SSWL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 191.66 | 193.90 | 194.22 | 189.00 | 162539 | -1.49% |
| 04 Dec 2025 | 194.55 | 194.00 | 196.20 | 192.92 | 67388 | 0.29% |
| 03 Dec 2025 | 193.99 | 198.00 | 198.09 | 192.20 | 107639 | -1.49% |
| 02 Dec 2025 | 196.93 | 194.63 | 197.83 | 192.00 | 144606 | 1.18% |
| 01 Dec 2025 | 194.63 | 190.95 | 197.72 | 190.28 | 523130 | 2.29% |
| 28 Nov 2025 | 190.28 | 192.99 | 193.90 | 188.73 | 340059 | -1.27% |
| 27 Nov 2025 | 192.73 | 196.15 | 197.01 | 192.00 | 177900 | -0.77% |
| 26 Nov 2025 | 194.23 | 193.55 | 200.00 | 193.03 | 278577 | 0.62% |
| 25 Nov 2025 | 193.03 | 194.00 | 198.18 | 192.50 | 353232 | -0.46% |
| 24 Nov 2025 | 193.92 | 196.00 | 197.96 | 193.00 | 200995 | -2.04% |
| 21 Nov 2025 | 197.96 | 200.00 | 201.91 | 195.37 | 175773 | -1.62% |
| 20 Nov 2025 | 201.22 | 203.99 | 204.45 | 200.75 | 105074 | -0.69% |
| 19 Nov 2025 | 202.61 | 206.00 | 207.40 | 201.00 | 116219 | -1.50% |
| 18 Nov 2025 | 205.70 | 205.99 | 206.50 | 202.50 | 124008 | -0.14% |
| 17 Nov 2025 | 205.99 | 208.00 | 209.09 | 205.23 | 109975 | -0.60% |
| 14 Nov 2025 | 207.23 | 215.36 | 217.19 | 205.27 | 332527 | -3.78% |
| 13 Nov 2025 | 215.36 | 213.82 | 217.50 | 211.13 | 249132 | 0.72% |
| 12 Nov 2025 | 213.82 | 219.00 | 225.72 | 211.85 | 416205 | -2.13% |
| 11 Nov 2025 | 218.47 | 220.78 | 221.27 | 216.32 | 91260 | -1.39% |
| 10 Nov 2025 | 221.54 | 220.30 | 222.90 | 217.81 | 117908 | 1.25% |
| 07 Nov 2025 | 218.80 | 220.00 | 220.90 | 216.01 | 125282 | -0.84% |
| 06 Nov 2025 | 220.66 | 224.01 | 226.50 | 220.00 | 82697 | -2.56% |
| 04 Nov 2025 | 226.45 | 229.00 | 229.00 | 223.81 | 121715 | -1.59% |
| 03 Nov 2025 | 230.10 | 223.00 | 232.25 | 220.83 | 415398 | 3.39% |
| 31 Oct 2025 | 222.55 | 226.95 | 227.45 | 221.00 | 141285 | -1.95% |
| 30 Oct 2025 | 226.98 | 235.00 | 235.00 | 225.89 | 199009 | -2.52% |
| 29 Oct 2025 | 232.84 | 234.10 | 235.98 | 225.23 | 497088 | 1.45% |
| 28 Oct 2025 | 229.51 | 222.45 | 234.50 | 221.21 | 745525 | 3.37% |
| 27 Oct 2025 | 222.03 | 220.45 | 222.56 | 218.00 | 120096 | 1.40% |
| 24 Oct 2025 | 218.96 | 221.90 | 223.38 | 218.01 | 136389 | -1.94% |
| 23 Oct 2025 | 223.30 | 228.10 | 229.80 | 217.58 | 399174 | -0.83% |
| 21 Oct 2025 | 225.16 | 219.40 | 228.00 | 218.19 | 120132 | 2.71% |
| 20 Oct 2025 | 219.22 | 216.70 | 219.95 | 214.74 | 103817 | 1.79% |
| 17 Oct 2025 | 215.37 | 214.00 | 215.99 | 212.71 | 127393 | -0.16% |
| 16 Oct 2025 | 215.71 | 212.70 | 217.50 | 212.70 | 200214 | 1.44% |
| 15 Oct 2025 | 212.65 | 214.80 | 215.10 | 206.80 | 123986 | -0.50% |
| 14 Oct 2025 | 213.72 | 215.75 | 218.29 | 212.10 | 139763 | -0.90% |
| 13 Oct 2025 | 215.66 | 217.00 | 219.00 | 214.12 | 108495 | -1.00% |
| 10 Oct 2025 | 217.83 | 220.00 | 220.00 | 216.90 | 110805 | -0.33% |
| 09 Oct 2025 | 218.56 | 219.64 | 220.10 | 215.72 | 125557 | -0.49% |
| 08 Oct 2025 | 219.64 | 224.00 | 228.10 | 218.35 | 250556 | -1.76% |
| 07 Oct 2025 | 223.57 | 226.10 | 227.73 | 222.51 | 183626 | -1.41% |
| 06 Oct 2025 | 226.76 | 230.00 | 230.70 | 225.05 | 201783 | -1.23% |
| 03 Oct 2025 | 229.59 | 230.77 | 230.77 | 227.12 | 92578 | 0.28% |
| 01 Oct 2025 | 228.94 | 225.23 | 234.90 | 224.19 | 118997 | 1.65% |
| 30 Sep 2025 | 225.23 | 226.73 | 229.50 | 224.05 | 104802 | -0.66% |
| 29 Sep 2025 | 226.73 | 229.66 | 233.00 | 225.00 | 124503 | -1.28% |
| 26 Sep 2025 | 229.66 | 235.20 | 235.50 | 228.00 | 124878 | -2.62% |
| 25 Sep 2025 | 235.85 | 237.42 | 240.23 | 235.01 | 89300 | -0.77% |
| 24 Sep 2025 | 237.68 | 240.75 | 244.50 | 235.55 | 133954 | -1.28% |
| 23 Sep 2025 | 240.75 | 242.15 | 244.31 | 240.01 | 105676 | -0.19% |
| 22 Sep 2025 | 241.22 | 244.01 | 246.48 | 238.25 | 184338 | -1.14% |
| 19 Sep 2025 | 244.01 | 249.00 | 249.00 | 242.60 | 101078 | -2.05% |
| 18 Sep 2025 | 249.11 | 251.00 | 251.00 | 246.69 | 185350 | 0.49% |
| 17 Sep 2025 | 247.90 | 245.90 | 254.00 | 244.81 | 406654 | 1.33% |
| 16 Sep 2025 | 244.65 | 245.85 | 247.04 | 240.16 | 238159 | -0.75% |
| 15 Sep 2025 | 246.51 | 243.99 | 248.95 | 238.72 | 321330 | 1.28% |
| 12 Sep 2025 | 243.40 | 246.00 | 246.95 | 242.60 | 125426 | -0.84% |
| 11 Sep 2025 | 245.47 | 245.11 | 250.79 | 242.62 | 318697 | 0.60% |
| 10 Sep 2025 | 244.01 | 243.91 | 246.64 | 242.10 | 231457 | -0.10% |
| 09 Sep 2025 | 244.25 | 243.10 | 246.40 | 241.26 | 280954 | 1.31% |
| 08 Sep 2025 | 241.10 | 225.95 | 248.88 | 225.27 | 1671087 | 7.14% |
| 05 Sep 2025 | 225.03 | 223.79 | 228.96 | 217.10 | 155670 | 0.55% |
| 04 Sep 2025 | 223.79 | 230.00 | 230.65 | 221.50 | 214443 | -0.98% |
| 03 Sep 2025 | 226.00 | 225.36 | 227.76 | 222.01 | 161225 | 0.28% |
| 02 Sep 2025 | 225.38 | 224.00 | 226.84 | 222.80 | 150839 | 0.73% |
| 01 Sep 2025 | 223.75 | 215.00 | 225.99 | 215.00 | 344205 | 3.52% |
| 29 Aug 2025 | 216.14 | 212.90 | 218.19 | 209.73 | 164213 | 2.05% |
| 28 Aug 2025 | 211.80 | 212.30 | 215.00 | 209.89 | 130615 | -1.13% |
| 26 Aug 2025 | 214.21 | 211.01 | 218.15 | 207.39 | 189768 | 1.52% |
| 25 Aug 2025 | 211.01 | 211.40 | 213.43 | 209.70 | 170833 | -0.18% |
| 22 Aug 2025 | 211.40 | 215.00 | 215.00 | 211.00 | 94551 | -0.78% |
| 21 Aug 2025 | 213.06 | 211.06 | 213.99 | 211.00 | 304752 | 0.08% |
| 20 Aug 2025 | 212.88 | 211.00 | 214.74 | 210.61 | 441757 | 1.31% |
| 19 Aug 2025 | 210.13 | 210.50 | 211.90 | 208.40 | 261323 | 0.03% |
| 18 Aug 2025 | 210.06 | 211.00 | 212.77 | 208.36 | 350447 | 0.67% |
| 14 Aug 2025 | 208.66 | 211.40 | 211.66 | 208.10 | 114876 | -1.27% |
| 13 Aug 2025 | 211.34 | 215.70 | 217.19 | 210.50 | 147596 | -1.56% |
| 12 Aug 2025 | 214.70 | 215.00 | 217.58 | 213.67 | 78479 | -0.36% |
| 11 Aug 2025 | 215.47 | 218.20 | 220.75 | 214.83 | 448748 | -0.74% |
| 08 Aug 2025 | 217.08 | 219.70 | 221.88 | 215.50 | 151224 | -0.67% |
| 07 Aug 2025 | 218.54 | 217.68 | 222.57 | 213.05 | 359574 | 0.40% |
| 06 Aug 2025 | 217.68 | 220.00 | 221.65 | 213.00 | 193765 | -1.31% |
| 05 Aug 2025 | 220.57 | 222.30 | 222.88 | 216.51 | 337847 | -0.85% |
| 04 Aug 2025 | 222.46 | 217.90 | 230.10 | 217.16 | 472359 | 2.60% |
| 01 Aug 2025 | 216.82 | 230.30 | 233.28 | 214.00 | 553102 | -6.14% |
| 31 Jul 2025 | 231.00 | 233.70 | 236.20 | 227.30 | 222195 | -2.06% |
| 30 Jul 2025 | 235.85 | 233.90 | 237.90 | 233.90 | 86032 | 0.92% |
| 29 Jul 2025 | 233.70 | 232.90 | 236.55 | 231.50 | 129571 | 0.32% |
| 28 Jul 2025 | 232.95 | 240.75 | 243.50 | 231.10 | 230820 | -3.24% |
| 25 Jul 2025 | 240.75 | 245.50 | 247.95 | 240.20 | 83938 | -2.21% |
| 24 Jul 2025 | 246.20 | 245.55 | 249.85 | 245.20 | 73942 | -0.08% |
| 23 Jul 2025 | 246.40 | 247.35 | 250.50 | 245.50 | 110272 | 0.12% |
| 22 Jul 2025 | 246.10 | 253.70 | 254.40 | 245.00 | 116237 | -2.50% |
| 21 Jul 2025 | 252.40 | 259.00 | 259.00 | 251.10 | 180330 | -1.43% |
| 18 Jul 2025 | 256.05 | 257.05 | 259.45 | 252.80 | 303142 | 0.08% |
| 17 Jul 2025 | 255.85 | 250.95 | 257.25 | 249.00 | 248568 | 2.09% |
| 16 Jul 2025 | 250.60 | 244.60 | 253.50 | 242.25 | 350990 | 3.45% |
| 15 Jul 2025 | 242.25 | 241.65 | 245.55 | 240.25 | 230721 | -0.08% |
| 14 Jul 2025 | 242.45 | 248.20 | 248.45 | 241.05 | 157780 | -2.32% |
| 11 Jul 2025 | 248.20 | 243.15 | 254.20 | 240.20 | 311983 | 2.08% |
| 10 Jul 2025 | 243.15 | 245.50 | 248.20 | 238.05 | 202805 | -0.96% |
| 09 Jul 2025 | 245.50 | 243.95 | 247.00 | 242.75 | 167941 | 1.64% |
| 08 Jul 2025 | 241.55 | 247.40 | 248.95 | 234.90 | 634270 | -1.29% |
| 07 Jul 2025 | 244.70 | 254.00 | 256.95 | 242.20 | 691587 | -3.24% |
| 04 Jul 2025 | 252.90 | 251.30 | 253.90 | 250.35 | 164637 | 1.18% |
| 03 Jul 2025 | 249.95 | 253.10 | 257.60 | 249.00 | 269763 | -1.01% |
| 02 Jul 2025 | 252.50 | 260.75 | 261.20 | 251.00 | 575983 | -3.33% |
| 01 Jul 2025 | 261.20 | 274.95 | 280.00 | 258.00 | 1002608 | -4.67% |
| 30 Jun 2025 | 274.00 | 271.31 | 277.56 | 271.31 | 631340 | -0.08% |
| 27 Jun 2025 | 274.22 | 275.00 | 276.64 | 271.32 | 256135 | 0.46% |
| 26 Jun 2025 | 272.97 | 276.69 | 278.99 | 267.21 | 495898 | 0.14% |
| 25 Jun 2025 | 272.60 | 265.37 | 274.44 | 264.72 | 401049 | 2.72% |
| 24 Jun 2025 | 265.37 | 259.29 | 268.19 | 259.29 | 513527 | 3.28% |
| 23 Jun 2025 | 256.93 | 255.50 | 259.00 | 254.11 | 280241 | -0.35% |
| 20 Jun 2025 | 257.82 | 258.10 | 262.00 | 253.82 | 342688 | -1.30% |
| 19 Jun 2025 | 261.22 | 265.00 | 276.00 | 258.97 | 1822717 | -1.62% |
| 18 Jun 2025 | 265.51 | 258.00 | 270.50 | 257.15 | 1756086 | 2.86% |
| 17 Jun 2025 | 258.14 | 247.98 | 261.00 | 247.00 | 1509426 | 6.13% |
| 16 Jun 2025 | 243.23 | 248.00 | 249.63 | 240.20 | 163058 | -2.06% |
| 13 Jun 2025 | 248.35 | 228.00 | 253.45 | 228.00 | 462587 | 2.59% |
| 12 Jun 2025 | 242.09 | 248.30 | 249.70 | 241.00 | 216404 | -2.50% |
| 11 Jun 2025 | 248.30 | 256.39 | 256.99 | 244.40 | 317670 | -2.62% |
| 10 Jun 2025 | 254.98 | 251.80 | 255.90 | 248.00 | 525656 | 1.96% |
| 09 Jun 2025 | 250.09 | 245.90 | 252.50 | 244.01 | 454142 | 2.72% |
| 06 Jun 2025 | 243.46 | 243.70 | 247.40 | 241.05 | 201136 | 0.59% |
| 05 Jun 2025 | 242.04 | 247.60 | 248.50 | 241.15 | 130267 | -1.73% |
| 04 Jun 2025 | 246.29 | 242.01 | 248.90 | 240.01 | 322080 | 2.59% |
| 03 Jun 2025 | 240.08 | 244.95 | 248.22 | 238.22 | 271807 | -1.46% |
| 02 Jun 2025 | 243.64 | 233.00 | 246.00 | 231.20 | 466038 | 4.50% |
| 30 May 2025 | 233.14 | 235.00 | 238.51 | 230.29 | 84387 | -0.58% |
| 29 May 2025 | 234.51 | 234.20 | 235.42 | 232.39 | 106991 | 0.55% |
| 28 May 2025 | 233.23 | 238.25 | 240.03 | 232.97 | 179721 | -2.07% |
| 27 May 2025 | 238.15 | 240.35 | 241.95 | 236.36 | 267147 | -0.53% |
| 26 May 2025 | 239.42 | 245.00 | 245.97 | 237.14 | 251619 | -2.09% |
| 23 May 2025 | 244.53 | 247.95 | 252.50 | 242.15 | 435298 | -0.58% |
| 22 May 2025 | 245.96 | 240.00 | 248.41 | 236.15 | 413038 | 3.12% |
| 21 May 2025 | 238.52 | 238.00 | 240.78 | 234.99 | 206601 | 0.80% |
| 20 May 2025 | 236.62 | 245.90 | 248.40 | 232.00 | 330761 | -3.33% |
| 19 May 2025 | 244.76 | 232.50 | 246.35 | 232.43 | 688527 | 5.85% |
| 16 May 2025 | 231.24 | 237.00 | 241.92 | 226.63 | 349814 | -2.11% |
| 15 May 2025 | 236.23 | 243.05 | 244.90 | 233.85 | 676569 | -2.01% |
| 14 May 2025 | 241.07 | 232.00 | 243.80 | 229.81 | 922212 | 4.72% |
| 13 May 2025 | 230.20 | 225.25 | 232.40 | 223.41 | 322772 | 2.62% |
| 12 May 2025 | 224.32 | 223.19 | 228.00 | 221.35 | 216244 | 2.25% |
| 09 May 2025 | 219.39 | 213.25 | 222.89 | 213.00 | 182957 | -0.79% |
| 08 May 2025 | 221.14 | 225.00 | 232.95 | 219.42 | 473357 | -1.72% |
| 07 May 2025 | 225.02 | 220.00 | 225.70 | 217.17 | 356238 | 1.27% |
| 06 May 2025 | 222.19 | 220.00 | 226.80 | 218.10 | 612157 | 0.95% |
| 05 May 2025 | 220.10 | 217.74 | 226.81 | 214.56 | 775786 | 3.10% |
| 02 May 2025 | 213.49 | 203.30 | 214.73 | 201.00 | 487198 | 4.57% |
| 30 Apr 2025 | 204.16 | 204.30 | 206.88 | 202.11 | 111916 | -0.80% |
| 29 Apr 2025 | 205.80 | 204.25 | 208.91 | 202.83 | 137261 | 0.32% |
| 28 Apr 2025 | 205.14 | 204.90 | 206.70 | 201.25 | 111582 | 0.05% |
| 25 Apr 2025 | 205.04 | 205.95 | 205.95 | 197.40 | 197046 | -0.09% |
| 24 Apr 2025 | 205.22 | 205.95 | 206.87 | 203.00 | 112935 | -0.39% |
| 23 Apr 2025 | 206.02 | 200.90 | 206.95 | 199.66 | 221462 | 3.66% |
| 22 Apr 2025 | 198.74 | 200.90 | 203.49 | 197.72 | 504633 | -0.65% |
| 21 Apr 2025 | 200.04 | 195.19 | 200.89 | 194.35 | 187449 | 2.48% |
| 17 Apr 2025 | 195.19 | 194.60 | 200.50 | 192.26 | 196219 | 1.52% |
| 16 Apr 2025 | 192.26 | 196.42 | 197.38 | 190.10 | 91878 | -2.12% |
| 15 Apr 2025 | 196.42 | 192.00 | 197.15 | 190.83 | 138640 | 3.21% |
| 11 Apr 2025 | 190.31 | 194.70 | 194.70 | 187.00 | 170390 | 4.05% |
| 09 Apr 2025 | 182.91 | 185.97 | 187.83 | 182.21 | 156993 | -1.65% |
| 08 Apr 2025 | 185.97 | 185.55 | 190.48 | 184.40 | 119113 | 1.88% |
| 07 Apr 2025 | 182.53 | 180.00 | 184.97 | 175.55 | 228707 | -6.18% |
| 04 Apr 2025 | 194.56 | 194.88 | 199.95 | 188.32 | 158528 | -0.24% |
| 03 Apr 2025 | 195.03 | 190.75 | 196.01 | 186.16 | 150265 | 2.33% |
| 02 Apr 2025 | 190.58 | 187.71 | 193.25 | 185.00 | 178943 | 1.53% |
| 01 Apr 2025 | 187.71 | 178.00 | 189.80 | 177.00 | 346680 | 5.21% |
| 28 Mar 2025 | 178.41 | 180.00 | 184.98 | 176.60 | 249971 | -1.09% |
| 27 Mar 2025 | 180.37 | 184.80 | 187.35 | 177.30 | 540346 | -4.00% |
| 26 Mar 2025 | 187.89 | 190.40 | 190.40 | 184.66 | 245102 | -1.19% |
| 25 Mar 2025 | 190.15 | 192.00 | 194.99 | 188.01 | 191608 | -1.29% |
| 24 Mar 2025 | 192.63 | 187.72 | 195.98 | 187.72 | 258807 | 2.62% |
| 21 Mar 2025 | 187.72 | 187.65 | 191.00 | 186.10 | 151965 | 0.22% |
| 20 Mar 2025 | 187.31 | 187.90 | 188.40 | 184.64 | 171999 | 0.49% |
| 19 Mar 2025 | 186.39 | 183.00 | 188.39 | 182.51 | 238045 | 1.76% |
| 18 Mar 2025 | 183.17 | 173.50 | 184.55 | 173.50 | 399980 | 5.13% |
| 17 Mar 2025 | 174.24 | 172.00 | 177.60 | 167.41 | 287483 | 1.38% |
| 13 Mar 2025 | 171.86 | 171.90 | 174.26 | 170.90 | 343042 | -0.02% |
| 12 Mar 2025 | 171.90 | 173.17 | 174.10 | 170.55 | 378001 | -0.73% |
| 11 Mar 2025 | 173.17 | 173.50 | 175.00 | 172.00 | 137999 | -1.11% |
| 10 Mar 2025 | 175.12 | 176.78 | 177.56 | 173.50 | 156867 | -0.17% |
| 07 Mar 2025 | 175.41 | 177.80 | 177.80 | 175.00 | 201241 | -0.83% |
| 06 Mar 2025 | 176.87 | 176.95 | 177.97 | 175.00 | 147974 | 0.46% |
| 05 Mar 2025 | 176.06 | 173.00 | 177.46 | 173.00 | 98081 | 1.86% |
| 04 Mar 2025 | 172.84 | 172.00 | 175.00 | 170.99 | 117786 | -0.44% |
| 03 Mar 2025 | 173.61 | 177.25 | 178.86 | 170.44 | 188414 | -1.94% |
| 28 Feb 2025 | 177.04 | 176.59 | 178.99 | 172.01 | 324887 | 0.77% |
| 27 Feb 2025 | 175.69 | 180.00 | 180.00 | 175.00 | 138666 | -1.74% |
| 25 Feb 2025 | 178.80 | 177.80 | 181.13 | 177.35 | 103433 | -0.37% |
| 24 Feb 2025 | 179.47 | 176.00 | 180.30 | 175.50 | 97551 | 0.11% |
| 21 Feb 2025 | 179.28 | 180.10 | 180.30 | 178.36 | 135267 | -0.09% |
| 20 Feb 2025 | 179.45 | 178.00 | 180.04 | 177.41 | 49327 | 0.88% |
| 19 Feb 2025 | 177.88 | 176.31 | 180.25 | 176.30 | 70794 | -0.02% |
| 18 Feb 2025 | 177.92 | 176.95 | 179.29 | 175.00 | 106068 | -0.15% |
| 17 Feb 2025 | 178.19 | 178.90 | 179.90 | 172.11 | 118015 | -1.10% |
| 14 Feb 2025 | 180.18 | 178.32 | 181.00 | 175.00 | 519441 | 1.04% |
| 13 Feb 2025 | 178.32 | 178.20 | 182.00 | 177.00 | 82404 | -0.75% |
| 12 Feb 2025 | 179.66 | 183.17 | 184.10 | 172.25 | 122612 | -1.92% |
| 11 Feb 2025 | 183.17 | 188.96 | 189.20 | 180.51 | 132763 | -2.68% |
| 10 Feb 2025 | 188.21 | 189.50 | 190.90 | 185.00 | 92294 | -0.93% |
| 07 Feb 2025 | 189.98 | 187.00 | 196.20 | 187.00 | 269560 | 2.07% |
| 06 Feb 2025 | 186.13 | 186.00 | 191.70 | 184.56 | 167489 | 0.31% |
| 05 Feb 2025 | 185.55 | 185.00 | 189.00 | 183.69 | 122289 | 0.74% |
| 04 Feb 2025 | 184.18 | 186.00 | 187.64 | 183.20 | 163602 | 0.01% |
| 03 Feb 2025 | 184.16 | 190.16 | 192.00 | 183.35 | 157840 | -5.17% |
| 01 Feb 2025 | 194.21 | 194.99 | 200.03 | 192.32 | 177501 | 0.44% |
| 31 Jan 2025 | 193.35 | 196.00 | 196.39 | 192.50 | 86608 | -0.82% |
| 30 Jan 2025 | 194.95 | 194.32 | 196.56 | 192.13 | 85625 | 0.32% |
| 29 Jan 2025 | 194.32 | 187.35 | 195.59 | 186.70 | 108083 | 3.14% |
| 28 Jan 2025 | 188.41 | 183.00 | 191.00 | 178.37 | 182926 | 1.98% |
| 27 Jan 2025 | 184.76 | 184.03 | 189.90 | 171.02 | 367692 | 0.90% |
| 24 Jan 2025 | 183.11 | 190.48 | 190.99 | 181.72 | 249255 | -3.87% |
| 23 Jan 2025 | 190.48 | 191.20 | 194.50 | 189.56 | 85559 | -0.35% |
| 22 Jan 2025 | 191.15 | 194.60 | 195.64 | 187.80 | 145936 | -1.77% |
| 21 Jan 2025 | 194.60 | 201.80 | 201.80 | 192.50 | 142674 | -1.67% |
| 20 Jan 2025 | 197.91 | 196.15 | 199.60 | 195.49 | 108244 | 0.37% |
| 17 Jan 2025 | 197.18 | 204.24 | 204.24 | 195.00 | 355500 | -3.66% |
| 16 Jan 2025 | 204.67 | 197.55 | 211.00 | 197.55 | 224527 | 3.72% |
| 15 Jan 2025 | 197.33 | 194.70 | 200.48 | 193.60 | 100925 | 2.46% |
| 14 Jan 2025 | 192.60 | 191.24 | 196.89 | 190.00 | 103416 | 0.71% |
| 13 Jan 2025 | 191.24 | 196.10 | 201.00 | 190.02 | 166723 | -2.99% |
| 10 Jan 2025 | 197.14 | 199.23 | 200.22 | 194.03 | 180848 | -1.05% |
| 09 Jan 2025 | 199.24 | 203.50 | 206.23 | 198.00 | 109674 | -3.54% |
| 08 Jan 2025 | 206.55 | 207.70 | 208.45 | 202.48 | 177589 | -0.55% |
| 07 Jan 2025 | 207.69 | 206.00 | 209.78 | 203.58 | 130754 | 1.23% |
| 06 Jan 2025 | 205.17 | 211.35 | 213.95 | 201.91 | 318019 | -1.47% |
| 03 Jan 2025 | 208.23 | 210.90 | 213.20 | 205.00 | 163149 | -1.25% |
| 02 Jan 2025 | 210.87 | 206.41 | 212.00 | 205.79 | 223411 | 2.12% |
| 01 Jan 2025 | 206.50 | 197.39 | 212.00 | 196.70 | 713309 | 4.62% |
| 31 Dec 2024 | 197.39 | 196.50 | 200.00 | 195.87 | 87442 | 0.78% |
| 30 Dec 2024 | 195.87 | 199.61 | 200.65 | 195.00 | 108916 | -1.79% |
| 27 Dec 2024 | 199.45 | 199.40 | 201.70 | 197.77 | 78057 | 0.47% |
| 26 Dec 2024 | 198.51 | 201.50 | 202.82 | 197.50 | 121359 | -1.52% |
| 24 Dec 2024 | 201.58 | 199.42 | 203.99 | 199.00 | 156003 | 1.08% |
| 23 Dec 2024 | 199.42 | 204.48 | 204.62 | 196.00 | 165274 | -0.82% |
| 20 Dec 2024 | 201.07 | 200.05 | 206.99 | 197.05 | 637197 | 0.83% |
| 19 Dec 2024 | 199.42 | 201.20 | 204.79 | 197.50 | 265879 | -1.86% |
| 18 Dec 2024 | 203.20 | 207.59 | 207.95 | 202.54 | 170000 | -2.11% |
| 17 Dec 2024 | 207.59 | 207.90 | 209.91 | 205.62 | 172028 | -0.37% |
| 16 Dec 2024 | 208.37 | 209.84 | 210.88 | 206.82 | 179114 | -0.69% |
| 13 Dec 2024 | 209.82 | 212.70 | 213.40 | 207.85 | 242663 | -2.26% |
| 12 Dec 2024 | 214.68 | 221.80 | 222.45 | 212.00 | 171402 | -3.44% |
| 11 Dec 2024 | 222.33 | 222.01 | 225.00 | 220.10 | 315947 | 0.34% |
| 10 Dec 2024 | 221.58 | 208.20 | 224.70 | 207.60 | 1669634 | 6.96% |
| 09 Dec 2024 | 207.17 | 207.50 | 214.50 | 206.50 | 184410 | -0.79% |
| 06 Dec 2024 | 208.83 | 210.20 | 211.11 | 208.00 | 78010 | -0.18% |
| 05 Dec 2024 | 209.21 | 212.80 | 213.77 | 207.95 | 140770 | -1.35% |
| 04 Dec 2024 | 212.07 | 209.00 | 214.48 | 206.50 | 149214 | 1.79% |
| 03 Dec 2024 | 208.35 | 204.53 | 210.50 | 204.05 | 116439 | 1.87% |
| 02 Dec 2024 | 204.53 | 202.80 | 205.76 | 201.17 | 137716 | 0.87% |
| 29 Nov 2024 | 202.77 | 206.46 | 206.65 | 202.02 | 161189 | -1.01% |
| 28 Nov 2024 | 204.84 | 205.00 | 206.50 | 203.85 | 86858 | 0.12% |
| 27 Nov 2024 | 204.59 | 205.97 | 207.50 | 203.18 | 155266 | -0.60% |
| 26 Nov 2024 | 205.82 | 209.18 | 209.79 | 204.75 | 97441 | -1.61% |
| 25 Nov 2024 | 209.18 | 206.30 | 209.70 | 204.60 | 103566 | 2.48% |
| 22 Nov 2024 | 204.12 | 200.50 | 205.21 | 199.25 | 86536 | 1.43% |
| 21 Nov 2024 | 201.24 | 207.70 | 207.70 | 200.44 | 107374 | -3.18% |
| 19 Nov 2024 | 207.84 | 202.59 | 210.44 | 202.09 | 116884 | 2.62% |
| 18 Nov 2024 | 202.54 | 201.92 | 207.00 | 195.00 | 99593 | 0.31% |
| 14 Nov 2024 | 201.92 | 196.92 | 204.00 | 195.00 | 107965 | 3.06% |
| 13 Nov 2024 | 195.92 | 203.30 | 203.30 | 195.16 | 146052 | -3.97% |
| 12 Nov 2024 | 204.03 | 207.87 | 209.75 | 201.00 | 117343 | -1.75% |
| 11 Nov 2024 | 207.67 | 206.70 | 210.00 | 203.51 | 94448 | 0.45% |
| 08 Nov 2024 | 206.73 | 212.10 | 213.36 | 206.00 | 116339 | -2.82% |
| 07 Nov 2024 | 212.73 | 214.20 | 215.70 | 212.00 | 90618 | -0.39% |
| 06 Nov 2024 | 213.56 | 216.40 | 216.99 | 211.57 | 160218 | -0.39% |
| 05 Nov 2024 | 214.40 | 202.15 | 215.19 | 202.15 | 381416 | 4.50% |
| 04 Nov 2024 | 205.16 | 208.49 | 208.49 | 198.81 | 150191 | -0.83% |
| 01 Nov 2024 | 206.87 | 205.99 | 208.69 | 204.81 | 41744 | 1.22% |
| 31 Oct 2024 | 204.37 | 202.99 | 205.00 | 199.65 | 95696 | 0.92% |
| 30 Oct 2024 | 202.50 | 192.03 | 204.15 | 189.05 | 286362 | 6.18% |
| 29 Oct 2024 | 190.71 | 192.75 | 194.55 | 188.85 | 190677 | -0.54% |
| 28 Oct 2024 | 191.74 | 194.98 | 196.00 | 190.46 | 185101 | -1.63% |
| 25 Oct 2024 | 194.91 | 199.55 | 200.98 | 193.60 | 200595 | -3.04% |
| 24 Oct 2024 | 201.03 | 203.72 | 204.73 | 200.00 | 114183 | -1.32% |
| 23 Oct 2024 | 203.72 | 201.20 | 207.53 | 199.84 | 118668 | -0.11% |
| 22 Oct 2024 | 203.94 | 212.30 | 212.30 | 203.00 | 159854 | -4.07% |
| 21 Oct 2024 | 212.59 | 213.00 | 214.20 | 209.66 | 93425 | -0.41% |
| 18 Oct 2024 | 213.46 | 211.78 | 214.50 | 208.15 | 160501 | 0.79% |
| 17 Oct 2024 | 211.78 | 214.95 | 214.95 | 210.20 | 112974 | -1.38% |
| 16 Oct 2024 | 214.75 | 211.01 | 214.90 | 210.01 | 118037 | 1.59% |
| 15 Oct 2024 | 211.39 | 213.10 | 213.11 | 209.41 | 205350 | -1.16% |
| 14 Oct 2024 | 213.88 | 215.00 | 215.47 | 211.36 | 112717 | -0.09% |
| 11 Oct 2024 | 214.08 | 214.41 | 215.30 | 209.01 | 138115 | -0.15% |
| 10 Oct 2024 | 214.41 | 216.40 | 216.70 | 213.00 | 107909 | -0.13% |
| 09 Oct 2024 | 214.69 | 214.65 | 215.69 | 211.70 | 125216 | 1.52% |
| 08 Oct 2024 | 211.48 | 206.85 | 213.10 | 204.63 | 184257 | 2.24% |
| 07 Oct 2024 | 206.85 | 212.58 | 213.10 | 202.75 | 282333 | -2.70% |
| 04 Oct 2024 | 212.58 | 213.34 | 215.00 | 210.38 | 197304 | -0.36% |
| 03 Oct 2024 | 213.34 | 214.00 | 215.14 | 211.00 | 261009 | -1.35% |
| 01 Oct 2024 | 216.26 | 214.91 | 217.99 | 212.87 | 338681 | 0.85% |
| 30 Sep 2024 | 214.44 | 214.65 | 215.39 | 210.95 | 138547 | 1.39% |
| 27 Sep 2024 | 211.50 | 212.77 | 214.86 | 209.40 | 294626 | -0.27% |
| 26 Sep 2024 | 212.08 | 217.62 | 217.62 | 211.05 | 267751 | -2.22% |
| 25 Sep 2024 | 216.89 | 218.00 | 222.50 | 216.42 | 313358 | -0.94% |
| 24 Sep 2024 | 218.95 | 212.60 | 225.00 | 212.60 | 1101241 | 4.27% |
| 23 Sep 2024 | 209.98 | 212.51 | 215.61 | 209.50 | 312023 | -0.20% |
| 20 Sep 2024 | 210.41 | 209.60 | 212.85 | 208.91 | 274453 | 0.93% |
| 19 Sep 2024 | 208.48 | 211.35 | 214.48 | 207.20 | 301227 | -0.85% |
| 18 Sep 2024 | 210.27 | 215.00 | 217.00 | 209.00 | 381319 | -2.19% |
| 17 Sep 2024 | 214.98 | 219.00 | 221.00 | 214.66 | 212061 | -1.19% |
| 16 Sep 2024 | 217.56 | 221.60 | 222.47 | 216.00 | 150866 | -1.32% |
| 13 Sep 2024 | 220.46 | 223.55 | 223.84 | 215.95 | 213336 | -1.02% |
| 12 Sep 2024 | 222.73 | 218.50 | 224.90 | 215.40 | 298152 | 3.11% |
| 11 Sep 2024 | 216.02 | 226.80 | 228.14 | 210.55 | 304532 | -4.51% |
| 10 Sep 2024 | 226.22 | 223.00 | 228.89 | 223.00 | 180143 | 1.54% |
| 09 Sep 2024 | 222.78 | 224.50 | 228.64 | 222.00 | 188710 | -1.92% |
| 06 Sep 2024 | 227.15 | 227.31 | 229.89 | 226.60 | 244708 | -0.07% |
| 05 Sep 2024 | 227.31 | 227.06 | 233.50 | 226.80 | 279311 | 0.11% |
| 04 Sep 2024 | 227.06 | 225.00 | 228.05 | 225.00 | 130343 | 0.02% |
| 03 Sep 2024 | 227.02 | 228.45 | 228.45 | 224.60 | 169018 | -0.27% |
| 02 Sep 2024 | 227.64 | 229.35 | 229.65 | 226.02 | 260610 | 0.19% |
| 30 Aug 2024 | 227.21 | 226.00 | 230.99 | 225.75 | 127908 | 0.63% |
| 29 Aug 2024 | 225.78 | 232.45 | 232.45 | 222.87 | 226292 | -0.58% |
| 28 Aug 2024 | 227.09 | 233.38 | 234.70 | 222.15 | 206074 | -2.70% |
| 27 Aug 2024 | 233.38 | 233.35 | 236.18 | 229.50 | 251436 | 0.32% |
| 26 Aug 2024 | 232.64 | 227.99 | 236.47 | 226.00 | 500414 | 3.25% |
| 23 Aug 2024 | 225.32 | 231.30 | 231.30 | 225.00 | 192898 | -2.34% |
| 22 Aug 2024 | 230.71 | 224.00 | 232.99 | 222.49 | 364961 | 3.67% |
| 21 Aug 2024 | 222.55 | 224.00 | 224.90 | 221.55 | 110933 | -0.82% |
| 20 Aug 2024 | 224.39 | 221.00 | 225.00 | 221.00 | 152241 | 1.98% |
| 19 Aug 2024 | 220.03 | 223.05 | 223.80 | 219.01 | 111063 | -1.26% |
| 16 Aug 2024 | 222.83 | 213.70 | 224.88 | 212.50 | 285681 | 5.12% |
| 14 Aug 2024 | 211.98 | 214.80 | 216.41 | 211.02 | 120812 | -0.77% |
| 13 Aug 2024 | 213.63 | 216.50 | 220.00 | 213.00 | 137020 | -1.12% |
| 12 Aug 2024 | 216.05 | 219.40 | 219.45 | 215.11 | 139069 | -0.95% |
| 09 Aug 2024 | 218.12 | 217.10 | 219.60 | 215.77 | 165230 | 1.99% |
| 08 Aug 2024 | 213.86 | 222.00 | 222.51 | 212.00 | 300621 | -2.94% |
| 07 Aug 2024 | 220.34 | 220.00 | 223.09 | 217.70 | 142900 | 1.22% |
| 06 Aug 2024 | 217.68 | 218.00 | 225.73 | 216.05 | 200229 | 0.09% |
| 05 Aug 2024 | 217.49 | 206.00 | 228.74 | 206.00 | 529589 | -6.15% |
| 02 Aug 2024 | 231.75 | 233.65 | 235.56 | 228.92 | 300931 | -1.31% |
| 01 Aug 2024 | 234.83 | 238.95 | 239.90 | 234.10 | 200818 | -0.74% |
| 31 Jul 2024 | 236.58 | 237.00 | 241.00 | 234.00 | 253847 | 0.71% |
| 30 Jul 2024 | 234.91 | 238.02 | 239.75 | 234.01 | 157707 | -0.59% |
| 29 Jul 2024 | 236.30 | 239.01 | 241.09 | 234.42 | 292658 | 0.16% |
| 26 Jul 2024 | 235.92 | 232.51 | 240.00 | 232.51 | 377437 | 1.47% |
| 25 Jul 2024 | 232.51 | 229.15 | 237.00 | 229.15 | 348583 | 1.47% |
| 24 Jul 2024 | 229.14 | 228.40 | 233.89 | 227.11 | 339008 | 0.86% |
| 23 Jul 2024 | 227.18 | 232.40 | 238.50 | 222.26 | 834823 | -3.20% |
| 22 Jul 2024 | 234.68 | 231.10 | 236.10 | 226.01 | 527165 | -0.11% |
| 19 Jul 2024 | 234.95 | 237.02 | 244.01 | 232.00 | 1007505 | -1.59% |
| 18 Jul 2024 | 238.75 | 223.55 | 248.00 | 220.80 | 1730174 | 7.87% |
| 16 Jul 2024 | 221.34 | 220.99 | 224.46 | 220.80 | 309299 | 0.16% |
| 15 Jul 2024 | 220.99 | 224.66 | 226.90 | 220.20 | 328571 | -1.63% |
| 12 Jul 2024 | 224.66 | 229.13 | 229.89 | 224.00 | 323710 | -1.95% |
| 11 Jul 2024 | 229.13 | 230.80 | 233.85 | 227.00 | 227114 | -0.14% |
| 10 Jul 2024 | 229.46 | 236.21 | 238.28 | 225.61 | 372477 | -2.86% |
| 09 Jul 2024 | 236.21 | 239.96 | 242.57 | 235.21 | 306037 | -1.25% |
| 08 Jul 2024 | 239.19 | 243.60 | 244.44 | 236.10 | 388976 | -1.45% |
| 05 Jul 2024 | 242.72 | 238.00 | 247.00 | 236.00 | 1695792 | 3.23% |
| 04 Jul 2024 | 235.13 | 228.00 | 237.00 | 227.95 | 1301814 | 3.94% |
| 03 Jul 2024 | 226.22 | 225.00 | 230.95 | 223.98 | 567856 | 1.26% |
| 02 Jul 2024 | 223.41 | 225.90 | 226.45 | 221.01 | 548230 | -0.54% |
| 01 Jul 2024 | 224.63 | 217.00 | 229.74 | 216.50 | 1282248 | 3.68% |
| 28 Jun 2024 | 216.66 | 215.95 | 217.99 | 212.80 | 314037 | 0.93% |
| 27 Jun 2024 | 214.67 | 216.50 | 217.79 | 213.45 | 272808 | -0.52% |
| 26 Jun 2024 | 215.80 | 216.70 | 217.25 | 214.40 | 303000 | -0.01% |
| 25 Jun 2024 | 215.83 | 217.85 | 219.45 | 215.50 | 298765 | -0.51% |
| 24 Jun 2024 | 216.93 | 219.92 | 220.30 | 215.60 | 283915 | -1.36% |
| 21 Jun 2024 | 219.92 | 223.65 | 225.20 | 219.00 | 234460 | -1.69% |
| 20 Jun 2024 | 223.69 | 219.89 | 224.45 | 218.71 | 432042 | 2.28% |
| 19 Jun 2024 | 218.71 | 221.60 | 225.49 | 218.00 | 474187 | -0.50% |
| 18 Jun 2024 | 219.81 | 225.00 | 226.83 | 219.00 | 659193 | -1.04% |
| 14 Jun 2024 | 222.13 | 215.90 | 223.65 | 214.71 | 947817 | 3.87% |
| 13 Jun 2024 | 213.85 | 219.00 | 225.37 | 212.53 | 666323 | -1.53% |
| 12 Jun 2024 | 217.17 | 218.38 | 222.50 | 216.31 | 347752 | 0.62% |
| 11 Jun 2024 | 215.83 | 216.00 | 217.25 | 214.12 | 301852 | 0.90% |
| 10 Jun 2024 | 213.90 | 219.70 | 220.99 | 212.71 | 579723 | -1.59% |
| 07 Jun 2024 | 217.35 | 211.15 | 219.10 | 210.60 | 270200 | 3.65% |
| 06 Jun 2024 | 209.70 | 207.40 | 212.50 | 206.10 | 225816 | 1.35% |
| 05 Jun 2024 | 206.90 | 203.70 | 210.00 | 199.75 | 248273 | 1.92% |
| 04 Jun 2024 | 203.00 | 213.00 | 213.45 | 190.55 | 397778 | -4.06% |
| 03 Jun 2024 | 211.60 | 227.00 | 227.00 | 209.30 | 430997 | -1.49% |
| 31 May 2024 | 214.80 | 218.00 | 218.85 | 209.85 | 288390 | -1.51% |
| 30 May 2024 | 218.10 | 216.50 | 219.00 | 214.70 | 184777 | 0.69% |
| 29 May 2024 | 216.60 | 213.35 | 219.00 | 212.30 | 188413 | 1.50% |
| 28 May 2024 | 213.40 | 217.15 | 218.30 | 212.30 | 227802 | -1.64% |
| 27 May 2024 | 216.95 | 231.00 | 231.00 | 215.30 | 662626 | -4.55% |
| 24 May 2024 | 227.30 | 223.00 | 233.00 | 222.10 | 964545 | 2.09% |
| 23 May 2024 | 222.65 | 223.90 | 231.00 | 217.75 | 1097911 | -0.29% |
| 22 May 2024 | 223.30 | 223.60 | 227.70 | 219.80 | 272397 | 0.00% |
| 21 May 2024 | 223.30 | 218.00 | 226.50 | 216.10 | 589248 | 2.90% |
| 18 May 2024 | 217.00 | 215.30 | 220.00 | 212.80 | 88294 | 1.38% |
| 17 May 2024 | 214.05 | 213.20 | 218.00 | 208.55 | 354359 | 0.85% |
| 16 May 2024 | 212.25 | 212.60 | 214.40 | 209.40 | 136264 | 0.81% |
| 15 May 2024 | 210.55 | 212.60 | 217.20 | 209.35 | 215130 | -0.96% |
| 14 May 2024 | 212.60 | 211.15 | 214.90 | 210.25 | 176938 | 0.69% |
| 13 May 2024 | 211.15 | 210.00 | 213.00 | 206.55 | 137028 | 0.74% |
| 10 May 2024 | 209.60 | 212.30 | 213.20 | 207.90 | 203645 | -0.90% |
| 09 May 2024 | 211.50 | 215.90 | 218.90 | 210.50 | 190666 | -2.08% |
| 08 May 2024 | 216.00 | 216.35 | 220.00 | 214.60 | 206363 | -0.21% |
| 07 May 2024 | 216.45 | 223.70 | 223.80 | 213.85 | 310562 | -2.87% |
| 06 May 2024 | 222.85 | 228.00 | 228.00 | 222.10 | 223929 | -1.78% |
| 03 May 2024 | 226.90 | 232.00 | 233.00 | 226.35 | 366949 | -1.39% |
| 02 May 2024 | 230.10 | 233.90 | 237.00 | 229.15 | 443678 | -0.78% |
| 30 Apr 2024 | 231.90 | 227.30 | 233.45 | 227.30 | 380013 | 1.31% |
| 29 Apr 2024 | 228.90 | 231.25 | 233.05 | 227.20 | 247449 | 0.88% |
| 26 Apr 2024 | 226.90 | 224.60 | 228.60 | 224.00 | 276802 | 1.34% |
| 25 Apr 2024 | 223.90 | 227.50 | 228.65 | 223.50 | 354970 | -1.08% |
| 24 Apr 2024 | 226.35 | 223.95 | 229.00 | 223.50 | 486221 | 1.84% |
| 23 Apr 2024 | 222.25 | 223.00 | 226.45 | 220.60 | 666004 | 0.75% |
| 22 Apr 2024 | 220.60 | 227.00 | 228.00 | 218.70 | 614614 | -1.54% |
| 19 Apr 2024 | 224.05 | 224.10 | 226.70 | 222.25 | 188110 | -1.04% |
| 18 Apr 2024 | 226.40 | 229.65 | 234.75 | 224.75 | 846737 | -1.05% |
| 16 Apr 2024 | 228.80 | 223.90 | 238.50 | 223.90 | 930303 | 1.94% |
| 15 Apr 2024 | 224.45 | 227.00 | 228.25 | 220.30 | 208090 | -1.51% |
| 12 Apr 2024 | 227.90 | 233.25 | 235.00 | 227.50 | 805749 | -2.29% |
| 10 Apr 2024 | 233.25 | 236.90 | 237.65 | 232.10 | 336824 | -0.58% |
| 09 Apr 2024 | 234.60 | 236.85 | 240.65 | 232.70 | 218155 | -0.76% |
| 08 Apr 2024 | 236.40 | 239.00 | 241.45 | 234.15 | 322576 | -0.71% |
| 05 Apr 2024 | 238.10 | 241.50 | 243.60 | 237.10 | 216147 | -1.18% |
| 04 Apr 2024 | 240.95 | 239.95 | 242.95 | 238.40 | 209532 | 0.75% |
| 03 Apr 2024 | 239.15 | 233.70 | 241.55 | 233.10 | 277555 | 2.38% |
| 02 Apr 2024 | 233.60 | 234.00 | 236.00 | 230.60 | 245282 | -0.13% |
| 01 Apr 2024 | 233.90 | 224.20 | 240.90 | 223.25 | 569881 | 5.89% |
| 28 Mar 2024 | 220.90 | 224.15 | 229.45 | 217.60 | 417673 | -1.10% |
| 27 Mar 2024 | 223.35 | 227.25 | 231.50 | 222.00 | 313698 | -0.67% |
| 26 Mar 2024 | 224.85 | 232.10 | 232.80 | 223.50 | 346759 | -2.83% |
| 22 Mar 2024 | 231.40 | 241.85 | 243.50 | 229.00 | 321109 | -3.84% |
| 21 Mar 2024 | 240.65 | 240.60 | 242.70 | 238.55 | 138005 | 0.27% |
| 20 Mar 2024 | 240.00 | 242.60 | 243.90 | 237.95 | 151554 | -1.07% |
| 19 Mar 2024 | 242.60 | 239.00 | 245.40 | 236.00 | 119147 | 0.85% |
| 18 Mar 2024 | 240.55 | 238.80 | 247.00 | 238.80 | 156680 | -0.39% |
| 15 Mar 2024 | 241.50 | 239.95 | 243.25 | 239.50 | 139969 | 0.48% |
| 14 Mar 2024 | 240.35 | 226.00 | 242.45 | 226.00 | 215601 | 4.50% |
| 13 Mar 2024 | 230.00 | 237.00 | 239.85 | 211.05 | 750080 | -4.35% |
| 12 Mar 2024 | 240.45 | 240.40 | 242.00 | 238.80 | 233380 | 0.17% |
| 11 Mar 2024 | 240.05 | 244.00 | 244.00 | 234.60 | 213420 | -1.62% |
| 07 Mar 2024 | 244.00 | 248.65 | 249.90 | 243.00 | 141612 | -1.69% |
| 06 Mar 2024 | 248.20 | 252.00 | 252.50 | 244.55 | 214050 | -1.78% |
| 05 Mar 2024 | 252.70 | 252.50 | 254.85 | 250.80 | 206837 | 0.38% |
| 04 Mar 2024 | 251.75 | 256.00 | 256.00 | 250.05 | 113019 | -1.29% |
| 02 Mar 2024 | 255.05 | 251.65 | 260.95 | 251.50 | 18849 | 0.12% |
| 01 Mar 2024 | 254.75 | 253.75 | 257.60 | 252.00 | 137274 | 1.15% |
| 29 Feb 2024 | 251.85 | 256.70 | 256.80 | 249.40 | 143731 | -1.70% |
| 28 Feb 2024 | 256.20 | 261.25 | 261.25 | 252.00 | 145388 | -0.89% |
| 27 Feb 2024 | 258.50 | 255.30 | 261.45 | 255.30 | 125924 | 1.29% |
| 26 Feb 2024 | 255.20 | 256.20 | 258.00 | 255.00 | 146530 | -0.60% |
| 23 Feb 2024 | 256.75 | 258.20 | 259.95 | 253.35 | 319709 | -0.56% |
| 22 Feb 2024 | 258.20 | 250.90 | 259.25 | 249.35 | 321336 | 3.97% |
| 21 Feb 2024 | 248.35 | 250.45 | 256.70 | 245.05 | 353517 | -0.84% |
| 20 Feb 2024 | 250.45 | 253.00 | 253.00 | 249.00 | 186700 | -0.67% |
| 19 Feb 2024 | 252.15 | 255.00 | 256.05 | 251.50 | 175555 | -1.43% |
| 16 Feb 2024 | 255.80 | 257.00 | 258.40 | 255.00 | 159249 | -0.52% |
| 15 Feb 2024 | 257.15 | 262.55 | 262.55 | 255.60 | 176885 | -1.17% |
| 14 Feb 2024 | 260.20 | 250.80 | 261.75 | 249.05 | 231986 | 3.23% |
| 13 Feb 2024 | 252.05 | 251.90 | 255.90 | 243.10 | 223246 | 0.82% |
| 12 Feb 2024 | 250.00 | 263.80 | 264.40 | 248.95 | 371015 | -4.49% |
| 09 Feb 2024 | 261.75 | 251.35 | 266.95 | 250.25 | 1155348 | -3.86% |
| 08 Feb 2024 | 272.25 | 273.70 | 276.40 | 270.15 | 188128 | -0.38% |
| 07 Feb 2024 | 273.30 | 274.50 | 275.25 | 271.95 | 139253 | 0.28% |
| 06 Feb 2024 | 272.55 | 276.80 | 276.80 | 270.55 | 307487 | -1.39% |
| 05 Feb 2024 | 276.40 | 278.00 | 279.25 | 272.10 | 1794146 | 0.24% |
| 02 Feb 2024 | 275.75 | 277.85 | 279.25 | 274.40 | 160445 | -0.14% |
| 01 Feb 2024 | 276.15 | 281.80 | 284.00 | 273.40 | 275940 | -1.30% |
| 31 Jan 2024 | 279.80 | 278.70 | 282.00 | 276.60 | 237733 | 0.68% |
| 30 Jan 2024 | 277.90 | 279.70 | 285.50 | 274.50 | 568031 | 0.18% |
| 29 Jan 2024 | 277.40 | 283.90 | 283.90 | 276.35 | 259959 | 0.09% |
| 25 Jan 2024 | 277.15 | 275.90 | 282.55 | 274.60 | 418365 | 1.22% |
| 24 Jan 2024 | 273.80 | 284.65 | 286.30 | 272.10 | 614282 | -3.32% |
| 23 Jan 2024 | 283.20 | 284.00 | 289.50 | 279.00 | 1624225 | 4.00% |
| 20 Jan 2024 | 272.30 | 277.00 | 277.95 | 270.50 | 302725 | -1.29% |
| 19 Jan 2024 | 275.85 | 265.25 | 279.00 | 263.20 | 1812765 | 5.77% |
| 18 Jan 2024 | 260.80 | 265.00 | 270.95 | 253.25 | 711779 | -1.31% |
| 17 Jan 2024 | 264.25 | 274.00 | 282.50 | 260.80 | 1549562 | -2.81% |
| 16 Jan 2024 | 271.90 | 276.55 | 280.70 | 267.10 | 385709 | -1.00% |
| 15 Jan 2024 | 274.65 | 281.80 | 282.20 | 272.05 | 312352 | -1.95% |
| 12 Jan 2024 | 280.10 | 279.70 | 282.00 | 275.85 | 775467 | 2.11% |
| 11 Jan 2024 | 274.30 | 267.00 | 276.15 | 266.20 | 1386866 | 6.32% |
| 10 Jan 2024 | 258.00 | 260.00 | 264.30 | 254.25 | 433709 | 0.90% |
| 09 Jan 2024 | 255.70 | 249.00 | 258.25 | 248.55 | 319770 | 3.08% |
| 08 Jan 2024 | 248.05 | 255.80 | 256.25 | 244.15 | 371693 | -2.74% |
| 05 Jan 2024 | 255.05 | 259.45 | 259.95 | 253.20 | 231260 | -1.12% |
| 04 Jan 2024 | 257.95 | 258.60 | 261.55 | 257.35 | 140625 | 0.17% |
| 03 Jan 2024 | 257.50 | 261.75 | 262.60 | 257.00 | 180205 | -1.62% |
| 02 Jan 2024 | 261.75 | 265.00 | 267.75 | 258.60 | 222951 | -1.06% |
| 01 Jan 2024 | 264.55 | 258.00 | 268.95 | 256.80 | 593982 | 2.06% |
| 29 Dec 2023 | 259.20 | 257.85 | 260.90 | 256.30 | 128150 | 1.53% |
| 28 Dec 2023 | 255.30 | 265.95 | 265.95 | 252.00 | 252542 | -2.61% |
| 27 Dec 2023 | 262.15 | 262.30 | 267.85 | 260.00 | 182095 | 0.36% |
| 26 Dec 2023 | 261.20 | 261.90 | 263.90 | 257.40 | 181216 | -0.25% |
| 22 Dec 2023 | 261.85 | 261.00 | 266.45 | 260.00 | 163424 | -0.30% |
| 21 Dec 2023 | 262.65 | 261.05 | 265.00 | 250.00 | 246898 | 0.08% |
| 20 Dec 2023 | 262.45 | 266.00 | 270.90 | 259.00 | 375803 | -0.46% |
| 19 Dec 2023 | 263.65 | 267.90 | 268.80 | 262.00 | 181021 | -1.16% |
| 18 Dec 2023 | 266.75 | 270.00 | 272.00 | 266.00 | 214311 | -1.20% |
| 15 Dec 2023 | 270.00 | 269.80 | 272.30 | 267.30 | 436916 | 0.86% |
| 14 Dec 2023 | 267.70 | 271.40 | 273.45 | 266.20 | 488681 | -0.85% |
| 13 Dec 2023 | 270.00 | 270.00 | 272.50 | 267.45 | 255086 | 0.15% |
| 12 Dec 2023 | 269.60 | 275.30 | 278.80 | 268.15 | 196996 | -2.81% |
| 11 Dec 2023 | 277.40 | 277.70 | 279.70 | 273.25 | 138502 | 0.40% |
| 08 Dec 2023 | 276.30 | 282.90 | 286.00 | 272.60 | 208023 | -2.06% |
| 07 Dec 2023 | 282.10 | 281.65 | 283.40 | 277.10 | 142180 | 0.52% |
| 06 Dec 2023 | 280.65 | 279.25 | 282.50 | 277.65 | 116223 | 0.50% |
| 05 Dec 2023 | 279.25 | 281.95 | 283.65 | 276.95 | 123724 | -1.13% |
| 04 Dec 2023 | 282.45 | 283.50 | 286.00 | 280.35 | 210475 | 0.37% |
| 01 Dec 2023 | 281.40 | 281.20 | 286.50 | 275.60 | 455161 | 1.17% |
| 30 Nov 2023 | 278.15 | 282.90 | 282.95 | 275.10 | 216179 | -1.19% |
| 29 Nov 2023 | 281.50 | 282.90 | 284.85 | 272.30 | 246795 | 0.50% |
| 28 Nov 2023 | 280.10 | 278.40 | 286.00 | 275.00 | 253104 | 0.02% |
| 24 Nov 2023 | 280.05 | 285.90 | 287.65 | 278.95 | 228227 | -1.44% |
| 23 Nov 2023 | 284.15 | 287.50 | 288.35 | 281.60 | 155951 | -0.47% |
| 22 Nov 2023 | 285.50 | 284.90 | 287.55 | 282.50 | 105692 | -0.05% |
| 21 Nov 2023 | 285.65 | 283.70 | 291.45 | 283.70 | 118301 | 0.25% |
| 20 Nov 2023 | 284.95 | 279.00 | 288.55 | 278.10 | 224086 | 2.74% |
| 17 Nov 2023 | 277.35 | 288.00 | 290.45 | 273.35 | 338883 | -3.35% |
| 16 Nov 2023 | 286.95 | 288.10 | 297.90 | 284.65 | 298165 | 0.40% |
| 15 Nov 2023 | 285.80 | 290.60 | 291.40 | 284.00 | 137114 | -0.64% |
| 13 Nov 2023 | 287.65 | 287.60 | 292.60 | 279.30 | 170843 | 0.91% |
| 12 Nov 2023 | 285.05 | 280.00 | 286.00 | 278.90 | 69071 | 0.00% |
| 10 Nov 2023 | 285.05 | 288.20 | 288.20 | 283.15 | 81215 | -1.11% |
| 09 Nov 2023 | 288.25 | 285.65 | 289.00 | 282.35 | 156344 | 1.07% |
| 08 Nov 2023 | 285.20 | 283.80 | 289.60 | 283.00 | 98200 | 0.14% |
| 07 Nov 2023 | 284.80 | 284.30 | 286.95 | 281.55 | 157628 | 0.67% |
| 06 Nov 2023 | 282.90 | 275.80 | 284.90 | 275.50 | 256150 | 3.46% |
| 03 Nov 2023 | 273.45 | 278.95 | 281.80 | 270.60 | 249540 | -1.01% |
| 02 Nov 2023 | 276.25 | 264.95 | 279.00 | 263.05 | 356692 | 5.40% |
| 01 Nov 2023 | 262.10 | 263.00 | 269.00 | 260.00 | 384978 | 0.59% |
| 31 Oct 2023 | 260.55 | 261.85 | 265.20 | 260.00 | 139405 | -0.10% |
| 30 Oct 2023 | 260.80 | 266.60 | 267.95 | 259.95 | 292510 | -1.16% |
| 27 Oct 2023 | 263.85 | 272.50 | 275.70 | 261.80 | 519479 | -2.44% |
| 26 Oct 2023 | 270.45 | 270.00 | 274.05 | 256.65 | 575162 | -0.81% |
| 25 Oct 2023 | 272.65 | 283.90 | 283.90 | 265.40 | 296439 | 1.02% |
| 23 Oct 2023 | 269.90 | 283.70 | 284.80 | 264.65 | 243473 | -4.88% |
| 20 Oct 2023 | 283.75 | 292.80 | 294.05 | 282.10 | 175451 | -2.46% |
| 19 Oct 2023 | 290.90 | 283.25 | 291.90 | 283.25 | 139399 | 1.41% |
| 18 Oct 2023 | 286.85 | 290.60 | 293.20 | 285.50 | 189632 | -0.78% |
| 17 Oct 2023 | 289.10 | 290.40 | 292.85 | 286.25 | 186729 | -0.28% |
| 16 Oct 2023 | 289.90 | 290.00 | 299.00 | 285.15 | 465166 | 1.67% |
| 13 Oct 2023 | 285.15 | 292.30 | 298.45 | 283.10 | 581681 | -1.40% |
| 12 Oct 2023 | 289.20 | 288.30 | 293.00 | 285.70 | 242000 | 0.85% |
| 11 Oct 2023 | 286.75 | 289.40 | 292.85 | 283.15 | 367392 | 0.37% |
| 10 Oct 2023 | 285.70 | 286.55 | 289.00 | 282.60 | 152476 | -0.16% |
| 09 Oct 2023 | 286.15 | 281.05 | 292.80 | 278.55 | 311540 | -0.95% |
| 06 Oct 2023 | 288.90 | 286.95 | 290.50 | 284.05 | 184858 | 1.17% |
| 05 Oct 2023 | 285.55 | 287.15 | 288.50 | 280.50 | 174593 | -0.12% |
| 04 Oct 2023 | 285.90 | 291.70 | 293.00 | 281.00 | 302436 | -1.28% |
| 03 Oct 2023 | 289.60 | 279.85 | 294.25 | 274.95 | 988057 | 4.19% |
| 29 Sep 2023 | 277.95 | 283.80 | 285.80 | 277.00 | 284893 | 0.04% |
| 28 Sep 2023 | 277.85 | 281.00 | 285.00 | 274.00 | 241223 | -1.68% |
| 27 Sep 2023 | 282.60 | 278.20 | 283.60 | 276.25 | 212642 | 0.12% |
| 26 Sep 2023 | 282.25 | 283.05 | 287.40 | 278.00 | 440529 | 0.66% |
| 25 Sep 2023 | 280.40 | 270.55 | 283.30 | 269.10 | 1085253 | 5.75% |
| 22 Sep 2023 | 265.15 | 255.00 | 268.00 | 254.45 | 547881 | 3.33% |
| 21 Sep 2023 | 256.60 | 257.00 | 264.20 | 255.10 | 172376 | -0.14% |
| 20 Sep 2023 | 256.95 | 263.00 | 265.00 | 255.30 | 296719 | -2.62% |
| 18 Sep 2023 | 263.85 | 272.40 | 272.40 | 262.00 | 280011 | -2.66% |
| 15 Sep 2023 | 271.05 | 260.90 | 273.85 | 258.15 | 596733 | 4.59% |
| 14 Sep 2023 | 259.15 | 262.35 | 267.00 | 257.10 | 433348 | -0.25% |
| 13 Sep 2023 | 259.80 | 256.80 | 260.00 | 251.35 | 507919 | 3.40% |
| 12 Sep 2023 | 251.25 | 276.10 | 289.50 | 245.00 | 1943006 | -4.65% |
| 11 Sep 2023 | 263.50 | 260.10 | 265.55 | 256.75 | 433705 | 1.19% |
| 08 Sep 2023 | 260.40 | 262.75 | 265.00 | 258.10 | 239802 | -0.23% |
| 07 Sep 2023 | 261.00 | 265.30 | 267.00 | 260.00 | 279632 | -1.38% |
| 06 Sep 2023 | 264.65 | 271.45 | 271.95 | 263.00 | 604664 | -1.74% |
| 05 Sep 2023 | 269.35 | 271.00 | 275.85 | 262.90 | 743107 | 0.77% |
| 04 Sep 2023 | 267.30 | 253.95 | 270.50 | 253.55 | 1644697 | 7.16% |
| 01 Sep 2023 | 249.45 | 254.30 | 262.90 | 247.05 | 1268083 | -1.52% |
| 31 Aug 2023 | 253.30 | 250.00 | 257.95 | 247.45 | 540066 | 0.82% |
| 30 Aug 2023 | 251.25 | 247.00 | 260.00 | 245.00 | 1297670 | 2.59% |
| 29 Aug 2023 | 244.90 | 249.00 | 250.85 | 243.05 | 536645 | -1.41% |
| 28 Aug 2023 | 248.40 | 235.10 | 257.95 | 235.10 | 3540395 | 7.05% |
| 25 Aug 2023 | 232.05 | 226.75 | 232.95 | 225.00 | 365650 | 2.63% |
| 24 Aug 2023 | 226.10 | 227.85 | 230.85 | 224.25 | 228517 | 0.00% |
| 23 Aug 2023 | 226.10 | 230.95 | 232.90 | 224.65 | 231298 | -1.50% |
| 22 Aug 2023 | 229.55 | 228.40 | 234.75 | 226.15 | 348372 | 0.59% |
| 21 Aug 2023 | 228.20 | 220.00 | 229.40 | 220.00 | 586847 | 3.82% |
| 18 Aug 2023 | 219.80 | 225.85 | 230.60 | 217.00 | 293418 | -2.29% |
| 17 Aug 2023 | 224.95 | 226.80 | 236.65 | 224.00 | 299054 | -2.66% |
| 16 Aug 2023 | 231.10 | 234.10 | 234.70 | 227.50 | 201875 | -0.52% |
| 14 Aug 2023 | 232.30 | 237.60 | 238.80 | 213.40 | 576634 | -1.80% |
| 11 Aug 2023 | 236.55 | 234.95 | 238.85 | 233.85 | 198226 | 1.35% |
| 10 Aug 2023 | 233.40 | 243.00 | 244.60 | 232.50 | 301346 | -3.51% |
| 09 Aug 2023 | 241.90 | 245.00 | 245.00 | 237.90 | 184132 | -0.39% |
| 08 Aug 2023 | 242.85 | 239.00 | 244.90 | 238.00 | 445264 | 1.23% |
| 07 Aug 2023 | 239.90 | 245.00 | 245.05 | 238.45 | 219855 | -1.50% |
| 04 Aug 2023 | 243.55 | 249.30 | 251.80 | 242.25 | 240594 | -1.70% |
| 03 Aug 2023 | 247.75 | 247.80 | 250.80 | 243.60 | 362074 | -0.04% |
| 02 Aug 2023 | 247.85 | 240.90 | 254.60 | 240.35 | 1310348 | 3.16% |
| 01 Aug 2023 | 240.25 | 252.70 | 253.05 | 238.00 | 763181 | -4.02% |
| 31 Jul 2023 | 250.30 | 254.55 | 254.55 | 248.10 | 357867 | -1.22% |
| 28 Jul 2023 | 253.40 | 252.00 | 256.05 | 248.05 | 666232 | 1.32% |
| 27 Jul 2023 | 250.10 | 252.45 | 254.65 | 245.60 | 740024 | 0.02% |
| 26 Jul 2023 | 250.05 | 235.00 | 258.50 | 235.00 | 2295025 | 7.00% |
| 25 Jul 2023 | 233.70 | 231.00 | 236.50 | 230.35 | 762943 | 1.85% |
| 24 Jul 2023 | 229.45 | 228.90 | 232.60 | 226.35 | 578041 | 0.31% |
| 21 Jul 2023 | 228.75 | 229.00 | 230.95 | 226.10 | 485646 | -0.93% |
| 20 Jul 2023 | 230.90 | 226.95 | 235.00 | 226.90 | 1291113 | 2.55% |
| 19 Jul 2023 | 225.15 | 214.00 | 230.85 | 214.00 | 2754011 | 6.13% |
| 18 Jul 2023 | 212.15 | 209.90 | 214.00 | 204.55 | 810145 | 1.80% |
| 17 Jul 2023 | 208.40 | 202.00 | 209.00 | 200.95 | 1068145 | 3.97% |
| 14 Jul 2023 | 200.45 | 194.80 | 201.95 | 193.00 | 606078 | 3.97% |
| 13 Jul 2023 | 192.80 | 199.40 | 204.80 | 190.75 | 1063902 | -2.43% |
| 12 Jul 2023 | 197.60 | 222.00 | 227.65 | 195.05 | 3777992 | -10.41% |
| 11 Jul 2023 | 220.55 | 217.50 | 222.00 | 213.50 | 880962 | 2.25% |
| 10 Jul 2023 | 215.70 | 208.40 | 217.00 | 208.40 | 865968 | 5.01% |
| 07 Jul 2023 | 205.40 | 210.35 | 210.75 | 203.05 | 487904 | -1.98% |
| 06 Jul 2023 | 209.55 | 208.00 | 211.25 | 205.00 | 642487 | 1.28% |
| 05 Jul 2023 | 206.90 | 208.25 | 217.00 | 205.10 | 827123 | 0.12% |
| 04 Jul 2023 | 206.65 | 209.85 | 210.55 | 206.10 | 298673 | -0.74% |
| 03 Jul 2023 | 208.20 | 205.95 | 213.70 | 205.30 | 771590 | 1.59% |
| 30 Jun 2023 | 204.95 | 211.95 | 213.00 | 204.00 | 736749 | -1.68% |
| 28 Jun 2023 | 208.45 | 210.45 | 214.80 | 205.95 | 1049158 | 0.22% |
| 27 Jun 2023 | 208.00 | 206.90 | 211.90 | 205.50 | 1148365 | 1.86% |
| 26 Jun 2023 | 204.20 | 193.00 | 212.00 | 193.00 | 3208686 | 6.33% |
| 23 Jun 2023 | 192.05 | 194.90 | 200.00 | 190.50 | 1663861 | -0.57% |
| 22 Jun 2023 | 193.15 | 187.90 | 197.90 | 186.55 | 1213433 | 3.54% |
| 21 Jun 2023 | 186.55 | 189.40 | 191.95 | 186.00 | 208247 | -0.61% |
| 20 Jun 2023 | 187.70 | 190.00 | 194.50 | 185.50 | 777048 | 0.62% |
| 19 Jun 2023 | 186.55 | 191.45 | 192.60 | 183.60 | 692529 | -2.00% |
| 16 Jun 2023 | 190.35 | 192.00 | 197.90 | 188.20 | 1418027 | -0.47% |
| 15 Jun 2023 | 191.25 | 185.15 | 192.85 | 180.40 | 3147621 | 4.71% |
| 14 Jun 2023 | 182.65 | 162.00 | 185.00 | 161.00 | 5015421 | 13.94% |
| 13 Jun 2023 | 160.30 | 160.10 | 161.80 | 159.50 | 121311 | -0.56% |
| 12 Jun 2023 | 161.20 | 160.00 | 162.40 | 157.30 | 173979 | 1.35% |
| 09 Jun 2023 | 159.05 | 158.00 | 161.00 | 157.40 | 196059 | 1.99% |
| 08 Jun 2023 | 155.95 | 157.00 | 158.95 | 154.00 | 132865 | -0.48% |
| 07 Jun 2023 | 156.70 | 159.90 | 160.95 | 155.50 | 255180 | -0.67% |
| 06 Jun 2023 | 157.75 | 159.65 | 162.00 | 156.85 | 198722 | -0.32% |
| 05 Jun 2023 | 158.25 | 155.00 | 159.90 | 153.50 | 463505 | 3.33% |
| 02 Jun 2023 | 153.15 | 152.00 | 154.00 | 151.65 | 183860 | 1.19% |
| 01 Jun 2023 | 151.35 | 148.40 | 154.85 | 148.00 | 395184 | 2.40% |
| 31 May 2023 | 147.80 | 149.15 | 151.65 | 147.45 | 177424 | -2.05% |
| 30 May 2023 | 150.90 | 151.30 | 153.00 | 149.10 | 105285 | -0.03% |
| 29 May 2023 | 150.95 | 147.90 | 152.00 | 145.95 | 162476 | 1.99% |
| 26 May 2023 | 148.00 | 151.40 | 152.55 | 146.30 | 182539 | -1.60% |
| 25 May 2023 | 150.40 | 151.80 | 152.25 | 149.65 | 58027 | -0.27% |
| 24 May 2023 | 150.80 | 153.10 | 154.50 | 150.50 | 84544 | -0.53% |
| 23 May 2023 | 151.60 | 152.55 | 153.85 | 149.70 | 222952 | -0.16% |
| 22 May 2023 | 151.85 | 154.90 | 154.90 | 149.50 | 122555 | -0.46% |
| 19 May 2023 | 152.55 | 153.80 | 154.20 | 151.20 | 49539 | -0.07% |
| 18 May 2023 | 152.65 | 155.70 | 155.70 | 150.70 | 60099 | -1.39% |
| 17 May 2023 | 154.80 | 156.40 | 156.45 | 153.85 | 66494 | -0.55% |
| 16 May 2023 | 155.65 | 154.20 | 157.90 | 150.75 | 172145 | 2.47% |
| 15 May 2023 | 151.90 | 158.70 | 158.70 | 150.55 | 199425 | -2.57% |
| 12 May 2023 | 155.90 | 152.70 | 160.45 | 151.05 | 350648 | 2.10% |
| 11 May 2023 | 152.70 | 151.95 | 153.75 | 151.75 | 53360 | 1.23% |
| 10 May 2023 | 150.85 | 153.00 | 153.50 | 149.05 | 67112 | -0.43% |
| 09 May 2023 | 151.50 | 151.30 | 155.80 | 150.55 | 92503 | 0.66% |
| 08 May 2023 | 150.50 | 151.70 | 153.85 | 150.25 | 103500 | -0.46% |
| 05 May 2023 | 151.20 | 155.00 | 157.40 | 149.70 | 120460 | -2.17% |
| 04 May 2023 | 154.55 | 156.60 | 159.70 | 153.50 | 133240 | -1.53% |
| 03 May 2023 | 156.95 | 157.80 | 163.00 | 155.25 | 106997 | 0.06% |
| 02 May 2023 | 156.85 | 162.15 | 163.50 | 155.45 | 191443 | -2.97% |
| 28 Apr 2023 | 161.65 | 161.65 | 163.25 | 160.10 | 116715 | 0.37% |
| 27 Apr 2023 | 161.05 | 158.90 | 162.25 | 158.15 | 86697 | 1.35% |
| 26 Apr 2023 | 158.90 | 159.50 | 160.55 | 157.20 | 67395 | -0.59% |
| 25 Apr 2023 | 159.85 | 160.40 | 161.05 | 157.00 | 115625 | -0.68% |
| 24 Apr 2023 | 160.95 | 160.00 | 161.70 | 158.80 | 53163 | 0.72% |
| 21 Apr 2023 | 159.80 | 162.40 | 163.40 | 159.00 | 80745 | -1.24% |
| 20 Apr 2023 | 161.80 | 163.00 | 164.15 | 160.30 | 144396 | -0.06% |
| 19 Apr 2023 | 161.90 | 156.20 | 163.95 | 155.30 | 181478 | 3.65% |
| 18 Apr 2023 | 156.20 | 158.10 | 159.05 | 155.05 | 42988 | -1.11% |
| 17 Apr 2023 | 157.95 | 160.90 | 160.90 | 156.55 | 79939 | -0.75% |
| 13 Apr 2023 | 159.15 | 157.55 | 160.05 | 155.00 | 96852 | 1.02% |
| 12 Apr 2023 | 157.55 | 155.60 | 159.00 | 155.00 | 101857 | 1.45% |
| 11 Apr 2023 | 155.30 | 155.00 | 156.10 | 154.50 | 72314 | 0.39% |
| 10 Apr 2023 | 154.70 | 156.00 | 157.00 | 153.85 | 145683 | 0.26% |
| 06 Apr 2023 | 154.30 | 151.85 | 155.00 | 151.55 | 64666 | 1.61% |
| 05 Apr 2023 | 151.85 | 153.70 | 154.95 | 151.10 | 66860 | -0.65% |
| 03 Apr 2023 | 152.85 | 148.90 | 154.80 | 147.65 | 210522 | 3.31% |
| 31 Mar 2023 | 147.95 | 144.95 | 148.75 | 143.10 | 154068 | 3.64% |
| 29 Mar 2023 | 142.75 | 147.00 | 149.30 | 139.55 | 328095 | -3.12% |
| 28 Mar 2023 | 147.35 | 154.50 | 154.50 | 146.00 | 71619 | -2.35% |
| 27 Mar 2023 | 150.90 | 156.00 | 156.00 | 150.10 | 102876 | -2.42% |
| 24 Mar 2023 | 154.65 | 154.00 | 158.95 | 152.05 | 216617 | 1.34% |
| 23 Mar 2023 | 152.60 | 152.00 | 158.00 | 151.50 | 141022 | 1.13% |
| 22 Mar 2023 | 150.90 | 145.80 | 162.15 | 145.80 | 402716 | 4.61% |
| 21 Mar 2023 | 144.25 | 144.25 | 148.35 | 140.40 | 134363 | 0.31% |
| 20 Mar 2023 | 143.80 | 145.95 | 146.00 | 141.55 | 37314 | -1.61% |
| 17 Mar 2023 | 146.15 | 147.00 | 148.15 | 144.50 | 30634 | 1.18% |
| 16 Mar 2023 | 144.45 | 146.90 | 147.40 | 141.30 | 91761 | 0.17% |
| 15 Mar 2023 | 144.20 | 147.80 | 149.10 | 142.55 | 55387 | -0.31% |
| 14 Mar 2023 | 144.65 | 147.00 | 147.95 | 142.00 | 62720 | -1.53% |
| 13 Mar 2023 | 146.90 | 151.20 | 151.90 | 145.55 | 49792 | -3.29% |
| 10 Mar 2023 | 151.90 | 151.45 | 152.80 | 150.20 | 33165 | -0.62% |
| 09 Mar 2023 | 152.85 | 153.90 | 156.90 | 151.35 | 89837 | -0.36% |
| 08 Mar 2023 | 153.40 | 150.60 | 153.90 | 150.00 | 62392 | 0.92% |
| 06 Mar 2023 | 152.00 | 152.90 | 153.40 | 150.10 | 65838 | 0.43% |
| 03 Mar 2023 | 151.35 | 151.20 | 154.00 | 150.00 | 70015 | 0.63% |
| 02 Mar 2023 | 150.40 | 150.00 | 152.30 | 148.60 | 75222 | 0.43% |
| 01 Mar 2023 | 149.75 | 149.60 | 154.00 | 147.80 | 89109 | 1.11% |
| 28 Feb 2023 | 148.10 | 148.00 | 150.55 | 146.55 | 49130 | 0.54% |
| 27 Feb 2023 | 147.30 | 152.50 | 154.80 | 146.55 | 105710 | -3.41% |
| 24 Feb 2023 | 152.50 | 154.05 | 157.60 | 152.10 | 101837 | -1.10% |
| 23 Feb 2023 | 154.20 | 152.95 | 154.95 | 150.60 | 97620 | 0.82% |
| 22 Feb 2023 | 152.95 | 153.75 | 155.75 | 150.80 | 73018 | -1.89% |
| 21 Feb 2023 | 155.90 | 156.30 | 156.90 | 154.15 | 33873 | 0.58% |
| 20 Feb 2023 | 155.00 | 152.80 | 157.20 | 152.80 | 70247 | 0.29% |
| 17 Feb 2023 | 154.55 | 157.40 | 157.40 | 151.20 | 53570 | -0.64% |
| 16 Feb 2023 | 155.55 | 157.00 | 157.00 | 152.40 | 123467 | -0.26% |
| 15 Feb 2023 | 155.95 | 152.00 | 160.00 | 150.55 | 161242 | 3.11% |
| 14 Feb 2023 | 151.25 | 153.50 | 155.00 | 149.50 | 61331 | -1.56% |
| 13 Feb 2023 | 153.65 | 156.00 | 157.60 | 152.00 | 67002 | -1.51% |
| 10 Feb 2023 | 156.00 | 155.55 | 157.95 | 151.85 | 175631 | -0.51% |
| 09 Feb 2023 | 156.80 | 148.75 | 158.80 | 143.80 | 482883 | 7.66% |
| 08 Feb 2023 | 145.65 | 147.00 | 150.80 | 142.70 | 210497 | -0.07% |
| 07 Feb 2023 | 145.75 | 145.20 | 146.65 | 144.00 | 76493 | 0.59% |
| 06 Feb 2023 | 144.90 | 143.80 | 146.80 | 141.05 | 81172 | 0.76% |
| 03 Feb 2023 | 143.80 | 149.00 | 150.00 | 140.00 | 154602 | -1.47% |
| 02 Feb 2023 | 145.95 | 141.70 | 148.25 | 141.00 | 131914 | 3.58% |
| 01 Feb 2023 | 140.90 | 144.00 | 150.00 | 139.55 | 387785 | -0.77% |
| 31 Jan 2023 | 142.00 | 139.00 | 146.95 | 134.00 | 713792 | 8.44% |
| 30 Jan 2023 | 130.95 | 141.70 | 145.50 | 128.25 | 429997 | -6.50% |
| 27 Jan 2023 | 140.05 | 146.00 | 148.20 | 137.00 | 318322 | -3.98% |
| 25 Jan 2023 | 145.85 | 149.95 | 150.40 | 145.00 | 99673 | -1.19% |
| 24 Jan 2023 | 147.60 | 150.00 | 150.75 | 147.00 | 53239 | -0.44% |
| 23 Jan 2023 | 148.25 | 153.00 | 153.00 | 146.50 | 104775 | -1.40% |
| 20 Jan 2023 | 150.35 | 156.50 | 156.50 | 148.20 | 64868 | -1.70% |
| 19 Jan 2023 | 152.95 | 155.00 | 155.00 | 152.50 | 48079 | -1.32% |
| 18 Jan 2023 | 155.00 | 155.60 | 156.90 | 154.35 | 133946 | -0.39% |
| 17 Jan 2023 | 155.60 | 158.00 | 158.80 | 154.10 | 47011 | 0.13% |
| 16 Jan 2023 | 155.40 | 158.50 | 158.50 | 154.55 | 63733 | -1.40% |
| 13 Jan 2023 | 157.60 | 157.90 | 160.00 | 157.05 | 40429 | -0.06% |
| 12 Jan 2023 | 157.70 | 159.00 | 159.45 | 156.80 | 52892 | 0.22% |
| 11 Jan 2023 | 157.35 | 161.40 | 161.40 | 156.00 | 141816 | -1.50% |
| 10 Jan 2023 | 159.75 | 161.50 | 161.90 | 158.00 | 35506 | 0.22% |
| 09 Jan 2023 | 159.40 | 165.00 | 165.00 | 159.00 | 68922 | -1.73% |
| 06 Jan 2023 | 162.20 | 164.00 | 164.90 | 159.80 | 82150 | -1.04% |
| 05 Jan 2023 | 163.90 | 163.80 | 164.10 | 162.00 | 134729 | 0.52% |
| 04 Jan 2023 | 163.05 | 161.50 | 164.00 | 161.50 | 72919 | -0.52% |
| 03 Jan 2023 | 163.90 | 163.80 | 165.00 | 163.00 | 341355 | 0.55% |
| 02 Jan 2023 | 163.00 | 160.00 | 164.95 | 159.00 | 187601 | 2.29% |
| 30 Dec 2022 | 159.35 | 158.70 | 163.70 | 155.00 | 130612 | 2.74% |
| 29 Dec 2022 | 155.10 | 158.00 | 158.00 | 152.60 | 93188 | -0.77% |
| 28 Dec 2022 | 156.30 | 157.00 | 158.40 | 154.10 | 59775 | -0.45% |
| 27 Dec 2022 | 157.00 | 156.95 | 159.45 | 156.00 | 45635 | 0.22% |
| 26 Dec 2022 | 156.65 | 147.95 | 157.60 | 147.95 | 68757 | 6.75% |
| 23 Dec 2022 | 146.75 | 150.35 | 152.75 | 142.00 | 206989 | -4.77% |
| 22 Dec 2022 | 154.10 | 164.00 | 164.00 | 150.00 | 119892 | -1.97% |
| 21 Dec 2022 | 157.20 | 166.50 | 166.50 | 156.10 | 139741 | -3.94% |
| 20 Dec 2022 | 163.65 | 165.40 | 166.05 | 162.75 | 104687 | -0.67% |
| 19 Dec 2022 | 164.75 | 164.00 | 167.40 | 163.45 | 67691 | 0.49% |
| 16 Dec 2022 | 163.95 | 165.70 | 167.00 | 162.05 | 84165 | -1.12% |
| 15 Dec 2022 | 165.80 | 164.55 | 167.70 | 163.25 | 137112 | 1.53% |
| 14 Dec 2022 | 163.30 | 162.90 | 164.45 | 162.35 | 43177 | 0.55% |
| 13 Dec 2022 | 162.40 | 166.05 | 166.70 | 161.90 | 65822 | -1.46% |
| 12 Dec 2022 | 164.80 | 165.00 | 166.45 | 161.00 | 98632 | 0.73% |
| 09 Dec 2022 | 163.60 | 172.80 | 172.80 | 157.40 | 138339 | -3.74% |
| 08 Dec 2022 | 169.95 | 171.90 | 171.90 | 169.50 | 66262 | -0.64% |
| 07 Dec 2022 | 171.05 | 172.50 | 172.85 | 170.00 | 108037 | 0.38% |
| 06 Dec 2022 | 170.40 | 171.95 | 174.00 | 169.00 | 156492 | -0.79% |
| 05 Dec 2022 | 171.75 | 165.95 | 172.95 | 165.50 | 348576 | 3.81% |
| 02 Dec 2022 | 165.45 | 167.90 | 167.90 | 164.70 | 112518 | 0.46% |
| 01 Dec 2022 | 164.70 | 165.45 | 169.00 | 163.10 | 201502 | -0.45% |
| 30 Nov 2022 | 165.45 | 164.95 | 166.00 | 162.45 | 87715 | 0.55% |
| 29 Nov 2022 | 164.55 | 166.80 | 168.00 | 162.70 | 99471 | -0.15% |
| 28 Nov 2022 | 164.80 | 166.60 | 166.60 | 163.00 | 87477 | -0.03% |
| 25 Nov 2022 | 164.85 | 168.90 | 168.90 | 163.80 | 83651 | -0.78% |
| 24 Nov 2022 | 166.15 | 167.95 | 168.00 | 164.35 | 106827 | -0.87% |
| 23 Nov 2022 | 167.60 | 169.10 | 169.40 | 166.25 | 275574 | 0.81% |
| 22 Nov 2022 | 166.25 | 159.40 | 167.90 | 156.00 | 449483 | 5.19% |
| 21 Nov 2022 | 158.05 | 159.95 | 159.95 | 156.60 | 91725 | -0.03% |
| 18 Nov 2022 | 158.10 | 161.70 | 162.00 | 157.00 | 45966 | -1.16% |
| 17 Nov 2022 | 159.95 | 156.30 | 161.45 | 156.10 | 84242 | 1.72% |
| 16 Nov 2022 | 157.25 | 167.90 | 167.90 | 155.05 | 216010 | -5.70% |
| 15 Nov 2022 | 166.75 | 168.90 | 168.90 | 165.40 | 110344 | 0.72% |
| 14 Nov 2022 | 165.55 | 166.50 | 169.00 | 160.00 | 225824 | -2.22% |
| 11 Nov 2022 | 169.30 | 168.00 | 171.85 | 164.30 | 150119 | 3.36% |
| 10 Nov 2022 | 163.80 | 162.00 | 165.00 | 159.75 | 189510 | 2.46% |
| 09 Nov 2022 | 159.87 | 160.13 | 163.97 | 159.22 | 57384 | -0.06% |
| 07 Nov 2022 | 159.96 | 160.51 | 162.00 | 158.01 | 43351 | -0.27% |
| 04 Nov 2022 | 160.40 | 162.43 | 162.98 | 159.36 | 22805 | -1.25% |
| 03 Nov 2022 | 162.43 | 152.60 | 163.00 | 152.60 | 41309 | 3.03% |
| 02 Nov 2022 | 157.65 | 160.00 | 161.60 | 157.25 | 21395 | -0.94% |
| 01 Nov 2022 | 159.15 | 162.20 | 162.23 | 156.60 | 42571 | -1.20% |
| 31 Oct 2022 | 161.08 | 162.00 | 163.01 | 158.26 | 39440 | 0.33% |
| 28 Oct 2022 | 160.55 | 157.10 | 161.20 | 155.07 | 41027 | 2.69% |
| 27 Oct 2022 | 156.34 | 153.99 | 158.59 | 153.28 | 35103 | 2.67% |
| 25 Oct 2022 | 152.28 | 151.61 | 153.38 | 151.12 | 15028 | 0.16% |
| 24 Oct 2022 | 152.04 | 153.82 | 154.40 | 151.10 | 9906 | 0.20% |
| 21 Oct 2022 | 151.74 | 153.60 | 156.00 | 150.60 | 53690 | -0.85% |
| 20 Oct 2022 | 153.04 | 156.01 | 158.69 | 145.37 | 130784 | -2.15% |
| 19 Oct 2022 | 156.40 | 155.00 | 157.98 | 154.40 | 15353 | 1.46% |
| 18 Oct 2022 | 154.15 | 154.50 | 155.60 | 153.40 | 21926 | 0.62% |
| 17 Oct 2022 | 153.20 | 154.36 | 154.71 | 151.83 | 13621 | 0.24% |
| 14 Oct 2022 | 152.83 | 154.32 | 155.91 | 152.60 | 14367 | -0.31% |
| 13 Oct 2022 | 153.30 | 155.21 | 157.99 | 152.04 | 25654 | -1.03% |
| 12 Oct 2022 | 154.90 | 158.30 | 159.79 | 152.80 | 28944 | -2.39% |
| 11 Oct 2022 | 158.69 | 160.02 | 161.22 | 157.32 | 9831 | -1.12% |
| 10 Oct 2022 | 160.48 | 161.76 | 162.39 | 159.21 | 18497 | -0.99% |
| 07 Oct 2022 | 162.09 | 162.40 | 163.59 | 160.80 | 19011 | 0.22% |
| 06 Oct 2022 | 161.73 | 161.00 | 163.40 | 159.61 | 25103 | 0.87% |
| 04 Oct 2022 | 160.33 | 161.60 | 163.39 | 160.02 | 27860 | 1.10% |
| 03 Oct 2022 | 158.58 | 159.42 | 163.59 | 156.60 | 60588 | -0.61% |
| 30 Sep 2022 | 159.55 | 154.40 | 168.56 | 154.09 | 66893 | 3.68% |
| 29 Sep 2022 | 153.88 | 153.80 | 156.00 | 150.92 | 21879 | 1.65% |
| 28 Sep 2022 | 151.38 | 154.00 | 154.91 | 150.20 | 32828 | -2.22% |
| 27 Sep 2022 | 154.82 | 156.10 | 159.67 | 154.00 | 31650 | -0.28% |
| 26 Sep 2022 | 155.26 | 163.98 | 163.98 | 154.20 | 40069 | -4.99% |
| 23 Sep 2022 | 163.42 | 166.00 | 166.80 | 162.74 | 32288 | -1.61% |
| 22 Sep 2022 | 166.09 | 165.00 | 168.00 | 165.00 | 14106 | -0.06% |
| 21 Sep 2022 | 166.19 | 167.60 | 168.89 | 165.40 | 22552 | -0.70% |
| 20 Sep 2022 | 167.36 | 171.00 | 171.00 | 167.00 | 32656 | 0.07% |
| 19 Sep 2022 | 167.25 | 169.80 | 170.00 | 166.30 | 38195 | -0.80% |
| 16 Sep 2022 | 168.60 | 173.60 | 174.00 | 164.80 | 41754 | -2.29% |
| 15 Sep 2022 | 172.56 | 175.46 | 175.98 | 172.22 | 17292 | -0.20% |
| 14 Sep 2022 | 172.91 | 172.40 | 174.40 | 172.08 | 30974 | -0.61% |
| 13 Sep 2022 | 173.97 | 174.37 | 175.50 | 173.00 | 24573 | 0.54% |
| 12 Sep 2022 | 173.03 | 175.00 | 176.80 | 170.94 | 56441 | -0.92% |
| 09 Sep 2022 | 174.63 | 177.29 | 177.80 | 174.20 | 41643 | -1.09% |
| 08 Sep 2022 | 176.55 | 179.60 | 179.60 | 174.46 | 39001 | 0.86% |
| 07 Sep 2022 | 175.04 | 178.00 | 178.00 | 174.16 | 35198 | -1.35% |
| 06 Sep 2022 | 177.44 | 181.38 | 184.80 | 176.20 | 73664 | -1.39% |
| 05 Sep 2022 | 179.94 | 175.20 | 180.80 | 174.60 | 91029 | 3.34% |
| 02 Sep 2022 | 174.13 | 178.58 | 179.94 | 173.00 | 46979 | -1.55% |
| 01 Sep 2022 | 176.88 | 175.20 | 183.20 | 175.00 | 212102 | 0.86% |
| 30 Aug 2022 | 175.38 | 168.91 | 179.80 | 166.76 | 262451 | 4.72% |
| 29 Aug 2022 | 167.47 | 166.40 | 168.48 | 163.02 | 33629 | -0.50% |
| 26 Aug 2022 | 168.32 | 167.92 | 170.80 | 167.20 | 40074 | 0.30% |
| 25 Aug 2022 | 167.82 | 166.95 | 169.94 | 166.64 | 28148 | 0.52% |
| 24 Aug 2022 | 166.95 | 168.00 | 171.00 | 165.49 | 30913 | -0.61% |
| 23 Aug 2022 | 167.97 | 161.00 | 169.20 | 159.61 | 58431 | 4.35% |
| 22 Aug 2022 | 160.97 | 165.20 | 166.05 | 159.40 | 23837 | -1.91% |
| 19 Aug 2022 | 164.11 | 166.77 | 168.78 | 163.01 | 17504 | -1.60% |
| 18 Aug 2022 | 166.77 | 163.31 | 169.25 | 162.46 | 41557 | 2.14% |
| 17 Aug 2022 | 163.27 | 163.16 | 165.02 | 162.60 | 13271 | 0.07% |
| 16 Aug 2022 | 163.16 | 161.37 | 164.79 | 160.40 | 17186 | 1.11% |
| 12 Aug 2022 | 161.37 | 165.25 | 165.25 | 160.60 | 13112 | -1.50% |
| 11 Aug 2022 | 163.83 | 163.60 | 165.58 | 162.73 | 10846 | 1.20% |
| 10 Aug 2022 | 161.88 | 162.92 | 163.80 | 159.42 | 21546 | -0.64% |
| 08 Aug 2022 | 162.92 | 165.00 | 167.05 | 162.01 | 16000 | -1.14% |
| 05 Aug 2022 | 164.80 | 168.98 | 169.63 | 164.00 | 18521 | -2.47% |
| 04 Aug 2022 | 168.98 | 171.40 | 171.40 | 167.20 | 27684 | -0.09% |
| 03 Aug 2022 | 169.13 | 170.00 | 173.80 | 168.00 | 58787 | 0.53% |
| 02 Aug 2022 | 168.23 | 169.00 | 172.80 | 167.00 | 56070 | 1.03% |
| 01 Aug 2022 | 166.52 | 160.98 | 167.24 | 159.37 | 84970 | 4.63% |
| 29 Jul 2022 | 159.15 | 160.00 | 161.19 | 157.50 | 16010 | 0.52% |
| 28 Jul 2022 | 158.33 | 161.57 | 161.60 | 157.04 | 16768 | -0.53% |
| 27 Jul 2022 | 159.18 | 163.00 | 163.00 | 158.00 | 21933 | -1.52% |
| 26 Jul 2022 | 161.63 | 162.31 | 163.39 | 160.29 | 15136 | -0.42% |
| 25 Jul 2022 | 162.31 | 165.25 | 165.25 | 160.01 | 17045 | 0.01% |
| 22 Jul 2022 | 162.29 | 166.40 | 166.40 | 161.61 | 22071 | 0.12% |
| 21 Jul 2022 | 162.10 | 162.68 | 163.67 | 161.20 | 22365 | -0.36% |
| 20 Jul 2022 | 162.68 | 166.20 | 166.40 | 162.02 | 54498 | -1.15% |
| 19 Jul 2022 | 164.57 | 169.00 | 175.60 | 159.05 | 358185 | -2.56% |
| 18 Jul 2022 | 168.89 | 165.18 | 169.54 | 164.41 | 20335 | 3.78% |
| 15 Jul 2022 | 162.74 | 164.40 | 165.19 | 161.42 | 26921 | -0.09% |
| 14 Jul 2022 | 162.88 | 170.40 | 171.00 | 160.80 | 50026 | -4.24% |
| 13 Jul 2022 | 170.09 | 170.74 | 171.18 | 167.78 | 17147 | 0.84% |
| 12 Jul 2022 | 168.67 | 171.88 | 174.79 | 168.06 | 32990 | -1.08% |
| 11 Jul 2022 | 170.51 | 167.26 | 177.98 | 166.36 | 84993 | 0.76% |
| 08 Jul 2022 | 169.23 | 166.46 | 170.80 | 165.04 | 56560 | 2.47% |
| 07 Jul 2022 | 165.15 | 167.20 | 167.40 | 163.81 | 19821 | -0.36% |
| 06 Jul 2022 | 165.74 | 164.75 | 166.60 | 163.10 | 32716 | 0.55% |
| 05 Jul 2022 | 164.83 | 171.40 | 171.60 | 163.89 | 90721 | -3.16% |
| 04 Jul 2022 | 170.20 | 165.94 | 172.80 | 162.33 | 78055 | 3.40% |
| 01 Jul 2022 | 164.61 | 166.52 | 169.76 | 162.33 | 49766 | -1.13% |
| 30 Jun 2022 | 166.49 | 168.00 | 170.70 | 164.20 | 39580 | -0.02% |
| 29 Jun 2022 | 166.53 | 161.31 | 169.40 | 158.98 | 89914 | 3.61% |
| 28 Jun 2022 | 160.73 | 159.00 | 161.31 | 156.60 | 33010 | 1.11% |
| 27 Jun 2022 | 158.96 | 158.60 | 159.80 | 155.76 | 28848 | 0.77% |
| 24 Jun 2022 | 157.74 | 159.19 | 162.88 | 157.00 | 32012 | 0.89% |
| 23 Jun 2022 | 156.35 | 157.40 | 157.94 | 154.01 | 23624 | 0.70% |
| 22 Jun 2022 | 155.27 | 149.13 | 159.59 | 149.13 | 146925 | 5.43% |
| 21 Jun 2022 | 147.28 | 147.40 | 149.35 | 144.79 | 12160 | 1.62% |
| 20 Jun 2022 | 144.93 | 145.49 | 148.60 | 140.24 | 34682 | 1.00% |
| 17 Jun 2022 | 143.49 | 146.01 | 146.01 | 140.48 | 22511 | -1.73% |
| 16 Jun 2022 | 146.01 | 151.60 | 151.60 | 144.42 | 13358 | -2.65% |
| 15 Jun 2022 | 149.98 | 148.80 | 150.80 | 145.16 | 26491 | 3.52% |
| 14 Jun 2022 | 144.88 | 144.40 | 148.11 | 144.20 | 13629 | -1.42% |
| 13 Jun 2022 | 146.97 | 148.27 | 149.60 | 145.20 | 21438 | -2.34% |
| 10 Jun 2022 | 150.49 | 154.00 | 156.99 | 149.38 | 39361 | -2.25% |
| 09 Jun 2022 | 153.96 | 154.02 | 156.58 | 152.10 | 13964 | -1.04% |
| 08 Jun 2022 | 155.58 | 156.80 | 157.80 | 154.20 | 15653 | -0.73% |
| 07 Jun 2022 | 156.73 | 155.40 | 158.00 | 153.23 | 15509 | 0.01% |
| 06 Jun 2022 | 156.71 | 155.80 | 157.29 | 150.25 | 20707 | 0.80% |
| 03 Jun 2022 | 155.46 | 161.17 | 161.95 | 154.20 | 35072 | -2.77% |
| 02 Jun 2022 | 159.89 | 155.53 | 161.00 | 154.33 | 61752 | 3.64% |
| 01 Jun 2022 | 154.27 | 151.18 | 157.00 | 150.62 | 84081 | 3.59% |
| 31 May 2022 | 148.93 | 147.25 | 151.60 | 146.42 | 25440 | 1.86% |
| 30 May 2022 | 146.21 | 149.99 | 149.99 | 145.60 | 36362 | 0.37% |
| 27 May 2022 | 145.67 | 142.98 | 146.60 | 142.08 | 26057 | 3.72% |
| 26 May 2022 | 140.45 | 144.59 | 148.20 | 136.23 | 68780 | -1.75% |
| 25 May 2022 | 142.95 | 152.88 | 154.44 | 140.65 | 47511 | -6.05% |
| 24 May 2022 | 152.15 | 162.80 | 162.80 | 151.20 | 25216 | -3.21% |
| 23 May 2022 | 157.19 | 155.40 | 163.80 | 152.71 | 79920 | 4.15% |
| 20 May 2022 | 150.93 | 149.00 | 151.90 | 149.00 | 17788 | 2.46% |
| 19 May 2022 | 147.30 | 147.20 | 149.88 | 146.38 | 28782 | -2.46% |
| 18 May 2022 | 151.02 | 154.85 | 157.20 | 150.00 | 53752 | -1.57% |
| 17 May 2022 | 153.43 | 149.02 | 154.98 | 148.48 | 39866 | 3.88% |
| 16 May 2022 | 147.70 | 149.60 | 151.76 | 146.00 | 34121 | -0.32% |
| 13 May 2022 | 148.17 | 154.99 | 161.60 | 145.82 | 190014 | -0.53% |
| 12 May 2022 | 148.96 | 157.00 | 157.00 | 147.70 | 54429 | -1.42% |
| 11 May 2022 | 151.10 | 159.87 | 161.19 | 147.55 | 62613 | -5.32% |
| 10 May 2022 | 159.59 | 162.60 | 164.50 | 157.01 | 41104 | -1.89% |
| 09 May 2022 | 162.67 | 160.20 | 165.60 | 159.00 | 48160 | -2.83% |
| 06 May 2022 | 167.41 | 165.72 | 171.46 | 159.22 | 70215 | -0.38% |
| 05 May 2022 | 168.05 | 171.05 | 176.00 | 167.20 | 83418 | -0.76% |
| 04 May 2022 | 169.34 | 183.00 | 184.83 | 167.00 | 147759 | -7.91% |
| 02 May 2022 | 183.88 | 187.44 | 187.44 | 178.52 | 104917 | 0.87% |
| 29 Apr 2022 | 182.30 | 190.00 | 190.00 | 181.13 | 150487 | 0.76% |
| 28 Apr 2022 | 180.92 | 175.10 | 185.52 | 172.73 | 209284 | 5.36% |
| 27 Apr 2022 | 171.72 | 171.80 | 174.40 | 168.78 | 33234 | -1.07% |
| 26 Apr 2022 | 173.58 | 168.40 | 175.00 | 168.00 | 35655 | 2.88% |
| 25 Apr 2022 | 168.72 | 170.12 | 171.60 | 167.00 | 24722 | -2.31% |
| 22 Apr 2022 | 172.71 | 171.85 | 174.96 | 171.20 | 29246 | 1.10% |
| 21 Apr 2022 | 170.83 | 170.78 | 172.93 | 170.00 | 17828 | 0.60% |
| 20 Apr 2022 | 169.81 | 172.25 | 174.79 | 167.91 | 23064 | -0.49% |
| 19 Apr 2022 | 170.64 | 175.31 | 179.00 | 168.42 | 29740 | -2.61% |
| 18 Apr 2022 | 175.21 | 176.40 | 177.25 | 172.56 | 28958 | -0.37% |
| 13 Apr 2022 | 175.86 | 175.45 | 177.00 | 173.08 | 28670 | 1.20% |
| 12 Apr 2022 | 173.78 | 179.00 | 179.01 | 173.01 | 47755 | -2.91% |
| 11 Apr 2022 | 178.99 | 177.21 | 182.20 | 177.01 | 31320 | -0.01% |
| 08 Apr 2022 | 179.00 | 181.59 | 182.26 | 177.09 | 31816 | -0.79% |
| 07 Apr 2022 | 180.42 | 182.60 | 189.60 | 180.19 | 172816 | 0.37% |
| 06 Apr 2022 | 179.76 | 179.88 | 183.58 | 177.81 | 73268 | 0.05% |
| 05 Apr 2022 | 179.67 | 185.00 | 185.60 | 174.48 | 196892 | 0.57% |
| 04 Apr 2022 | 178.65 | 176.00 | 178.65 | 175.00 | 48128 | 5.00% |
| 01 Apr 2022 | 170.15 | 163.80 | 170.15 | 163.06 | 95253 | 5.00% |
| 31 Mar 2022 | 162.05 | 159.25 | 164.40 | 157.26 | 48859 | 1.85% |
| 30 Mar 2022 | 159.11 | 155.80 | 161.40 | 154.76 | 71699 | 2.96% |
| 29 Mar 2022 | 154.54 | 155.20 | 158.20 | 150.53 | 53186 | -0.28% |
| 28 Mar 2022 | 154.97 | 159.60 | 160.80 | 153.48 | 38166 | -1.96% |
| 25 Mar 2022 | 158.07 | 166.60 | 166.60 | 155.45 | 57996 | -2.92% |
| 24 Mar 2022 | 162.83 | 164.00 | 169.40 | 161.11 | 73914 | -1.60% |
| 23 Mar 2022 | 165.48 | 159.59 | 166.18 | 152.80 | 144214 | 4.56% |
| 22 Mar 2022 | 158.27 | 158.80 | 160.80 | 155.00 | 25070 | -0.23% |
| 21 Mar 2022 | 158.64 | 161.13 | 164.63 | 157.50 | 31917 | -1.55% |
| 17 Mar 2022 | 161.13 | 162.00 | 165.80 | 158.00 | 45628 | 0.14% |
| 16 Mar 2022 | 160.90 | 160.90 | 162.00 | 156.60 | 33239 | 1.35% |
| 15 Mar 2022 | 158.75 | 155.00 | 162.69 | 151.95 | 62608 | 2.45% |
| 14 Mar 2022 | 154.95 | 157.99 | 162.82 | 153.00 | 30696 | -1.96% |
| 11 Mar 2022 | 158.05 | 152.41 | 159.38 | 152.17 | 37228 | 4.12% |
| 10 Mar 2022 | 151.80 | 158.47 | 159.65 | 148.53 | 30915 | -2.76% |
| 09 Mar 2022 | 156.11 | 155.64 | 156.78 | 152.14 | 48078 | 1.38% |
| 08 Mar 2022 | 153.98 | 148.31 | 158.30 | 148.31 | 35967 | 2.13% |
| 07 Mar 2022 | 150.77 | 143.22 | 151.56 | 143.22 | 67707 | 0.37% |
| 04 Mar 2022 | 150.21 | 155.00 | 155.00 | 147.44 | 23274 | -3.00% |
| 03 Mar 2022 | 154.86 | 158.40 | 158.78 | 154.40 | 27876 | 1.77% |
| 02 Mar 2022 | 152.17 | 144.00 | 152.17 | 144.00 | 49038 | 5.00% |
| 28 Feb 2022 | 144.93 | 145.60 | 148.00 | 141.05 | 17965 | 0.67% |
| 25 Feb 2022 | 143.96 | 146.00 | 147.60 | 140.47 | 18760 | 0.99% |
| 24 Feb 2022 | 142.55 | 142.82 | 147.73 | 142.55 | 51089 | -5.00% |
| 23 Feb 2022 | 150.05 | 151.94 | 152.60 | 149.53 | 8722 | 0.82% |
| 22 Feb 2022 | 148.83 | 148.00 | 152.13 | 146.00 | 26220 | -2.66% |
| 21 Feb 2022 | 152.90 | 155.00 | 157.21 | 149.64 | 25507 | -2.06% |
| 18 Feb 2022 | 156.11 | 156.80 | 157.62 | 152.29 | 9781 | -0.10% |
| 17 Feb 2022 | 156.26 | 156.06 | 158.40 | 153.21 | 19090 | 0.64% |
| 16 Feb 2022 | 155.27 | 157.33 | 157.40 | 153.60 | 11862 | 0.61% |
| 15 Feb 2022 | 154.33 | 152.80 | 160.69 | 146.80 | 46272 | 0.84% |
| 14 Feb 2022 | 153.04 | 153.03 | 157.69 | 152.87 | 25466 | -4.89% |
| 11 Feb 2022 | 160.91 | 158.80 | 161.94 | 156.89 | 26145 | 0.46% |
| 10 Feb 2022 | 160.17 | 156.69 | 161.28 | 153.45 | 40988 | 2.28% |
| 09 Feb 2022 | 156.60 | 158.98 | 159.76 | 155.40 | 15683 | -1.50% |
| 08 Feb 2022 | 158.98 | 162.00 | 162.00 | 155.72 | 42507 | -1.33% |
| 07 Feb 2022 | 161.13 | 160.60 | 162.00 | 159.13 | 35522 | 0.32% |
| 04 Feb 2022 | 160.61 | 162.00 | 162.00 | 160.00 | 27511 | 0.98% |
| 03 Feb 2022 | 159.05 | 161.24 | 163.76 | 157.11 | 28700 | -1.27% |
| 02 Feb 2022 | 161.10 | 164.75 | 164.75 | 158.49 | 76956 | 2.67% |
| 01 Feb 2022 | 156.91 | 156.91 | 156.91 | 156.91 | 7715 | 5.00% |
| 31 Jan 2022 | 149.44 | 143.00 | 149.44 | 143.00 | 13773 | 5.00% |
| 28 Jan 2022 | 142.33 | 141.00 | 145.39 | 140.00 | 34298 | 1.80% |
| 27 Jan 2022 | 139.82 | 142.00 | 142.00 | 135.34 | 57977 | -1.85% |
| 25 Jan 2022 | 142.46 | 141.72 | 148.11 | 141.72 | 143741 | -4.50% |
| 24 Jan 2022 | 149.17 | 157.02 | 157.83 | 149.17 | 49437 | -5.00% |
| 21 Jan 2022 | 157.02 | 159.80 | 161.63 | 156.20 | 19955 | -2.13% |
| 20 Jan 2022 | 160.44 | 159.22 | 161.70 | 157.40 | 17116 | 1.50% |
| 19 Jan 2022 | 158.07 | 159.20 | 161.99 | 156.20 | 28176 | -1.39% |
| 18 Jan 2022 | 160.30 | 165.20 | 165.20 | 160.00 | 22134 | -1.85% |
| 17 Jan 2022 | 163.32 | 164.47 | 165.58 | 160.52 | 24716 | 1.16% |
| 14 Jan 2022 | 161.44 | 163.16 | 163.40 | 158.21 | 34088 | -1.11% |
| 13 Jan 2022 | 163.25 | 164.00 | 166.97 | 160.40 | 36720 | 2.25% |
| 12 Jan 2022 | 159.65 | 152.22 | 159.65 | 152.02 | 32233 | 5.00% |
| 11 Jan 2022 | 152.05 | 158.40 | 161.00 | 150.20 | 80096 | -3.50% |
| 10 Jan 2022 | 157.56 | 157.62 | 165.18 | 155.00 | 44642 | -1.33% |
| 07 Jan 2022 | 159.69 | 167.80 | 167.80 | 159.66 | 78178 | -4.98% |
| 06 Jan 2022 | 168.06 | 170.00 | 170.00 | 166.46 | 25317 | -1.77% |
| 05 Jan 2022 | 171.08 | 171.00 | 172.80 | 168.09 | 35014 | 0.60% |
| 04 Jan 2022 | 170.06 | 172.80 | 174.00 | 168.40 | 49074 | -0.47% |
| 03 Jan 2022 | 170.86 | 173.00 | 179.00 | 168.41 | 117082 | -0.77% |
| 31 Dec 2021 | 172.19 | 169.90 | 173.80 | 167.21 | 22355 | 2.12% |
| 30 Dec 2021 | 168.62 | 165.40 | 170.40 | 163.27 | 17647 | 2.77% |
| 29 Dec 2021 | 164.08 | 169.94 | 169.94 | 163.42 | 14677 | -1.85% |
| 28 Dec 2021 | 167.17 | 170.39 | 173.00 | 164.40 | 25649 | -1.42% |
| 27 Dec 2021 | 169.57 | 164.80 | 170.76 | 161.00 | 16387 | 3.32% |
| 24 Dec 2021 | 164.12 | 166.98 | 166.98 | 162.00 | 14854 | -0.34% |
| 23 Dec 2021 | 164.68 | 164.94 | 165.80 | 162.00 | 22630 | 2.55% |
| 22 Dec 2021 | 160.58 | 155.99 | 161.95 | 154.40 | 21677 | 4.07% |
| 21 Dec 2021 | 154.30 | 152.30 | 158.19 | 151.97 | 28289 | 1.39% |
| 20 Dec 2021 | 152.19 | 160.19 | 160.19 | 152.19 | 29624 | -4.99% |
| 17 Dec 2021 | 160.19 | 167.44 | 167.78 | 159.03 | 23869 | -3.35% |
| 16 Dec 2021 | 165.75 | 167.00 | 171.26 | 164.00 | 14437 | -2.07% |
| 15 Dec 2021 | 169.25 | 177.94 | 177.94 | 167.00 | 30296 | -3.10% |
| 14 Dec 2021 | 174.67 | 167.20 | 176.20 | 164.59 | 27556 | 4.08% |
| 13 Dec 2021 | 167.82 | 172.00 | 176.00 | 167.40 | 21358 | -2.71% |
| 10 Dec 2021 | 172.49 | 179.80 | 180.00 | 169.23 | 30222 | -2.73% |
| 09 Dec 2021 | 177.34 | 181.93 | 181.93 | 176.34 | 21008 | 1.03% |
| 08 Dec 2021 | 175.54 | 180.00 | 183.47 | 174.79 | 49242 | 0.46% |
| 07 Dec 2021 | 174.74 | 169.00 | 174.74 | 166.43 | 44825 | 5.00% |
| 06 Dec 2021 | 166.42 | 172.00 | 174.00 | 165.00 | 28777 | -2.63% |
| 03 Dec 2021 | 170.91 | 163.39 | 171.16 | 163.01 | 23170 | 4.85% |
| 02 Dec 2021 | 163.01 | 158.78 | 163.28 | 150.40 | 22969 | 4.82% |
| 01 Dec 2021 | 155.51 | 142.61 | 155.55 | 140.80 | 49158 | 4.97% |
| 30 Nov 2021 | 148.15 | 155.06 | 162.97 | 147.63 | 34033 | -4.66% |
| 29 Nov 2021 | 155.39 | 159.00 | 160.00 | 154.66 | 20283 | -4.55% |
| 26 Nov 2021 | 162.80 | 163.00 | 169.00 | 157.80 | 23520 | -0.46% |
| 25 Nov 2021 | 163.56 | 163.80 | 169.98 | 161.00 | 14821 | -1.91% |
| 24 Nov 2021 | 166.74 | 169.60 | 172.21 | 166.38 | 18929 | -3.18% |
| 23 Nov 2021 | 172.21 | 171.72 | 175.00 | 167.20 | 25686 | -2.03% |
| 22 Nov 2021 | 175.77 | 183.00 | 183.00 | 171.72 | 17406 | -2.76% |
| 18 Nov 2021 | 180.75 | 190.00 | 190.90 | 174.00 | 26458 | -0.95% |
| 17 Nov 2021 | 182.49 | 182.00 | 185.00 | 181.00 | 16314 | 0.37% |
| 16 Nov 2021 | 181.82 | 182.40 | 182.49 | 174.00 | 17574 | 2.01% |
| 15 Nov 2021 | 178.24 | 185.00 | 185.00 | 175.88 | 16575 | -2.96% |
| 12 Nov 2021 | 183.68 | 185.90 | 185.90 | 180.00 | 7368 | -0.39% |
| 11 Nov 2021 | 184.39 | 187.50 | 187.50 | 183.50 | 11833 | 0.04% |
| 10 Nov 2021 | 184.32 | 183.60 | 184.90 | 181.52 | 9917 | 0.40% |
| 09 Nov 2021 | 183.58 | 182.00 | 185.50 | 180.00 | 35855 | 2.02% |
| 08 Nov 2021 | 179.94 | 181.00 | 181.00 | 175.00 | 16339 | 1.71% |
| 04 Nov 2021 | 176.92 | 176.50 | 178.20 | 173.50 | 2605 | 1.51% |
| 03 Nov 2021 | 174.28 | 176.20 | 176.50 | 172.50 | 4359 | 0.36% |
| 02 Nov 2021 | 173.65 | 177.49 | 179.70 | 172.50 | 7577 | -1.73% |
| 01 Nov 2021 | 176.71 | 172.50 | 177.80 | 171.90 | 6760 | 1.34% |
| 29 Oct 2021 | 174.38 | 176.00 | 180.50 | 172.50 | 8324 | -1.11% |
| 28 Oct 2021 | 176.34 | 181.00 | 182.50 | 175.50 | 10387 | -1.32% |
| 27 Oct 2021 | 178.69 | 179.81 | 185.00 | 176.00 | 11328 | -0.62% |
| 26 Oct 2021 | 179.81 | 180.00 | 184.00 | 178.51 | 11046 | -1.17% |
| 25 Oct 2021 | 181.93 | 189.00 | 189.40 | 174.49 | 32656 | -0.95% |
| 22 Oct 2021 | 183.67 | 183.00 | 189.75 | 180.00 | 51796 | 1.37% |
| 21 Oct 2021 | 181.19 | 180.80 | 188.80 | 177.53 | 12166 | 0.23% |
| 20 Oct 2021 | 180.77 | 185.50 | 190.00 | 177.30 | 15107 | -2.41% |
| 19 Oct 2021 | 185.24 | 190.00 | 192.80 | 182.80 | 20544 | -1.59% |
| 18 Oct 2021 | 188.24 | 189.70 | 189.80 | 180.13 | 29583 | 3.25% |
| 14 Oct 2021 | 182.31 | 185.00 | 188.90 | 175.00 | 39650 | 1.14% |
| 13 Oct 2021 | 180.26 | 174.00 | 181.50 | 172.90 | 21701 | 3.19% |
| 12 Oct 2021 | 174.69 | 175.00 | 176.00 | 173.03 | 6668 | 0.97% |
| 11 Oct 2021 | 173.02 | 175.50 | 178.10 | 170.50 | 11442 | -0.90% |
| 08 Oct 2021 | 174.60 | 176.98 | 176.98 | 170.00 | 37125 | -0.09% |
| 07 Oct 2021 | 174.75 | 175.10 | 177.80 | 172.00 | 9903 | -0.09% |
| 06 Oct 2021 | 174.91 | 180.00 | 181.00 | 173.01 | 11323 | -2.13% |
| 05 Oct 2021 | 178.71 | 183.50 | 183.50 | 176.51 | 11869 | -1.07% |
| 04 Oct 2021 | 180.64 | 183.80 | 188.14 | 179.50 | 29990 | 0.81% |
| 01 Oct 2021 | 179.18 | 170.70 | 179.28 | 170.30 | 35454 | 4.94% |
| 30 Sep 2021 | 170.74 | 174.40 | 174.40 | 170.00 | 40825 | -0.18% |
| 29 Sep 2021 | 171.04 | 175.00 | 176.00 | 170.00 | 13943 | -2.09% |
| 28 Sep 2021 | 174.69 | 177.80 | 177.80 | 173.00 | 12870 | 0.40% |
| 27 Sep 2021 | 174.00 | 170.50 | 174.59 | 170.00 | 11170 | 1.19% |
| 24 Sep 2021 | 171.95 | 173.33 | 176.90 | 169.00 | 9475 | -0.80% |
| 23 Sep 2021 | 173.33 | 177.70 | 178.17 | 170.70 | 16059 | -1.07% |
| 22 Sep 2021 | 175.20 | 176.90 | 178.50 | 172.20 | 11825 | -0.57% |
| 21 Sep 2021 | 176.21 | 167.00 | 178.00 | 167.00 | 10213 | 3.77% |
| 20 Sep 2021 | 169.81 | 170.50 | 178.08 | 168.00 | 14064 | -2.10% |
| 17 Sep 2021 | 173.46 | 182.00 | 182.00 | 171.00 | 13694 | -3.53% |
| 16 Sep 2021 | 179.80 | 180.10 | 183.90 | 176.74 | 8714 | 0.21% |
| 15 Sep 2021 | 179.43 | 178.00 | 182.01 | 177.50 | 22506 | 1.86% |
| 14 Sep 2021 | 176.15 | 171.70 | 179.80 | 169.12 | 9961 | 2.52% |
| 13 Sep 2021 | 171.82 | 176.50 | 176.50 | 168.00 | 10361 | -0.60% |
| 09 Sep 2021 | 172.86 | 175.30 | 177.50 | 170.00 | 20680 | -1.39% |
| 08 Sep 2021 | 175.30 | 182.00 | 183.00 | 174.10 | 10741 | -3.04% |
| 07 Sep 2021 | 180.79 | 174.06 | 184.00 | 174.00 | 15517 | -0.94% |
| 06 Sep 2021 | 182.50 | 186.49 | 188.30 | 179.85 | 35993 | -1.93% |
| 03 Sep 2021 | 186.10 | 191.50 | 193.50 | 180.66 | 133801 | -1.50% |
| 02 Sep 2021 | 188.94 | 189.00 | 192.48 | 188.20 | 33540 | 0.79% |
| 01 Sep 2021 | 187.45 | 191.30 | 194.00 | 186.00 | 67566 | -1.26% |
| 31 Aug 2021 | 189.84 | 194.90 | 194.90 | 188.50 | 44499 | -1.41% |
| 30 Aug 2021 | 192.55 | 192.10 | 193.20 | 189.21 | 84279 | 2.75% |
| 27 Aug 2021 | 187.39 | 195.00 | 195.84 | 180.40 | 122257 | -0.33% |
| 26 Aug 2021 | 188.01 | 184.00 | 188.01 | 181.12 | 78371 | 5.00% |
| 25 Aug 2021 | 179.06 | 172.50 | 179.06 | 172.19 | 103027 | 5.00% |
| 24 Aug 2021 | 170.53 | 170.50 | 174.49 | 167.50 | 50242 | 0.95% |
| 23 Aug 2021 | 168.92 | 171.10 | 174.50 | 162.70 | 98896 | -0.79% |
| 20 Aug 2021 | 170.26 | 169.37 | 173.77 | 165.64 | 57707 | 0.52% |
| 18 Aug 2021 | 169.38 | 172.50 | 174.99 | 164.50 | 91100 | 1.63% |
| 17 Aug 2021 | 166.66 | 158.00 | 166.66 | 153.61 | 55810 | 5.00% |
| 16 Aug 2021 | 158.73 | 161.99 | 163.45 | 158.00 | 13321 | -1.69% |
| 13 Aug 2021 | 161.46 | 164.80 | 164.80 | 159.00 | 31688 | 1.57% |
| 12 Aug 2021 | 158.96 | 159.60 | 160.78 | 154.76 | 32783 | 1.88% |
| 11 Aug 2021 | 156.02 | 148.23 | 157.50 | 145.01 | 60316 | 2.21% |
| 10 Aug 2021 | 152.64 | 155.00 | 163.41 | 148.40 | 56544 | -2.29% |
| 09 Aug 2021 | 156.21 | 164.43 | 166.03 | 156.21 | 52693 | -5.00% |
| 06 Aug 2021 | 164.43 | 170.79 | 171.00 | 161.50 | 47404 | -2.66% |
| 05 Aug 2021 | 168.92 | 169.50 | 172.48 | 162.90 | 68114 | 0.89% |
| 04 Aug 2021 | 167.43 | 170.50 | 172.89 | 164.70 | 137329 | 1.68% |
| 03 Aug 2021 | 164.66 | 164.00 | 164.66 | 157.00 | 122015 | 9.99% |
| 02 Aug 2021 | 149.70 | 137.10 | 149.70 | 137.00 | 124526 | 10.00% |
| 30 Jul 2021 | 136.09 | 136.98 | 137.47 | 134.00 | 52818 | -0.01% |
| 29 Jul 2021 | 136.11 | 132.50 | 137.52 | 128.05 | 70130 | 3.77% |
| 28 Jul 2021 | 131.17 | 127.56 | 136.60 | 126.50 | 144342 | 3.05% |
| 27 Jul 2021 | 127.29 | 126.00 | 130.60 | 126.00 | 40939 | 1.00% |
| 26 Jul 2021 | 126.03 | 125.22 | 132.00 | 124.01 | 34784 | 0.98% |
| 23 Jul 2021 | 124.81 | 130.50 | 130.50 | 124.00 | 46624 | -4.56% |
| 22 Jul 2021 | 130.78 | 123.47 | 132.39 | 123.05 | 99076 | 7.07% |
| 20 Jul 2021 | 122.15 | 127.90 | 127.90 | 120.10 | 38801 | -3.93% |
| 19 Jul 2021 | 127.15 | 121.69 | 129.58 | 121.60 | 84221 | 4.86% |
| 16 Jul 2021 | 121.26 | 127.19 | 128.38 | 118.90 | 95886 | -3.84% |
| 15 Jul 2021 | 126.10 | 130.00 | 130.00 | 125.01 | 108448 | -1.27% |
| 14 Jul 2021 | 127.72 | 116.80 | 135.50 | 116.80 | 765151 | 12.14% |
| 13 Jul 2021 | 113.89 | 107.49 | 117.00 | 107.40 | 286047 | 6.18% |
| 12 Jul 2021 | 107.26 | 112.00 | 112.00 | 106.13 | 428143 | 3.75% |
| 09 Jul 2021 | 103.38 | 101.90 | 104.00 | 100.10 | 90233 | 2.41% |
| 08 Jul 2021 | 100.95 | 99.10 | 102.79 | 99.10 | 145812 | 1.90% |
| 07 Jul 2021 | 99.07 | 97.36 | 100.80 | 95.73 | 89448 | 2.67% |
| 06 Jul 2021 | 96.49 | 96.00 | 100.25 | 95.68 | 113901 | 0.29% |
| 05 Jul 2021 | 96.21 | 94.74 | 96.90 | 93.25 | 98835 | 2.88% |
| 02 Jul 2021 | 93.52 | 91.93 | 94.33 | 91.20 | 127551 | 2.54% |
| 01 Jul 2021 | 91.20 | 85.94 | 94.90 | 84.04 | 651416 | 8.30% |
| 30 Jun 2021 | 84.21 | 85.00 | 86.20 | 83.20 | 88446 | 0.29% |
| 29 Jun 2021 | 83.97 | 79.00 | 84.60 | 78.60 | 231630 | 7.08% |
| 28 Jun 2021 | 78.42 | 77.42 | 79.00 | 77.15 | 22487 | 1.80% |
| 25 Jun 2021 | 77.03 | 77.48 | 78.97 | 76.30 | 21245 | 0.22% |
| 24 Jun 2021 | 76.86 | 78.07 | 78.52 | 76.60 | 18775 | -1.55% |
| 23 Jun 2021 | 78.07 | 77.66 | 79.00 | 76.10 | 30656 | 0.53% |
| 22 Jun 2021 | 77.66 | 75.05 | 78.48 | 74.50 | 67448 | 4.00% |
| 21 Jun 2021 | 74.67 | 74.00 | 75.50 | 72.92 | 22034 | 0.40% |
| 18 Jun 2021 | 74.37 | 74.41 | 74.94 | 72.50 | 18072 | 0.24% |
| 17 Jun 2021 | 74.19 | 74.01 | 75.93 | 73.60 | 49803 | 0.75% |
| 16 Jun 2021 | 73.64 | 75.18 | 75.25 | 73.50 | 23570 | -1.56% |
| 15 Jun 2021 | 74.81 | 74.98 | 75.50 | 74.61 | 22838 | 0.27% |
| 14 Jun 2021 | 74.61 | 75.80 | 75.80 | 73.65 | 21640 | -0.52% |
| 11 Jun 2021 | 75.00 | 76.47 | 77.06 | 74.80 | 21862 | -1.15% |
| 10 Jun 2021 | 75.87 | 76.19 | 76.85 | 75.51 | 18910 | 0.08% |
| 09 Jun 2021 | 75.81 | 76.51 | 78.10 | 75.10 | 23116 | -1.71% |
| 08 Jun 2021 | 77.13 | 77.98 | 78.37 | 76.71 | 12446 | -0.68% |
| 07 Jun 2021 | 77.66 | 78.55 | 78.55 | 77.60 | 18128 | 0.01% |
| 04 Jun 2021 | 77.65 | 76.55 | 78.54 | 76.17 | 43631 | 2.25% |
| 03 Jun 2021 | 75.94 | 76.89 | 77.16 | 75.32 | 24925 | -0.73% |
| 02 Jun 2021 | 76.50 | 75.40 | 77.36 | 74.21 | 48408 | 3.67% |
| 01 Jun 2021 | 73.79 | 75.00 | 76.49 | 73.53 | 28219 | -1.55% |
| 31 May 2021 | 74.95 | 77.00 | 77.19 | 74.00 | 43853 | -2.51% |
| 28 May 2021 | 76.88 | 76.15 | 77.48 | 75.70 | 32393 | 1.00% |
| 27 May 2021 | 76.12 | 76.12 | 77.49 | 75.05 | 31562 | -0.64% |
| 26 May 2021 | 76.61 | 77.24 | 78.50 | 76.29 | 21820 | -0.33% |
| 25 May 2021 | 76.86 | 77.37 | 79.55 | 76.36 | 41616 | -0.16% |
| 24 May 2021 | 76.98 | 78.00 | 78.78 | 74.20 | 40026 | -0.62% |
| 21 May 2021 | 77.46 | 79.20 | 80.67 | 76.22 | 33709 | -1.91% |
| 20 May 2021 | 78.97 | 77.00 | 79.89 | 76.30 | 77099 | 1.71% |
| 19 May 2021 | 77.64 | 74.50 | 77.90 | 74.24 | 73948 | 3.52% |
| 18 May 2021 | 75.00 | 73.17 | 75.50 | 73.17 | 36480 | 3.02% |
| 17 May 2021 | 72.80 | 72.61 | 74.39 | 72.00 | 51980 | 0.26% |
| 14 May 2021 | 72.61 | 73.99 | 73.99 | 71.54 | 36821 | -0.60% |
| 12 May 2021 | 73.05 | 76.00 | 76.00 | 72.64 | 53577 | -2.65% |
| 11 May 2021 | 75.04 | 75.86 | 76.37 | 74.91 | 39372 | -1.46% |
| 10 May 2021 | 76.15 | 76.80 | 78.02 | 74.52 | 150249 | 0.29% |
| 07 May 2021 | 75.93 | 79.75 | 83.00 | 75.13 | 569126 | -4.31% |
| 06 May 2021 | 79.35 | 79.19 | 81.20 | 78.40 | 108465 | 2.72% |
| 05 May 2021 | 77.25 | 72.50 | 79.02 | 72.43 | 193819 | 6.76% |
| 04 May 2021 | 72.36 | 73.70 | 74.50 | 72.02 | 33172 | -0.33% |
| 03 May 2021 | 72.60 | 70.00 | 75.24 | 69.49 | 59204 | 1.71% |
| 30 Apr 2021 | 71.38 | 70.40 | 71.95 | 69.15 | 27268 | 0.98% |
| 29 Apr 2021 | 70.69 | 70.00 | 71.99 | 69.00 | 63592 | 1.54% |
| 28 Apr 2021 | 69.62 | 65.60 | 72.36 | 65.01 | 62151 | 7.16% |
| 27 Apr 2021 | 64.97 | 66.93 | 67.44 | 64.50 | 53822 | -2.43% |
| 26 Apr 2021 | 66.59 | 66.39 | 68.54 | 66.20 | 25899 | 0.80% |
| 23 Apr 2021 | 66.06 | 66.27 | 66.90 | 64.80 | 19953 | 0.52% |
| 22 Apr 2021 | 65.72 | 66.00 | 67.50 | 65.32 | 18341 | -1.45% |
| 20 Apr 2021 | 66.69 | 67.30 | 68.00 | 66.50 | 18737 | -0.28% |
| 19 Apr 2021 | 66.88 | 65.51 | 67.50 | 65.30 | 29020 | -2.41% |
| 16 Apr 2021 | 68.53 | 68.52 | 69.48 | 68.30 | 15154 | 0.51% |
| 15 Apr 2021 | 68.18 | 69.60 | 69.87 | 67.70 | 23980 | -2.57% |
| 13 Apr 2021 | 69.98 | 69.90 | 72.51 | 67.39 | 27047 | 1.02% |
| 12 Apr 2021 | 69.27 | 73.10 | 73.10 | 66.50 | 89095 | -5.47% |
| 09 Apr 2021 | 73.28 | 72.98 | 73.80 | 72.60 | 22686 | 0.92% |
| 08 Apr 2021 | 72.61 | 74.20 | 74.88 | 72.30 | 32343 | -1.81% |
| 07 Apr 2021 | 73.95 | 73.46 | 74.74 | 72.63 | 39725 | 0.67% |
| 06 Apr 2021 | 73.46 | 73.60 | 75.35 | 72.91 | 37716 | 1.52% |
| 05 Apr 2021 | 72.36 | 72.38 | 72.50 | 67.83 | 57718 | 0.47% |
| 01 Apr 2021 | 72.02 | 69.80 | 72.89 | 69.80 | 52490 | 3.15% |
| 31 Mar 2021 | 69.82 | 67.60 | 71.20 | 67.60 | 21861 | 3.41% |
| 30 Mar 2021 | 67.52 | 66.42 | 68.00 | 66.42 | 13782 | 2.16% |
| 26 Mar 2021 | 66.09 | 65.26 | 67.49 | 65.26 | 41707 | 1.77% |
| 25 Mar 2021 | 64.94 | 68.00 | 68.00 | 62.50 | 39255 | -3.48% |
| 24 Mar 2021 | 67.28 | 69.05 | 70.50 | 66.81 | 16899 | -2.56% |
| 23 Mar 2021 | 69.05 | 68.29 | 69.80 | 68.26 | 10188 | 1.83% |
| 22 Mar 2021 | 67.81 | 68.00 | 70.90 | 67.31 | 23827 | -0.13% |
| 19 Mar 2021 | 67.90 | 66.68 | 68.83 | 64.12 | 35342 | 0.15% |
| 18 Mar 2021 | 67.80 | 70.26 | 72.00 | 64.33 | 62394 | -3.49% |
| 17 Mar 2021 | 70.25 | 73.00 | 73.37 | 69.11 | 25629 | -4.29% |
| 16 Mar 2021 | 73.40 | 74.20 | 75.31 | 73.05 | 14689 | -0.58% |
| 15 Mar 2021 | 73.83 | 77.30 | 77.30 | 72.70 | 36969 | -2.56% |
| 12 Mar 2021 | 75.77 | 75.49 | 77.50 | 74.41 | 34204 | 1.18% |
| 10 Mar 2021 | 74.89 | 74.89 | 77.53 | 74.42 | 63942 | 1.34% |
| 09 Mar 2021 | 73.90 | 71.31 | 77.40 | 70.52 | 137870 | 4.16% |
| 08 Mar 2021 | 70.95 | 70.68 | 71.50 | 69.61 | 28467 | 1.63% |
| 05 Mar 2021 | 69.81 | 70.40 | 72.83 | 68.81 | 80243 | -0.67% |
| 04 Mar 2021 | 70.28 | 66.20 | 71.00 | 65.26 | 149220 | 6.10% |
| 03 Mar 2021 | 66.24 | 66.27 | 67.05 | 65.63 | 45682 | 0.93% |
| 02 Mar 2021 | 65.63 | 64.01 | 66.17 | 64.01 | 27958 | 2.21% |
| 01 Mar 2021 | 64.21 | 63.40 | 64.96 | 63.40 | 21858 | 1.47% |
| 26 Feb 2021 | 63.28 | 64.00 | 64.57 | 62.50 | 26548 | -1.49% |
| 25 Feb 2021 | 64.24 | 63.66 | 64.80 | 63.66 | 16327 | 1.07% |
| 24 Feb 2021 | 63.56 | 63.80 | 66.00 | 63.11 | 9082 | 0.55% |
| 23 Feb 2021 | 63.21 | 64.75 | 65.56 | 62.98 | 25567 | 0.14% |
| 22 Feb 2021 | 63.12 | 64.54 | 65.70 | 62.70 | 31617 | -2.47% |
| 19 Feb 2021 | 64.72 | 64.50 | 66.50 | 64.04 | 43559 | 0.87% |
| 18 Feb 2021 | 64.16 | 64.84 | 65.00 | 64.00 | 20072 | -0.56% |
| 17 Feb 2021 | 64.52 | 66.33 | 66.90 | 63.19 | 62364 | -2.66% |
| 16 Feb 2021 | 66.28 | 65.00 | 67.70 | 63.80 | 84424 | 2.39% |
| 15 Feb 2021 | 64.73 | 64.01 | 65.10 | 64.00 | 22022 | 1.12% |
| 12 Feb 2021 | 64.01 | 63.19 | 64.50 | 63.00 | 34075 | 1.76% |
| 11 Feb 2021 | 62.90 | 62.39 | 63.36 | 61.73 | 15619 | 1.68% |
| 10 Feb 2021 | 61.86 | 63.10 | 63.53 | 61.40 | 26364 | -1.17% |
| 09 Feb 2021 | 62.59 | 64.99 | 64.99 | 61.48 | 29424 | -2.83% |
| 08 Feb 2021 | 64.41 | 62.80 | 65.90 | 62.80 | 44087 | 3.01% |
| 05 Feb 2021 | 62.53 | 62.15 | 62.96 | 61.60 | 33009 | 1.08% |
| 04 Feb 2021 | 61.86 | 61.69 | 62.50 | 61.26 | 28957 | 1.01% |
| 03 Feb 2021 | 61.24 | 60.69 | 61.80 | 60.28 | 34070 | 1.51% |
| 02 Feb 2021 | 60.33 | 60.20 | 61.50 | 59.50 | 23403 | 0.28% |
| 01 Feb 2021 | 60.16 | 57.86 | 60.75 | 57.57 | 36632 | 4.37% |
| 29 Jan 2021 | 57.64 | 58.85 | 59.50 | 57.43 | 24237 | -1.55% |
| 28 Jan 2021 | 58.55 | 58.48 | 58.90 | 56.65 | 37769 | 0.09% |
| 27 Jan 2021 | 58.50 | 57.02 | 59.00 | 56.28 | 26878 | 1.62% |
| 25 Jan 2021 | 57.57 | 59.24 | 59.55 | 56.80 | 30928 | -2.06% |
| 22 Jan 2021 | 58.78 | 59.79 | 60.99 | 58.20 | 41334 | -1.46% |
| 21 Jan 2021 | 59.65 | 62.00 | 62.40 | 59.10 | 44467 | -2.93% |
| 20 Jan 2021 | 61.45 | 61.20 | 62.92 | 61.01 | 44330 | 0.87% |
| 19 Jan 2021 | 60.92 | 61.03 | 62.37 | 60.41 | 39989 | 0.49% |
| 18 Jan 2021 | 60.62 | 63.00 | 63.66 | 59.00 | 69950 | -5.09% |
| 15 Jan 2021 | 63.87 | 65.20 | 66.00 | 63.50 | 62462 | -2.96% |
| 14 Jan 2021 | 65.82 | 65.37 | 66.51 | 65.13 | 69142 | 1.14% |
| 13 Jan 2021 | 65.08 | 66.99 | 67.37 | 63.54 | 153413 | -1.80% |
| 12 Jan 2021 | 66.27 | 65.40 | 68.95 | 65.30 | 657840 | 2.38% |
| 11 Jan 2021 | 64.73 | 61.00 | 65.30 | 60.26 | 179873 | 6.32% |
| 08 Jan 2021 | 60.88 | 58.70 | 61.46 | 58.70 | 92691 | 4.00% |
| 07 Jan 2021 | 58.54 | 58.60 | 61.80 | 58.00 | 158112 | 0.91% |
| 06 Jan 2021 | 58.01 | 58.14 | 58.60 | 57.20 | 42049 | 0.61% |
| 05 Jan 2021 | 57.66 | 57.50 | 58.50 | 56.30 | 94904 | 0.35% |
| 04 Jan 2021 | 57.46 | 53.00 | 59.69 | 52.71 | 263463 | 10.27% |
| 01 Jan 2021 | 52.11 | 51.06 | 52.50 | 50.60 | 82098 | 3.15% |
| 31 Dec 2020 | 50.52 | 50.68 | 51.70 | 50.23 | 44838 | -0.32% |
| 30 Dec 2020 | 50.68 | 49.43 | 50.87 | 49.40 | 18463 | 1.81% |
| 29 Dec 2020 | 49.78 | 51.00 | 51.40 | 49.50 | 31486 | -0.99% |
| 28 Dec 2020 | 50.28 | 49.39 | 51.60 | 48.98 | 44111 | 3.16% |
| 24 Dec 2020 | 48.74 | 49.00 | 50.10 | 48.32 | 40493 | -0.02% |
| 23 Dec 2020 | 48.75 | 48.20 | 48.88 | 46.34 | 28255 | 1.99% |
| 22 Dec 2020 | 47.80 | 49.80 | 49.80 | 46.28 | 42396 | -0.58% |
| 21 Dec 2020 | 48.08 | 50.50 | 51.48 | 46.63 | 50726 | -5.91% |
| 18 Dec 2020 | 51.10 | 51.53 | 52.98 | 50.40 | 76174 | -0.47% |
| 17 Dec 2020 | 51.34 | 52.00 | 52.51 | 51.00 | 50285 | -1.27% |
| 16 Dec 2020 | 52.00 | 51.83 | 52.90 | 51.55 | 36913 | 0.83% |
| 15 Dec 2020 | 51.57 | 51.77 | 52.00 | 50.90 | 23178 | 0.12% |
| 14 Dec 2020 | 51.51 | 51.72 | 52.49 | 51.11 | 22004 | 0.10% |
| 11 Dec 2020 | 51.46 | 51.94 | 52.50 | 51.20 | 26932 | -0.43% |
| 10 Dec 2020 | 51.68 | 52.50 | 52.61 | 51.49 | 25594 | -1.19% |
| 09 Dec 2020 | 52.30 | 52.10 | 54.10 | 51.92 | 61611 | 1.14% |
| 08 Dec 2020 | 51.71 | 53.47 | 53.50 | 51.56 | 42726 | -2.62% |
