SMSPHARMA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 317.00 | 321.10 | 321.70 | 312.25 | 366533 | -1.69% |
| 04 Dec 2025 | 322.45 | 323.00 | 329.50 | 315.65 | 798311 | 0.75% |
| 03 Dec 2025 | 320.05 | 310.55 | 323.50 | 303.60 | 973536 | 2.74% |
| 02 Dec 2025 | 311.50 | 314.00 | 314.50 | 308.15 | 235820 | -0.81% |
| 01 Dec 2025 | 314.05 | 323.55 | 325.55 | 311.20 | 719710 | -1.61% |
| 28 Nov 2025 | 319.20 | 319.55 | 325.75 | 311.60 | 1425984 | -0.13% |
| 27 Nov 2025 | 319.60 | 327.35 | 335.00 | 311.40 | 4904853 | -0.84% |
| 26 Nov 2025 | 322.30 | 277.70 | 327.00 | 276.50 | 11764582 | 17.82% |
| 25 Nov 2025 | 273.55 | 271.55 | 275.75 | 270.75 | 68347 | 0.74% |
| 24 Nov 2025 | 271.55 | 283.85 | 283.85 | 270.10 | 157962 | -3.67% |
| 21 Nov 2025 | 281.90 | 283.20 | 286.00 | 278.50 | 134214 | -0.70% |
| 20 Nov 2025 | 283.90 | 284.90 | 286.10 | 281.00 | 98801 | 0.34% |
| 19 Nov 2025 | 282.95 | 284.25 | 287.10 | 281.30 | 98553 | -0.61% |
| 18 Nov 2025 | 284.70 | 290.20 | 290.95 | 280.45 | 157267 | -1.90% |
| 17 Nov 2025 | 290.20 | 285.40 | 298.50 | 285.40 | 383539 | 1.72% |
| 14 Nov 2025 | 285.30 | 289.70 | 289.70 | 282.70 | 116099 | -1.76% |
| 13 Nov 2025 | 290.40 | 288.00 | 293.60 | 286.15 | 200238 | 0.87% |
| 12 Nov 2025 | 287.90 | 302.00 | 302.00 | 280.95 | 596214 | -1.15% |
| 11 Nov 2025 | 291.25 | 292.80 | 298.60 | 288.25 | 613631 | -0.56% |
| 10 Nov 2025 | 292.90 | 305.00 | 328.90 | 286.25 | 8625048 | 1.26% |
| 07 Nov 2025 | 289.25 | 282.30 | 291.00 | 275.10 | 156162 | 1.62% |
| 06 Nov 2025 | 284.65 | 281.85 | 290.00 | 281.10 | 153633 | 1.35% |
| 04 Nov 2025 | 280.85 | 280.90 | 284.70 | 279.20 | 66930 | -0.30% |
| 03 Nov 2025 | 281.70 | 283.95 | 285.25 | 280.25 | 90731 | -1.40% |
| 31 Oct 2025 | 285.69 | 288.45 | 289.90 | 284.40 | 90541 | -0.78% |
| 30 Oct 2025 | 287.95 | 288.50 | 294.01 | 285.32 | 140192 | -0.19% |
| 29 Oct 2025 | 288.50 | 301.89 | 301.89 | 286.00 | 209441 | -3.73% |
| 28 Oct 2025 | 299.69 | 299.45 | 302.99 | 298.79 | 187905 | 0.00% |
| 27 Oct 2025 | 299.70 | 300.00 | 304.98 | 296.90 | 635353 | 0.68% |
| 24 Oct 2025 | 297.69 | 283.10 | 300.99 | 280.98 | 745185 | 5.97% |
| 23 Oct 2025 | 280.93 | 291.35 | 292.99 | 279.20 | 168318 | -2.83% |
| 21 Oct 2025 | 289.10 | 290.02 | 294.00 | 287.56 | 52833 | -0.58% |
| 20 Oct 2025 | 290.80 | 292.46 | 292.76 | 285.30 | 212560 | -0.76% |
| 17 Oct 2025 | 293.03 | 295.00 | 295.00 | 283.96 | 376840 | 0.35% |
| 16 Oct 2025 | 292.02 | 286.85 | 295.00 | 280.40 | 900350 | 5.89% |
| 15 Oct 2025 | 275.78 | 273.90 | 278.38 | 272.35 | 109113 | 0.65% |
| 14 Oct 2025 | 274.01 | 280.16 | 280.39 | 273.25 | 105730 | -2.20% |
| 13 Oct 2025 | 280.16 | 271.00 | 281.79 | 270.10 | 131830 | 2.01% |
| 10 Oct 2025 | 274.65 | 272.70 | 276.70 | 270.30 | 94689 | 1.10% |
| 09 Oct 2025 | 271.67 | 267.00 | 277.50 | 264.15 | 427584 | 3.03% |
| 08 Oct 2025 | 263.68 | 268.70 | 269.60 | 262.55 | 62362 | -0.90% |
| 07 Oct 2025 | 266.07 | 267.15 | 269.79 | 262.41 | 119341 | -0.06% |
| 06 Oct 2025 | 266.23 | 269.40 | 271.12 | 264.05 | 157292 | -0.97% |
| 03 Oct 2025 | 268.84 | 260.00 | 270.00 | 257.29 | 266924 | 4.21% |
| 01 Oct 2025 | 257.97 | 246.15 | 259.84 | 245.21 | 218763 | 5.01% |
| 30 Sep 2025 | 245.66 | 244.00 | 249.08 | 242.25 | 158846 | 0.56% |
| 29 Sep 2025 | 244.30 | 251.87 | 255.00 | 243.45 | 309219 | -2.93% |
| 26 Sep 2025 | 251.68 | 266.05 | 267.99 | 249.25 | 434506 | -7.00% |
| 25 Sep 2025 | 270.63 | 278.00 | 279.59 | 269.06 | 189450 | -3.16% |
| 24 Sep 2025 | 279.47 | 288.01 | 299.00 | 276.26 | 631249 | -2.53% |
| 23 Sep 2025 | 286.71 | 285.29 | 288.50 | 282.33 | 212728 | 1.17% |
| 22 Sep 2025 | 283.40 | 293.80 | 294.57 | 282.00 | 270955 | -2.99% |
| 19 Sep 2025 | 292.14 | 284.20 | 295.78 | 283.60 | 586319 | 2.37% |
| 18 Sep 2025 | 285.38 | 286.55 | 308.50 | 281.29 | 2411545 | 0.22% |
| 17 Sep 2025 | 284.74 | 287.99 | 289.93 | 283.00 | 182950 | -0.27% |
| 16 Sep 2025 | 285.50 | 292.80 | 294.90 | 282.38 | 306100 | -2.21% |
| 15 Sep 2025 | 291.96 | 293.00 | 298.10 | 287.77 | 687479 | 0.24% |
| 12 Sep 2025 | 291.27 | 296.90 | 297.93 | 289.10 | 2499366 | -3.09% |
| 11 Sep 2025 | 300.57 | 270.50 | 312.40 | 266.45 | 16962939 | 12.14% |
| 10 Sep 2025 | 268.03 | 251.00 | 272.00 | 250.61 | 1126499 | 7.85% |
| 09 Sep 2025 | 248.51 | 244.28 | 254.00 | 243.95 | 141523 | 1.73% |
| 08 Sep 2025 | 244.28 | 238.37 | 251.00 | 238.00 | 230665 | 3.40% |
| 05 Sep 2025 | 236.25 | 233.60 | 243.70 | 231.00 | 50855 | 1.32% |
| 04 Sep 2025 | 233.17 | 234.98 | 239.00 | 232.50 | 64799 | -0.28% |
| 03 Sep 2025 | 233.83 | 232.30 | 235.90 | 232.30 | 44732 | -0.35% |
| 02 Sep 2025 | 234.65 | 235.90 | 237.20 | 233.50 | 57471 | -0.55% |
| 01 Sep 2025 | 235.94 | 237.80 | 241.56 | 231.10 | 116929 | -0.38% |
| 29 Aug 2025 | 236.85 | 225.95 | 239.85 | 225.77 | 367237 | 4.91% |
| 28 Aug 2025 | 225.77 | 234.00 | 256.00 | 221.02 | 1897056 | -2.44% |
| 26 Aug 2025 | 231.41 | 234.00 | 234.40 | 229.56 | 30476 | -1.28% |
| 25 Aug 2025 | 234.41 | 237.35 | 239.79 | 233.12 | 44192 | -1.24% |
| 22 Aug 2025 | 237.35 | 243.29 | 243.29 | 236.50 | 23030 | -1.45% |
| 21 Aug 2025 | 240.84 | 236.22 | 242.00 | 236.22 | 34303 | 0.89% |
| 20 Aug 2025 | 238.72 | 239.00 | 242.00 | 236.14 | 50101 | -0.01% |
| 19 Aug 2025 | 238.74 | 235.90 | 241.62 | 233.50 | 42333 | 1.20% |
| 18 Aug 2025 | 235.90 | 237.10 | 238.39 | 233.48 | 32464 | 0.50% |
| 14 Aug 2025 | 234.72 | 234.00 | 235.50 | 232.66 | 19285 | 0.41% |
| 13 Aug 2025 | 233.77 | 229.97 | 239.00 | 229.00 | 103209 | 1.65% |
| 12 Aug 2025 | 229.97 | 232.10 | 233.20 | 228.27 | 21658 | 0.15% |
| 11 Aug 2025 | 229.62 | 225.45 | 234.00 | 218.61 | 157976 | 2.37% |
| 08 Aug 2025 | 224.31 | 215.00 | 226.60 | 213.61 | 92403 | 4.34% |
| 07 Aug 2025 | 214.97 | 212.50 | 219.58 | 207.99 | 95470 | 0.12% |
| 06 Aug 2025 | 214.71 | 219.00 | 223.29 | 212.60 | 62694 | -2.93% |
| 05 Aug 2025 | 221.18 | 226.05 | 228.53 | 217.80 | 94116 | -2.72% |
| 04 Aug 2025 | 227.37 | 228.00 | 231.01 | 226.05 | 32762 | -0.67% |
| 01 Aug 2025 | 228.91 | 234.30 | 235.09 | 227.71 | 41606 | -2.30% |
| 31 Jul 2025 | 234.30 | 234.00 | 237.80 | 225.15 | 80032 | -1.16% |
| 30 Jul 2025 | 237.05 | 237.00 | 240.95 | 236.20 | 28783 | 0.02% |
| 29 Jul 2025 | 237.00 | 240.40 | 240.40 | 234.00 | 46938 | -1.52% |
| 28 Jul 2025 | 240.65 | 235.05 | 242.80 | 232.55 | 83081 | 1.48% |
| 25 Jul 2025 | 237.15 | 240.20 | 241.10 | 235.00 | 27770 | -0.67% |
| 24 Jul 2025 | 238.75 | 243.80 | 244.80 | 238.20 | 74390 | -1.42% |
| 23 Jul 2025 | 242.20 | 242.00 | 244.65 | 241.60 | 41897 | -0.53% |
| 22 Jul 2025 | 243.50 | 248.00 | 250.00 | 243.00 | 54232 | -1.97% |
| 21 Jul 2025 | 248.40 | 253.40 | 254.05 | 247.65 | 82685 | -1.25% |
| 18 Jul 2025 | 251.55 | 249.40 | 258.70 | 248.10 | 255772 | 1.47% |
| 17 Jul 2025 | 247.90 | 248.00 | 250.90 | 245.00 | 80901 | 1.06% |
| 16 Jul 2025 | 245.30 | 246.00 | 252.00 | 244.00 | 135118 | 0.37% |
| 15 Jul 2025 | 244.40 | 238.80 | 248.70 | 238.60 | 159053 | 2.99% |
| 14 Jul 2025 | 237.30 | 238.60 | 238.60 | 234.00 | 30628 | 0.06% |
| 11 Jul 2025 | 237.15 | 236.00 | 239.00 | 234.80 | 45445 | 0.30% |
| 10 Jul 2025 | 236.45 | 237.45 | 238.90 | 235.00 | 41353 | -0.42% |
| 09 Jul 2025 | 237.45 | 238.40 | 240.60 | 236.20 | 66407 | -1.17% |
| 08 Jul 2025 | 240.25 | 242.45 | 246.75 | 238.10 | 67216 | -0.91% |
| 07 Jul 2025 | 242.45 | 243.00 | 247.00 | 241.00 | 41431 | -0.41% |
| 04 Jul 2025 | 243.45 | 242.70 | 245.00 | 239.90 | 75590 | 0.93% |
| 03 Jul 2025 | 241.20 | 236.60 | 245.00 | 236.60 | 95768 | 1.13% |
| 02 Jul 2025 | 238.50 | 248.70 | 248.70 | 231.25 | 255541 | -3.93% |
| 01 Jul 2025 | 248.25 | 251.60 | 252.70 | 245.05 | 67884 | -0.98% |
| 30 Jun 2025 | 250.70 | 250.10 | 252.00 | 248.15 | 69026 | 0.62% |
| 27 Jun 2025 | 249.15 | 249.40 | 252.00 | 247.05 | 78599 | 0.59% |
| 26 Jun 2025 | 247.70 | 248.90 | 258.90 | 245.00 | 561922 | 3.60% |
| 25 Jun 2025 | 239.10 | 234.25 | 239.90 | 234.25 | 41153 | 2.09% |
| 24 Jun 2025 | 234.20 | 233.20 | 239.20 | 233.20 | 52922 | 1.08% |
| 23 Jun 2025 | 231.70 | 230.10 | 234.40 | 229.60 | 62611 | -0.73% |
| 20 Jun 2025 | 233.40 | 227.10 | 236.65 | 227.10 | 97763 | 2.77% |
| 19 Jun 2025 | 227.10 | 248.55 | 250.70 | 207.70 | 163871 | -8.63% |
| 18 Jun 2025 | 248.55 | 253.60 | 256.00 | 246.20 | 78453 | -1.39% |
| 17 Jun 2025 | 252.05 | 253.90 | 257.00 | 249.20 | 81890 | -0.73% |
| 16 Jun 2025 | 253.90 | 246.20 | 257.70 | 245.55 | 158109 | 2.57% |
| 13 Jun 2025 | 247.55 | 251.00 | 253.55 | 245.95 | 105259 | -3.28% |
| 12 Jun 2025 | 255.95 | 257.00 | 265.00 | 253.00 | 113022 | -0.54% |
| 11 Jun 2025 | 257.35 | 252.15 | 259.95 | 251.10 | 171112 | 2.06% |
| 10 Jun 2025 | 252.15 | 251.70 | 254.70 | 249.35 | 85237 | 0.82% |
| 09 Jun 2025 | 250.10 | 247.10 | 251.95 | 247.00 | 64490 | 2.04% |
| 06 Jun 2025 | 245.10 | 249.40 | 251.90 | 243.95 | 88890 | -1.74% |
| 05 Jun 2025 | 249.45 | 254.20 | 258.60 | 248.00 | 131503 | -1.87% |
| 04 Jun 2025 | 254.20 | 258.20 | 259.10 | 251.15 | 135649 | -2.10% |
| 03 Jun 2025 | 259.65 | 262.50 | 263.95 | 258.15 | 56173 | -0.17% |
| 02 Jun 2025 | 260.10 | 262.00 | 263.50 | 248.00 | 317992 | -1.75% |
| 30 May 2025 | 264.74 | 273.00 | 275.00 | 262.20 | 207773 | -2.08% |
| 29 May 2025 | 270.37 | 271.95 | 275.00 | 267.00 | 124526 | 0.49% |
| 28 May 2025 | 269.04 | 264.25 | 270.20 | 261.10 | 138432 | 2.44% |
| 27 May 2025 | 262.62 | 263.90 | 266.00 | 261.00 | 75397 | 0.31% |
| 26 May 2025 | 261.80 | 264.89 | 267.48 | 260.17 | 95652 | -0.13% |
| 23 May 2025 | 262.15 | 263.90 | 263.90 | 258.94 | 72754 | 0.09% |
| 22 May 2025 | 261.92 | 262.53 | 267.78 | 258.00 | 65436 | -0.23% |
| 21 May 2025 | 262.53 | 263.99 | 264.99 | 259.01 | 62933 | -0.01% |
| 20 May 2025 | 262.55 | 268.90 | 271.12 | 260.30 | 140094 | -1.45% |
| 19 May 2025 | 266.40 | 260.50 | 269.85 | 259.50 | 209104 | 2.73% |
| 16 May 2025 | 259.32 | 260.00 | 264.18 | 258.21 | 166427 | 0.03% |
| 15 May 2025 | 259.23 | 256.97 | 265.50 | 256.25 | 132445 | 0.88% |
| 14 May 2025 | 256.97 | 257.00 | 263.53 | 253.50 | 207943 | 1.15% |
| 13 May 2025 | 254.05 | 245.00 | 259.60 | 244.35 | 199753 | 3.63% |
| 12 May 2025 | 245.15 | 245.95 | 247.83 | 242.00 | 126645 | 2.98% |
| 09 May 2025 | 238.06 | 231.01 | 239.32 | 229.05 | 188447 | -1.53% |
| 08 May 2025 | 241.77 | 241.19 | 245.45 | 239.25 | 159297 | 0.93% |
| 07 May 2025 | 239.54 | 231.55 | 242.99 | 231.55 | 153997 | -0.51% |
| 06 May 2025 | 240.78 | 247.00 | 247.10 | 236.10 | 251492 | -1.95% |
| 05 May 2025 | 245.57 | 241.73 | 246.72 | 238.43 | 130523 | 2.60% |
| 02 May 2025 | 239.35 | 231.11 | 248.00 | 231.11 | 277855 | 1.55% |
| 30 Apr 2025 | 235.69 | 240.24 | 240.24 | 233.00 | 79685 | -1.89% |
| 29 Apr 2025 | 240.24 | 241.05 | 243.33 | 237.56 | 83981 | -0.11% |
| 28 Apr 2025 | 240.51 | 236.20 | 245.80 | 236.20 | 120778 | 0.07% |
| 25 Apr 2025 | 240.35 | 239.72 | 248.70 | 231.59 | 470023 | -0.71% |
| 24 Apr 2025 | 242.07 | 240.00 | 247.70 | 237.74 | 363591 | 0.57% |
| 23 Apr 2025 | 240.69 | 217.70 | 244.00 | 214.40 | 925719 | 11.90% |
| 22 Apr 2025 | 215.10 | 217.03 | 219.15 | 213.90 | 75698 | -0.89% |
| 21 Apr 2025 | 217.03 | 218.30 | 219.42 | 215.81 | 116600 | -0.01% |
| 17 Apr 2025 | 217.06 | 212.95 | 219.75 | 211.77 | 90749 | 1.89% |
| 16 Apr 2025 | 213.04 | 208.50 | 217.00 | 208.50 | 70259 | 0.53% |
| 15 Apr 2025 | 211.92 | 205.04 | 213.80 | 205.00 | 63239 | 4.37% |
| 11 Apr 2025 | 203.05 | 201.75 | 205.39 | 201.71 | 96702 | 1.77% |
| 09 Apr 2025 | 199.51 | 203.85 | 204.59 | 197.36 | 64448 | -3.98% |
| 08 Apr 2025 | 207.78 | 202.06 | 209.00 | 202.06 | 83872 | 5.11% |
| 07 Apr 2025 | 197.67 | 188.00 | 205.00 | 188.00 | 206856 | -5.77% |
| 04 Apr 2025 | 209.77 | 228.99 | 228.99 | 206.87 | 202457 | -8.00% |
| 03 Apr 2025 | 228.01 | 220.00 | 229.00 | 220.00 | 187810 | 5.37% |
| 02 Apr 2025 | 216.38 | 221.30 | 221.45 | 212.99 | 54199 | -1.32% |
| 01 Apr 2025 | 219.27 | 212.78 | 221.01 | 211.39 | 116202 | 3.05% |
| 28 Mar 2025 | 212.78 | 211.60 | 219.44 | 211.29 | 174767 | 1.48% |
| 27 Mar 2025 | 209.67 | 213.99 | 214.95 | 205.54 | 252917 | -0.47% |
| 26 Mar 2025 | 210.66 | 220.00 | 222.10 | 207.21 | 150877 | -3.92% |
| 25 Mar 2025 | 219.26 | 228.00 | 230.49 | 217.30 | 233674 | -3.88% |
| 24 Mar 2025 | 228.12 | 220.00 | 229.70 | 217.41 | 307863 | 4.63% |
| 21 Mar 2025 | 218.03 | 213.20 | 219.48 | 211.21 | 101916 | 2.31% |
| 20 Mar 2025 | 213.11 | 210.55 | 223.90 | 210.03 | 273248 | 1.36% |
| 19 Mar 2025 | 210.25 | 191.05 | 213.00 | 191.05 | 265321 | 10.12% |
| 18 Mar 2025 | 190.92 | 190.95 | 194.00 | 189.82 | 90429 | 0.90% |
| 17 Mar 2025 | 189.21 | 190.86 | 191.60 | 188.90 | 39542 | -0.86% |
| 13 Mar 2025 | 190.86 | 191.00 | 191.95 | 188.01 | 43411 | 0.46% |
| 12 Mar 2025 | 189.98 | 192.73 | 194.55 | 186.62 | 42387 | -1.42% |
| 11 Mar 2025 | 192.72 | 193.00 | 194.00 | 188.06 | 36047 | -0.27% |
| 10 Mar 2025 | 193.25 | 200.75 | 207.00 | 192.21 | 88504 | -2.85% |
| 07 Mar 2025 | 198.91 | 196.25 | 202.21 | 195.60 | 64620 | 1.06% |
| 06 Mar 2025 | 196.83 | 192.84 | 207.72 | 192.84 | 235980 | 2.60% |
| 05 Mar 2025 | 191.84 | 188.60 | 197.61 | 188.60 | 103188 | 0.55% |
| 04 Mar 2025 | 190.80 | 183.60 | 191.62 | 180.01 | 96338 | 4.12% |
| 03 Mar 2025 | 183.25 | 190.00 | 193.58 | 176.05 | 133066 | -4.50% |
| 28 Feb 2025 | 191.88 | 197.21 | 198.99 | 191.00 | 64008 | -3.20% |
| 27 Feb 2025 | 198.23 | 204.00 | 206.57 | 195.99 | 99745 | -3.71% |
| 25 Feb 2025 | 205.86 | 209.00 | 216.41 | 204.00 | 103544 | -2.34% |
| 24 Feb 2025 | 210.79 | 210.00 | 217.93 | 205.20 | 148920 | -1.72% |
| 21 Feb 2025 | 214.48 | 203.58 | 225.00 | 202.00 | 287701 | 5.35% |
| 20 Feb 2025 | 203.58 | 190.65 | 208.01 | 189.11 | 120882 | 6.60% |
| 19 Feb 2025 | 190.97 | 182.85 | 192.62 | 181.22 | 93780 | 2.87% |
| 18 Feb 2025 | 185.64 | 195.86 | 196.26 | 184.00 | 109208 | -4.22% |
| 17 Feb 2025 | 193.81 | 198.54 | 198.54 | 188.20 | 101712 | -2.38% |
| 14 Feb 2025 | 198.54 | 205.45 | 207.59 | 196.47 | 94821 | -3.12% |
| 13 Feb 2025 | 204.93 | 211.65 | 215.00 | 202.20 | 175463 | -3.13% |
| 12 Feb 2025 | 211.55 | 197.00 | 219.40 | 196.16 | 344241 | 5.76% |
| 11 Feb 2025 | 200.02 | 210.50 | 210.60 | 196.04 | 94294 | -5.19% |
| 10 Feb 2025 | 210.98 | 217.01 | 219.39 | 210.20 | 72337 | -2.99% |
| 07 Feb 2025 | 217.48 | 215.35 | 219.40 | 212.01 | 101921 | 0.61% |
| 06 Feb 2025 | 216.16 | 211.95 | 221.79 | 211.00 | 137663 | 1.93% |
| 05 Feb 2025 | 212.06 | 203.40 | 214.49 | 203.40 | 86358 | 3.17% |
| 04 Feb 2025 | 205.55 | 200.10 | 209.00 | 200.10 | 37475 | 2.94% |
| 03 Feb 2025 | 199.68 | 206.27 | 207.00 | 198.00 | 48686 | -3.65% |
| 01 Feb 2025 | 207.24 | 203.75 | 209.00 | 202.22 | 42745 | 2.68% |
| 31 Jan 2025 | 201.83 | 201.80 | 205.97 | 198.51 | 67529 | 0.90% |
| 30 Jan 2025 | 200.02 | 199.41 | 205.50 | 197.91 | 88232 | -0.01% |
| 29 Jan 2025 | 200.05 | 187.01 | 202.39 | 187.01 | 74753 | 5.62% |
| 28 Jan 2025 | 189.41 | 198.09 | 198.09 | 183.00 | 110112 | -3.61% |
| 27 Jan 2025 | 196.51 | 206.00 | 206.70 | 190.00 | 163284 | -3.95% |
| 24 Jan 2025 | 204.59 | 212.90 | 212.90 | 202.61 | 62678 | -3.14% |
| 23 Jan 2025 | 211.23 | 212.00 | 213.08 | 208.03 | 139381 | 0.36% |
| 22 Jan 2025 | 210.48 | 217.52 | 220.00 | 208.00 | 88057 | -3.43% |
| 21 Jan 2025 | 217.95 | 224.10 | 226.45 | 217.00 | 65211 | -1.97% |
| 20 Jan 2025 | 222.34 | 220.00 | 226.00 | 218.61 | 110811 | 0.44% |
| 17 Jan 2025 | 221.37 | 223.60 | 224.38 | 220.03 | 44175 | -1.02% |
| 16 Jan 2025 | 223.65 | 223.89 | 231.29 | 223.00 | 63179 | 0.30% |
| 15 Jan 2025 | 222.99 | 223.14 | 232.86 | 219.01 | 108199 | 0.87% |
| 14 Jan 2025 | 221.06 | 218.25 | 223.19 | 215.15 | 78224 | 2.75% |
| 13 Jan 2025 | 215.14 | 223.60 | 226.10 | 211.15 | 123851 | -5.24% |
| 10 Jan 2025 | 227.03 | 233.33 | 234.20 | 222.81 | 105999 | -2.70% |
| 09 Jan 2025 | 233.33 | 237.70 | 242.00 | 230.40 | 75357 | -3.30% |
| 08 Jan 2025 | 241.30 | 246.75 | 246.89 | 239.42 | 71568 | -2.16% |
| 07 Jan 2025 | 246.62 | 240.25 | 250.00 | 237.11 | 96877 | 2.69% |
| 06 Jan 2025 | 240.15 | 255.86 | 257.99 | 238.00 | 206537 | -6.14% |
| 03 Jan 2025 | 255.86 | 253.75 | 258.85 | 253.52 | 134897 | 1.18% |
| 02 Jan 2025 | 252.87 | 256.99 | 257.40 | 250.00 | 154773 | -1.48% |
| 01 Jan 2025 | 256.68 | 238.85 | 259.98 | 238.85 | 360834 | 7.46% |
| 31 Dec 2024 | 238.85 | 227.20 | 248.50 | 227.10 | 361277 | 4.90% |
| 30 Dec 2024 | 227.70 | 234.50 | 236.10 | 227.00 | 109178 | -2.92% |
| 27 Dec 2024 | 234.55 | 230.90 | 235.50 | 229.85 | 74394 | 1.62% |
| 26 Dec 2024 | 230.80 | 237.00 | 237.50 | 230.00 | 97855 | -2.16% |
| 24 Dec 2024 | 235.90 | 230.55 | 237.55 | 230.30 | 75151 | 1.44% |
| 23 Dec 2024 | 232.55 | 233.80 | 235.70 | 227.05 | 95796 | 0.43% |
| 20 Dec 2024 | 231.55 | 244.50 | 244.50 | 230.00 | 159367 | -4.67% |
| 19 Dec 2024 | 242.90 | 239.75 | 244.95 | 234.20 | 135379 | 2.12% |
| 18 Dec 2024 | 237.85 | 243.90 | 244.40 | 236.90 | 130488 | -2.48% |
| 17 Dec 2024 | 243.90 | 247.80 | 249.40 | 242.25 | 96174 | -1.33% |
| 16 Dec 2024 | 247.20 | 248.10 | 251.90 | 246.00 | 104800 | -0.06% |
| 13 Dec 2024 | 247.35 | 252.60 | 252.60 | 244.20 | 112916 | -1.45% |
| 12 Dec 2024 | 251.00 | 253.60 | 256.00 | 250.00 | 147025 | -0.87% |
| 11 Dec 2024 | 253.20 | 260.20 | 261.00 | 252.05 | 199311 | -2.45% |
| 10 Dec 2024 | 259.55 | 259.85 | 260.80 | 253.00 | 165602 | 0.72% |
| 09 Dec 2024 | 257.70 | 258.00 | 263.90 | 256.85 | 136335 | 0.29% |
| 06 Dec 2024 | 256.95 | 258.90 | 261.30 | 256.10 | 140918 | -0.70% |
| 05 Dec 2024 | 258.75 | 263.60 | 264.00 | 257.60 | 196450 | -1.41% |
| 04 Dec 2024 | 262.45 | 263.00 | 271.70 | 258.55 | 323230 | 0.73% |
| 03 Dec 2024 | 260.55 | 260.50 | 266.40 | 256.35 | 178030 | 0.02% |
| 02 Dec 2024 | 260.50 | 260.95 | 268.80 | 255.95 | 272687 | -0.17% |
| 29 Nov 2024 | 260.95 | 258.70 | 263.20 | 255.55 | 105227 | -0.02% |
| 28 Nov 2024 | 261.00 | 252.90 | 264.40 | 252.90 | 110700 | 2.49% |
| 27 Nov 2024 | 254.65 | 266.35 | 268.50 | 253.00 | 205807 | -3.80% |
| 26 Nov 2024 | 264.70 | 246.10 | 270.75 | 245.10 | 352046 | 7.56% |
| 25 Nov 2024 | 246.10 | 243.05 | 248.80 | 242.50 | 113073 | 2.05% |
| 22 Nov 2024 | 241.15 | 241.65 | 243.50 | 235.35 | 109241 | 0.77% |
| 21 Nov 2024 | 239.30 | 250.45 | 251.00 | 233.35 | 245638 | -4.45% |
| 19 Nov 2024 | 250.45 | 256.90 | 262.00 | 248.00 | 128504 | -1.57% |
| 18 Nov 2024 | 254.45 | 262.65 | 264.20 | 253.00 | 140850 | -3.32% |
| 14 Nov 2024 | 263.20 | 262.75 | 269.95 | 261.00 | 150037 | 0.48% |
| 13 Nov 2024 | 261.95 | 270.05 | 270.65 | 256.15 | 194171 | -3.41% |
| 12 Nov 2024 | 271.20 | 280.95 | 284.40 | 268.90 | 217519 | -3.47% |
| 11 Nov 2024 | 280.95 | 283.35 | 284.80 | 273.35 | 291745 | -5.02% |
| 08 Nov 2024 | 295.80 | 305.90 | 309.80 | 294.00 | 147235 | -3.30% |
| 07 Nov 2024 | 305.90 | 315.00 | 315.00 | 304.50 | 97746 | -2.13% |
| 06 Nov 2024 | 312.55 | 307.10 | 315.90 | 305.80 | 173468 | 2.24% |
| 05 Nov 2024 | 305.70 | 292.00 | 309.90 | 292.00 | 193282 | 3.42% |
| 04 Nov 2024 | 295.60 | 304.00 | 305.70 | 290.55 | 138418 | -1.68% |
| 01 Nov 2024 | 300.65 | 298.00 | 304.20 | 295.75 | 36076 | 2.11% |
| 31 Oct 2024 | 294.45 | 292.65 | 296.70 | 288.20 | 100034 | 0.62% |
| 30 Oct 2024 | 292.65 | 288.65 | 295.50 | 285.30 | 120396 | 2.06% |
| 29 Oct 2024 | 286.75 | 289.80 | 293.90 | 279.00 | 117955 | -0.33% |
| 28 Oct 2024 | 287.70 | 280.60 | 291.80 | 278.85 | 144717 | 2.53% |
| 25 Oct 2024 | 280.60 | 290.85 | 293.00 | 275.60 | 160473 | -3.06% |
| 24 Oct 2024 | 289.45 | 304.25 | 307.20 | 287.30 | 207432 | -3.60% |
| 23 Oct 2024 | 300.25 | 291.30 | 308.25 | 287.00 | 253103 | 3.41% |
| 22 Oct 2024 | 290.35 | 310.65 | 310.65 | 287.00 | 400780 | -5.97% |
| 21 Oct 2024 | 308.80 | 318.90 | 324.65 | 302.70 | 286019 | -2.71% |
| 18 Oct 2024 | 317.40 | 333.00 | 333.00 | 311.00 | 442067 | -4.70% |
| 17 Oct 2024 | 333.05 | 347.65 | 349.20 | 332.00 | 172587 | -3.96% |
| 16 Oct 2024 | 346.80 | 349.00 | 350.45 | 345.00 | 93126 | -0.67% |
| 15 Oct 2024 | 349.15 | 351.05 | 353.75 | 345.05 | 109175 | -0.54% |
| 14 Oct 2024 | 351.05 | 347.85 | 359.90 | 345.30 | 272918 | 1.40% |
| 11 Oct 2024 | 346.20 | 348.50 | 349.40 | 340.00 | 156126 | -0.03% |
| 10 Oct 2024 | 346.30 | 346.00 | 349.60 | 342.50 | 114050 | 0.92% |
| 09 Oct 2024 | 343.15 | 350.00 | 353.15 | 342.00 | 193010 | -0.94% |
| 08 Oct 2024 | 346.40 | 340.00 | 353.10 | 330.05 | 303144 | 2.52% |
| 07 Oct 2024 | 337.90 | 365.35 | 366.90 | 335.05 | 295229 | -7.20% |
| 04 Oct 2024 | 364.10 | 373.50 | 376.20 | 360.15 | 242725 | -2.61% |
| 03 Oct 2024 | 373.85 | 374.05 | 390.85 | 369.00 | 735109 | -0.11% |
| 01 Oct 2024 | 374.25 | 353.00 | 376.65 | 353.00 | 894038 | 6.68% |
| 30 Sep 2024 | 350.80 | 350.00 | 355.95 | 345.45 | 167151 | -0.11% |
| 27 Sep 2024 | 351.20 | 355.00 | 355.00 | 346.35 | 198269 | -0.97% |
| 26 Sep 2024 | 354.65 | 358.20 | 358.30 | 351.15 | 153725 | -0.99% |
| 25 Sep 2024 | 358.20 | 365.00 | 365.00 | 356.20 | 193729 | -1.92% |
| 24 Sep 2024 | 365.20 | 376.80 | 395.50 | 361.10 | 811989 | -3.08% |
| 23 Sep 2024 | 376.80 | 368.50 | 398.00 | 368.50 | 751709 | 2.25% |
| 20 Sep 2024 | 368.50 | 361.80 | 374.40 | 356.00 | 323435 | 3.24% |
| 19 Sep 2024 | 356.95 | 359.00 | 364.90 | 340.20 | 303812 | 0.49% |
| 18 Sep 2024 | 355.20 | 358.40 | 365.65 | 351.25 | 181818 | -1.43% |
| 17 Sep 2024 | 360.35 | 364.40 | 369.20 | 355.00 | 172756 | -1.11% |
| 16 Sep 2024 | 364.40 | 371.60 | 373.90 | 361.10 | 191597 | -1.67% |
| 13 Sep 2024 | 370.60 | 369.00 | 376.80 | 364.05 | 378775 | 1.01% |
| 12 Sep 2024 | 366.90 | 375.00 | 377.50 | 360.15 | 874215 | -1.98% |
| 11 Sep 2024 | 374.30 | 345.20 | 391.65 | 343.70 | 5142022 | 9.70% |
| 10 Sep 2024 | 341.20 | 339.85 | 349.85 | 339.80 | 215605 | 0.47% |
| 09 Sep 2024 | 339.60 | 334.50 | 343.80 | 327.30 | 175549 | 1.52% |
| 06 Sep 2024 | 334.50 | 339.15 | 343.50 | 331.60 | 207644 | -1.05% |
| 05 Sep 2024 | 338.05 | 343.80 | 353.55 | 336.05 | 1193637 | -0.98% |
| 04 Sep 2024 | 341.40 | 329.70 | 344.40 | 326.65 | 273891 | 3.33% |
| 03 Sep 2024 | 330.40 | 333.20 | 335.90 | 329.35 | 115923 | -0.94% |
| 02 Sep 2024 | 333.55 | 344.00 | 348.00 | 330.75 | 150144 | -1.54% |
| 30 Aug 2024 | 338.75 | 340.35 | 343.80 | 333.05 | 298146 | -0.47% |
| 29 Aug 2024 | 340.35 | 342.45 | 351.35 | 337.50 | 409281 | -0.76% |
| 28 Aug 2024 | 342.95 | 341.05 | 346.85 | 339.90 | 173254 | 0.90% |
| 27 Aug 2024 | 339.90 | 341.05 | 349.80 | 335.00 | 376289 | 0.01% |
| 26 Aug 2024 | 339.85 | 358.00 | 359.35 | 338.15 | 621392 | -4.78% |
| 23 Aug 2024 | 356.90 | 307.00 | 363.75 | 307.00 | 3759357 | 16.56% |
| 22 Aug 2024 | 306.20 | 310.65 | 311.20 | 304.25 | 151260 | -0.78% |
| 21 Aug 2024 | 308.60 | 303.30 | 310.00 | 303.00 | 225571 | 1.76% |
| 20 Aug 2024 | 303.25 | 302.90 | 307.80 | 301.55 | 176829 | 0.56% |
| 19 Aug 2024 | 301.55 | 295.50 | 304.00 | 292.35 | 239031 | 3.02% |
| 16 Aug 2024 | 292.70 | 281.10 | 297.00 | 277.60 | 237356 | 5.00% |
| 14 Aug 2024 | 278.75 | 283.00 | 283.00 | 273.05 | 137246 | -0.69% |
| 13 Aug 2024 | 280.70 | 287.60 | 289.80 | 278.30 | 120172 | -2.40% |
| 12 Aug 2024 | 287.60 | 283.65 | 294.80 | 283.65 | 228091 | 1.32% |
| 09 Aug 2024 | 283.85 | 293.50 | 295.00 | 280.05 | 293903 | -3.07% |
| 08 Aug 2024 | 292.85 | 296.55 | 298.15 | 290.15 | 147792 | -0.93% |
| 07 Aug 2024 | 295.60 | 282.40 | 299.00 | 282.00 | 420226 | 5.61% |
| 06 Aug 2024 | 279.90 | 317.00 | 321.45 | 271.35 | 1062255 | -9.93% |
| 05 Aug 2024 | 310.75 | 309.00 | 325.00 | 294.00 | 1406986 | -0.64% |
| 02 Aug 2024 | 312.75 | 304.45 | 316.30 | 300.80 | 463551 | 3.01% |
| 01 Aug 2024 | 303.60 | 307.30 | 314.60 | 300.05 | 643681 | -0.19% |
| 31 Jul 2024 | 304.17 | 289.75 | 306.72 | 288.98 | 880712 | 5.81% |
| 30 Jul 2024 | 287.48 | 278.42 | 289.35 | 278.41 | 210762 | 3.25% |
| 29 Jul 2024 | 278.42 | 280.10 | 285.90 | 275.76 | 173347 | -0.48% |
| 26 Jul 2024 | 279.77 | 278.10 | 285.00 | 278.00 | 187891 | 1.18% |
| 25 Jul 2024 | 276.52 | 272.90 | 280.93 | 270.21 | 209833 | 1.21% |
| 24 Jul 2024 | 273.21 | 276.00 | 282.80 | 271.60 | 384831 | 0.11% |
| 23 Jul 2024 | 272.92 | 256.69 | 277.68 | 255.59 | 1321287 | 6.46% |
| 22 Jul 2024 | 256.37 | 238.00 | 260.00 | 233.54 | 657375 | 7.94% |
| 19 Jul 2024 | 237.52 | 240.44 | 245.39 | 232.61 | 257886 | -1.20% |
| 18 Jul 2024 | 240.41 | 246.32 | 246.62 | 239.12 | 134693 | -2.40% |
| 16 Jul 2024 | 246.32 | 245.00 | 253.00 | 245.00 | 120520 | 0.90% |
| 15 Jul 2024 | 244.13 | 245.10 | 252.99 | 240.23 | 279138 | -1.15% |
| 12 Jul 2024 | 246.96 | 251.90 | 253.95 | 246.00 | 135258 | -1.64% |
| 11 Jul 2024 | 251.08 | 245.90 | 255.99 | 245.90 | 608653 | 1.81% |
| 10 Jul 2024 | 246.62 | 257.59 | 257.59 | 242.25 | 604967 | -3.05% |
| 09 Jul 2024 | 254.37 | 253.70 | 259.00 | 245.00 | 174000 | 0.69% |
| 08 Jul 2024 | 252.63 | 262.00 | 262.30 | 251.90 | 337672 | -2.85% |
| 05 Jul 2024 | 260.03 | 245.65 | 263.73 | 243.30 | 897032 | 6.33% |
| 04 Jul 2024 | 244.55 | 248.50 | 248.84 | 242.28 | 303440 | -0.52% |
| 03 Jul 2024 | 245.84 | 244.05 | 255.78 | 244.00 | 459378 | 0.31% |
| 02 Jul 2024 | 245.07 | 249.40 | 251.90 | 241.00 | 364739 | -0.53% |
| 01 Jul 2024 | 246.38 | 225.98 | 251.35 | 224.61 | 1440091 | 10.30% |
| 28 Jun 2024 | 223.38 | 222.85 | 228.99 | 221.52 | 203966 | 0.65% |
| 27 Jun 2024 | 221.93 | 225.10 | 229.00 | 218.61 | 226002 | -1.85% |
| 26 Jun 2024 | 226.11 | 230.56 | 231.34 | 225.13 | 238616 | -1.30% |
| 25 Jun 2024 | 229.09 | 234.82 | 239.70 | 227.06 | 377867 | -1.28% |
| 24 Jun 2024 | 232.07 | 226.00 | 235.62 | 222.50 | 596004 | -2.03% |
| 21 Jun 2024 | 236.87 | 243.90 | 249.40 | 233.80 | 764568 | -1.70% |
| 20 Jun 2024 | 240.96 | 217.35 | 245.12 | 216.46 | 2357807 | 11.97% |
| 19 Jun 2024 | 215.21 | 209.00 | 220.67 | 206.56 | 798002 | 3.16% |
| 18 Jun 2024 | 208.62 | 209.99 | 210.98 | 206.50 | 168708 | 0.27% |
| 14 Jun 2024 | 208.06 | 211.40 | 211.50 | 206.25 | 172961 | -0.47% |
| 13 Jun 2024 | 209.04 | 210.98 | 213.65 | 208.01 | 254635 | 0.06% |
| 12 Jun 2024 | 208.91 | 207.75 | 213.52 | 206.08 | 223796 | 1.46% |
| 11 Jun 2024 | 205.91 | 204.98 | 207.54 | 203.37 | 117701 | 1.44% |
| 10 Jun 2024 | 202.99 | 202.70 | 207.99 | 201.41 | 206841 | 1.34% |
| 07 Jun 2024 | 200.30 | 201.00 | 203.75 | 199.05 | 167687 | 1.70% |
| 06 Jun 2024 | 196.95 | 192.05 | 199.50 | 188.30 | 143914 | 3.85% |
| 05 Jun 2024 | 189.65 | 187.25 | 193.25 | 178.00 | 165205 | 3.63% |
| 04 Jun 2024 | 183.00 | 193.85 | 193.85 | 175.25 | 268248 | -5.60% |
| 03 Jun 2024 | 193.85 | 205.00 | 205.10 | 189.00 | 358112 | -2.15% |
| 31 May 2024 | 198.10 | 202.80 | 205.00 | 196.65 | 200557 | -0.38% |
| 30 May 2024 | 198.85 | 214.85 | 215.90 | 195.30 | 685533 | -6.07% |
| 29 May 2024 | 211.70 | 211.80 | 221.90 | 208.00 | 1419124 | 0.88% |
| 28 May 2024 | 209.85 | 208.80 | 219.40 | 207.35 | 540401 | 1.43% |
| 27 May 2024 | 206.90 | 205.30 | 209.70 | 205.30 | 144432 | 0.78% |
| 24 May 2024 | 205.30 | 203.20 | 206.95 | 201.15 | 143308 | 2.01% |
| 23 May 2024 | 201.25 | 204.95 | 209.90 | 200.60 | 146883 | -1.11% |
| 22 May 2024 | 203.50 | 205.50 | 207.45 | 202.15 | 133564 | -0.97% |
| 21 May 2024 | 205.50 | 212.50 | 212.50 | 204.45 | 130969 | -0.96% |
| 18 May 2024 | 207.50 | 208.60 | 209.15 | 205.15 | 33151 | 0.39% |
| 17 May 2024 | 206.70 | 205.45 | 208.15 | 205.45 | 55108 | 0.61% |
| 16 May 2024 | 205.45 | 205.70 | 212.50 | 204.10 | 142684 | 0.24% |
| 15 May 2024 | 204.95 | 205.70 | 207.85 | 204.10 | 92959 | 0.42% |
| 14 May 2024 | 204.10 | 200.20 | 205.95 | 200.20 | 82347 | 1.82% |
| 13 May 2024 | 200.45 | 205.70 | 206.20 | 197.55 | 91148 | -1.62% |
| 10 May 2024 | 203.75 | 203.00 | 205.00 | 200.00 | 124292 | 0.79% |
| 09 May 2024 | 202.15 | 207.20 | 210.00 | 200.05 | 161651 | -2.44% |
| 08 May 2024 | 207.20 | 210.40 | 213.80 | 205.10 | 285407 | -0.74% |
| 07 May 2024 | 208.75 | 196.00 | 212.45 | 194.15 | 553019 | 6.18% |
| 06 May 2024 | 196.60 | 202.70 | 202.70 | 194.90 | 164938 | -2.12% |
| 03 May 2024 | 200.85 | 207.70 | 207.70 | 198.05 | 251427 | -2.41% |
| 02 May 2024 | 205.80 | 202.45 | 207.00 | 198.15 | 290844 | 0.73% |
| 30 Apr 2024 | 204.30 | 208.85 | 211.00 | 204.00 | 184518 | -1.61% |
| 29 Apr 2024 | 207.65 | 209.70 | 211.55 | 206.85 | 166599 | 0.10% |
| 26 Apr 2024 | 207.45 | 208.50 | 210.20 | 205.65 | 158164 | -0.43% |
| 25 Apr 2024 | 208.35 | 209.15 | 213.00 | 208.00 | 204037 | -0.38% |
| 24 Apr 2024 | 209.15 | 211.95 | 218.80 | 207.60 | 224816 | -1.04% |
| 23 Apr 2024 | 211.35 | 214.95 | 216.70 | 209.95 | 192959 | -1.33% |
| 22 Apr 2024 | 214.20 | 208.25 | 219.40 | 206.50 | 645791 | 3.85% |
| 19 Apr 2024 | 206.25 | 202.00 | 207.25 | 201.00 | 435433 | -0.12% |
| 18 Apr 2024 | 206.50 | 210.70 | 214.70 | 205.00 | 376885 | -1.24% |
| 16 Apr 2024 | 209.10 | 202.60 | 211.50 | 201.30 | 556805 | 3.21% |
| 15 Apr 2024 | 202.60 | 197.40 | 209.95 | 190.90 | 700441 | -0.88% |
| 12 Apr 2024 | 204.40 | 207.40 | 209.65 | 203.00 | 459538 | -1.45% |
| 10 Apr 2024 | 207.40 | 213.10 | 213.80 | 206.00 | 225359 | -1.85% |
| 09 Apr 2024 | 211.30 | 203.00 | 218.00 | 203.00 | 777411 | 3.76% |
| 08 Apr 2024 | 203.65 | 208.20 | 210.70 | 202.35 | 381059 | -1.21% |
| 05 Apr 2024 | 206.15 | 206.95 | 211.65 | 201.00 | 1182725 | 4.43% |
| 04 Apr 2024 | 197.40 | 188.30 | 206.60 | 186.35 | 787795 | 5.82% |
| 03 Apr 2024 | 186.55 | 189.00 | 193.35 | 185.25 | 370533 | -0.35% |
| 02 Apr 2024 | 187.20 | 186.05 | 190.00 | 183.80 | 224143 | 0.62% |
| 01 Apr 2024 | 186.05 | 179.95 | 187.70 | 177.90 | 347625 | 4.38% |
| 28 Mar 2024 | 178.25 | 181.25 | 182.95 | 178.00 | 130683 | -0.56% |
| 27 Mar 2024 | 179.25 | 184.75 | 186.70 | 177.10 | 181344 | -2.92% |
| 26 Mar 2024 | 184.65 | 182.90 | 187.80 | 181.05 | 248345 | 0.98% |
| 22 Mar 2024 | 182.85 | 188.00 | 196.95 | 178.30 | 1521228 | -1.14% |
| 21 Mar 2024 | 184.95 | 182.50 | 186.95 | 179.40 | 282804 | 2.89% |
| 20 Mar 2024 | 179.75 | 183.00 | 189.80 | 177.50 | 318394 | 0.17% |
| 19 Mar 2024 | 179.45 | 186.45 | 186.45 | 174.70 | 522555 | -4.04% |
| 18 Mar 2024 | 187.00 | 189.20 | 198.00 | 184.10 | 1135721 | 0.65% |
| 15 Mar 2024 | 185.80 | 187.00 | 189.70 | 179.55 | 736967 | 0.41% |
| 14 Mar 2024 | 185.05 | 167.90 | 190.00 | 167.10 | 1679877 | 12.63% |
| 13 Mar 2024 | 164.30 | 182.15 | 193.00 | 160.85 | 1334107 | -9.85% |
| 12 Mar 2024 | 182.25 | 160.90 | 191.90 | 157.70 | 2715680 | 13.27% |
| 11 Mar 2024 | 160.90 | 179.00 | 179.40 | 158.15 | 775447 | -10.06% |
| 07 Mar 2024 | 178.90 | 181.20 | 184.25 | 175.80 | 761934 | -1.30% |
| 06 Mar 2024 | 181.25 | 179.00 | 194.00 | 174.80 | 5061306 | -0.41% |
| 05 Mar 2024 | 182.00 | 165.90 | 188.00 | 165.90 | 5985908 | 9.84% |
| 04 Mar 2024 | 165.70 | 154.50 | 174.00 | 154.50 | 5134417 | 8.83% |
| 02 Mar 2024 | 152.25 | 147.20 | 154.60 | 147.10 | 66310 | 3.40% |
| 01 Mar 2024 | 147.25 | 151.90 | 154.05 | 145.75 | 350254 | -1.83% |
| 29 Feb 2024 | 150.00 | 152.90 | 154.80 | 149.20 | 503868 | -2.88% |
| 28 Feb 2024 | 154.45 | 155.90 | 161.45 | 150.20 | 2637798 | 0.88% |
| 27 Feb 2024 | 153.10 | 147.00 | 154.80 | 145.30 | 703368 | 5.55% |
| 26 Feb 2024 | 145.05 | 143.80 | 148.00 | 141.50 | 305932 | 2.15% |
| 23 Feb 2024 | 142.00 | 145.40 | 147.25 | 141.25 | 203617 | -2.30% |
| 22 Feb 2024 | 145.35 | 146.60 | 147.00 | 143.65 | 197306 | -0.34% |
| 21 Feb 2024 | 145.85 | 149.70 | 150.00 | 145.15 | 277022 | -1.88% |
| 20 Feb 2024 | 148.65 | 153.10 | 153.25 | 147.65 | 285341 | -2.24% |
| 19 Feb 2024 | 152.05 | 151.40 | 155.80 | 148.70 | 738473 | 2.05% |
| 16 Feb 2024 | 149.00 | 149.05 | 154.20 | 148.00 | 507605 | 0.98% |
| 15 Feb 2024 | 147.55 | 147.85 | 151.20 | 146.50 | 497359 | 1.55% |
| 14 Feb 2024 | 145.30 | 151.85 | 151.85 | 144.00 | 577423 | -3.13% |
| 13 Feb 2024 | 150.00 | 150.00 | 157.80 | 139.95 | 1800563 | 2.42% |
| 12 Feb 2024 | 146.45 | 149.90 | 160.00 | 142.00 | 4862816 | 0.10% |
| 09 Feb 2024 | 146.30 | 134.50 | 152.50 | 134.00 | 7292806 | 11.89% |
| 08 Feb 2024 | 130.75 | 132.10 | 134.80 | 130.10 | 316401 | 0.08% |
| 07 Feb 2024 | 130.65 | 132.40 | 135.00 | 130.10 | 402348 | -0.15% |
| 06 Feb 2024 | 130.85 | 130.40 | 134.90 | 129.35 | 228845 | 0.73% |
| 05 Feb 2024 | 129.90 | 132.50 | 135.30 | 129.15 | 266969 | -0.35% |
| 02 Feb 2024 | 130.35 | 123.20 | 132.05 | 122.65 | 356908 | 4.91% |
| 01 Feb 2024 | 124.25 | 124.15 | 125.50 | 122.20 | 88091 | 0.89% |
| 31 Jan 2024 | 123.15 | 122.20 | 124.95 | 121.55 | 67748 | -0.28% |
| 30 Jan 2024 | 123.50 | 122.60 | 125.75 | 122.60 | 110281 | 0.28% |
| 29 Jan 2024 | 123.15 | 126.90 | 126.90 | 122.10 | 125684 | -1.48% |
| 25 Jan 2024 | 125.00 | 125.65 | 127.50 | 124.05 | 118212 | 0.48% |
| 24 Jan 2024 | 124.40 | 124.85 | 127.00 | 121.05 | 78530 | 0.61% |
| 23 Jan 2024 | 123.65 | 129.40 | 129.40 | 123.45 | 119772 | -2.45% |
| 20 Jan 2024 | 126.75 | 126.90 | 129.00 | 124.80 | 67343 | 0.72% |
| 19 Jan 2024 | 125.85 | 126.05 | 127.15 | 124.35 | 76307 | 0.24% |
| 18 Jan 2024 | 125.55 | 125.65 | 127.50 | 121.90 | 129143 | -0.08% |
| 17 Jan 2024 | 125.65 | 125.30 | 127.45 | 124.30 | 115370 | -0.99% |
| 16 Jan 2024 | 126.90 | 129.35 | 130.70 | 125.15 | 189938 | -1.89% |
| 15 Jan 2024 | 129.35 | 131.45 | 132.50 | 128.95 | 168749 | -0.65% |
| 12 Jan 2024 | 130.20 | 129.65 | 132.65 | 128.85 | 125142 | -0.34% |
| 11 Jan 2024 | 130.65 | 130.90 | 132.50 | 128.90 | 139176 | 0.89% |
| 10 Jan 2024 | 129.50 | 130.95 | 134.90 | 127.05 | 261937 | -1.71% |
| 09 Jan 2024 | 131.75 | 130.50 | 133.65 | 128.10 | 296429 | 2.17% |
| 08 Jan 2024 | 128.95 | 135.20 | 137.80 | 125.25 | 663262 | -2.86% |
| 05 Jan 2024 | 132.75 | 134.95 | 135.80 | 130.60 | 275178 | -0.52% |
| 04 Jan 2024 | 133.45 | 136.65 | 136.65 | 131.70 | 312924 | 0.49% |
| 03 Jan 2024 | 132.80 | 132.50 | 136.00 | 130.25 | 1203988 | 2.00% |
| 02 Jan 2024 | 130.20 | 120.90 | 131.85 | 120.25 | 1008167 | 8.64% |
| 01 Jan 2024 | 119.85 | 119.90 | 120.45 | 117.90 | 66305 | 0.97% |
| 29 Dec 2023 | 118.70 | 120.60 | 120.60 | 118.45 | 42790 | -0.63% |
| 28 Dec 2023 | 119.45 | 120.80 | 121.15 | 118.50 | 46634 | -0.21% |
| 27 Dec 2023 | 119.70 | 120.10 | 122.80 | 118.50 | 122243 | 0.46% |
| 26 Dec 2023 | 119.15 | 119.95 | 119.95 | 118.00 | 39315 | 0.13% |
| 22 Dec 2023 | 119.00 | 119.55 | 120.85 | 117.45 | 113795 | 0.38% |
| 21 Dec 2023 | 118.55 | 115.50 | 119.15 | 113.30 | 114380 | 1.93% |
| 20 Dec 2023 | 116.30 | 124.30 | 127.45 | 115.25 | 395978 | -5.72% |
| 19 Dec 2023 | 123.35 | 126.00 | 127.15 | 122.90 | 132668 | -1.36% |
| 18 Dec 2023 | 125.05 | 123.95 | 128.30 | 122.05 | 319281 | 1.34% |
| 15 Dec 2023 | 123.40 | 119.95 | 126.60 | 118.10 | 362048 | 3.65% |
| 14 Dec 2023 | 119.05 | 119.40 | 120.00 | 118.00 | 62627 | 0.63% |
| 13 Dec 2023 | 118.30 | 119.00 | 119.00 | 118.00 | 55499 | -0.50% |
| 12 Dec 2023 | 118.90 | 121.35 | 121.50 | 118.65 | 55200 | -0.13% |
| 11 Dec 2023 | 119.05 | 118.95 | 120.90 | 118.25 | 93775 | 0.59% |
| 08 Dec 2023 | 118.35 | 119.00 | 119.80 | 118.10 | 40438 | 0.00% |
| 07 Dec 2023 | 118.35 | 119.00 | 119.00 | 117.50 | 54580 | -0.25% |
| 06 Dec 2023 | 118.65 | 119.30 | 119.30 | 118.00 | 46240 | 0.00% |
| 05 Dec 2023 | 118.65 | 120.40 | 120.80 | 118.30 | 58560 | -0.92% |
| 04 Dec 2023 | 119.75 | 120.00 | 121.90 | 119.00 | 103514 | 1.01% |
| 01 Dec 2023 | 118.55 | 118.85 | 120.00 | 118.10 | 46860 | 0.13% |
| 30 Nov 2023 | 118.40 | 119.05 | 119.85 | 117.20 | 66901 | -0.50% |
| 29 Nov 2023 | 119.00 | 121.15 | 122.05 | 118.50 | 79210 | -1.73% |
| 28 Nov 2023 | 121.10 | 122.55 | 123.45 | 120.50 | 99440 | -1.18% |
| 24 Nov 2023 | 122.55 | 119.75 | 127.50 | 119.60 | 477175 | 2.47% |
| 23 Nov 2023 | 119.60 | 119.35 | 120.00 | 118.25 | 74739 | 1.18% |
| 22 Nov 2023 | 118.20 | 117.45 | 119.30 | 116.40 | 93003 | 1.63% |
| 21 Nov 2023 | 116.30 | 120.75 | 120.75 | 115.50 | 128980 | -2.80% |
| 20 Nov 2023 | 119.65 | 118.00 | 121.90 | 116.70 | 106302 | 1.23% |
| 17 Nov 2023 | 118.20 | 119.25 | 119.70 | 117.50 | 96805 | -0.51% |
| 16 Nov 2023 | 118.80 | 119.00 | 120.00 | 118.10 | 61314 | -0.04% |
| 15 Nov 2023 | 118.85 | 120.00 | 121.00 | 118.30 | 41774 | -0.50% |
| 13 Nov 2023 | 119.45 | 119.95 | 120.00 | 118.65 | 54807 | -0.87% |
| 12 Nov 2023 | 120.50 | 119.65 | 122.00 | 119.05 | 19573 | 1.90% |
| 10 Nov 2023 | 118.25 | 118.60 | 121.00 | 117.00 | 83191 | -0.71% |
| 09 Nov 2023 | 119.10 | 123.70 | 123.70 | 118.55 | 141658 | -2.14% |
| 08 Nov 2023 | 121.70 | 122.10 | 130.65 | 119.45 | 964785 | 0.54% |
| 07 Nov 2023 | 121.05 | 121.15 | 123.75 | 119.10 | 105101 | 0.87% |
| 06 Nov 2023 | 120.00 | 121.10 | 121.80 | 119.25 | 51026 | 0.25% |
| 03 Nov 2023 | 119.70 | 120.00 | 122.40 | 119.25 | 83190 | 0.72% |
| 02 Nov 2023 | 118.85 | 116.25 | 121.40 | 116.25 | 65379 | 2.32% |
| 01 Nov 2023 | 116.15 | 116.60 | 118.00 | 115.30 | 26260 | -0.34% |
| 31 Oct 2023 | 116.55 | 117.95 | 118.40 | 116.05 | 25522 | -0.43% |
| 30 Oct 2023 | 117.05 | 117.30 | 119.65 | 115.80 | 17084 | -1.22% |
| 27 Oct 2023 | 118.50 | 116.50 | 119.30 | 116.45 | 31415 | 1.72% |
| 26 Oct 2023 | 116.50 | 115.95 | 117.30 | 111.85 | 52578 | 0.56% |
| 25 Oct 2023 | 115.85 | 117.75 | 122.00 | 114.20 | 73996 | -1.61% |
| 23 Oct 2023 | 117.75 | 123.00 | 123.00 | 117.10 | 72303 | -4.73% |
| 20 Oct 2023 | 123.60 | 120.60 | 125.80 | 120.60 | 86629 | 1.56% |
| 19 Oct 2023 | 121.70 | 120.35 | 122.25 | 120.35 | 40120 | 0.45% |
| 18 Oct 2023 | 121.15 | 122.80 | 122.80 | 120.80 | 46459 | -0.41% |
| 17 Oct 2023 | 121.65 | 120.40 | 122.40 | 120.40 | 55642 | 1.08% |
| 16 Oct 2023 | 120.35 | 123.00 | 123.00 | 120.05 | 43769 | -0.78% |
| 13 Oct 2023 | 121.30 | 122.75 | 123.10 | 120.85 | 34309 | -0.33% |
| 12 Oct 2023 | 121.70 | 121.55 | 122.00 | 120.40 | 43223 | 1.08% |
| 11 Oct 2023 | 120.40 | 121.90 | 122.85 | 119.85 | 46700 | -0.41% |
| 10 Oct 2023 | 120.90 | 121.75 | 122.00 | 120.40 | 59613 | 0.25% |
| 09 Oct 2023 | 120.60 | 123.05 | 123.05 | 120.10 | 46901 | -2.03% |
| 06 Oct 2023 | 123.10 | 123.80 | 125.00 | 122.40 | 21956 | -0.57% |
| 05 Oct 2023 | 123.80 | 124.25 | 124.80 | 123.30 | 23414 | 0.57% |
| 04 Oct 2023 | 123.10 | 124.00 | 125.15 | 120.80 | 42835 | -1.16% |
| 03 Oct 2023 | 124.55 | 125.85 | 127.60 | 123.60 | 100883 | -1.03% |
| 29 Sep 2023 | 125.85 | 125.85 | 126.90 | 125.00 | 78416 | 0.88% |
| 28 Sep 2023 | 124.75 | 123.70 | 126.70 | 123.25 | 89898 | 2.04% |
| 27 Sep 2023 | 122.25 | 121.10 | 123.45 | 121.10 | 45918 | 0.29% |
| 26 Sep 2023 | 121.90 | 123.85 | 124.00 | 121.10 | 28152 | -0.69% |
| 25 Sep 2023 | 122.75 | 122.20 | 123.90 | 120.50 | 60847 | 0.45% |
| 22 Sep 2023 | 122.20 | 121.05 | 124.85 | 119.50 | 81769 | 0.78% |
| 21 Sep 2023 | 121.25 | 123.35 | 124.55 | 120.00 | 56730 | -0.78% |
| 20 Sep 2023 | 122.20 | 123.30 | 125.55 | 121.20 | 80988 | -1.97% |
| 18 Sep 2023 | 124.65 | 126.30 | 128.00 | 124.15 | 45138 | -2.20% |
| 15 Sep 2023 | 127.45 | 127.50 | 128.85 | 125.60 | 79115 | 1.07% |
| 14 Sep 2023 | 126.10 | 124.30 | 127.50 | 123.85 | 103505 | 2.40% |
| 13 Sep 2023 | 123.15 | 124.15 | 124.30 | 120.10 | 62764 | 0.24% |
| 12 Sep 2023 | 122.85 | 127.35 | 127.95 | 121.00 | 147675 | -3.50% |
| 11 Sep 2023 | 127.30 | 128.75 | 129.25 | 126.10 | 100005 | -0.16% |
| 08 Sep 2023 | 127.50 | 124.90 | 128.00 | 124.30 | 100833 | 2.99% |
| 07 Sep 2023 | 123.80 | 127.90 | 128.90 | 121.15 | 193764 | -2.44% |
| 06 Sep 2023 | 126.90 | 126.75 | 127.70 | 126.20 | 77321 | 0.12% |
| 05 Sep 2023 | 126.75 | 128.00 | 129.00 | 126.15 | 122616 | -0.94% |
| 04 Sep 2023 | 127.95 | 129.80 | 131.80 | 127.50 | 133975 | -0.51% |
| 01 Sep 2023 | 128.60 | 129.45 | 130.35 | 127.00 | 127767 | 0.47% |
| 31 Aug 2023 | 128.00 | 128.45 | 130.70 | 127.00 | 124762 | -0.70% |
| 30 Aug 2023 | 128.90 | 130.90 | 132.10 | 128.25 | 145448 | -1.53% |
| 29 Aug 2023 | 130.90 | 131.60 | 133.45 | 130.15 | 105593 | -0.53% |
| 28 Aug 2023 | 131.60 | 133.10 | 134.90 | 130.15 | 155124 | -0.98% |
| 25 Aug 2023 | 132.90 | 135.75 | 136.65 | 131.05 | 293783 | -1.45% |
| 24 Aug 2023 | 134.85 | 133.00 | 140.00 | 133.00 | 594971 | 4.01% |
| 23 Aug 2023 | 129.65 | 126.90 | 131.70 | 126.00 | 283160 | 3.10% |
| 22 Aug 2023 | 125.75 | 127.40 | 127.40 | 125.45 | 42120 | -0.47% |
| 21 Aug 2023 | 126.35 | 126.00 | 127.95 | 125.15 | 72521 | 0.68% |
| 18 Aug 2023 | 125.50 | 125.35 | 127.95 | 123.50 | 109833 | 0.36% |
| 17 Aug 2023 | 125.05 | 126.75 | 127.80 | 124.30 | 78536 | -0.24% |
| 16 Aug 2023 | 125.35 | 126.00 | 128.35 | 124.85 | 115614 | -1.22% |
| 14 Aug 2023 | 126.90 | 128.90 | 129.65 | 122.90 | 201654 | -1.48% |
| 11 Aug 2023 | 128.80 | 128.10 | 134.90 | 128.10 | 441807 | -0.62% |
| 10 Aug 2023 | 129.60 | 129.00 | 131.90 | 126.50 | 489893 | 2.53% |
| 09 Aug 2023 | 126.40 | 124.70 | 130.00 | 124.45 | 690021 | 3.14% |
| 08 Aug 2023 | 122.55 | 122.90 | 136.10 | 118.45 | 1279903 | 0.29% |
| 07 Aug 2023 | 122.20 | 120.90 | 124.80 | 120.50 | 170297 | 1.79% |
| 04 Aug 2023 | 120.05 | 116.65 | 121.30 | 116.65 | 149475 | 2.34% |
| 03 Aug 2023 | 117.30 | 114.85 | 120.00 | 114.85 | 153465 | 2.13% |
| 02 Aug 2023 | 114.85 | 119.60 | 121.75 | 113.40 | 242855 | -3.32% |
| 01 Aug 2023 | 118.80 | 119.10 | 119.90 | 118.35 | 92802 | 0.51% |
| 31 Jul 2023 | 118.20 | 117.90 | 120.00 | 117.15 | 132088 | 1.42% |
| 28 Jul 2023 | 116.55 | 116.50 | 121.00 | 115.00 | 206345 | 1.17% |
| 27 Jul 2023 | 115.20 | 114.20 | 117.75 | 113.65 | 179651 | 1.77% |
| 26 Jul 2023 | 113.20 | 112.60 | 115.50 | 112.10 | 109569 | 0.53% |
| 25 Jul 2023 | 112.60 | 112.00 | 113.50 | 111.30 | 105836 | 1.30% |
| 24 Jul 2023 | 111.15 | 109.00 | 112.50 | 108.30 | 86835 | 1.55% |
| 21 Jul 2023 | 109.45 | 110.55 | 110.85 | 108.10 | 142908 | -0.23% |
| 20 Jul 2023 | 109.70 | 114.15 | 114.15 | 109.05 | 253522 | -2.92% |
| 19 Jul 2023 | 113.00 | 113.30 | 117.55 | 111.05 | 621911 | 0.71% |
| 18 Jul 2023 | 112.20 | 103.50 | 118.70 | 102.90 | 2595751 | 10.00% |
| 17 Jul 2023 | 102.00 | 103.90 | 104.85 | 100.80 | 274431 | 0.39% |
| 14 Jul 2023 | 101.60 | 97.40 | 102.00 | 97.40 | 267924 | 4.90% |
| 13 Jul 2023 | 96.85 | 95.00 | 99.95 | 94.35 | 244988 | 2.11% |
| 12 Jul 2023 | 94.85 | 92.35 | 96.45 | 92.25 | 189486 | 2.04% |
| 11 Jul 2023 | 92.95 | 91.75 | 93.30 | 91.75 | 28360 | 0.38% |
| 10 Jul 2023 | 92.60 | 93.05 | 93.85 | 92.00 | 43596 | -1.33% |
| 07 Jul 2023 | 93.85 | 92.30 | 94.50 | 92.30 | 42611 | 0.21% |
| 06 Jul 2023 | 93.65 | 91.20 | 94.65 | 91.05 | 76891 | 2.24% |
| 05 Jul 2023 | 91.60 | 92.10 | 92.30 | 91.05 | 38462 | 0.33% |
| 04 Jul 2023 | 91.30 | 92.00 | 92.20 | 88.60 | 63939 | -0.76% |
| 03 Jul 2023 | 92.00 | 92.50 | 93.00 | 91.05 | 43094 | 1.04% |
| 30 Jun 2023 | 91.05 | 94.15 | 97.80 | 88.00 | 148491 | -2.41% |
| 28 Jun 2023 | 93.30 | 93.20 | 94.50 | 92.80 | 76378 | 0.21% |
| 27 Jun 2023 | 93.10 | 91.50 | 94.35 | 91.50 | 62717 | 0.87% |
| 26 Jun 2023 | 92.30 | 92.00 | 94.00 | 92.00 | 34677 | 0.16% |
| 23 Jun 2023 | 92.15 | 92.10 | 93.20 | 90.80 | 59537 | -0.70% |
| 22 Jun 2023 | 92.80 | 95.00 | 95.00 | 92.30 | 47981 | -1.49% |
| 21 Jun 2023 | 94.20 | 95.80 | 96.95 | 93.20 | 112778 | -0.95% |
| 20 Jun 2023 | 95.10 | 92.15 | 96.50 | 92.15 | 143410 | 3.20% |
| 19 Jun 2023 | 92.15 | 93.15 | 93.20 | 91.85 | 54182 | -0.27% |
| 16 Jun 2023 | 92.40 | 92.40 | 94.80 | 92.05 | 70998 | -0.05% |
| 15 Jun 2023 | 92.45 | 92.75 | 94.65 | 91.60 | 93201 | 0.43% |
| 14 Jun 2023 | 92.05 | 92.45 | 92.90 | 91.50 | 59008 | 0.44% |
| 13 Jun 2023 | 91.65 | 92.70 | 92.95 | 91.00 | 64583 | -0.60% |
| 12 Jun 2023 | 92.20 | 91.75 | 93.70 | 91.05 | 115759 | 1.26% |
| 09 Jun 2023 | 91.05 | 91.25 | 92.05 | 90.05 | 77069 | 0.89% |
| 08 Jun 2023 | 90.25 | 92.80 | 92.90 | 88.50 | 110678 | -2.75% |
| 07 Jun 2023 | 92.80 | 93.75 | 94.95 | 91.60 | 347150 | 0.27% |
| 06 Jun 2023 | 92.55 | 86.00 | 94.45 | 86.00 | 732673 | 7.99% |
| 05 Jun 2023 | 85.70 | 85.90 | 86.90 | 85.05 | 46713 | 0.35% |
| 02 Jun 2023 | 85.40 | 84.45 | 86.10 | 83.10 | 57233 | 1.18% |
| 01 Jun 2023 | 84.40 | 83.75 | 84.85 | 82.80 | 34025 | 1.69% |
| 31 May 2023 | 83.00 | 83.85 | 83.85 | 82.65 | 16167 | -0.12% |
| 30 May 2023 | 83.10 | 83.75 | 85.50 | 82.35 | 57079 | -1.60% |
| 29 May 2023 | 84.45 | 84.85 | 85.50 | 84.05 | 32792 | -0.18% |
| 26 May 2023 | 84.60 | 85.15 | 86.90 | 84.20 | 93745 | -0.65% |
| 25 May 2023 | 85.15 | 85.95 | 87.95 | 84.85 | 162282 | 0.89% |
| 24 May 2023 | 84.40 | 83.30 | 96.90 | 83.30 | 1065961 | 1.32% |
| 23 May 2023 | 83.30 | 86.85 | 86.85 | 81.70 | 53874 | -2.17% |
| 22 May 2023 | 85.15 | 86.15 | 86.45 | 84.30 | 22432 | -1.16% |
| 19 May 2023 | 86.15 | 86.40 | 89.45 | 85.20 | 97842 | -1.09% |
| 18 May 2023 | 87.10 | 87.05 | 88.45 | 86.35 | 65997 | 0.69% |
| 17 May 2023 | 86.50 | 87.00 | 87.50 | 85.60 | 70484 | 0.58% |
| 16 May 2023 | 86.00 | 85.55 | 86.65 | 84.35 | 65663 | 0.35% |
| 15 May 2023 | 85.70 | 83.10 | 87.00 | 83.10 | 33096 | 0.88% |
| 12 May 2023 | 84.95 | 84.40 | 85.65 | 83.80 | 43178 | 0.65% |
| 11 May 2023 | 84.40 | 85.45 | 86.20 | 83.30 | 37460 | -1.23% |
| 10 May 2023 | 85.45 | 85.25 | 88.50 | 85.05 | 46022 | 0.06% |
| 09 May 2023 | 85.40 | 85.45 | 87.30 | 84.60 | 40437 | -0.06% |
| 08 May 2023 | 85.45 | 85.45 | 87.00 | 84.20 | 95830 | 0.95% |
| 05 May 2023 | 84.65 | 86.35 | 87.45 | 84.10 | 89817 | -0.99% |
| 04 May 2023 | 85.50 | 85.45 | 87.30 | 81.90 | 118947 | 3.83% |
| 03 May 2023 | 82.35 | 81.80 | 82.80 | 81.45 | 22662 | 1.17% |
| 02 May 2023 | 81.40 | 79.40 | 81.60 | 79.40 | 24266 | 1.06% |
| 28 Apr 2023 | 80.55 | 82.65 | 82.65 | 80.20 | 34198 | -2.60% |
| 27 Apr 2023 | 82.70 | 84.80 | 84.80 | 81.80 | 20997 | -1.61% |
| 26 Apr 2023 | 84.05 | 83.90 | 84.30 | 82.55 | 31817 | 0.18% |
| 25 Apr 2023 | 83.90 | 83.30 | 84.65 | 83.25 | 41991 | 0.78% |
| 24 Apr 2023 | 83.25 | 80.50 | 83.80 | 80.50 | 82334 | 2.78% |
| 21 Apr 2023 | 81.00 | 83.00 | 83.00 | 80.65 | 48755 | -1.52% |
| 20 Apr 2023 | 82.25 | 76.80 | 83.25 | 76.75 | 208575 | 7.38% |
| 19 Apr 2023 | 76.60 | 73.85 | 77.85 | 73.15 | 111736 | 4.64% |
| 18 Apr 2023 | 73.20 | 71.55 | 73.95 | 71.55 | 34574 | 0.27% |
| 17 Apr 2023 | 73.00 | 71.25 | 73.45 | 71.25 | 21171 | 1.25% |
| 13 Apr 2023 | 72.10 | 73.95 | 73.95 | 72.00 | 19022 | -0.89% |
| 12 Apr 2023 | 72.75 | 73.75 | 74.40 | 72.00 | 25118 | -1.36% |
| 11 Apr 2023 | 73.75 | 70.65 | 74.80 | 70.00 | 143936 | 5.36% |
| 10 Apr 2023 | 70.00 | 66.90 | 71.25 | 65.85 | 83445 | 5.98% |
| 06 Apr 2023 | 66.05 | 65.00 | 66.85 | 64.75 | 59525 | 2.24% |
| 05 Apr 2023 | 64.60 | 59.95 | 66.90 | 59.95 | 161601 | 8.75% |
| 03 Apr 2023 | 59.40 | 58.75 | 60.00 | 58.55 | 45000 | 1.97% |
| 31 Mar 2023 | 58.25 | 56.85 | 60.00 | 56.85 | 152506 | 3.10% |
| 29 Mar 2023 | 56.50 | 54.75 | 58.20 | 54.75 | 118880 | 2.36% |
| 28 Mar 2023 | 55.20 | 58.35 | 59.85 | 54.55 | 78984 | -4.50% |
| 27 Mar 2023 | 57.80 | 64.10 | 64.80 | 56.35 | 183113 | -9.83% |
| 24 Mar 2023 | 64.10 | 64.90 | 65.00 | 63.40 | 32637 | -1.23% |
| 23 Mar 2023 | 64.90 | 65.45 | 66.55 | 64.45 | 32010 | 0.08% |
| 22 Mar 2023 | 64.85 | 65.80 | 66.00 | 64.50 | 12149 | -0.61% |
| 21 Mar 2023 | 65.25 | 66.75 | 67.15 | 63.80 | 103085 | -0.99% |
| 20 Mar 2023 | 65.90 | 66.10 | 69.85 | 63.40 | 142439 | 2.25% |
| 17 Mar 2023 | 64.45 | 66.05 | 67.00 | 63.85 | 47557 | -1.45% |
| 16 Mar 2023 | 65.40 | 67.70 | 67.75 | 64.95 | 34689 | -2.53% |
| 15 Mar 2023 | 67.10 | 66.80 | 68.85 | 66.20 | 19436 | 1.36% |
| 14 Mar 2023 | 66.20 | 67.75 | 69.00 | 64.65 | 15009 | -2.29% |
| 13 Mar 2023 | 67.75 | 67.50 | 69.25 | 67.00 | 19990 | -1.24% |
| 10 Mar 2023 | 68.60 | 69.00 | 69.15 | 68.40 | 18216 | -1.37% |
| 09 Mar 2023 | 69.55 | 69.35 | 70.05 | 68.00 | 19925 | 1.24% |
| 08 Mar 2023 | 68.70 | 69.25 | 70.35 | 67.80 | 19420 | 0.07% |
| 06 Mar 2023 | 68.65 | 70.85 | 70.85 | 68.20 | 26206 | -0.94% |
| 03 Mar 2023 | 69.30 | 68.65 | 70.40 | 68.15 | 21863 | 0.07% |
| 02 Mar 2023 | 69.25 | 69.75 | 69.75 | 67.65 | 13953 | 0.22% |
| 01 Mar 2023 | 69.10 | 67.20 | 69.40 | 67.20 | 13299 | 0.51% |
| 28 Feb 2023 | 68.75 | 67.75 | 69.50 | 67.25 | 7167 | 1.48% |
| 27 Feb 2023 | 67.75 | 68.00 | 69.70 | 67.15 | 27065 | -0.59% |
| 24 Feb 2023 | 68.15 | 69.25 | 69.85 | 68.00 | 13493 | -1.59% |
| 23 Feb 2023 | 69.25 | 70.40 | 70.50 | 68.80 | 14679 | -1.63% |
| 22 Feb 2023 | 70.40 | 72.00 | 72.00 | 68.70 | 18738 | -0.28% |
| 21 Feb 2023 | 70.60 | 71.10 | 71.20 | 68.50 | 16966 | -0.70% |
| 20 Feb 2023 | 71.10 | 70.65 | 71.50 | 70.50 | 11890 | 0.64% |
| 17 Feb 2023 | 70.65 | 69.00 | 73.50 | 69.00 | 19722 | 2.39% |
| 16 Feb 2023 | 69.00 | 71.50 | 72.25 | 68.75 | 100104 | -3.29% |
| 15 Feb 2023 | 71.35 | 71.00 | 73.50 | 71.00 | 19145 | -0.97% |
| 14 Feb 2023 | 72.05 | 72.50 | 73.95 | 71.15 | 12323 | 0.07% |
| 13 Feb 2023 | 72.00 | 72.00 | 72.95 | 71.60 | 18139 | -1.97% |
| 10 Feb 2023 | 73.45 | 76.05 | 76.05 | 73.10 | 12214 | -2.00% |
| 09 Feb 2023 | 74.95 | 71.35 | 75.95 | 71.00 | 130990 | 3.59% |
| 08 Feb 2023 | 72.35 | 72.50 | 73.15 | 71.90 | 15936 | -0.21% |
| 07 Feb 2023 | 72.50 | 73.85 | 73.85 | 72.10 | 18304 | -0.96% |
| 06 Feb 2023 | 73.20 | 74.35 | 74.35 | 72.30 | 13305 | -0.61% |
| 03 Feb 2023 | 73.65 | 74.65 | 74.65 | 71.90 | 30977 | -0.47% |
| 02 Feb 2023 | 74.00 | 74.70 | 75.70 | 73.20 | 18630 | -1.40% |
| 01 Feb 2023 | 75.05 | 75.20 | 77.15 | 74.70 | 15242 | -1.51% |
| 31 Jan 2023 | 76.20 | 75.00 | 77.00 | 74.85 | 16771 | 0.13% |
| 30 Jan 2023 | 76.10 | 75.00 | 77.80 | 74.60 | 26598 | 0.40% |
| 27 Jan 2023 | 75.80 | 79.45 | 79.45 | 72.30 | 35253 | -3.38% |
| 25 Jan 2023 | 78.45 | 78.40 | 78.90 | 77.40 | 34804 | 0.06% |
| 24 Jan 2023 | 78.40 | 80.20 | 80.20 | 77.50 | 20534 | -1.57% |
| 23 Jan 2023 | 79.65 | 79.90 | 80.70 | 78.10 | 24897 | 1.14% |
| 20 Jan 2023 | 78.75 | 79.60 | 79.80 | 78.00 | 13499 | -0.76% |
| 19 Jan 2023 | 79.35 | 79.50 | 81.20 | 77.35 | 29615 | -0.13% |
| 18 Jan 2023 | 79.45 | 80.30 | 80.30 | 78.90 | 15820 | 0.70% |
| 17 Jan 2023 | 78.90 | 80.75 | 80.75 | 77.70 | 31803 | -1.37% |
| 16 Jan 2023 | 80.00 | 81.00 | 81.00 | 79.60 | 17507 | -0.06% |
| 13 Jan 2023 | 80.05 | 79.55 | 81.45 | 79.05 | 21854 | -0.19% |
| 12 Jan 2023 | 80.20 | 79.75 | 81.50 | 79.50 | 23613 | 0.56% |
| 11 Jan 2023 | 79.75 | 80.10 | 81.25 | 77.60 | 51249 | -0.44% |
| 10 Jan 2023 | 80.10 | 80.50 | 81.70 | 79.30 | 25785 | -0.50% |
| 09 Jan 2023 | 80.50 | 82.50 | 82.55 | 80.30 | 31368 | -1.47% |
| 06 Jan 2023 | 81.70 | 82.30 | 82.70 | 81.00 | 20850 | 0.12% |
| 05 Jan 2023 | 81.60 | 84.45 | 84.45 | 80.50 | 63568 | -1.75% |
| 04 Jan 2023 | 83.05 | 83.85 | 84.10 | 82.50 | 27066 | 0.48% |
| 03 Jan 2023 | 82.65 | 83.55 | 83.55 | 81.00 | 30330 | -1.08% |
| 02 Jan 2023 | 83.55 | 83.80 | 84.25 | 82.15 | 29470 | 0.91% |
| 30 Dec 2022 | 82.80 | 84.65 | 84.70 | 82.20 | 27833 | -1.55% |
| 29 Dec 2022 | 84.10 | 83.55 | 85.75 | 83.55 | 33663 | 0.66% |
| 28 Dec 2022 | 83.55 | 84.85 | 85.70 | 83.25 | 37945 | -0.59% |
| 27 Dec 2022 | 84.05 | 84.95 | 86.15 | 82.70 | 73866 | -1.06% |
| 26 Dec 2022 | 84.95 | 82.50 | 88.50 | 82.50 | 232148 | 5.40% |
| 23 Dec 2022 | 80.60 | 82.75 | 88.00 | 79.35 | 288861 | -2.89% |
| 22 Dec 2022 | 83.00 | 86.20 | 89.00 | 82.05 | 206012 | -3.32% |
| 21 Dec 2022 | 85.85 | 82.80 | 90.85 | 81.40 | 575372 | 4.89% |
| 20 Dec 2022 | 81.85 | 82.15 | 82.80 | 81.40 | 31645 | -0.37% |
| 19 Dec 2022 | 82.15 | 82.15 | 82.95 | 81.05 | 26660 | 0.92% |
| 16 Dec 2022 | 81.40 | 81.40 | 83.00 | 81.00 | 31536 | -0.67% |
| 15 Dec 2022 | 81.95 | 82.05 | 82.85 | 81.45 | 73908 | -0.73% |
| 14 Dec 2022 | 82.55 | 82.85 | 84.10 | 82.20 | 25910 | -0.30% |
| 13 Dec 2022 | 82.80 | 83.60 | 83.90 | 82.15 | 19436 | -0.12% |
| 12 Dec 2022 | 82.90 | 83.95 | 84.00 | 82.00 | 26345 | -0.36% |
| 09 Dec 2022 | 83.20 | 84.10 | 84.10 | 83.00 | 39150 | -0.36% |
| 08 Dec 2022 | 83.50 | 84.75 | 85.15 | 83.05 | 13151 | -0.60% |
| 07 Dec 2022 | 84.00 | 84.00 | 85.60 | 83.00 | 26906 | -0.30% |
| 06 Dec 2022 | 84.25 | 86.50 | 86.50 | 84.00 | 21204 | -1.17% |
| 05 Dec 2022 | 85.25 | 84.65 | 86.00 | 84.65 | 15508 | 0.71% |
| 02 Dec 2022 | 84.65 | 86.00 | 86.05 | 83.35 | 18209 | 0.30% |
| 01 Dec 2022 | 84.40 | 86.35 | 86.35 | 83.50 | 37992 | -1.29% |
| 30 Nov 2022 | 85.50 | 83.80 | 86.00 | 81.80 | 38900 | 4.08% |
| 29 Nov 2022 | 82.15 | 85.60 | 85.60 | 81.65 | 33049 | -1.97% |
| 28 Nov 2022 | 83.80 | 85.75 | 85.75 | 83.25 | 39131 | -1.06% |
| 25 Nov 2022 | 84.70 | 86.65 | 86.65 | 84.40 | 23458 | -1.28% |
| 24 Nov 2022 | 85.80 | 84.55 | 86.45 | 83.95 | 63511 | 2.26% |
| 23 Nov 2022 | 83.90 | 81.65 | 84.90 | 81.60 | 45243 | 2.63% |
| 22 Nov 2022 | 81.75 | 81.00 | 82.35 | 81.00 | 21424 | 0.12% |
| 21 Nov 2022 | 81.65 | 82.85 | 83.35 | 81.05 | 53016 | -1.45% |
| 18 Nov 2022 | 82.85 | 85.40 | 86.25 | 82.25 | 96554 | -2.99% |
| 17 Nov 2022 | 85.40 | 89.45 | 89.45 | 85.10 | 135599 | -4.21% |
| 16 Nov 2022 | 89.15 | 91.20 | 91.20 | 88.50 | 58266 | -1.76% |
| 15 Nov 2022 | 90.75 | 90.00 | 91.75 | 85.30 | 223088 | 0.72% |
| 14 Nov 2022 | 90.10 | 102.50 | 102.50 | 86.50 | 495601 | -13.90% |
| 11 Nov 2022 | 104.65 | 98.00 | 105.60 | 97.00 | 539200 | 8.67% |
| 10 Nov 2022 | 96.30 | 95.95 | 97.05 | 93.00 | 133979 | 0.31% |
| 09 Nov 2022 | 96.00 | 89.55 | 96.75 | 89.05 | 477504 | 7.20% |
| 07 Nov 2022 | 89.55 | 89.55 | 90.00 | 88.80 | 29278 | 0.84% |
| 04 Nov 2022 | 88.80 | 89.00 | 89.40 | 87.50 | 35220 | 0.40% |
| 03 Nov 2022 | 88.45 | 88.15 | 90.00 | 88.00 | 19558 | -0.28% |
| 02 Nov 2022 | 88.70 | 90.00 | 90.05 | 88.15 | 19560 | -0.78% |
| 01 Nov 2022 | 89.40 | 89.45 | 90.70 | 88.30 | 26466 | -0.06% |
| 31 Oct 2022 | 89.45 | 91.25 | 91.90 | 89.00 | 36301 | -1.00% |
| 28 Oct 2022 | 90.35 | 89.30 | 91.65 | 89.00 | 43503 | 0.44% |
| 27 Oct 2022 | 89.95 | 89.90 | 91.95 | 88.30 | 65044 | -0.17% |
| 25 Oct 2022 | 90.10 | 91.90 | 91.90 | 88.55 | 64251 | -1.53% |
| 24 Oct 2022 | 91.50 | 88.90 | 92.90 | 87.10 | 37990 | 3.51% |
| 21 Oct 2022 | 88.40 | 88.85 | 90.85 | 88.00 | 24801 | -0.11% |
| 20 Oct 2022 | 88.50 | 89.00 | 89.20 | 87.85 | 12570 | 0.06% |
| 19 Oct 2022 | 88.45 | 87.90 | 89.00 | 86.55 | 19956 | 1.55% |
| 18 Oct 2022 | 87.10 | 88.10 | 89.70 | 86.00 | 26942 | -1.36% |
| 17 Oct 2022 | 88.30 | 89.80 | 89.80 | 87.50 | 23731 | -1.01% |
| 14 Oct 2022 | 89.20 | 88.10 | 91.90 | 88.10 | 55421 | 1.36% |
| 13 Oct 2022 | 88.00 | 87.15 | 88.85 | 87.15 | 21365 | -0.40% |
| 12 Oct 2022 | 88.35 | 87.35 | 88.90 | 87.10 | 13732 | 0.17% |
| 11 Oct 2022 | 88.20 | 92.20 | 92.20 | 87.00 | 20537 | -2.81% |
| 10 Oct 2022 | 90.75 | 91.20 | 91.20 | 88.65 | 35542 | 0.44% |
| 07 Oct 2022 | 90.35 | 89.10 | 91.45 | 88.70 | 19764 | 0.78% |
| 06 Oct 2022 | 89.65 | 91.65 | 92.60 | 87.90 | 47693 | -1.21% |
| 04 Oct 2022 | 90.75 | 91.25 | 93.55 | 90.10 | 35399 | 0.39% |
| 03 Oct 2022 | 90.40 | 88.20 | 93.40 | 86.60 | 60036 | 2.49% |
| 30 Sep 2022 | 88.20 | 85.10 | 89.15 | 85.10 | 25714 | 1.91% |
| 29 Sep 2022 | 86.55 | 86.70 | 89.05 | 85.00 | 24381 | 0.06% |
| 28 Sep 2022 | 86.50 | 88.35 | 88.35 | 86.05 | 14094 | -1.20% |
| 27 Sep 2022 | 87.55 | 84.30 | 89.90 | 84.30 | 35599 | 2.88% |
| 26 Sep 2022 | 85.10 | 85.50 | 86.50 | 84.00 | 23341 | -1.50% |
| 23 Sep 2022 | 86.40 | 90.65 | 90.65 | 85.55 | 45012 | -3.79% |
| 22 Sep 2022 | 89.80 | 87.50 | 91.70 | 87.50 | 28431 | 0.50% |
| 21 Sep 2022 | 89.35 | 92.65 | 92.65 | 89.00 | 44983 | -1.92% |
| 20 Sep 2022 | 91.10 | 90.15 | 92.30 | 89.10 | 40534 | 2.02% |
| 19 Sep 2022 | 89.30 | 87.85 | 91.85 | 87.00 | 69458 | 2.64% |
| 16 Sep 2022 | 87.00 | 91.35 | 91.35 | 85.95 | 76167 | -3.81% |
| 15 Sep 2022 | 90.45 | 91.95 | 94.70 | 88.60 | 145746 | -1.20% |
| 14 Sep 2022 | 91.55 | 93.10 | 95.95 | 90.80 | 306094 | -3.83% |
| 13 Sep 2022 | 95.20 | 83.90 | 99.00 | 83.60 | 1169303 | 14.91% |
| 12 Sep 2022 | 82.85 | 84.40 | 84.40 | 82.10 | 57065 | 0.61% |
| 09 Sep 2022 | 82.35 | 83.60 | 83.85 | 82.05 | 26734 | -0.66% |
| 08 Sep 2022 | 82.90 | 85.35 | 86.15 | 82.60 | 47321 | -2.01% |
| 07 Sep 2022 | 84.60 | 86.70 | 86.70 | 83.80 | 47896 | -2.93% |
| 06 Sep 2022 | 87.15 | 82.10 | 88.40 | 82.00 | 168190 | 7.13% |
| 05 Sep 2022 | 81.35 | 81.95 | 82.65 | 80.70 | 52600 | 0.25% |
| 02 Sep 2022 | 81.15 | 81.95 | 82.10 | 80.40 | 26115 | -0.49% |
| 01 Sep 2022 | 81.55 | 80.95 | 82.55 | 80.55 | 33812 | 0.74% |
| 30 Aug 2022 | 80.95 | 80.95 | 81.50 | 80.25 | 18612 | 0.68% |
| 29 Aug 2022 | 80.40 | 79.50 | 81.40 | 77.85 | 28523 | -0.37% |
| 26 Aug 2022 | 80.70 | 79.75 | 81.35 | 79.75 | 30892 | 0.81% |
| 25 Aug 2022 | 80.05 | 80.20 | 82.00 | 79.50 | 37923 | 0.38% |
| 24 Aug 2022 | 79.75 | 79.25 | 81.50 | 79.10 | 19282 | -0.31% |
| 23 Aug 2022 | 80.00 | 80.25 | 80.75 | 79.80 | 23862 | -0.31% |
| 22 Aug 2022 | 80.25 | 81.25 | 81.50 | 80.00 | 33262 | -0.74% |
| 19 Aug 2022 | 80.85 | 81.95 | 81.95 | 80.50 | 19078 | -0.92% |
| 18 Aug 2022 | 81.60 | 81.45 | 82.55 | 80.00 | 51378 | 0.62% |
| 17 Aug 2022 | 81.10 | 82.40 | 82.55 | 80.50 | 69516 | -0.67% |
| 16 Aug 2022 | 81.65 | 83.65 | 84.80 | 76.35 | 219578 | -6.20% |
| 12 Aug 2022 | 87.05 | 86.70 | 88.25 | 83.30 | 49185 | 0.40% |
| 11 Aug 2022 | 86.70 | 86.45 | 87.90 | 86.20 | 27974 | 1.23% |
| 10 Aug 2022 | 85.65 | 87.70 | 87.75 | 85.00 | 21200 | -1.44% |
| 08 Aug 2022 | 86.90 | 87.95 | 89.00 | 86.00 | 24169 | -0.23% |
| 05 Aug 2022 | 87.10 | 86.50 | 89.15 | 86.50 | 33510 | -0.34% |
| 04 Aug 2022 | 87.40 | 87.85 | 89.55 | 87.05 | 26629 | 0.58% |
| 03 Aug 2022 | 86.90 | 87.05 | 88.45 | 86.55 | 36204 | -0.80% |
| 02 Aug 2022 | 87.60 | 88.00 | 88.40 | 86.50 | 27028 | 0.29% |
| 01 Aug 2022 | 87.35 | 87.15 | 89.30 | 85.00 | 51227 | 1.22% |
| 29 Jul 2022 | 86.30 | 85.65 | 86.95 | 85.25 | 22908 | 0.06% |
| 28 Jul 2022 | 86.25 | 87.60 | 89.20 | 86.00 | 28654 | -1.54% |
| 27 Jul 2022 | 87.60 | 85.45 | 90.00 | 85.45 | 37471 | 0.81% |
| 26 Jul 2022 | 86.90 | 88.45 | 88.45 | 85.00 | 29447 | -0.91% |
| 25 Jul 2022 | 87.70 | 88.80 | 90.00 | 86.50 | 117357 | 1.15% |
| 22 Jul 2022 | 86.70 | 84.25 | 88.50 | 84.20 | 45460 | 2.00% |
| 21 Jul 2022 | 85.00 | 86.35 | 87.00 | 81.15 | 103177 | -0.64% |
| 20 Jul 2022 | 85.55 | 86.50 | 87.40 | 85.00 | 45806 | 0.00% |
| 19 Jul 2022 | 85.55 | 88.00 | 88.00 | 85.15 | 36962 | -2.56% |
| 18 Jul 2022 | 87.80 | 89.40 | 90.00 | 86.00 | 60897 | -0.62% |
| 15 Jul 2022 | 88.35 | 88.40 | 90.70 | 86.30 | 179531 | 0.91% |
| 14 Jul 2022 | 87.55 | 81.75 | 93.80 | 80.85 | 739325 | 8.69% |
| 13 Jul 2022 | 80.55 | 79.35 | 81.95 | 78.25 | 53027 | 2.35% |
| 12 Jul 2022 | 78.70 | 79.75 | 81.95 | 78.20 | 29946 | -2.30% |
| 11 Jul 2022 | 80.55 | 82.45 | 82.45 | 79.80 | 53220 | -1.65% |
| 08 Jul 2022 | 81.90 | 81.20 | 83.75 | 80.35 | 432709 | 1.68% |
| 07 Jul 2022 | 80.55 | 79.20 | 81.00 | 79.20 | 10685 | 1.83% |
| 06 Jul 2022 | 79.10 | 79.35 | 79.75 | 78.05 | 13092 | -0.63% |
| 05 Jul 2022 | 79.60 | 82.25 | 82.25 | 79.15 | 27888 | -2.33% |
| 04 Jul 2022 | 81.50 | 81.85 | 81.85 | 79.70 | 8369 | 0.99% |
| 01 Jul 2022 | 80.70 | 79.40 | 81.70 | 79.10 | 9550 | -0.92% |
| 30 Jun 2022 | 81.45 | 84.80 | 84.80 | 81.25 | 10985 | -2.34% |
| 29 Jun 2022 | 83.40 | 79.90 | 85.90 | 78.50 | 36098 | 3.99% |
| 28 Jun 2022 | 80.20 | 79.45 | 80.85 | 78.70 | 14967 | -0.12% |
| 27 Jun 2022 | 80.30 | 77.95 | 80.80 | 77.95 | 27636 | 3.95% |
| 24 Jun 2022 | 77.25 | 75.30 | 79.80 | 73.00 | 93223 | 3.90% |
| 23 Jun 2022 | 74.35 | 74.30 | 75.00 | 73.00 | 11111 | 0.07% |
| 22 Jun 2022 | 74.30 | 75.65 | 76.00 | 72.60 | 9121 | 0.00% |
| 21 Jun 2022 | 74.30 | 73.95 | 75.30 | 72.30 | 16729 | 3.12% |
| 20 Jun 2022 | 72.05 | 74.50 | 74.50 | 71.00 | 17403 | -0.21% |
| 17 Jun 2022 | 72.20 | 75.95 | 75.95 | 68.70 | 36101 | -5.25% |
| 16 Jun 2022 | 76.20 | 79.90 | 80.85 | 75.10 | 34583 | -3.48% |
| 15 Jun 2022 | 78.95 | 77.50 | 79.95 | 77.50 | 10319 | 0.83% |
| 14 Jun 2022 | 78.30 | 79.45 | 80.00 | 78.00 | 36017 | -1.20% |
| 13 Jun 2022 | 79.25 | 80.10 | 81.80 | 78.15 | 20830 | -3.53% |
| 10 Jun 2022 | 82.15 | 80.00 | 82.95 | 79.00 | 45160 | 2.05% |
| 09 Jun 2022 | 80.50 | 81.20 | 84.75 | 68.40 | 76557 | -3.54% |
| 08 Jun 2022 | 83.45 | 82.95 | 85.00 | 81.50 | 23272 | 1.52% |
| 07 Jun 2022 | 82.20 | 82.55 | 83.65 | 81.40 | 15581 | 0.55% |
| 06 Jun 2022 | 81.75 | 82.50 | 82.50 | 80.55 | 16102 | -0.49% |
| 03 Jun 2022 | 82.15 | 81.45 | 88.00 | 79.70 | 97489 | 1.80% |
| 02 Jun 2022 | 80.70 | 81.15 | 81.75 | 80.00 | 31240 | -0.62% |
| 01 Jun 2022 | 81.20 | 81.15 | 81.75 | 80.15 | 24863 | 1.00% |
| 31 May 2022 | 80.40 | 81.80 | 82.75 | 78.00 | 134504 | -3.13% |
| 30 May 2022 | 83.00 | 85.35 | 86.90 | 81.75 | 77635 | -1.89% |
| 27 May 2022 | 84.60 | 83.20 | 85.00 | 82.45 | 21202 | 1.56% |
| 26 May 2022 | 83.30 | 82.65 | 85.45 | 81.10 | 16473 | -1.13% |
| 25 May 2022 | 84.25 | 87.00 | 87.00 | 83.30 | 13598 | -3.16% |
| 24 May 2022 | 87.00 | 86.00 | 87.90 | 83.55 | 21542 | 1.81% |
| 23 May 2022 | 85.45 | 88.00 | 88.00 | 85.00 | 24769 | -2.06% |
| 20 May 2022 | 87.25 | 86.80 | 87.80 | 84.85 | 24326 | 3.44% |
| 19 May 2022 | 84.35 | 86.50 | 87.00 | 83.50 | 31895 | -4.74% |
| 18 May 2022 | 88.55 | 89.00 | 90.00 | 87.00 | 44296 | 0.17% |
| 17 May 2022 | 88.40 | 85.00 | 90.00 | 84.50 | 39147 | 4.18% |
| 16 May 2022 | 84.85 | 84.90 | 85.25 | 83.00 | 20568 | 3.04% |
| 13 May 2022 | 82.35 | 82.15 | 87.35 | 81.70 | 89980 | 0.24% |
| 12 May 2022 | 82.15 | 88.60 | 88.60 | 81.20 | 102636 | -6.44% |
| 11 May 2022 | 87.80 | 90.00 | 92.25 | 87.00 | 43842 | -4.46% |
| 10 May 2022 | 91.90 | 94.45 | 94.45 | 90.85 | 37468 | -1.66% |
| 09 May 2022 | 93.45 | 96.35 | 96.35 | 92.65 | 20947 | -2.30% |
| 06 May 2022 | 95.65 | 97.00 | 97.00 | 94.30 | 32151 | -1.95% |
| 05 May 2022 | 97.55 | 99.35 | 99.35 | 97.05 | 15866 | 0.00% |
| 04 May 2022 | 97.55 | 98.00 | 99.70 | 96.40 | 35135 | -0.96% |
| 02 May 2022 | 98.50 | 99.15 | 99.60 | 96.40 | 58570 | -0.66% |
| 29 Apr 2022 | 99.15 | 99.80 | 102.40 | 98.60 | 53115 | -0.80% |
| 28 Apr 2022 | 99.95 | 103.90 | 103.90 | 98.10 | 39335 | -1.91% |
| 27 Apr 2022 | 101.90 | 100.50 | 102.35 | 98.15 | 61608 | 1.85% |
| 26 Apr 2022 | 100.05 | 100.65 | 101.45 | 99.40 | 63663 | 0.30% |
| 25 Apr 2022 | 99.75 | 102.20 | 102.50 | 98.90 | 47785 | -2.35% |
| 22 Apr 2022 | 102.15 | 103.00 | 104.35 | 101.75 | 40330 | -1.21% |
| 21 Apr 2022 | 103.40 | 104.45 | 105.00 | 101.50 | 60711 | 0.15% |
| 20 Apr 2022 | 103.25 | 103.25 | 104.70 | 102.10 | 44252 | 0.93% |
| 19 Apr 2022 | 102.30 | 104.00 | 106.60 | 100.00 | 75090 | -1.54% |
| 18 Apr 2022 | 103.90 | 102.60 | 105.70 | 102.00 | 73298 | -2.30% |
| 13 Apr 2022 | 106.35 | 105.20 | 107.75 | 104.55 | 49697 | 0.24% |
| 12 Apr 2022 | 106.10 | 107.00 | 108.55 | 104.55 | 52373 | -1.39% |
| 11 Apr 2022 | 107.60 | 106.40 | 109.80 | 104.70 | 228722 | 2.77% |
| 08 Apr 2022 | 104.70 | 103.50 | 106.00 | 103.00 | 50289 | 1.31% |
| 07 Apr 2022 | 103.35 | 102.50 | 106.10 | 102.00 | 91129 | -0.39% |
| 06 Apr 2022 | 103.75 | 102.80 | 104.95 | 102.50 | 42574 | 0.92% |
| 05 Apr 2022 | 102.80 | 102.30 | 105.30 | 102.00 | 96190 | 0.49% |
| 04 Apr 2022 | 102.30 | 101.55 | 103.00 | 101.10 | 75517 | -0.58% |
| 01 Apr 2022 | 102.90 | 93.90 | 104.00 | 93.90 | 194714 | 10.05% |
| 31 Mar 2022 | 93.50 | 98.95 | 98.95 | 93.00 | 160405 | -3.26% |
| 30 Mar 2022 | 96.65 | 97.80 | 99.90 | 96.00 | 250220 | 0.99% |
| 29 Mar 2022 | 95.70 | 98.10 | 99.90 | 94.90 | 568737 | -3.43% |
| 28 Mar 2022 | 99.10 | 104.15 | 104.80 | 98.05 | 133183 | -4.85% |
| 25 Mar 2022 | 104.15 | 106.05 | 107.60 | 103.10 | 101978 | -1.42% |
| 24 Mar 2022 | 105.65 | 109.90 | 109.90 | 105.05 | 121486 | -4.13% |
| 23 Mar 2022 | 110.20 | 114.35 | 114.80 | 109.55 | 208179 | -1.69% |
| 22 Mar 2022 | 112.10 | 112.80 | 114.75 | 110.10 | 591750 | 4.28% |
| 21 Mar 2022 | 107.50 | 100.00 | 113.90 | 100.00 | 1102745 | 11.63% |
| 17 Mar 2022 | 96.30 | 98.30 | 102.00 | 95.75 | 236801 | -1.28% |
| 16 Mar 2022 | 97.55 | 97.40 | 98.00 | 96.50 | 53249 | 1.61% |
| 15 Mar 2022 | 96.00 | 97.70 | 98.90 | 95.80 | 74771 | -0.83% |
| 14 Mar 2022 | 96.80 | 97.40 | 99.50 | 95.90 | 113044 | -2.02% |
| 11 Mar 2022 | 98.80 | 98.05 | 100.35 | 96.05 | 90910 | 0.56% |
| 10 Mar 2022 | 98.25 | 98.00 | 99.90 | 97.10 | 84680 | 1.55% |
| 09 Mar 2022 | 96.75 | 93.80 | 97.45 | 93.15 | 104611 | 5.11% |
| 08 Mar 2022 | 92.05 | 92.25 | 94.15 | 81.10 | 119211 | -1.29% |
| 07 Mar 2022 | 93.25 | 93.00 | 95.35 | 92.70 | 45371 | -2.36% |
| 04 Mar 2022 | 95.50 | 96.75 | 97.25 | 94.00 | 48649 | -1.60% |
| 03 Mar 2022 | 97.05 | 98.90 | 99.35 | 96.00 | 39901 | 0.00% |
| 02 Mar 2022 | 97.05 | 97.80 | 101.60 | 95.55 | 61637 | -1.22% |
| 28 Feb 2022 | 98.25 | 99.05 | 100.70 | 97.00 | 59986 | -1.40% |
| 25 Feb 2022 | 99.65 | 99.80 | 100.00 | 95.45 | 58616 | 4.62% |
| 24 Feb 2022 | 95.25 | 99.10 | 101.60 | 95.00 | 102601 | -7.43% |
| 23 Feb 2022 | 102.90 | 98.45 | 104.80 | 98.45 | 86660 | 4.57% |
| 22 Feb 2022 | 98.40 | 102.95 | 103.90 | 95.10 | 75381 | -3.91% |
| 21 Feb 2022 | 102.40 | 101.25 | 106.00 | 101.25 | 56353 | -2.75% |
| 18 Feb 2022 | 105.30 | 105.00 | 105.90 | 103.90 | 30046 | -0.33% |
| 17 Feb 2022 | 105.65 | 105.50 | 108.75 | 105.00 | 47291 | -1.31% |
| 16 Feb 2022 | 107.05 | 111.90 | 111.90 | 106.10 | 42043 | -0.83% |
| 15 Feb 2022 | 107.95 | 107.00 | 109.00 | 101.00 | 91932 | 3.95% |
| 14 Feb 2022 | 103.85 | 103.00 | 107.55 | 103.00 | 122004 | -6.36% |
| 11 Feb 2022 | 110.90 | 115.15 | 115.15 | 110.05 | 94657 | -2.03% |
| 10 Feb 2022 | 113.20 | 118.60 | 119.25 | 112.50 | 165507 | -4.55% |
| 09 Feb 2022 | 118.60 | 126.35 | 127.05 | 117.50 | 263419 | -5.20% |
| 08 Feb 2022 | 125.10 | 128.00 | 128.20 | 124.15 | 40894 | -1.61% |
| 07 Feb 2022 | 127.15 | 128.90 | 128.90 | 126.00 | 33816 | 0.36% |
| 04 Feb 2022 | 126.70 | 127.30 | 129.00 | 126.15 | 40864 | -0.98% |
| 03 Feb 2022 | 127.95 | 125.50 | 130.00 | 125.50 | 49946 | 1.95% |
| 02 Feb 2022 | 125.50 | 126.80 | 127.50 | 125.00 | 52901 | -0.04% |
| 01 Feb 2022 | 125.55 | 128.95 | 128.95 | 124.10 | 60003 | 0.88% |
| 31 Jan 2022 | 124.45 | 124.00 | 126.20 | 124.00 | 33195 | -0.08% |
| 28 Jan 2022 | 124.55 | 124.15 | 126.75 | 123.65 | 51599 | 1.47% |
| 27 Jan 2022 | 122.75 | 127.45 | 127.45 | 122.00 | 91093 | -3.57% |
| 25 Jan 2022 | 127.30 | 125.25 | 129.90 | 125.00 | 102828 | -0.51% |
| 24 Jan 2022 | 127.95 | 132.50 | 133.60 | 125.80 | 112097 | -3.69% |
| 21 Jan 2022 | 132.85 | 135.50 | 137.55 | 132.15 | 134879 | -2.75% |
| 20 Jan 2022 | 136.60 | 132.20 | 145.50 | 131.20 | 603386 | 4.12% |
| 19 Jan 2022 | 131.20 | 136.40 | 136.80 | 126.85 | 124926 | -3.07% |
| 18 Jan 2022 | 135.35 | 136.25 | 158.85 | 134.70 | 220885 | 0.15% |
| 17 Jan 2022 | 135.15 | 135.00 | 139.40 | 133.55 | 111929 | -0.04% |
| 14 Jan 2022 | 135.20 | 134.25 | 136.85 | 133.00 | 93193 | 0.63% |
| 13 Jan 2022 | 134.35 | 131.45 | 135.85 | 130.25 | 479009 | 3.03% |
| 12 Jan 2022 | 130.40 | 133.80 | 134.65 | 129.05 | 117572 | -1.77% |
| 11 Jan 2022 | 132.75 | 135.00 | 137.10 | 132.00 | 95886 | -2.07% |
| 10 Jan 2022 | 135.55 | 137.95 | 138.10 | 135.20 | 64183 | -1.27% |
| 07 Jan 2022 | 137.30 | 134.65 | 137.80 | 134.05 | 88915 | 2.88% |
| 06 Jan 2022 | 133.45 | 134.50 | 138.75 | 132.95 | 151847 | -1.15% |
| 05 Jan 2022 | 135.00 | 139.00 | 139.55 | 133.45 | 117299 | -2.70% |
| 04 Jan 2022 | 138.75 | 131.50 | 139.90 | 130.25 | 451335 | 6.81% |
| 03 Jan 2022 | 129.90 | 128.65 | 131.60 | 128.55 | 105676 | 1.09% |
| 31 Dec 2021 | 128.50 | 129.00 | 130.20 | 127.15 | 97787 | 0.55% |
| 30 Dec 2021 | 127.80 | 128.30 | 130.25 | 127.00 | 91061 | 0.31% |
| 29 Dec 2021 | 127.40 | 129.25 | 130.00 | 127.00 | 60457 | -1.43% |
| 28 Dec 2021 | 129.25 | 129.90 | 131.95 | 128.25 | 268700 | 0.54% |
| 27 Dec 2021 | 128.55 | 126.00 | 134.65 | 122.80 | 146061 | 1.62% |
| 24 Dec 2021 | 126.50 | 127.85 | 128.00 | 123.60 | 76990 | -0.08% |
| 23 Dec 2021 | 126.60 | 123.30 | 127.85 | 121.00 | 81645 | 3.98% |
| 22 Dec 2021 | 121.75 | 120.00 | 122.95 | 119.05 | 48472 | 2.57% |
| 21 Dec 2021 | 118.70 | 120.40 | 124.00 | 117.50 | 55878 | 1.19% |
| 20 Dec 2021 | 117.30 | 121.70 | 121.70 | 116.05 | 62300 | -4.09% |
| 17 Dec 2021 | 122.30 | 125.50 | 126.00 | 122.05 | 41021 | -2.36% |
| 16 Dec 2021 | 125.25 | 127.65 | 127.65 | 124.50 | 51272 | -0.60% |
| 15 Dec 2021 | 126.00 | 128.45 | 128.45 | 125.30 | 46663 | 0.56% |
| 14 Dec 2021 | 125.30 | 128.00 | 128.50 | 124.60 | 46502 | -0.75% |
| 13 Dec 2021 | 126.25 | 127.85 | 127.95 | 126.00 | 51673 | -0.28% |
| 10 Dec 2021 | 126.60 | 126.85 | 128.50 | 126.00 | 59535 | -0.20% |
| 09 Dec 2021 | 126.85 | 128.15 | 129.45 | 126.15 | 71274 | -0.12% |
| 08 Dec 2021 | 127.00 | 132.00 | 132.00 | 126.00 | 84544 | -1.17% |
| 07 Dec 2021 | 128.50 | 126.65 | 129.00 | 125.90 | 36483 | 1.46% |
| 06 Dec 2021 | 126.65 | 129.70 | 129.70 | 126.30 | 29272 | -1.59% |
| 03 Dec 2021 | 128.70 | 129.00 | 131.85 | 127.30 | 39273 | 0.16% |
| 02 Dec 2021 | 128.50 | 124.25 | 129.15 | 124.25 | 63367 | 3.92% |
| 01 Dec 2021 | 123.65 | 126.95 | 127.35 | 121.50 | 47023 | -1.63% |
| 30 Nov 2021 | 125.70 | 125.55 | 128.00 | 124.15 | 39018 | 0.92% |
| 29 Nov 2021 | 124.55 | 131.90 | 135.00 | 122.90 | 108578 | -4.41% |
| 26 Nov 2021 | 130.30 | 128.40 | 136.00 | 128.00 | 247409 | 0.85% |
| 25 Nov 2021 | 129.20 | 131.85 | 132.45 | 129.00 | 60095 | -0.77% |
| 24 Nov 2021 | 130.20 | 132.70 | 133.30 | 128.90 | 113708 | -0.84% |
| 23 Nov 2021 | 131.30 | 123.00 | 132.50 | 122.65 | 72791 | 4.87% |
| 22 Nov 2021 | 125.20 | 132.40 | 132.50 | 124.05 | 115470 | -5.26% |
| 18 Nov 2021 | 132.15 | 135.00 | 135.00 | 129.95 | 86041 | -1.38% |
| 17 Nov 2021 | 134.00 | 135.45 | 137.00 | 133.20 | 270285 | -0.48% |
| 16 Nov 2021 | 134.65 | 137.00 | 137.00 | 134.00 | 236176 | -0.48% |
| 15 Nov 2021 | 135.30 | 141.90 | 141.90 | 133.25 | 194306 | -1.89% |
| 12 Nov 2021 | 137.90 | 134.65 | 143.00 | 134.50 | 263939 | 0.51% |
| 11 Nov 2021 | 137.20 | 142.95 | 143.30 | 136.15 | 62515 | -2.35% |
| 10 Nov 2021 | 140.50 | 142.50 | 146.00 | 139.20 | 75889 | -2.19% |
| 09 Nov 2021 | 143.65 | 144.95 | 145.35 | 142.00 | 85008 | -1.41% |
| 08 Nov 2021 | 145.70 | 135.90 | 147.50 | 132.90 | 157254 | 7.85% |
| 04 Nov 2021 | 135.10 | 137.60 | 137.60 | 134.15 | 18322 | 0.22% |
| 03 Nov 2021 | 134.80 | 138.05 | 139.45 | 134.15 | 52680 | -1.68% |
| 02 Nov 2021 | 137.10 | 139.20 | 140.15 | 136.00 | 35087 | -1.40% |
| 01 Nov 2021 | 139.05 | 143.40 | 143.40 | 137.20 | 47729 | -1.07% |
| 29 Oct 2021 | 140.55 | 139.00 | 144.45 | 136.05 | 88024 | 0.43% |
| 28 Oct 2021 | 139.95 | 140.00 | 142.70 | 137.90 | 108884 | 0.97% |
| 27 Oct 2021 | 138.60 | 140.95 | 143.70 | 137.50 | 46857 | -1.00% |
| 26 Oct 2021 | 140.00 | 133.00 | 140.70 | 133.00 | 51227 | 4.40% |
| 25 Oct 2021 | 134.10 | 136.00 | 139.80 | 132.10 | 66672 | -2.51% |
| 22 Oct 2021 | 137.55 | 144.70 | 144.70 | 137.00 | 77478 | -1.89% |
| 21 Oct 2021 | 140.20 | 145.55 | 145.85 | 139.10 | 69885 | -1.54% |
| 20 Oct 2021 | 142.40 | 149.40 | 149.40 | 141.00 | 91762 | -3.39% |
| 19 Oct 2021 | 147.40 | 148.90 | 150.90 | 146.00 | 81372 | -0.54% |
| 18 Oct 2021 | 148.20 | 150.10 | 150.80 | 147.30 | 119558 | -0.37% |
| 14 Oct 2021 | 148.75 | 151.20 | 151.90 | 147.65 | 140223 | -1.59% |
| 13 Oct 2021 | 151.15 | 154.55 | 155.50 | 150.75 | 137217 | -2.20% |
| 12 Oct 2021 | 154.55 | 153.50 | 157.10 | 153.50 | 61151 | 0.06% |
| 11 Oct 2021 | 154.45 | 156.25 | 156.50 | 153.50 | 84955 | -0.58% |
| 08 Oct 2021 | 155.35 | 157.40 | 160.65 | 152.00 | 110173 | -0.16% |
| 07 Oct 2021 | 155.60 | 155.40 | 157.40 | 151.65 | 80423 | 1.17% |
| 06 Oct 2021 | 153.80 | 155.05 | 158.40 | 153.00 | 79564 | -1.22% |
| 05 Oct 2021 | 155.70 | 159.50 | 159.50 | 154.15 | 62896 | -0.42% |
| 04 Oct 2021 | 156.35 | 155.60 | 157.85 | 149.45 | 98482 | 2.83% |
| 01 Oct 2021 | 152.05 | 151.50 | 153.70 | 151.00 | 90475 | -2.03% |
| 30 Sep 2021 | 155.20 | 157.80 | 158.65 | 154.00 | 100511 | -1.15% |
| 29 Sep 2021 | 157.00 | 148.00 | 158.15 | 147.35 | 155945 | 5.12% |
| 28 Sep 2021 | 149.35 | 148.20 | 151.80 | 147.55 | 523755 | 0.81% |
| 27 Sep 2021 | 148.15 | 152.25 | 154.80 | 147.05 | 105879 | -2.69% |
| 24 Sep 2021 | 152.25 | 155.40 | 158.95 | 150.65 | 98412 | -3.46% |
| 23 Sep 2021 | 157.70 | 155.30 | 160.40 | 155.30 | 75394 | 0.64% |
| 22 Sep 2021 | 156.70 | 153.00 | 157.95 | 153.00 | 56838 | 2.28% |
| 21 Sep 2021 | 153.20 | 156.70 | 159.00 | 152.80 | 80161 | -2.64% |
| 20 Sep 2021 | 157.35 | 161.95 | 161.95 | 156.50 | 79904 | -1.96% |
| 17 Sep 2021 | 160.50 | 162.40 | 163.65 | 158.75 | 95784 | 0.19% |
| 16 Sep 2021 | 160.20 | 161.80 | 166.35 | 159.10 | 112065 | -0.06% |
| 15 Sep 2021 | 160.30 | 160.00 | 162.00 | 158.65 | 116504 | -0.03% |
| 14 Sep 2021 | 160.35 | 162.70 | 162.85 | 159.40 | 81621 | -0.43% |
| 13 Sep 2021 | 161.05 | 162.05 | 165.10 | 160.50 | 100778 | -1.01% |
| 09 Sep 2021 | 162.70 | 164.30 | 166.45 | 162.45 | 77912 | -0.88% |
| 08 Sep 2021 | 164.15 | 166.05 | 168.00 | 163.30 | 119948 | -0.94% |
| 07 Sep 2021 | 165.70 | 171.25 | 171.25 | 164.80 | 93524 | -3.21% |
| 06 Sep 2021 | 171.20 | 173.00 | 175.15 | 170.25 | 76832 | 0.32% |
| 03 Sep 2021 | 170.65 | 171.00 | 171.90 | 170.00 | 41286 | 0.29% |
| 02 Sep 2021 | 170.15 | 169.45 | 173.35 | 169.20 | 58591 | 0.59% |
| 01 Sep 2021 | 169.15 | 171.40 | 174.00 | 167.75 | 51538 | -1.23% |
| 31 Aug 2021 | 171.25 | 172.95 | 177.10 | 171.00 | 54187 | -0.98% |
| 30 Aug 2021 | 172.95 | 170.50 | 178.85 | 170.05 | 63850 | 2.34% |
| 27 Aug 2021 | 169.00 | 167.30 | 170.90 | 167.30 | 50581 | 1.02% |
| 26 Aug 2021 | 167.30 | 172.40 | 172.75 | 166.15 | 40784 | -2.14% |
| 25 Aug 2021 | 170.95 | 169.05 | 174.60 | 168.30 | 51448 | 2.21% |
| 24 Aug 2021 | 167.25 | 166.25 | 169.35 | 162.90 | 71416 | 0.81% |
| 23 Aug 2021 | 165.90 | 169.30 | 174.00 | 163.00 | 107143 | -1.89% |
| 20 Aug 2021 | 169.10 | 173.00 | 173.55 | 168.00 | 80828 | -2.79% |
| 18 Aug 2021 | 173.95 | 179.95 | 181.00 | 172.05 | 96449 | -2.71% |
| 17 Aug 2021 | 178.80 | 183.00 | 183.00 | 176.00 | 64653 | -0.17% |
| 16 Aug 2021 | 179.10 | 181.40 | 182.30 | 177.30 | 69576 | -1.00% |
| 13 Aug 2021 | 180.90 | 184.80 | 184.80 | 179.60 | 55835 | -0.47% |
| 12 Aug 2021 | 181.75 | 179.40 | 183.55 | 178.40 | 72664 | 2.97% |
| 11 Aug 2021 | 176.50 | 180.00 | 183.90 | 171.05 | 246991 | -1.94% |
| 10 Aug 2021 | 180.00 | 185.10 | 187.50 | 178.65 | 195969 | -3.51% |
| 09 Aug 2021 | 186.55 | 192.95 | 194.60 | 185.50 | 338269 | -3.32% |
| 06 Aug 2021 | 192.95 | 197.00 | 197.45 | 190.20 | 282530 | -1.93% |
| 05 Aug 2021 | 196.75 | 193.00 | 198.80 | 186.40 | 382896 | 2.50% |
| 04 Aug 2021 | 191.95 | 189.80 | 196.90 | 189.80 | 506542 | 1.70% |
| 03 Aug 2021 | 188.75 | 184.35 | 191.90 | 184.00 | 382970 | 2.95% |
| 02 Aug 2021 | 183.35 | 175.35 | 186.75 | 175.35 | 227967 | 4.83% |
| 30 Jul 2021 | 174.90 | 180.40 | 182.40 | 174.40 | 241818 | -1.93% |
| 29 Jul 2021 | 178.35 | 177.15 | 180.00 | 177.15 | 69613 | -0.03% |
| 28 Jul 2021 | 178.40 | 181.00 | 181.00 | 174.30 | 149434 | -1.57% |
| 27 Jul 2021 | 181.25 | 186.80 | 187.30 | 179.60 | 159514 | -2.21% |
| 26 Jul 2021 | 185.35 | 187.40 | 189.50 | 185.00 | 173487 | -0.99% |
| 23 Jul 2021 | 187.20 | 190.15 | 194.40 | 186.15 | 307421 | -1.89% |
| 22 Jul 2021 | 190.80 | 189.15 | 196.90 | 189.15 | 486078 | 1.68% |
| 20 Jul 2021 | 187.65 | 192.80 | 196.10 | 184.55 | 744871 | -1.13% |
| 19 Jul 2021 | 189.80 | 180.15 | 191.60 | 180.15 | 938079 | 4.20% |
| 16 Jul 2021 | 182.15 | 174.60 | 187.35 | 174.60 | 452387 | 4.09% |
| 15 Jul 2021 | 175.00 | 177.00 | 177.60 | 174.55 | 76682 | -0.74% |
| 14 Jul 2021 | 176.30 | 177.80 | 179.85 | 174.50 | 104891 | 0.28% |
| 13 Jul 2021 | 175.80 | 176.00 | 178.30 | 175.20 | 82583 | 0.37% |
| 12 Jul 2021 | 175.15 | 179.95 | 180.00 | 173.85 | 138452 | -1.21% |
| 09 Jul 2021 | 177.30 | 176.05 | 177.95 | 174.50 | 109216 | 0.54% |
| 08 Jul 2021 | 176.35 | 178.35 | 178.80 | 175.15 | 119954 | -0.45% |
| 07 Jul 2021 | 177.15 | 177.15 | 179.40 | 176.00 | 54888 | 0.28% |
| 06 Jul 2021 | 176.65 | 180.00 | 182.50 | 175.10 | 144508 | -1.51% |
| 05 Jul 2021 | 179.35 | 183.85 | 184.50 | 177.50 | 197225 | -1.16% |
| 02 Jul 2021 | 181.45 | 181.35 | 187.45 | 180.20 | 401139 | 0.81% |
| 01 Jul 2021 | 180.00 | 174.00 | 182.80 | 172.50 | 316554 | 3.99% |
| 30 Jun 2021 | 173.10 | 173.10 | 176.00 | 172.50 | 62307 | 0.06% |
| 29 Jun 2021 | 173.00 | 175.00 | 177.00 | 172.10 | 76080 | -0.94% |
| 28 Jun 2021 | 174.65 | 174.00 | 178.75 | 172.65 | 111145 | 0.63% |
| 25 Jun 2021 | 173.55 | 175.00 | 176.85 | 173.00 | 63181 | -0.14% |
| 24 Jun 2021 | 173.80 | 175.10 | 177.40 | 171.20 | 68599 | -0.80% |
| 23 Jun 2021 | 175.20 | 177.45 | 179.00 | 174.65 | 72301 | -0.60% |
| 22 Jun 2021 | 176.25 | 181.65 | 182.90 | 176.00 | 175500 | -2.41% |
| 21 Jun 2021 | 180.60 | 171.95 | 187.90 | 167.85 | 489795 | 5.83% |
| 18 Jun 2021 | 170.65 | 175.00 | 176.45 | 165.05 | 155711 | -1.53% |
| 17 Jun 2021 | 173.30 | 177.00 | 179.50 | 172.00 | 162660 | -2.53% |
| 16 Jun 2021 | 177.80 | 180.15 | 182.15 | 177.00 | 110682 | -1.98% |
| 15 Jun 2021 | 181.40 | 182.00 | 185.95 | 180.50 | 123070 | -1.52% |
| 14 Jun 2021 | 184.20 | 181.95 | 187.25 | 172.50 | 373403 | 1.26% |
| 11 Jun 2021 | 181.90 | 182.20 | 183.95 | 178.95 | 301301 | 0.80% |
| 10 Jun 2021 | 180.45 | 184.40 | 187.30 | 176.95 | 468677 | -0.88% |
| 09 Jun 2021 | 182.05 | 182.00 | 186.70 | 178.85 | 1316559 | 2.97% |
| 08 Jun 2021 | 176.80 | 161.00 | 183.80 | 159.90 | 1391501 | 11.37% |
| 07 Jun 2021 | 158.75 | 164.00 | 164.00 | 157.00 | 142507 | -1.24% |
| 04 Jun 2021 | 160.75 | 163.85 | 163.85 | 160.00 | 126512 | -1.29% |
| 03 Jun 2021 | 162.85 | 167.00 | 167.00 | 162.10 | 165062 | -0.76% |
| 02 Jun 2021 | 164.10 | 163.95 | 166.50 | 161.50 | 158230 | 1.74% |
| 01 Jun 2021 | 161.30 | 167.90 | 167.90 | 154.85 | 265418 | -3.09% |
| 31 May 2021 | 166.45 | 172.00 | 173.25 | 165.65 | 412899 | 0.85% |
| 28 May 2021 | 165.05 | 168.90 | 171.00 | 162.80 | 262442 | -1.52% |
| 27 May 2021 | 167.60 | 172.25 | 173.00 | 165.00 | 274517 | -2.33% |
| 26 May 2021 | 171.60 | 173.40 | 175.00 | 170.05 | 316173 | -0.44% |
| 25 May 2021 | 172.35 | 165.60 | 174.70 | 160.65 | 794934 | 4.93% |
| 24 May 2021 | 164.25 | 155.85 | 169.10 | 155.20 | 921031 | 7.21% |
| 21 May 2021 | 153.20 | 153.85 | 153.85 | 150.55 | 101908 | 1.36% |
| 20 May 2021 | 151.15 | 151.85 | 153.00 | 149.55 | 126678 | 0.20% |
| 19 May 2021 | 150.85 | 152.20 | 155.15 | 149.95 | 101999 | -0.89% |
| 18 May 2021 | 152.20 | 151.30 | 155.00 | 148.50 | 122702 | 1.50% |
| 17 May 2021 | 149.95 | 150.45 | 154.00 | 146.00 | 159377 | -0.50% |
| 14 May 2021 | 150.70 | 155.00 | 158.40 | 150.15 | 129178 | -2.21% |
| 12 May 2021 | 154.10 | 154.20 | 157.00 | 152.20 | 152041 | -0.06% |
| 11 May 2021 | 154.20 | 154.90 | 158.50 | 153.15 | 163846 | -1.34% |
| 10 May 2021 | 156.30 | 155.50 | 159.70 | 155.15 | 262889 | 0.74% |
| 07 May 2021 | 155.15 | 158.10 | 159.95 | 154.00 | 161893 | -1.77% |
| 06 May 2021 | 157.95 | 159.00 | 162.00 | 155.20 | 247175 | -0.38% |
| 05 May 2021 | 158.55 | 159.40 | 163.90 | 155.65 | 572059 | -0.03% |
| 04 May 2021 | 158.60 | 150.50 | 163.95 | 150.50 | 886884 | 5.95% |
| 03 May 2021 | 149.70 | 148.00 | 152.00 | 145.15 | 158163 | -0.40% |
| 30 Apr 2021 | 150.30 | 149.95 | 153.55 | 148.65 | 183336 | -0.69% |
| 29 Apr 2021 | 151.35 | 154.75 | 154.75 | 150.00 | 142574 | -0.95% |
| 28 Apr 2021 | 152.80 | 154.15 | 157.40 | 152.20 | 215161 | -0.88% |
| 27 Apr 2021 | 154.15 | 151.00 | 162.00 | 149.00 | 1064235 | 1.95% |
| 26 Apr 2021 | 151.20 | 154.10 | 154.90 | 148.10 | 287662 | 0.07% |
| 23 Apr 2021 | 151.10 | 155.65 | 159.80 | 150.00 | 328013 | -2.77% |
| 22 Apr 2021 | 155.40 | 147.15 | 157.90 | 147.00 | 1121370 | 5.79% |
| 20 Apr 2021 | 146.90 | 140.90 | 156.45 | 134.05 | 945378 | 7.15% |
| 19 Apr 2021 | 137.10 | 139.00 | 139.00 | 122.30 | 148825 | -2.49% |
| 16 Apr 2021 | 140.60 | 142.35 | 142.35 | 139.00 | 84352 | 0.21% |
| 15 Apr 2021 | 140.30 | 141.15 | 143.00 | 138.90 | 120439 | -2.40% |
| 13 Apr 2021 | 143.75 | 144.25 | 146.55 | 138.00 | 120784 | 1.13% |
| 12 Apr 2021 | 142.15 | 146.90 | 148.00 | 135.65 | 341526 | -3.56% |
| 09 Apr 2021 | 147.40 | 138.05 | 149.90 | 138.05 | 502953 | 5.51% |
| 08 Apr 2021 | 139.70 | 142.00 | 145.95 | 138.45 | 336958 | -0.39% |
| 07 Apr 2021 | 140.25 | 135.00 | 141.95 | 135.00 | 449482 | 4.08% |
| 06 Apr 2021 | 134.75 | 125.55 | 136.30 | 124.60 | 512110 | 7.76% |
| 05 Apr 2021 | 125.05 | 126.90 | 126.90 | 123.40 | 362157 | 0.16% |
| 01 Apr 2021 | 124.85 | 124.25 | 126.90 | 122.50 | 62876 | 0.48% |
| 31 Mar 2021 | 124.25 | 123.45 | 124.85 | 122.25 | 39962 | 0.65% |
| 30 Mar 2021 | 123.45 | 124.25 | 124.95 | 122.25 | 44401 | 0.08% |
| 26 Mar 2021 | 123.35 | 120.95 | 125.00 | 120.95 | 86861 | 2.96% |
| 25 Mar 2021 | 119.80 | 126.30 | 126.30 | 118.25 | 120336 | -4.85% |
| 24 Mar 2021 | 125.90 | 123.70 | 126.90 | 123.20 | 94692 | 1.17% |
| 23 Mar 2021 | 124.45 | 126.25 | 126.25 | 122.45 | 60414 | -0.72% |
| 22 Mar 2021 | 125.35 | 125.00 | 127.35 | 124.00 | 66924 | 0.48% |
| 19 Mar 2021 | 124.75 | 123.60 | 127.95 | 118.00 | 91599 | 0.69% |
| 18 Mar 2021 | 123.90 | 127.95 | 130.40 | 121.00 | 128032 | -2.56% |
| 17 Mar 2021 | 127.15 | 130.90 | 130.90 | 126.50 | 57325 | -1.40% |
| 16 Mar 2021 | 128.95 | 130.50 | 130.80 | 128.05 | 65571 | -0.39% |
| 15 Mar 2021 | 129.45 | 129.95 | 133.00 | 127.00 | 70165 | 0.31% |
| 12 Mar 2021 | 129.05 | 130.90 | 130.90 | 126.90 | 57754 | -0.42% |
| 10 Mar 2021 | 129.60 | 130.50 | 132.00 | 128.05 | 80771 | 0.35% |
| 09 Mar 2021 | 129.15 | 130.45 | 131.30 | 126.80 | 93214 | -1.00% |
| 08 Mar 2021 | 130.45 | 132.40 | 133.75 | 127.50 | 90572 | -0.61% |
| 05 Mar 2021 | 131.25 | 132.00 | 133.45 | 130.00 | 166590 | -1.28% |
| 04 Mar 2021 | 132.95 | 132.80 | 136.00 | 130.85 | 140615 | 0.00% |
| 03 Mar 2021 | 132.95 | 133.45 | 134.90 | 132.10 | 85973 | 0.49% |
| 02 Mar 2021 | 132.30 | 135.50 | 136.90 | 131.60 | 125896 | -1.93% |
| 01 Mar 2021 | 134.90 | 132.00 | 136.40 | 131.10 | 161176 | 2.62% |
| 26 Feb 2021 | 131.45 | 129.80 | 133.40 | 128.20 | 147354 | 0.46% |
| 25 Feb 2021 | 130.85 | 124.90 | 132.80 | 123.95 | 290461 | 6.38% |
| 24 Feb 2021 | 123.00 | 120.55 | 145.00 | 120.10 | 30335 | 1.78% |
| 23 Feb 2021 | 120.85 | 122.90 | 123.95 | 120.10 | 59260 | -0.37% |
| 22 Feb 2021 | 121.30 | 126.50 | 126.50 | 119.75 | 128339 | -3.65% |
| 19 Feb 2021 | 125.90 | 129.00 | 129.00 | 124.50 | 127601 | -2.59% |
| 18 Feb 2021 | 129.25 | 130.95 | 131.90 | 128.30 | 130642 | -1.00% |
| 17 Feb 2021 | 130.55 | 131.65 | 133.00 | 130.00 | 134432 | -0.87% |
| 16 Feb 2021 | 131.70 | 135.50 | 135.50 | 130.05 | 108570 | -1.94% |
| 15 Feb 2021 | 134.30 | 133.40 | 136.45 | 132.10 | 158682 | 1.47% |
| 12 Feb 2021 | 132.35 | 135.00 | 136.65 | 131.00 | 181680 | -0.86% |
| 11 Feb 2021 | 133.50 | 135.00 | 141.50 | 132.10 | 583572 | 3.49% |
| 10 Feb 2021 | 129.00 | 133.40 | 134.65 | 126.50 | 221242 | -2.90% |
| 09 Feb 2021 | 132.85 | 136.95 | 140.90 | 131.45 | 553589 | -0.82% |
| 08 Feb 2021 | 133.95 | 123.90 | 135.00 | 123.90 | 665865 | 8.33% |
| 05 Feb 2021 | 123.65 | 122.90 | 124.65 | 117.80 | 240716 | 1.35% |
| 04 Feb 2021 | 122.00 | 117.80 | 123.90 | 117.80 | 259921 | 2.18% |
| 03 Feb 2021 | 119.40 | 118.90 | 120.90 | 117.65 | 166568 | 1.06% |
| 02 Feb 2021 | 118.15 | 116.55 | 119.50 | 115.75 | 137622 | 1.37% |
| 01 Feb 2021 | 116.55 | 116.60 | 117.30 | 114.05 | 84580 | 0.95% |
| 29 Jan 2021 | 115.45 | 112.80 | 118.45 | 112.80 | 113621 | 2.49% |
| 28 Jan 2021 | 112.65 | 111.00 | 113.85 | 110.10 | 69317 | 0.31% |
| 27 Jan 2021 | 112.30 | 111.95 | 113.80 | 110.25 | 140486 | 0.22% |
| 25 Jan 2021 | 112.05 | 115.45 | 115.45 | 110.10 | 126757 | -2.18% |
| 22 Jan 2021 | 114.55 | 114.20 | 117.65 | 114.15 | 85395 | -1.42% |
| 21 Jan 2021 | 116.20 | 118.45 | 118.95 | 115.05 | 75905 | -1.90% |
| 20 Jan 2021 | 118.45 | 118.40 | 119.50 | 117.65 | 60904 | 0.34% |
| 19 Jan 2021 | 118.05 | 118.00 | 119.95 | 117.40 | 108341 | 0.98% |
| 18 Jan 2021 | 116.90 | 119.75 | 119.75 | 111.00 | 141371 | -2.34% |
| 15 Jan 2021 | 119.70 | 120.90 | 122.50 | 118.80 | 153593 | -0.46% |
| 14 Jan 2021 | 120.25 | 118.00 | 121.90 | 117.55 | 137546 | 0.29% |
| 13 Jan 2021 | 119.90 | 119.50 | 124.00 | 118.05 | 204727 | 0.93% |
| 12 Jan 2021 | 118.80 | 117.80 | 119.60 | 116.05 | 92302 | 0.81% |
| 11 Jan 2021 | 117.85 | 121.90 | 124.00 | 115.65 | 260034 | -3.32% |
| 08 Jan 2021 | 121.90 | 123.65 | 124.90 | 121.05 | 130718 | -0.61% |
| 07 Jan 2021 | 122.65 | 123.00 | 126.15 | 122.00 | 142407 | -0.24% |
| 06 Jan 2021 | 122.95 | 127.65 | 128.45 | 121.00 | 373168 | -2.92% |
| 05 Jan 2021 | 126.65 | 125.00 | 129.80 | 123.25 | 433035 | -0.35% |
| 04 Jan 2021 | 127.10 | 119.90 | 128.40 | 119.50 | 694743 | 7.03% |
| 01 Jan 2021 | 118.75 | 119.00 | 120.70 | 116.00 | 320243 | 0.51% |
| 31 Dec 2020 | 118.15 | 114.00 | 120.70 | 113.30 | 1530076 | 3.69% |
| 30 Dec 2020 | 113.95 | 111.50 | 114.90 | 108.60 | 325856 | 2.06% |
| 29 Dec 2020 | 111.65 | 113.00 | 114.70 | 108.00 | 415398 | 0.09% |
| 28 Dec 2020 | 111.55 | 106.15 | 113.20 | 105.20 | 369210 | 5.09% |
| 24 Dec 2020 | 106.15 | 107.90 | 108.90 | 104.10 | 163570 | -0.52% |
| 23 Dec 2020 | 106.70 | 104.75 | 108.50 | 103.50 | 194175 | 3.14% |
| 22 Dec 2020 | 103.45 | 102.30 | 108.00 | 98.10 | 478724 | 2.12% |
| 21 Dec 2020 | 101.30 | 104.00 | 116.50 | 100.00 | 742403 | -2.83% |
| 18 Dec 2020 | 104.25 | 106.50 | 106.50 | 101.65 | 232234 | -1.79% |
| 17 Dec 2020 | 106.15 | 111.30 | 111.80 | 105.15 | 342120 | -4.24% |
| 16 Dec 2020 | 110.85 | 109.50 | 114.40 | 108.10 | 854994 | 3.84% |
| 15 Dec 2020 | 106.75 | 97.40 | 109.95 | 93.00 | 1836055 | 10.28% |
| 14 Dec 2020 | 96.80 | 97.90 | 98.90 | 92.65 | 185917 | -0.77% |
| 11 Dec 2020 | 97.55 | 97.70 | 98.65 | 96.95 | 151516 | -0.20% |
| 10 Dec 2020 | 97.75 | 100.00 | 100.10 | 97.05 | 145062 | -1.46% |
| 09 Dec 2020 | 99.20 | 99.00 | 101.60 | 98.00 | 801075 | 3.17% |
| 08 Dec 2020 | 96.15 | 97.00 | 98.95 | 94.00 | 989847 | 0.58% |
