 2022 | 261.93 | 268.80 | 272.20 | 260.28 | 16862 | -2.15% |
| 19 Aug 2022 | 267.68 | 260.88 | 273.05 | 258.53 | 48175 | 2.61% |
| 18 Aug 2022 | 260.88 | 265.00 | 267.00 | 260.05 | 16967 | -1.06% |
| 17 Aug 2022 | 263.68 | 265.00 | 269.35 | 261.03 | 40216 | -0.67% |
| 16 Aug 2022 | 265.45 | 271.00 | 273.85 | 264.50 | 24822 | -1.76% |
| 12 Aug 2022 | 270.20 | 275.18 | 275.50 | 263.68 | 22944 | -1.81% |
| 11 Aug 2022 | 275.18 | 270.73 | 277.50 | 270.00 | 37491 | 2.15% |
| 10 Aug 2022 | 269.38 | 277.50 | 277.50 | 268.48 | 23739 | -2.61% |
| 08 Aug 2022 | 276.60 | 272.50 | 280.00 | 272.05 | 61757 | 1.68% |
| 05 Aug 2022 | 272.03 | 268.83 | 278.00 | 268.83 | 83164 | 1.70% |
| 04 Aug 2022 | 267.48 | 270.95 | 274.35 | 262.50 | 38120 | -0.55% |
| 03 Aug 2022 | 268.95 | 274.50 | 282.50 | 266.00 | 139663 | -2.00% |
| 02 Aug 2022 | 274.43 | 255.50 | 277.70 | 253.85 | 201513 | 6.87% |
| 01 Aug 2022 | 256.78 | 257.00 | 258.58 | 255.03 | 21137 | 0.60% |
| 29 Jul 2022 | 255.25 | 260.00 | 262.40 | 254.13 | 52714 | 1.34% |
| 28 Jul 2022 | 251.88 | 251.58 | 267.50 | 249.13 | 148971 | 0.63% |
| 27 Jul 2022 | 250.30 | 251.53 | 252.85 | 248.83 | 11191 | 0.53% |
| 26 Jul 2022 | 248.98 | 246.85 | 257.05 | 246.85 | 13176 | -0.65% |
| 25 Jul 2022 | 250.60 | 258.90 | 258.90 | 245.55 | 17895 | -1.53% |
| 22 Jul 2022 | 254.50 | 250.00 | 260.98 | 246.85 | 29887 | 2.14% |
| 21 Jul 2022 | 249.18 | 256.00 | 256.18 | 246.00 | 26793 | -2.37% |
| 20 Jul 2022 | 255.23 | 248.90 | 256.98 | 247.00 | 34490 | 3.06% |
| 19 Jul 2022 | 247.65 | 245.00 | 251.00 | 243.28 | 16005 | 0.27% |
| 18 Jul 2022 | 246.98 | 247.20 | 252.00 | 244.50 | 24520 | 1.76% |
| 15 Jul 2022 | 242.70 | 236.25 | 243.95 | 234.00 | 21807 | 3.23% |
| 14 Jul 2022 | 235.10 | 235.73 | 235.75 | 229.00 | 10692 | 0.22% |
| 13 Jul 2022 | 234.58 | 236.50 | 241.53 | 232.90 | 9799 | -0.33% |
| 12 Jul 2022 | 235.35 | 239.53 | 239.53 | 233.50 | 10993 | -1.25% |
| 11 Jul 2022 | 238.33 | 241.28 | 241.28 | 237.00 | 6926 | -0.72% |
| 08 Jul 2022 | 240.05 | 241.00 | 247.40 | 237.53 | 33627 | 0.01% |
| 07 Jul 2022 | 240.03 | 238.50 | 241.30 | 237.13 | 21258 | 2.10% |
| 06 Jul 2022 | 235.10 | 237.50 | 237.50 | 229.50 | 62846 | 2.40% |
| 05 Jul 2022 | 229.60 | 229.83 | 237.40 | 227.50 | 22739 | 0.89% |
| 04 Jul 2022 | 227.58 | 213.70 | 229.50 | 213.68 | 24341 | 6.57% |
| 01 Jul 2022 | 213.55 | 214.73 | 218.75 | 210.85 | 5304 | -0.50% |
| 30 Jun 2022 | 214.63 | 219.98 | 219.98 | 212.50 | 4225 | -1.94% |
| 29 Jun 2022 | 218.88 | 216.00 | 221.00 | 216.00 | 8277 | -0.93% |
| 28 Jun 2022 | 220.93 | 221.98 | 223.00 | 220.85 | 15555 | 0.04% |
| 27 Jun 2022 | 220.85 | 220.68 | 225.70 | 219.58 | 10635 | 0.58% |
| 24 Jun 2022 | 219.58 | 220.00 | 222.50 | 218.13 | 8652 | -0.54% |
| 23 Jun 2022 | 220.78 | 206.63 | 222.50 | 206.63 | 22215 | 5.51% |
| 22 Jun 2022 | 209.25 | 206.95 | 211.70 | 202.00 | 22155 | 1.42% |
| 21 Jun 2022 | 206.33 | 206.00 | 210.45 | 205.00 | 25220 | -0.75% |
| 20 Jun 2022 | 207.88 | 211.08 | 211.10 | 205.55 | 25324 | -1.53% |
| 17 Jun 2022 | 211.10 | 219.50 | 219.50 | 208.50 | 25620 | -1.53% |
| 16 Jun 2022 | 214.38 | 222.45 | 224.00 | 212.50 | 5770 | -3.14% |
| 15 Jun 2022 | 221.33 | 218.50 | 222.75 | 216.78 | 6982 | 1.81% |
| 14 Jun 2022 | 217.40 | 216.13 | 223.00 | 215.80 | 7702 | 0.59% |
| 13 Jun 2022 | 216.13 | 222.95 | 223.00 | 214.18 | 16849 | -3.61% |
| 10 Jun 2022 | 224.23 | 226.00 | 226.00 | 220.00 | 10938 | 0.10% |
| 09 Jun 2022 | 224.00 | 221.50 | 226.00 | 219.13 | 10191 | 0.62% |
| 08 Jun 2022 | 222.63 | 224.40 | 226.05 | 219.78 | 11661 | -0.29% |
| 07 Jun 2022 | 223.28 | 221.50 | 229.95 | 221.50 | 6969 | -1.63% |
| 06 Jun 2022 | 226.98 | 226.00 | 227.08 | 220.90 | 4263 | 0.59% |
| 03 Jun 2022 | 225.65 | 231.05 | 237.00 | 223.58 | 12218 | -1.72% |
| 02 Jun 2022 | 229.60 | 226.55 | 239.95 | 226.55 | 54568 | 2.87% |
| 01 Jun 2022 | 223.20 | 221.10 | 232.00 | 221.10 | 13077 | -0.57% |
| 31 May 2022 | 224.48 | 225.15 | 231.23 | 222.25 | 8193 | -0.86% |
| 30 May 2022 | 226.43 | 224.13 | 230.95 | 224.03 | 16392 | 1.03% |
| 27 May 2022 | 224.13 | 213.68 | 225.85 | 208.15 | 25834 | 5.92% |
| 26 May 2022 | 211.60 | 209.00 | 214.15 | 201.18 | 37847 | 1.58% |
| 25 May 2022 | 208.30 | 217.55 | 218.50 | 206.58 | 18651 | -3.77% |
| 24 May 2022 | 216.45 | 226.18 | 226.18 | 214.00 | 14604 | -3.81% |
| 23 May 2022 | 225.03 | 222.08 | 230.60 | 220.50 | 22120 | 2.33% |
| 20 May 2022 | 219.90 | 217.63 | 229.35 | 215.50 | 6800 | 1.56% |
| 19 May 2022 | 216.53 | 215.00 | 218.95 | 211.78 | 8197 | -2.23% |
| 18 May 2022 | 221.48 | 218.03 | 225.00 | 218.03 | 8660 | 2.10% |
| 17 May 2022 | 216.93 | 216.88 | 226.28 | 214.25 | 17519 | 0.53% |
| 16 May 2022 | 215.78 | 217.60 | 220.10 | 213.95 | 8231 | -0.33% |
| 13 May 2022 | 216.50 | 213.13 | 223.25 | 213.13 | 12939 | 2.10% |
| 12 May 2022 | 212.05 | 219.50 | 221.38 | 205.00 | 28392 | -3.85% |
| 11 May 2022 | 220.53 | 234.00 | 235.60 | 214.48 | 23604 | -5.74% |
| 10 May 2022 | 233.95 | 232.65 | 238.85 | 232.00 | 11112 | -0.40% |
| 09 May 2022 | 234.90 | 230.50 | 237.45 | 230.03 | 13751 | -1.34% |
| 06 May 2022 | 238.08 | 240.00 | 240.93 | 235.00 | 13900 | -1.18% |
| 05 May 2022 | 240.93 | 240.50 | 248.95 | 239.15 | 12160 | -0.15% |
| 04 May 2022 | 241.28 | 246.55 | 248.35 | 235.00 | 16767 | -1.64% |
| 02 May 2022 | 245.30 | 246.50 | 251.38 | 225.08 | 27051 | -1.56% |
| 29 Apr 2022 | 249.18 | 255.00 | 260.00 | 245.00 | 27196 | -1.91% |
| 28 Apr 2022 | 254.03 | 263.53 | 263.90 | 251.63 | 21007 | -3.12% |
| 27 Apr 2022 | 262.20 | 269.98 | 269.98 | 260.50 | 16796 | -2.40% |
| 26 Apr 2022 | 268.65 | 263.50 | 273.48 | 262.50 | 48454 | 2.42% |
| 25 Apr 2022 | 262.30 | 269.85 | 269.95 | 256.25 | 23412 | -2.80% |
| 22 Apr 2022 | 269.85 | 266.90 | 276.18 | 260.95 | 49951 | 1.11% |
| 21 Apr 2022 | 266.90 | 257.63 | 269.98 | 255.70 | 46173 | 3.69% |
| 20 Apr 2022 | 257.40 | 253.18 | 261.00 | 252.50 | 13140 | 1.72% |
| 19 Apr 2022 | 253.05 | 256.00 | 261.95 | 251.00 | 25637 | -0.85% |
| 18 Apr 2022 | 255.23 | 252.83 | 258.25 | 248.70 | 21562 | 0.95% |
| 13 Apr 2022 | 252.83 | 255.13 | 258.38 | 252.50 | 9119 | -0.40% |
| 12 Apr 2022 | 253.85 | 251.50 | 255.50 | 250.35 | 15406 | 0.04% |
| 11 Apr 2022 | 253.75 | 258.00 | 260.00 | 253.30 | 29883 | -1.12% |
| 08 Apr 2022 | 256.63 | 261.00 | 261.00 | 253.50 | 14163 | 1.29% |
| 07 Apr 2022 | 253.35 | 253.50 | 258.48 | 250.50 | 12454 | 0.02% |
| 06 Apr 2022 | 253.30 | 247.00 | 258.40 | 246.88 | 18487 | 2.51% |
| 05 Apr 2022 | 247.10 | 249.35 | 255.00 | 242.05 | 19059 | 0.27% |
| 04 Apr 2022 | 246.43 | 247.23 | 248.35 | 242.83 | 14509 | 1.67% |
| 01 Apr 2022 | 242.38 | 235.00 | 249.90 | 233.43 | 38560 | 4.28% |
| 31 Mar 2022 | 232.43 | 225.25 | 235.00 | 225.25 | 26420 | 2.85% |
| 30 Mar 2022 | 225.98 | 226.50 | 236.00 | 223.68 | 20878 | -0.91% |
| 29 Mar 2022 | 228.05 | 237.00 | 239.50 | 225.00 | 30903 | -0.64% |
| 28 Mar 2022 | 229.53 | 232.83 | 234.93 | 228.43 | 12118 | -1.42% |
| 25 Mar 2022 | 232.83 | 231.15 | 234.70 | 228.53 | 22970 | 0.91% |
| 24 Mar 2022 | 230.73 | 228.00 | 233.10 | 227.55 | 12642 | 0.60% |
| 23 Mar 2022 | 229.35 | 233.50 | 233.50 | 227.55 | 74861 | -0.80% |
| 22 Mar 2022 | 231.20 | 232.70 | 232.70 | 227.18 | 13932 | 0.63% |
| 21 Mar 2022 | 229.75 | 234.50 | 236.18 | 227.50 | 24571 | -1.12% |
| 17 Mar 2022 | 232.35 | 236.08 | 236.65 | 231.00 | 25339 | 0.61% |
| 16 Mar 2022 | 230.95 | 230.65 | 237.00 | 228.00 | 35087 | 1.63% |
| 15 Mar 2022 | 227.25 | 232.50 | 239.70 | 211.35 | 133024 | 0.40% |
| 14 Mar 2022 | 226.35 | 227.50 | 230.38 | 223.10 | 17215 | 0.00% |
| 11 Mar 2022 | 226.35 | 231.63 | 237.50 | 223.15 | 80229 | -2.20% |
| 10 Mar 2022 | 231.45 | 223.40 | 252.38 | 221.08 | 303626 | 8.79% |
| 09 Mar 2022 | 212.75 | 203.50 | 214.85 | 203.50 | 19615 | 6.57% |
| 08 Mar 2022 | 199.63 | 201.00 | 209.98 | 197.03 | 26691 | 0.52% |
| 07 Mar 2022 | 198.60 | 202.43 | 203.03 | 195.55 | 35936 | -2.69% |
| 04 Mar 2022 | 204.08 | 219.73 | 219.73 | 200.60 | 59792 | -5.93% |
| 03 Mar 2022 | 216.95 | 219.50 | 224.50 | 216.00 | 10587 | 0.89% |
| 02 Mar 2022 | 215.03 | 218.75 | 220.98 | 213.03 | 21984 | -3.02% |
| 28 Feb 2022 | 221.73 | 210.50 | 224.30 | 204.00 | 27680 | 4.95% |
| 25 Feb 2022 | 211.28 | 203.00 | 239.35 | 203.00 | 32662 | 4.81% |
| 24 Feb 2022 | 201.58 | 212.50 | 221.90 | 197.50 | 50281 | -10.78% |
| 23 Feb 2022 | 225.93 | 221.50 | 229.45 | 221.50 | 12079 | 0.88% |
| 22 Feb 2022 | 223.95 | 225.55 | 228.00 | 219.00 | 46428 | -2.65% |
| 21 Feb 2022 | 230.05 | 236.00 | 237.40 | 228.00 | 16510 | -2.40% |
| 18 Feb 2022 | 235.70 | 244.00 | 244.95 | 235.00 | 12659 | -3.39% |
| 17 Feb 2022 | 243.98 | 244.00 | 249.25 | 241.00 | 18542 | 1.68% |
| 16 Feb 2022 | 239.95 | 244.50 | 249.20 | 238.50 | 40084 | 0.09% |
| 15 Feb 2022 | 239.73 | 232.50 | 241.98 | 232.50 | 20766 | 2.44% |
| 14 Feb 2022 | 234.03 | 235.50 | 239.00 | 228.50 | 25681 | -3.11% |
| 11 Feb 2022 | 241.55 | 251.50 | 253.85 | 240.00 | 22380 | -4.75% |
| 10 Feb 2022 | 253.60 | 255.00 | 256.70 | 252.00 | 6926 | 0.25% |
| 09 Feb 2022 | 252.98 | 252.50 | 258.38 | 250.28 | 15434 | -0.52% |
| 08 Feb 2022 | 254.30 | 262.40 | 262.40 | 252.50 | 15844 | -0.92% |
| 07 Feb 2022 | 256.65 | 255.50 | 258.20 | 253.55 | 28318 | 0.55% |
| 04 Feb 2022 | 255.25 | 257.00 | 260.98 | 253.33 | 27002 | -0.68% |
| 03 Feb 2022 | 257.00 | 259.50 | 264.00 | 252.33 | 22838 | -1.49% |
| 02 Feb 2022 | 260.88 | 259.50 | 263.18 | 257.50 | 16481 | 1.29% |
| 01 Feb 2022 | 257.55 | 260.85 | 261.95 | 255.00 | 19010 | 0.16% |
| 31 Jan 2022 | 257.15 | 264.35 | 264.95 | 254.00 | 26873 | -1.15% |
| 28 Jan 2022 | 260.13 | 262.00 | 267.50 | 257.50 | 29633 | 0.28% |
| 27 Jan 2022 | 259.40 | 253.05 | 263.40 | 253.05 | 20082 | 0.32% |
| 25 Jan 2022 | 258.58 | 245.50 | 262.50 | 245.50 | 33252 | 2.40% |
| 24 Jan 2022 | 252.53 | 271.50 | 275.00 | 242.50 | 70573 | -8.88% |
| 21 Jan 2022 | 277.15 | 274.50 | 288.25 | 274.50 | 135539 | 1.05% |
| 20 Jan 2022 | 274.28 | 268.50 | 275.00 | 266.43 | 33801 | 2.20% |
| 19 Jan 2022 | 268.38 | 271.08 | 272.60 | 267.08 | 15206 | -1.00% |
| 18 Jan 2022 | 271.08 | 277.50 | 280.45 | 270.00 | 29354 | -2.07% |
| 17 Jan 2022 | 276.80 | 288.95 | 289.50 | 275.03 | 75322 | -4.02% |
| 14 Jan 2022 | 288.40 | 255.38 | 297.35 | 253.00 | 289782 | 12.78% |
| 13 Jan 2022 | 255.73 | 260.50 | 260.50 | 253.50 | 23934 | -0.67% |
| 12 Jan 2022 | 257.45 | 261.25 | 261.25 | 256.53 | 14798 | 0.07% |
| 11 Jan 2022 | 257.28 | 260.08 | 260.50 | 254.93 | 28587 | -0.33% |
| 10 Jan 2022 | 258.13 | 260.00 | 264.58 | 255.58 | 35087 | -0.42% |
| 07 Jan 2022 | 259.23 | 262.53 | 265.10 | 256.70 | 26192 | -0.48% |
| 06 Jan 2022 | 260.48 | 265.00 | 265.00 | 256.30 | 22101 | -0.44% |
| 05 Jan 2022 | 261.63 | 270.50 | 270.50 | 259.10 | 28061 | -1.17% |
| 04 Jan 2022 | 264.73 | 267.53 | 274.48 | 263.00 | 25257 | -1.05% |
| 03 Jan 2022 | 267.55 | 268.25 | 274.70 | 265.55 | 41076 | -0.12% |
| 31 Dec 2021 | 267.88 | 256.50 | 279.53 | 255.63 | 122820 | 5.51% |
| 30 Dec 2021 | 253.88 | 257.50 | 261.78 | 252.83 | 17497 | -1.77% |
| 29 Dec 2021 | 258.45 | 257.45 | 262.50 | 255.03 | 22738 | 1.26% |
| 28 Dec 2021 | 255.23 | 253.00 | 261.03 | 253.00 | 29401 | 0.46% |
| 27 Dec 2021 | 254.05 | 261.40 | 261.40 | 252.53 | 14170 | 0.34% |
| 24 Dec 2021 | 253.18 | 264.25 | 264.25 | 249.00 | 23638 | -1.02% |
| 23 Dec 2021 | 255.78 | 256.00 | 262.20 | 254.00 | 36107 | 0.57% |
| 22 Dec 2021 | 254.33 | 251.15 | 259.48 | 251.05 | 34701 | 2.06% |
| 21 Dec 2021 | 249.20 | 245.13 | 256.38 | 245.13 | 61903 | 1.59% |
| 20 Dec 2021 | 245.30 | 257.00 | 272.00 | 240.38 | 107844 | -4.48% |
| 17 Dec 2021 | 256.80 | 265.55 | 292.50 | 252.65 | 99983 | -4.69% |
| 16 Dec 2021 | 269.45 | 279.98 | 285.00 | 268.50 | 59408 | -4.04% |
| 15 Dec 2021 | 280.78 | 289.50 | 289.50 | 278.50 | 28617 | -1.43% |
| 14 Dec 2021 | 284.85 | 287.45 | 291.25 | 282.50 | 29087 | -0.90% |
| 13 Dec 2021 | 287.45 | 288.40 | 293.00 | 283.50 | 41889 | 0.04% |
| 10 Dec 2021 | 287.33 | 292.00 | 295.73 | 285.63 | 46131 | -1.68% |
| 09 Dec 2021 | 292.23 | 285.85 | 300.00 | 284.73 | 194333 | 2.23% |
| 08 Dec 2021 | 285.85 | 302.00 | 302.75 | 282.50 | 226737 | -4.19% |
| 07 Dec 2021 | 298.35 | 266.50 | 303.50 | 264.93 | 745766 | 13.61% |
| 06 Dec 2021 | 262.60 | 278.50 | 286.00 | 260.20 | 117456 | -5.62% |
| 03 Dec 2021 | 278.23 | 289.50 | 292.00 | 275.00 | 138227 | -2.96% |
| 02 Dec 2021 | 286.73 | 291.50 | 312.50 | 275.35 | 536073 | 0.43% |
| 01 Dec 2021 | 285.50 | 260.98 | 291.85 | 259.68 | 709931 | 15.27% |
| 30 Nov 2021 | 247.68 | 220.65 | 256.00 | 220.65 | 236686 | 12.38% |
| 29 Nov 2021 | 220.40 | 235.65 | 242.58 | 201.10 | 61258 | -8.20% |
| 26 Nov 2021 | 240.08 | 240.08 | 251.50 | 237.50 | 47619 | -1.96% |
| 25 Nov 2021 | 244.88 | 251.50 | 252.35 | 242.65 | 38258 | -1.39% |
| 24 Nov 2021 | 248.33 | 244.00 | 257.95 | 243.80 | 97623 | 3.08% |
| 23 Nov 2021 | 240.90 | 254.50 | 254.50 | 239.00 | 51660 | -1.79% |
| 22 Nov 2021 | 245.30 | 236.05 | 248.00 | 232.50 | 155168 | 5.06% |
| 18 Nov 2021 | 233.48 | 246.50 | 249.00 | 227.23 | 111922 | -4.29% |
| 17 Nov 2021 | 243.95 | 244.00 | 257.38 | 240.93 | 156416 | -1.63% |
| 16 Nov 2021 | 247.98 | 236.00 | 265.00 | 226.13 | 569102 | 12.09% |
| 15 Nov 2021 | 221.23 | 213.35 | 224.50 | 205.08 | 254785 | 4.87% |
| 12 Nov 2021 | 210.95 | 213.50 | 217.45 | 206.73 | 68048 | -0.60% |
| 11 Nov 2021 | 212.23 | 211.28 | 213.50 | 211.25 | 29098 | -0.38% |
| 10 Nov 2021 | 213.03 | 214.00 | 214.50 | 210.00 | 60489 | -0.51% |
| 09 Nov 2021 | 214.13 | 194.85 | 224.20 | 194.13 | 555989 | 11.24% |
| 08 Nov 2021 | 192.50 | 197.85 | 199.50 | 191.50 | 39122 | -2.70% |
| 04 Nov 2021 | 197.85 | 194.85 | 198.50 | 192.78 | 22782 | 2.59% |
| 03 Nov 2021 | 192.85 | 194.28 | 196.28 | 191.30 | 16244 | 0.37% |
| 02 Nov 2021 | 192.13 | 184.68 | 193.00 | 183.50 | 44934 | 4.03% |
| 01 Nov 2021 | 184.68 | 188.75 | 188.75 | 182.08 | 35780 | 1.85% |
| 29 Oct 2021 | 181.33 | 189.50 | 189.50 | 180.00 | 24733 | -3.10% |
| 28 Oct 2021 | 187.13 | 193.45 | 193.45 | 185.78 | 17009 | -1.78% |
| 27 Oct 2021 | 190.53 | 196.88 | 199.15 | 187.78 | 16978 | -0.92% |
| 26 Oct 2021 | 192.30 | 185.50 | 197.50 | 184.05 | 31281 | 2.22% |
| 25 Oct 2021 | 188.13 | 200.00 | 202.38 | 186.00 | 42110 | -5.44% |
| 22 Oct 2021 | 198.95 | 198.55 | 203.98 | 193.05 | 24613 | 0.64% |
| 21 Oct 2021 | 197.68 | 201.63 | 209.35 | 192.50 | 54257 | -1.76% |
| 20 Oct 2021 | 201.23 | 203.50 | 203.68 | 197.50 | 27380 | -0.65% |
| 19 Oct 2021 | 202.55 | 210.05 | 211.60 | 198.15 | 61474 | -2.90% |
| 18 Oct 2021 | 208.60 | 208.65 | 210.50 | 207.35 | 31757 | -0.16% |
| 14 Oct 2021 | 208.93 | 216.00 | 216.00 | 207.75 | 37695 | -0.83% |
| 13 Oct 2021 | 210.68 | 212.78 | 216.98 | 207.55 | 34246 | -1.57% |
| 12 Oct 2021 | 214.05 | 215.50 | 215.98 | 208.13 | 32662 | 2.39% |
| 11 Oct 2021 | 209.05 | 201.78 | 215.48 | 198.93 | 63787 | 2.23% |
| 08 Oct 2021 | 204.48 | 206.98 | 209.00 | 202.10 | 43176 | -0.32% |
| 07 Oct 2021 | 205.13 | 208.75 | 215.00 | 185.60 | 70085 | -1.73% |
| 06 Oct 2021 | 208.75 | 213.85 | 217.50 | 201.20 | 162005 | -2.64% |
| 05 Oct 2021 | 214.40 | 220.00 | 228.00 | 210.13 | 592977 | 0.36% |
| 04 Oct 2021 | 213.63 | 180.70 | 213.63 | 178.05 | 771533 | 20.00% |
| 01 Oct 2021 | 178.03 | 177.50 | 181.50 | 176.50 | 51633 | 0.28% |
| 30 Sep 2021 | 177.53 | 169.00 | 183.38 | 167.00 | 247787 | 4.61% |
| 29 Sep 2021 | 169.70 | 167.50 | 170.75 | 167.50 | 16359 | 1.37% |
| 28 Sep 2021 | 167.40 | 170.95 | 170.95 | 165.75 | 18781 | -1.08% |
| 27 Sep 2021 | 169.23 | 173.70 | 173.70 | 168.95 | 17041 | -1.63% |
| 24 Sep 2021 | 172.03 | 170.00 | 174.35 | 170.00 | 32805 | 0.91% |
| 23 Sep 2021 | 170.48 | 169.50 | 173.23 | 166.53 | 26528 | 1.58% |
| 22 Sep 2021 | 167.83 | 167.50 | 169.50 | 166.53 | 16983 | 1.19% |
| 21 Sep 2021 | 165.85 | 168.70 | 168.70 | 163.28 | 15988 | -0.05% |
| 20 Sep 2021 | 165.93 | 164.00 | 168.33 | 164.00 | 22276 | -1.98% |
| 17 Sep 2021 | 169.28 | 174.63 | 176.23 | 168.50 | 37299 | -3.06% |
| 16 Sep 2021 | 174.63 | 176.23 | 179.95 | 173.00 | 133714 | -0.01% |
| 15 Sep 2021 | 174.65 | 175.00 | 175.98 | 173.00 | 47546 | 0.20% |
| 14 Sep 2021 | 174.30 | 169.45 | 176.45 | 168.65 | 97917 | 3.38% |
| 13 Sep 2021 | 168.60 | 169.00 | 169.98 | 165.83 | 37743 | 2.06% |
| 09 Sep 2021 | 165.20 | 168.50 | 169.35 | 164.43 | 34115 | -0.84% |
| 08 Sep 2021 | 166.60 | 169.00 | 169.40 | 166.28 | 24555 | -0.67% |
| 07 Sep 2021 | 167.73 | 169.38 | 169.43 | 165.28 | 23646 | 0.41% |
| 06 Sep 2021 | 167.05 | 169.90 | 169.90 | 166.95 | 24323 | -1.11% |
| 03 Sep 2021 | 168.93 | 169.80 | 169.80 | 167.00 | 31694 | 0.54% |
| 02 Sep 2021 | 168.03 | 165.60 | 168.93 | 165.40 | 34280 | 0.80% |
| 01 Sep 2021 | 166.70 | 168.50 | 168.95 | 164.00 | 25688 | -0.32% |
| 31 Aug 2021 | 167.23 | 169.00 | 169.40 | 165.40 | 24016 | -0.34% |
| 30 Aug 2021 | 167.80 | 172.75 | 172.75 | 167.25 | 48805 | -3.13% |
| 27 Aug 2021 | 173.23 | 162.50 | 176.00 | 161.73 | 142969 | 6.78% |
| 26 Aug 2021 | 162.23 | 161.00 | 163.50 | 157.83 | 22224 | 2.11% |
| 25 Aug 2021 | 158.88 | 155.10 | 162.00 | 155.00 | 24342 | 2.83% |
| 24 Aug 2021 | 154.50 | 160.98 | 160.98 | 152.90 | 36593 | -2.95% |
| 23 Aug 2021 | 159.20 | 166.50 | 166.50 | 158.00 | 29070 | -2.24% |
| 20 Aug 2021 | 162.85 | 163.80 | 168.08 | 161.75 | 46723 | -0.58% |
| 18 Aug 2021 | 163.80 | 168.50 | 168.50 | 163.00 | 10668 | -1.22% |
| 17 Aug 2021 | 165.83 | 162.50 | 167.28 | 162.50 | 20790 | 0.33% |
| 16 Aug 2021 | 165.28 | 173.48 | 174.00 | 164.30 | 29192 | -3.16% |
| 13 Aug 2021 | 170.68 | 173.95 | 174.40 | 168.10 | 57812 | 0.40% |
| 12 Aug 2021 | 170.00 | 164.50 | 172.45 | 162.45 | 152359 | 4.63% |
| 11 Aug 2021 | 162.48 | 157.58 | 164.23 | 141.50 | 157933 | 0.09% |
| 10 Aug 2021 | 162.33 | 169.00 | 169.00 | 159.63 | 71431 | -3.32% |
| 09 Aug 2021 | 167.90 | 174.50 | 177.00 | 165.63 | 88359 | -3.99% |
| 06 Aug 2021 | 174.88 | 166.00 | 179.00 | 164.20 | 219988 | 5.05% |
| 05 Aug 2021 | 166.48 | 167.00 | 167.00 | 162.50 | 26362 | 1.30% |
| 04 Aug 2021 | 164.35 | 168.00 | 168.35 | 162.75 | 46913 | -0.78% |
| 03 Aug 2021 | 165.65 | 171.85 | 171.85 | 165.00 | 65137 | -2.33% |
| 02 Aug 2021 | 169.60 | 172.50 | 172.50 | 165.63 | 67707 | 0.06% |
| 30 Jul 2021 | 169.50 | 171.45 | 177.30 | 167.73 | 85157 | -0.70% |
| 29 Jul 2021 | 170.70 | 168.98 | 174.00 | 168.40 | 26074 | 1.89% |
| 28 Jul 2021 | 167.53 | 169.25 | 174.28 | 167.00 | 27001 | -2.49% |
| 27 Jul 2021 | 171.80 | 173.98 | 173.98 | 168.75 | 28146 | -0.74% |
| 26 Jul 2021 | 173.08 | 171.05 | 175.00 | 171.05 | 25401 | -0.46% |
| 23 Jul 2021 | 173.88 | 175.00 | 176.63 | 172.03 | 27476 | -1.22% |
| 22 Jul 2021 | 176.03 | 175.55 | 178.73 | 174.78 | 74048 | 1.02% |
| 20 Jul 2021 | 174.25 | 178.70 | 179.50 | 157.00 | 132352 | -0.07% |
| 19 Jul 2021 | 174.38 | 172.88 | 179.40 | 172.48 | 145740 | 1.24% |
| 16 Jul 2021 | 172.25 | 164.93 | 176.88 | 162.03 | 383073 | 5.61% |
| 15 Jul 2021 | 163.10 | 164.50 | 165.60 | 162.28 | 20843 | -0.57% |
| 14 Jul 2021 | 164.03 | 161.03 | 166.50 | 161.03 | 38881 | 1.98% |
| 13 Jul 2021 | 160.85 | 162.48 | 163.48 | 160.15 | 36065 | -0.24% |
| 12 Jul 2021 | 161.23 | 168.00 | 168.00 | 159.23 | 51258 | -2.04% |
| 09 Jul 2021 | 164.58 | 162.53 | 166.53 | 162.50 | 26736 | 1.78% |
| 08 Jul 2021 | 161.70 | 168.00 | 169.38 | 158.30 | 72523 | -2.67% |
| 07 Jul 2021 | 166.13 | 169.75 | 172.48 | 165.55 | 52908 | -0.87% |
| 06 Jul 2021 | 167.58 | 169.48 | 183.20 | 166.63 | 52513 | 0.62% |
| 05 Jul 2021 | 166.55 | 169.45 | 169.45 | 165.00 | 26847 | 0.86% |
| 02 Jul 2021 | 165.13 | 164.70 | 167.35 | 160.28 | 109565 | 1.90% |
| 01 Jul 2021 | 162.05 | 165.13 | 165.18 | 161.50 | 28115 | -1.09% |
| 30 Jun 2021 | 163.83 | 167.40 | 168.00 | 162.00 | 40260 | -0.95% |
| 29 Jun 2021 | 165.40 | 167.45 | 167.68 | 163.73 | 30529 | 0.59% |
| 28 Jun 2021 | 164.43 | 164.45 | 167.38 | 162.23 | 37162 | 1.47% |
| 25 Jun 2021 | 162.05 | 164.95 | 164.95 | 158.30 | 22038 | 0.78% |
| 24 Jun 2021 | 160.80 | 162.25 | 166.98 | 160.00 | 37582 | -1.11% |
| 23 Jun 2021 | 162.60 | 165.85 | 167.75 | 162.00 | 36912 | -1.96% |
| 22 Jun 2021 | 165.85 | 170.00 | 170.98 | 165.00 | 22032 | -0.87% |
| 21 Jun 2021 | 167.30 | 163.25 | 169.50 | 163.25 | 18311 | -1.06% |
| 18 Jun 2021 | 169.10 | 171.38 | 173.03 | 163.03 | 46980 | -0.02% |
| 17 Jun 2021 | 169.13 | 167.23 | 170.98 | 162.83 | 70075 | 1.40% |
| 16 Jun 2021 | 166.80 | 172.50 | 172.65 | 165.00 | 43659 | -3.30% |
| 15 Jun 2021 | 172.50 | 174.93 | 175.00 | 169.03 | 48217 | 0.67% |
| 14 Jun 2021 | 171.35 | 179.00 | 179.00 | 170.60 | 26905 | -1.06% |
| 11 Jun 2021 | 173.18 | 181.25 | 182.25 | 170.03 | 73096 | -4.27% |
| 10 Jun 2021 | 180.90 | 182.50 | 182.50 | 177.95 | 80580 | -0.08% |
| 09 Jun 2021 | 181.05 | 180.30 | 183.95 | 180.15 | 66571 | -0.14% |
| 08 Jun 2021 | 181.30 | 181.95 | 181.95 | 178.15 | 29421 | 1.47% |
| 07 Jun 2021 | 178.68 | 184.95 | 184.95 | 178.03 | 74202 | 0.19% |
| 04 Jun 2021 | 178.35 | 185.75 | 185.75 | 175.90 | 141103 | -3.67% |
| 03 Jun 2021 | 185.15 | 186.35 | 189.40 | 184.25 | 89048 | 0.53% |
| 02 Jun 2021 | 184.18 | 185.65 | 189.50 | 183.00 | 88278 | -0.27% |
| 01 Jun 2021 | 184.68 | 183.40 | 191.25 | 182.00 | 193781 | 1.39% |
| 31 May 2021 | 182.15 | 188.93 | 189.88 | 179.35 | 120082 | -3.51% |
| 28 May 2021 | 188.78 | 185.60 | 192.00 | 182.50 | 73884 | 2.66% |
| 27 May 2021 | 183.88 | 183.40 | 189.95 | 183.00 | 89303 | 1.16% |
| 26 May 2021 | 181.78 | 172.83 | 186.83 | 172.83 | 120068 | 2.14% |
| 25 May 2021 | 177.98 | 179.73 | 182.48 | 172.50 | 52184 | 0.17% |
| 24 May 2021 | 177.68 | 172.40 | 178.45 | 168.03 | 52914 | 4.53% |
| 21 May 2021 | 169.98 | 170.25 | 172.00 | 168.35 | 23957 | 0.71% |
| 20 May 2021 | 168.78 | 169.83 | 172.50 | 168.00 | 18354 | -0.21% |
| 19 May 2021 | 169.13 | 173.95 | 173.95 | 167.50 | 15089 | -1.57% |
| 18 May 2021 | 171.83 | 177.50 | 177.50 | 170.78 | 19143 | -0.07% |
| 17 May 2021 | 171.95 | 171.43 | 173.78 | 168.53 | 17593 | 2.36% |
| 14 May 2021 | 167.98 | 167.48 | 171.93 | 155.58 | 78058 | 2.58% |
| 12 May 2021 | 163.75 | 163.40 | 165.50 | 162.00 | 28911 | 0.21% |
| 11 May 2021 | 163.40 | 158.03 | 167.85 | 158.03 | 36869 | -0.57% |
| 10 May 2021 | 164.33 | 171.00 | 171.00 | 161.50 | 43689 | -2.75% |
| 07 May 2021 | 168.98 | 166.38 | 173.88 | 166.38 | 10779 | -1.43% |
| 06 May 2021 | 171.43 | 174.90 | 177.50 | 170.50 | 16595 | -0.20% |
| 05 May 2021 | 171.78 | 171.48 | 174.95 | 170.03 | 14213 | 0.73% |
| 04 May 2021 | 170.53 | 169.55 | 173.38 | 169.33 | 13528 | 0.71% |
| 03 May 2021 | 169.33 | 167.50 | 171.00 | 166.50 | 31811 | -0.51% |
| 30 Apr 2021 | 170.20 | 173.55 | 173.55 | 169.00 | 11976 | -1.81% |
| 29 Apr 2021 | 173.33 | 175.48 | 175.48 | 170.50 | 11559 | 0.12% |
| 28 Apr 2021 | 173.13 | 172.53 | 177.48 | 170.00 | 27340 | 0.46% |
| 27 Apr 2021 | 172.33 | 177.50 | 177.50 | 171.43 | 31258 | -1.91% |
| 26 Apr 2021 | 175.68 | 179.98 | 179.98 | 172.60 | 20101 | -0.04% |
| 23 Apr 2021 | 175.75 | 184.00 | 184.00 | 174.30 | 23057 | -2.79% |
| 22 Apr 2021 | 180.80 | 186.73 | 186.73 | 178.50 | 12721 | -1.70% |
| 20 Apr 2021 | 183.93 | 181.90 | 187.00 | 172.83 | 19630 | 1.12% |
| 19 Apr 2021 | 181.90 | 175.03 | 182.00 | 173.13 | 13349 | -0.11% |
| 16 Apr 2021 | 182.10 | 175.00 | 182.50 | 173.03 | 134270 | 4.06% |
| 15 Apr 2021 | 175.00 | 180.48 | 180.48 | 170.55 | 9811 | -1.65% |
| 13 Apr 2021 | 177.93 | 179.98 | 185.00 | 176.00 | 21646 | 0.55% |
| 12 Apr 2021 | 176.95 | 180.00 | 182.50 | 176.95 | 26368 | -4.99% |
| 09 Apr 2021 | 186.25 | 190.00 | 190.00 | 181.55 | 16135 | -0.11% |
| 08 Apr 2021 | 186.45 | 188.50 | 188.50 | 176.00 | 48135 | 1.40% |
| 07 Apr 2021 | 183.88 | 177.50 | 184.45 | 170.15 | 59720 | 4.67% |
| 06 Apr 2021 | 175.68 | 168.00 | 176.18 | 162.53 | 19516 | 4.70% |
| 05 Apr 2021 | 167.80 | 164.50 | 168.95 | 159.00 | 20297 | 4.19% |
| 01 Apr 2021 | 161.05 | 160.45 | 162.98 | 158.00 | 8088 | 1.96% |
| 31 Mar 2021 | 157.95 | 159.80 | 164.43 | 155.30 | 8268 | -1.16% |
| 30 Mar 2021 | 159.80 | 157.50 | 164.50 | 155.93 | 3694 | -0.24% |
| 26 Mar 2021 | 160.18 | 162.48 | 162.50 | 157.50 | 4066 | 1.25% |
| 25 Mar 2021 | 158.20 | 162.50 | 162.50 | 155.08 | 12260 | -2.89% |
| 24 Mar 2021 | 162.90 | 160.25 | 164.43 | 157.75 | 6729 | 0.32% |
| 23 Mar 2021 | 162.38 | 162.33 | 163.35 | 158.73 | 6544 | 2.30% |
| 22 Mar 2021 | 158.73 | 164.95 | 164.95 | 156.13 | 5862 | -0.51% |
| 19 Mar 2021 | 159.55 | 159.50 | 162.45 | 151.53 | 7892 | 0.13% |
| 18 Mar 2021 | 159.35 | 169.48 | 169.48 | 158.50 | 7884 | -4.20% |
| 17 Mar 2021 | 166.33 | 172.33 | 172.33 | 165.50 | 18374 | -1.55% |
| 16 Mar 2021 | 168.95 | 166.00 | 172.50 | 166.00 | 32251 | 1.78% |
| 15 Mar 2021 | 166.00 | 164.95 | 168.63 | 162.50 | 15585 | 3.18% |
| 12 Mar 2021 | 160.88 | 159.40 | 165.00 | 159.38 | 9618 | 0.94% |
| 10 Mar 2021 | 159.38 | 160.50 | 164.93 | 157.50 | 15928 | -1.07% |
| 09 Mar 2021 | 161.10 | 161.08 | 165.00 | 160.00 | 11405 | 0.01% |
| 08 Mar 2021 | 161.08 | 165.00 | 166.48 | 160.50 | 9140 | -1.36% |
| 05 Mar 2021 | 163.30 | 167.48 | 167.48 | 161.03 | 8005 | -0.70% |
| 04 Mar 2021 | 164.45 | 167.48 | 167.48 | 160.88 | 7014 | 0.01% |
| 03 Mar 2021 | 164.43 | 165.00 | 166.50 | 163.00 | 13207 | -1.15% |
| 02 Mar 2021 | 166.35 | 169.50 | 170.00 | 162.68 | 10268 | 0.43% |
| 01 Mar 2021 | 165.63 | 170.53 | 175.48 | 164.38 | 10387 | -2.57% |
| 26 Feb 2021 | 170.00 | 169.98 | 171.18 | 161.53 | 29677 | 0.06% |
| 25 Feb 2021 | 169.90 | 169.50 | 172.50 | 165.03 | 26516 | 1.23% |
| 24 Feb 2021 | 167.83 | 160.50 | 167.83 | 160.50 | 10613 | 4.99% |
| 23 Feb 2021 | 159.85 | 166.90 | 166.98 | 157.53 | 5801 | -2.31% |
| 22 Feb 2021 | 163.63 | 160.00 | 165.50 | 157.25 | 52260 | 2.40% |
| 19 Feb 2021 | 159.80 | 166.00 | 166.00 | 158.75 | 20410 | -2.47% |
| 18 Feb 2021 | 163.85 | 165.58 | 169.70 | 162.50 | 14111 | -1.85% |
| 17 Feb 2021 | 166.93 | 169.98 | 173.18 | 165.50 | 16174 | -1.50% |
| 16 Feb 2021 | 169.48 | 170.25 | 172.00 | 167.00 | 22036 | -0.45% |
| 15 Feb 2021 | 170.25 | 171.90 | 176.65 | 169.03 | 15790 | 1.19% |
| 12 Feb 2021 | 168.25 | 170.13 | 171.95 | 167.53 | 12214 | -2.24% |
| 11 Feb 2021 | 172.10 | 172.50 | 173.00 | 167.50 | 30155 | 0.26% |
| 10 Feb 2021 | 171.65 | 166.33 | 174.00 | 166.33 | 11749 | 1.61% |
| 09 Feb 2021 | 168.93 | 173.63 | 175.00 | 167.53 | 10470 | -0.75% |
| 08 Feb 2021 | 170.20 | 174.98 | 174.98 | 169.00 | 13727 | -0.58% |
| 05 Feb 2021 | 171.20 | 171.50 | 176.25 | 170.00 | 13726 | -0.91% |
| 04 Feb 2021 | 172.78 | 175.00 | 175.00 | 172.10 | 11445 | -1.48% |
| 03 Feb 2021 | 175.38 | 176.00 | 178.50 | 171.50 | 14946 | -0.66% |
| 02 Feb 2021 | 176.55 | 173.50 | 180.00 | 170.00 | 17544 | 1.61% |
| 01 Feb 2021 | 173.75 | 176.20 | 176.20 | 168.48 | 137446 | -3.27% |
| 29 Jan 2021 | 179.63 | 176.78 | 181.30 | 172.50 | 60131 | 3.25% |
| 28 Jan 2021 | 173.98 | 176.50 | 179.88 | 169.00 | 38376 | -3.28% |
| 27 Jan 2021 | 179.88 | 173.50 | 180.68 | 171.75 | 92642 | 3.98% |
| 25 Jan 2021 | 173.00 | 175.75 | 177.20 | 172.00 | 33930 | -0.06% |
| 22 Jan 2021 | 173.10 | 182.43 | 182.43 | 168.38 | 21278 | -2.25% |
| 21 Jan 2021 | 177.08 | 182.23 | 184.50 | 176.50 | 126418 | -1.97% |
| 20 Jan 2021 | 180.63 | 175.85 | 184.55 | 175.73 | 211243 | 3.22% |
| 19 Jan 2021 | 175.00 | 176.00 | 180.00 | 172.33 | 144212 | 1.52% |
| 18 Jan 2021 | 172.38 | 172.83 | 174.88 | 160.00 | 54842 | -0.69% |
| 15 Jan 2021 | 173.58 | 173.30 | 179.95 | 172.50 | 147531 | 0.17% |
| 14 Jan 2021 | 173.28 | 174.70 | 174.70 | 169.68 | 50322 | 0.54% |
| 13 Jan 2021 | 172.35 | 165.00 | 177.00 | 163.00 | 206613 | 6.98% |
| 12 Jan 2021 | 161.10 | 160.03 | 164.45 | 159.05 | 19419 | -0.68% |
| 11 Jan 2021 | 162.20 | 165.00 | 168.43 | 156.78 | 43688 | -0.81% |
| 08 Jan 2021 | 163.53 | 170.75 | 173.95 | 161.50 | 54842 | -2.78% |
| 07 Jan 2021 | 168.20 | 168.50 | 173.40 | 163.53 | 94813 | 1.14% |
| 06 Jan 2021 | 166.30 | 173.50 | 173.50 | 160.00 | 114130 | -3.98% |
| 05 Jan 2021 | 173.20 | 152.50 | 178.45 | 152.50 | 455773 | 13.78% |
| 04 Jan 2021 | 152.23 | 148.75 | 154.28 | 136.10 | 92066 | 4.10% |
| 01 Jan 2021 | 146.23 | 145.05 | 151.40 | 144.28 | 35867 | -0.34% |
| 31 Dec 2020 | 146.73 | 147.20 | 149.20 | 145.00 | 38635 | -0.32% |
| 30 Dec 2020 | 147.20 | 148.95 | 153.00 | 140.65 | 193467 | 1.20% |
| 29 Dec 2020 | 145.45 | 133.50 | 148.88 | 130.45 | 218912 | 10.23% |
| 28 Dec 2020 | 131.95 | 126.00 | 137.23 | 123.83 | 322821 | 6.73% |
| 24 Dec 2020 | 123.63 | 124.85 | 124.85 | 122.55 | 16926 | 0.04% |
| 23 Dec 2020 | 123.58 | 120.00 | 124.00 | 119.38 | 11466 | 3.63% |
| 22 Dec 2020 | 119.25 | 117.00 | 121.00 | 112.50 | 33444 | -0.04% |
