SYNGENE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 642.35 | 631.00 | 644.95 | 631.00 | 337969 | 0.97% |
| 03 Dec 2025 | 636.20 | 635.40 | 643.80 | 631.30 | 235584 | -0.17% |
| 02 Dec 2025 | 637.30 | 642.00 | 647.15 | 634.70 | 350946 | -1.26% |
| 01 Dec 2025 | 645.45 | 651.50 | 652.10 | 639.10 | 293778 | -0.44% |
| 28 Nov 2025 | 648.30 | 640.00 | 651.80 | 637.05 | 408631 | 1.30% |
| 27 Nov 2025 | 640.00 | 650.70 | 650.70 | 638.20 | 180447 | -1.06% |
| 26 Nov 2025 | 646.85 | 641.75 | 649.00 | 641.20 | 171609 | 0.75% |
| 25 Nov 2025 | 642.05 | 643.00 | 643.85 | 637.80 | 421080 | 0.37% |
| 24 Nov 2025 | 639.70 | 633.00 | 646.45 | 630.25 | 826462 | 1.66% |
| 21 Nov 2025 | 629.25 | 633.00 | 639.80 | 626.70 | 299082 | -0.84% |
| 20 Nov 2025 | 634.60 | 635.10 | 636.35 | 630.90 | 173819 | -0.04% |
| 19 Nov 2025 | 634.85 | 644.30 | 646.10 | 630.80 | 713649 | -1.28% |
| 18 Nov 2025 | 643.10 | 650.05 | 653.00 | 641.55 | 547823 | -1.39% |
| 17 Nov 2025 | 652.15 | 654.55 | 658.50 | 649.20 | 486418 | -0.34% |
| 14 Nov 2025 | 654.40 | 662.10 | 666.60 | 650.50 | 491837 | -1.16% |
| 13 Nov 2025 | 662.10 | 663.85 | 673.40 | 660.50 | 1099229 | -0.26% |
| 12 Nov 2025 | 663.85 | 649.30 | 667.40 | 640.65 | 1155741 | 2.94% |
| 11 Nov 2025 | 644.90 | 640.00 | 655.95 | 632.65 | 2473758 | 2.33% |
| 10 Nov 2025 | 630.20 | 612.00 | 632.80 | 609.40 | 391199 | 2.26% |
| 07 Nov 2025 | 616.30 | 611.50 | 622.00 | 608.60 | 1904996 | -0.69% |
| 06 Nov 2025 | 620.60 | 635.25 | 653.90 | 616.00 | 1642849 | -4.01% |
| 04 Nov 2025 | 646.55 | 657.80 | 659.85 | 643.60 | 367631 | -1.71% |
| 03 Nov 2025 | 657.80 | 654.55 | 660.80 | 652.35 | 308348 | 1.18% |
| 31 Oct 2025 | 650.10 | 654.40 | 657.55 | 647.05 | 435568 | -0.08% |
| 30 Oct 2025 | 650.65 | 657.40 | 660.05 | 643.45 | 379950 | -1.30% |
| 29 Oct 2025 | 659.25 | 657.50 | 662.65 | 656.00 | 192741 | 0.27% |
| 28 Oct 2025 | 657.50 | 658.00 | 664.25 | 652.45 | 342626 | -0.44% |
| 27 Oct 2025 | 660.40 | 662.00 | 666.80 | 658.10 | 308585 | 0.08% |
| 24 Oct 2025 | 659.85 | 666.15 | 667.85 | 655.40 | 687780 | -0.21% |
| 23 Oct 2025 | 661.25 | 644.00 | 664.25 | 642.00 | 1034780 | 3.02% |
| 21 Oct 2025 | 641.85 | 643.90 | 646.45 | 641.00 | 25485 | -0.32% |
| 20 Oct 2025 | 643.90 | 639.95 | 646.50 | 638.75 | 333114 | 0.82% |
| 17 Oct 2025 | 638.65 | 644.40 | 644.65 | 631.50 | 305601 | -0.27% |
| 16 Oct 2025 | 640.40 | 628.50 | 648.50 | 628.10 | 789430 | 1.96% |
| 15 Oct 2025 | 628.10 | 625.55 | 631.70 | 625.10 | 640076 | 0.39% |
| 14 Oct 2025 | 625.65 | 634.00 | 635.30 | 617.55 | 719369 | -1.30% |
| 13 Oct 2025 | 633.90 | 650.00 | 650.00 | 630.65 | 600007 | -2.67% |
| 10 Oct 2025 | 651.30 | 636.45 | 656.55 | 630.30 | 1247635 | 1.99% |
| 09 Oct 2025 | 638.60 | 630.00 | 643.40 | 630.00 | 755810 | 1.26% |
| 08 Oct 2025 | 630.65 | 632.40 | 637.70 | 627.70 | 859528 | -0.32% |
| 07 Oct 2025 | 632.70 | 634.50 | 641.80 | 631.20 | 712522 | -0.28% |
| 06 Oct 2025 | 634.50 | 635.95 | 637.85 | 626.90 | 688215 | -0.16% |
| 03 Oct 2025 | 635.50 | 631.00 | 640.60 | 627.50 | 509766 | 0.62% |
| 01 Oct 2025 | 631.60 | 623.30 | 636.45 | 623.00 | 380909 | 1.40% |
| 30 Sep 2025 | 622.85 | 614.30 | 625.75 | 613.35 | 786426 | 1.39% |
| 29 Sep 2025 | 614.30 | 612.45 | 622.00 | 607.05 | 574552 | 0.80% |
| 26 Sep 2025 | 609.45 | 628.00 | 633.75 | 608.00 | 870657 | -4.31% |
| 25 Sep 2025 | 636.90 | 641.05 | 642.15 | 635.20 | 362664 | -0.66% |
| 24 Sep 2025 | 641.15 | 643.65 | 645.45 | 638.55 | 509932 | -0.39% |
| 23 Sep 2025 | 643.65 | 658.00 | 659.10 | 642.00 | 163168 | -1.78% |
| 22 Sep 2025 | 655.30 | 666.00 | 668.00 | 650.00 | 484909 | -1.53% |
| 19 Sep 2025 | 665.45 | 659.00 | 666.75 | 656.30 | 505847 | 1.14% |
| 18 Sep 2025 | 657.95 | 652.00 | 660.00 | 649.30 | 410959 | 1.04% |
| 17 Sep 2025 | 651.20 | 660.50 | 663.00 | 650.20 | 1337662 | -0.92% |
| 16 Sep 2025 | 657.25 | 670.80 | 673.90 | 653.80 | 817761 | -2.02% |
| 15 Sep 2025 | 670.80 | 663.40 | 673.70 | 658.10 | 910593 | 1.00% |
| 12 Sep 2025 | 664.15 | 664.10 | 666.85 | 658.90 | 999196 | 0.48% |
| 11 Sep 2025 | 661.00 | 655.00 | 664.00 | 651.75 | 629853 | 1.29% |
| 10 Sep 2025 | 652.55 | 645.20 | 655.75 | 645.00 | 307076 | 1.23% |
| 09 Sep 2025 | 644.60 | 650.00 | 653.50 | 628.00 | 833385 | -0.75% |
| 08 Sep 2025 | 649.50 | 651.60 | 655.50 | 642.35 | 396717 | 0.17% |
| 05 Sep 2025 | 648.40 | 655.05 | 662.95 | 644.25 | 413652 | -1.28% |
| 04 Sep 2025 | 656.80 | 656.90 | 666.45 | 652.95 | 865487 | 0.75% |
| 03 Sep 2025 | 651.90 | 637.30 | 653.00 | 634.10 | 654308 | 2.56% |
| 02 Sep 2025 | 635.65 | 635.15 | 638.00 | 629.80 | 1515948 | 0.08% |
| 01 Sep 2025 | 635.15 | 622.10 | 637.15 | 622.10 | 641881 | 1.48% |
| 29 Aug 2025 | 625.90 | 629.95 | 637.90 | 624.60 | 368869 | -0.52% |
| 28 Aug 2025 | 629.20 | 648.80 | 651.40 | 626.50 | 1191796 | -3.02% |
| 26 Aug 2025 | 648.80 | 665.00 | 668.55 | 648.00 | 390653 | -2.83% |
| 25 Aug 2025 | 667.70 | 667.35 | 673.00 | 663.45 | 260684 | 0.04% |
| 22 Aug 2025 | 667.40 | 667.80 | 673.90 | 664.95 | 196995 | -0.06% |
| 21 Aug 2025 | 667.80 | 667.45 | 676.95 | 664.75 | 349134 | 0.05% |
| 20 Aug 2025 | 667.45 | 682.95 | 683.35 | 665.85 | 312402 | -2.28% |
| 19 Aug 2025 | 683.05 | 664.00 | 684.60 | 657.20 | 873852 | 2.92% |
| 18 Aug 2025 | 663.65 | 672.00 | 681.00 | 662.50 | 661365 | -0.59% |
| 14 Aug 2025 | 667.60 | 663.95 | 672.50 | 659.55 | 472808 | 1.28% |
| 13 Aug 2025 | 659.15 | 651.85 | 661.00 | 651.55 | 531761 | 1.57% |
| 12 Aug 2025 | 648.95 | 642.85 | 651.25 | 639.30 | 539658 | 0.99% |
| 11 Aug 2025 | 642.60 | 655.00 | 655.55 | 641.00 | 874366 | -1.93% |
| 08 Aug 2025 | 655.25 | 672.15 | 674.70 | 651.90 | 428019 | -2.67% |
| 07 Aug 2025 | 673.20 | 672.00 | 676.65 | 663.45 | 953034 | 0.25% |
| 06 Aug 2025 | 671.55 | 694.90 | 698.70 | 668.30 | 1150586 | -3.76% |
| 05 Aug 2025 | 697.80 | 704.75 | 709.50 | 695.00 | 872579 | -0.99% |
| 04 Aug 2025 | 704.75 | 700.00 | 707.80 | 691.00 | 1116817 | 0.21% |
| 01 Aug 2025 | 703.25 | 714.00 | 714.35 | 700.15 | 915312 | -1.51% |
| 31 Jul 2025 | 714.00 | 704.15 | 718.00 | 701.55 | 856999 | -1.11% |
| 30 Jul 2025 | 722.05 | 711.85 | 728.60 | 710.00 | 2536333 | 1.50% |
| 29 Jul 2025 | 711.40 | 692.00 | 712.75 | 687.40 | 1870718 | 3.03% |
| 28 Jul 2025 | 690.50 | 681.10 | 699.50 | 678.15 | 1265654 | 1.38% |
| 25 Jul 2025 | 681.10 | 667.40 | 693.00 | 665.70 | 3025346 | 1.69% |
| 24 Jul 2025 | 669.75 | 677.85 | 684.55 | 660.80 | 2108932 | -1.62% |
| 23 Jul 2025 | 680.75 | 674.00 | 690.00 | 664.45 | 4189282 | 0.70% |
| 22 Jul 2025 | 676.00 | 674.00 | 686.50 | 661.95 | 1657916 | 0.74% |
| 21 Jul 2025 | 671.05 | 658.05 | 673.00 | 653.60 | 980119 | 2.10% |
| 18 Jul 2025 | 657.25 | 671.05 | 672.10 | 656.05 | 903282 | -1.96% |
| 17 Jul 2025 | 670.40 | 672.20 | 678.00 | 668.00 | 1155085 | 0.40% |
| 16 Jul 2025 | 667.75 | 659.75 | 671.90 | 655.35 | 1381906 | 1.89% |
| 15 Jul 2025 | 655.35 | 642.30 | 659.90 | 642.20 | 1969741 | 2.99% |
| 14 Jul 2025 | 636.30 | 625.00 | 645.65 | 620.70 | 1489769 | 1.62% |
| 11 Jul 2025 | 626.15 | 633.00 | 635.25 | 621.35 | 1069491 | -1.28% |
| 10 Jul 2025 | 634.30 | 640.00 | 641.00 | 630.30 | 464855 | -0.77% |
| 09 Jul 2025 | 639.20 | 636.55 | 642.95 | 633.85 | 1126320 | 1.04% |
| 08 Jul 2025 | 632.60 | 635.25 | 637.55 | 627.35 | 766966 | -0.42% |
| 07 Jul 2025 | 635.25 | 639.00 | 646.00 | 632.80 | 571710 | -1.39% |
| 04 Jul 2025 | 644.20 | 641.00 | 646.50 | 640.00 | 165697 | 0.60% |
| 03 Jul 2025 | 640.35 | 639.80 | 644.45 | 635.00 | 775016 | 0.25% |
| 02 Jul 2025 | 638.75 | 636.20 | 645.90 | 635.20 | 435936 | 0.34% |
| 01 Jul 2025 | 636.60 | 638.90 | 643.70 | 633.30 | 415274 | -0.36% |
| 30 Jun 2025 | 638.90 | 646.40 | 649.45 | 635.05 | 415141 | -0.58% |
| 27 Jun 2025 | 642.65 | 649.60 | 653.40 | 640.50 | 1516300 | -0.47% |
| 26 Jun 2025 | 645.70 | 650.00 | 653.80 | 641.50 | 1530971 | -0.88% |
| 25 Jun 2025 | 651.40 | 638.00 | 652.95 | 638.00 | 1105041 | 1.96% |
| 24 Jun 2025 | 638.85 | 639.00 | 644.95 | 637.20 | 975499 | 0.44% |
| 23 Jun 2025 | 636.05 | 632.00 | 638.70 | 627.45 | 457982 | 0.77% |
| 20 Jun 2025 | 631.20 | 625.00 | 636.00 | 624.35 | 1166131 | 0.63% |
| 19 Jun 2025 | 627.25 | 645.05 | 648.00 | 625.10 | 407512 | -2.68% |
| 18 Jun 2025 | 644.55 | 648.00 | 651.55 | 641.00 | 483419 | -0.71% |
| 17 Jun 2025 | 649.15 | 662.00 | 663.40 | 647.00 | 840374 | -1.70% |
| 16 Jun 2025 | 660.35 | 661.00 | 662.80 | 651.00 | 649407 | 1.11% |
| 13 Jun 2025 | 653.10 | 655.00 | 662.20 | 651.00 | 700293 | -1.52% |
| 12 Jun 2025 | 663.15 | 667.60 | 671.00 | 659.60 | 1665702 | 0.09% |
| 11 Jun 2025 | 662.55 | 659.90 | 667.60 | 657.30 | 895617 | 0.66% |
| 10 Jun 2025 | 658.20 | 660.00 | 667.00 | 655.00 | 1043999 | 0.27% |
| 09 Jun 2025 | 656.45 | 646.05 | 659.00 | 646.05 | 803201 | 1.61% |
| 06 Jun 2025 | 646.05 | 646.70 | 649.55 | 641.95 | 261249 | -0.10% |
| 05 Jun 2025 | 646.70 | 651.00 | 651.95 | 645.85 | 220608 | -0.11% |
| 04 Jun 2025 | 647.40 | 641.05 | 648.65 | 639.90 | 236310 | 0.99% |
| 03 Jun 2025 | 641.05 | 650.25 | 654.40 | 638.50 | 356232 | -1.22% |
| 02 Jun 2025 | 649.00 | 642.05 | 651.45 | 642.00 | 576994 | 0.38% |
| 30 May 2025 | 646.55 | 650.00 | 651.90 | 642.80 | 253744 | -0.19% |
| 29 May 2025 | 647.75 | 650.05 | 652.45 | 643.55 | 511603 | -0.38% |
| 28 May 2025 | 650.25 | 655.00 | 655.00 | 647.00 | 1196761 | -0.60% |
| 27 May 2025 | 654.15 | 653.50 | 657.30 | 648.15 | 2925458 | 0.62% |
| 26 May 2025 | 650.15 | 637.30 | 652.00 | 636.50 | 699428 | 2.02% |
| 23 May 2025 | 637.25 | 635.15 | 639.90 | 631.55 | 668320 | 0.34% |
| 22 May 2025 | 635.10 | 639.25 | 640.50 | 632.25 | 310479 | -0.66% |
| 21 May 2025 | 639.35 | 632.40 | 642.85 | 630.40 | 593428 | 1.73% |
| 20 May 2025 | 628.50 | 645.00 | 645.00 | 627.30 | 495165 | -2.10% |
| 19 May 2025 | 642.00 | 645.40 | 649.00 | 641.00 | 432925 | -0.53% |
| 16 May 2025 | 645.40 | 639.10 | 649.70 | 633.30 | 1427711 | 1.10% |
| 15 May 2025 | 638.35 | 641.00 | 642.45 | 635.30 | 411227 | -0.39% |
| 14 May 2025 | 640.85 | 629.45 | 642.00 | 627.35 | 988915 | 1.81% |
| 13 May 2025 | 629.45 | 628.00 | 638.40 | 625.95 | 1102961 | 0.62% |
| 12 May 2025 | 625.60 | 616.10 | 627.45 | 612.40 | 1180938 | 1.87% |
| 09 May 2025 | 614.10 | 601.30 | 615.00 | 599.55 | 1216346 | 0.56% |
| 08 May 2025 | 610.70 | 621.20 | 624.30 | 606.20 | 928444 | -1.69% |
| 07 May 2025 | 621.20 | 610.30 | 623.75 | 610.30 | 664293 | 0.40% |
| 06 May 2025 | 618.75 | 631.90 | 634.80 | 616.00 | 2008886 | -1.66% |
| 05 May 2025 | 629.20 | 630.00 | 633.40 | 625.40 | 900005 | 0.20% |
| 02 May 2025 | 627.95 | 634.00 | 636.00 | 622.30 | 1055973 | -0.96% |
| 30 Apr 2025 | 634.05 | 630.00 | 640.50 | 626.00 | 2090137 | 0.82% |
| 29 Apr 2025 | 628.90 | 618.00 | 631.70 | 612.25 | 3466969 | 1.94% |
| 28 Apr 2025 | 616.95 | 630.10 | 631.60 | 614.00 | 6094214 | -2.09% |
| 25 Apr 2025 | 630.10 | 655.00 | 657.00 | 628.00 | 4415736 | -3.57% |
| 24 Apr 2025 | 653.40 | 691.00 | 695.00 | 650.00 | 20252494 | -12.78% |
| 23 Apr 2025 | 749.15 | 744.00 | 754.85 | 733.30 | 634656 | 1.83% |
| 22 Apr 2025 | 735.70 | 727.80 | 741.25 | 720.40 | 398842 | 1.53% |
| 21 Apr 2025 | 724.60 | 731.90 | 736.95 | 720.80 | 310085 | -0.33% |
| 17 Apr 2025 | 727.00 | 734.00 | 738.95 | 721.55 | 291049 | -0.29% |
| 16 Apr 2025 | 729.15 | 721.40 | 735.00 | 720.20 | 291439 | 1.07% |
| 15 Apr 2025 | 721.40 | 712.00 | 727.00 | 703.10 | 798449 | 2.79% |
| 11 Apr 2025 | 701.80 | 711.95 | 712.00 | 695.35 | 709621 | 1.46% |
| 09 Apr 2025 | 691.70 | 694.50 | 694.50 | 682.25 | 173688 | -0.49% |
| 08 Apr 2025 | 695.10 | 713.00 | 713.60 | 692.05 | 667369 | -0.29% |
| 07 Apr 2025 | 697.10 | 663.05 | 707.70 | 652.20 | 608205 | -3.80% |
| 04 Apr 2025 | 724.65 | 750.00 | 750.00 | 709.55 | 804600 | -3.01% |
| 03 Apr 2025 | 747.15 | 738.85 | 760.00 | 736.00 | 3075327 | 3.18% |
| 02 Apr 2025 | 724.15 | 718.15 | 727.40 | 700.95 | 156487 | 0.84% |
| 01 Apr 2025 | 718.15 | 723.20 | 728.35 | 714.50 | 280977 | -1.11% |
| 28 Mar 2025 | 726.20 | 724.00 | 731.80 | 716.30 | 547825 | 0.92% |
| 27 Mar 2025 | 719.55 | 715.00 | 725.35 | 710.00 | 272579 | -0.09% |
| 26 Mar 2025 | 720.20 | 714.35 | 730.40 | 710.15 | 706656 | 0.83% |
| 25 Mar 2025 | 714.25 | 738.00 | 744.55 | 708.15 | 1360109 | -0.81% |
| 24 Mar 2025 | 720.10 | 715.10 | 723.80 | 712.05 | 362198 | 0.57% |
| 21 Mar 2025 | 716.00 | 705.00 | 718.95 | 700.55 | 619087 | 1.64% |
| 20 Mar 2025 | 704.45 | 708.15 | 713.00 | 699.90 | 429189 | -0.23% |
| 19 Mar 2025 | 706.05 | 685.00 | 708.90 | 684.95 | 583638 | 3.41% |
| 18 Mar 2025 | 682.80 | 675.50 | 690.90 | 675.50 | 333095 | 1.13% |
| 17 Mar 2025 | 675.15 | 670.00 | 678.85 | 663.90 | 2826617 | 1.34% |
| 13 Mar 2025 | 666.20 | 681.00 | 683.40 | 663.20 | 394603 | -1.54% |
| 12 Mar 2025 | 676.60 | 689.90 | 697.00 | 666.45 | 527417 | -0.76% |
| 11 Mar 2025 | 681.80 | 682.10 | 685.95 | 674.15 | 395107 | 0.61% |
| 10 Mar 2025 | 677.65 | 677.00 | 684.10 | 669.55 | 397534 | -0.29% |
| 07 Mar 2025 | 679.65 | 693.25 | 693.80 | 677.85 | 227156 | -1.29% |
| 06 Mar 2025 | 688.55 | 680.00 | 690.40 | 677.60 | 375799 | 1.67% |
| 05 Mar 2025 | 677.25 | 659.45 | 680.70 | 653.30 | 525936 | 3.52% |
| 04 Mar 2025 | 654.20 | 650.95 | 657.65 | 636.30 | 616962 | 0.41% |
| 03 Mar 2025 | 651.55 | 648.10 | 657.90 | 642.15 | 789604 | -0.13% |
| 28 Feb 2025 | 652.40 | 672.65 | 676.20 | 649.15 | 483184 | -3.68% |
| 27 Feb 2025 | 677.30 | 691.10 | 705.00 | 672.85 | 353476 | -1.68% |
| 25 Feb 2025 | 688.90 | 703.00 | 705.60 | 686.90 | 493018 | -1.70% |
| 24 Feb 2025 | 700.80 | 701.00 | 711.15 | 690.15 | 1515456 | -1.81% |
| 21 Feb 2025 | 713.75 | 717.45 | 726.00 | 704.60 | 1474834 | -0.12% |
| 20 Feb 2025 | 714.60 | 703.00 | 717.70 | 693.55 | 1440692 | 1.46% |
| 19 Feb 2025 | 704.35 | 697.90 | 711.10 | 688.75 | 1005177 | 0.56% |
| 18 Feb 2025 | 700.40 | 702.90 | 710.00 | 692.25 | 2676244 | -0.07% |
| 17 Feb 2025 | 700.90 | 685.65 | 703.95 | 677.30 | 339466 | 1.53% |
| 14 Feb 2025 | 690.35 | 702.55 | 706.70 | 684.90 | 402538 | -1.70% |
| 13 Feb 2025 | 702.30 | 703.35 | 719.15 | 699.25 | 228071 | -1.01% |
| 12 Feb 2025 | 709.45 | 726.50 | 734.65 | 705.00 | 345598 | -1.76% |
| 11 Feb 2025 | 722.15 | 736.30 | 736.30 | 717.80 | 636162 | -1.92% |
| 10 Feb 2025 | 736.30 | 744.85 | 745.60 | 721.75 | 404309 | -1.15% |
| 07 Feb 2025 | 744.85 | 747.55 | 750.80 | 730.00 | 602009 | -0.20% |
| 06 Feb 2025 | 746.35 | 748.65 | 757.80 | 740.35 | 535034 | 0.03% |
| 05 Feb 2025 | 746.10 | 740.95 | 754.05 | 735.70 | 1590628 | 0.82% |
| 04 Feb 2025 | 740.05 | 742.10 | 753.40 | 735.35 | 519741 | -0.28% |
| 03 Feb 2025 | 742.10 | 740.00 | 761.40 | 734.15 | 903454 | 0.38% |
| 01 Feb 2025 | 739.30 | 749.45 | 751.65 | 731.00 | 230282 | -0.98% |
| 31 Jan 2025 | 746.65 | 756.60 | 767.20 | 739.05 | 665562 | -1.72% |
| 30 Jan 2025 | 759.70 | 760.05 | 762.25 | 752.60 | 339807 | 0.05% |
| 29 Jan 2025 | 759.35 | 747.90 | 765.00 | 735.85 | 465733 | 2.06% |
| 28 Jan 2025 | 744.00 | 767.80 | 770.30 | 700.00 | 873149 | -2.80% |
| 27 Jan 2025 | 765.45 | 791.85 | 791.85 | 760.50 | 488672 | -3.85% |
| 24 Jan 2025 | 796.10 | 846.10 | 847.95 | 774.00 | 4705116 | -6.01% |
| 23 Jan 2025 | 847.00 | 825.00 | 862.35 | 817.70 | 1113126 | 2.28% |
| 22 Jan 2025 | 828.15 | 834.55 | 840.95 | 817.95 | 389704 | -0.48% |
| 21 Jan 2025 | 832.15 | 827.15 | 841.70 | 825.05 | 577550 | 1.27% |
| 20 Jan 2025 | 821.70 | 817.55 | 823.25 | 804.15 | 304549 | 0.26% |
| 17 Jan 2025 | 819.55 | 816.95 | 823.55 | 810.50 | 181997 | 0.32% |
| 16 Jan 2025 | 816.95 | 813.20 | 826.95 | 813.20 | 172037 | -0.41% |
| 15 Jan 2025 | 820.35 | 825.20 | 831.80 | 802.80 | 912264 | -0.86% |
| 14 Jan 2025 | 827.50 | 820.55 | 833.30 | 817.40 | 1114462 | 0.58% |
| 13 Jan 2025 | 822.75 | 855.00 | 856.15 | 813.40 | 1736122 | -4.31% |
| 10 Jan 2025 | 859.80 | 877.10 | 895.75 | 857.15 | 695283 | -1.97% |
| 09 Jan 2025 | 877.10 | 869.60 | 884.00 | 865.45 | 805297 | 0.69% |
| 08 Jan 2025 | 871.05 | 881.70 | 882.00 | 868.30 | 273457 | -0.77% |
| 07 Jan 2025 | 877.80 | 862.20 | 889.85 | 862.20 | 816353 | 1.81% |
| 06 Jan 2025 | 862.20 | 860.00 | 865.00 | 842.15 | 706690 | 0.62% |
| 03 Jan 2025 | 856.85 | 872.30 | 878.90 | 851.40 | 334065 | -1.92% |
| 02 Jan 2025 | 873.65 | 879.00 | 880.90 | 859.75 | 351476 | -0.64% |
| 01 Jan 2025 | 879.25 | 858.45 | 882.40 | 854.40 | 741531 | 2.42% |
| 31 Dec 2024 | 858.45 | 859.00 | 870.10 | 848.10 | 393894 | -0.06% |
| 30 Dec 2024 | 858.95 | 850.50 | 869.90 | 846.40 | 826549 | 1.01% |
| 27 Dec 2024 | 850.35 | 846.60 | 857.35 | 846.30 | 248919 | 0.44% |
| 26 Dec 2024 | 846.60 | 844.00 | 854.00 | 841.00 | 611474 | -0.07% |
| 24 Dec 2024 | 847.20 | 835.00 | 850.95 | 833.90 | 271196 | 0.55% |
| 23 Dec 2024 | 842.60 | 844.00 | 852.50 | 831.00 | 364623 | -0.17% |
| 20 Dec 2024 | 844.00 | 849.95 | 855.40 | 840.00 | 646248 | -0.70% |
| 19 Dec 2024 | 849.95 | 851.00 | 858.90 | 845.80 | 328318 | -1.11% |
| 18 Dec 2024 | 859.45 | 860.00 | 869.00 | 856.20 | 509426 | -0.09% |
| 17 Dec 2024 | 860.20 | 860.00 | 864.25 | 855.30 | 257939 | 0.15% |
| 16 Dec 2024 | 858.95 | 868.00 | 876.80 | 855.50 | 314186 | -1.04% |
| 13 Dec 2024 | 868.00 | 870.45 | 877.25 | 859.60 | 446036 | -0.24% |
| 12 Dec 2024 | 870.05 | 904.85 | 908.00 | 866.20 | 1207856 | -3.84% |
| 11 Dec 2024 | 904.75 | 877.00 | 917.95 | 877.00 | 2110296 | 2.69% |
| 10 Dec 2024 | 881.05 | 861.00 | 898.00 | 858.30 | 4019608 | 1.52% |
| 09 Dec 2024 | 867.90 | 900.00 | 907.00 | 852.00 | 1908789 | -5.63% |
| 06 Dec 2024 | 919.70 | 928.35 | 934.25 | 917.45 | 1296929 | -0.93% |
| 05 Dec 2024 | 928.30 | 930.45 | 934.50 | 919.70 | 654502 | 0.02% |
| 04 Dec 2024 | 928.15 | 931.00 | 945.55 | 924.95 | 968827 | -0.72% |
| 03 Dec 2024 | 934.85 | 945.00 | 948.80 | 930.00 | 623485 | -1.37% |
| 02 Dec 2024 | 947.80 | 938.90 | 960.60 | 936.55 | 1110228 | 0.74% |
| 29 Nov 2024 | 940.80 | 917.45 | 943.55 | 916.90 | 1275641 | 2.61% |
| 28 Nov 2024 | 916.90 | 918.00 | 921.00 | 901.60 | 609296 | 0.04% |
| 27 Nov 2024 | 916.50 | 915.00 | 932.75 | 908.15 | 1663040 | 0.65% |
| 26 Nov 2024 | 910.60 | 895.30 | 914.40 | 890.50 | 886112 | 1.71% |
| 25 Nov 2024 | 895.30 | 875.50 | 897.80 | 870.20 | 495769 | 2.99% |
| 22 Nov 2024 | 869.30 | 847.00 | 870.90 | 846.50 | 224231 | 2.64% |
| 21 Nov 2024 | 846.90 | 848.00 | 854.65 | 839.55 | 151430 | -0.46% |
| 19 Nov 2024 | 850.80 | 846.95 | 862.20 | 845.10 | 256795 | 0.96% |
| 18 Nov 2024 | 842.75 | 861.60 | 864.00 | 835.15 | 358986 | -2.19% |
| 14 Nov 2024 | 861.60 | 862.75 | 869.15 | 856.80 | 427092 | -0.13% |
| 13 Nov 2024 | 862.75 | 889.30 | 891.15 | 852.00 | 486609 | -2.99% |
| 12 Nov 2024 | 889.30 | 889.20 | 901.70 | 886.55 | 504706 | 0.06% |
| 11 Nov 2024 | 888.75 | 899.80 | 904.80 | 887.10 | 273831 | -1.08% |
| 08 Nov 2024 | 898.45 | 918.00 | 920.00 | 894.30 | 332040 | -1.65% |
| 07 Nov 2024 | 913.50 | 912.70 | 918.80 | 901.00 | 595213 | 1.07% |
| 06 Nov 2024 | 903.85 | 876.00 | 914.65 | 869.05 | 2578079 | 4.16% |
| 05 Nov 2024 | 867.75 | 866.00 | 872.70 | 852.00 | 379869 | 0.29% |
| 04 Nov 2024 | 865.20 | 863.55 | 870.00 | 850.00 | 362488 | 0.45% |
| 01 Nov 2024 | 861.35 | 862.00 | 865.95 | 857.00 | 72714 | 0.13% |
| 31 Oct 2024 | 860.25 | 860.95 | 863.60 | 846.45 | 949921 | -0.19% |
| 30 Oct 2024 | 861.85 | 851.00 | 863.30 | 839.00 | 616395 | 1.48% |
| 29 Oct 2024 | 849.25 | 874.90 | 884.35 | 840.85 | 2041497 | -2.53% |
| 28 Oct 2024 | 871.30 | 870.55 | 880.00 | 857.85 | 1305802 | -0.41% |
| 25 Oct 2024 | 874.85 | 879.00 | 894.50 | 863.55 | 1367156 | -0.56% |
| 24 Oct 2024 | 879.75 | 835.00 | 895.00 | 833.25 | 3245205 | 5.13% |
| 23 Oct 2024 | 836.85 | 838.70 | 854.00 | 828.65 | 1003613 | -0.22% |
| 22 Oct 2024 | 838.70 | 851.10 | 860.80 | 832.25 | 672863 | -1.92% |
| 21 Oct 2024 | 855.15 | 874.00 | 884.35 | 852.75 | 360457 | -2.54% |
| 18 Oct 2024 | 877.40 | 875.85 | 885.55 | 873.40 | 252024 | -0.13% |
| 17 Oct 2024 | 878.55 | 886.40 | 896.20 | 870.30 | 530234 | -0.86% |
| 16 Oct 2024 | 886.15 | 881.60 | 890.00 | 877.05 | 406567 | -0.08% |
| 15 Oct 2024 | 886.85 | 893.35 | 894.35 | 881.55 | 176546 | -0.35% |
| 14 Oct 2024 | 890.00 | 884.95 | 892.00 | 875.80 | 208060 | 1.15% |
| 11 Oct 2024 | 879.90 | 875.55 | 887.50 | 875.55 | 230075 | -0.11% |
| 10 Oct 2024 | 880.90 | 895.60 | 901.80 | 874.70 | 593827 | -0.62% |
| 09 Oct 2024 | 886.40 | 878.10 | 893.80 | 878.10 | 525723 | 1.08% |
| 08 Oct 2024 | 876.95 | 870.35 | 881.00 | 862.50 | 214204 | 0.88% |
| 07 Oct 2024 | 869.30 | 865.00 | 874.95 | 851.05 | 739758 | 0.42% |
| 04 Oct 2024 | 865.70 | 880.20 | 894.40 | 862.55 | 974704 | -2.11% |
| 03 Oct 2024 | 884.35 | 875.00 | 902.35 | 873.15 | 566025 | -2.74% |
| 01 Oct 2024 | 909.25 | 892.20 | 911.95 | 892.20 | 375115 | 1.21% |
| 30 Sep 2024 | 898.40 | 884.25 | 901.00 | 871.80 | 1961841 | 1.61% |
| 27 Sep 2024 | 884.15 | 880.00 | 895.10 | 877.65 | 782825 | 0.43% |
| 26 Sep 2024 | 880.35 | 875.00 | 883.30 | 865.55 | 1275715 | 0.15% |
| 25 Sep 2024 | 879.05 | 895.00 | 895.80 | 872.40 | 726125 | -1.71% |
| 24 Sep 2024 | 894.30 | 892.00 | 899.00 | 877.95 | 797874 | 0.03% |
| 23 Sep 2024 | 894.00 | 909.85 | 917.40 | 890.40 | 377009 | -1.74% |
| 20 Sep 2024 | 909.85 | 909.90 | 922.20 | 898.20 | 546382 | 0.86% |
| 19 Sep 2024 | 902.10 | 893.10 | 914.60 | 889.75 | 952862 | 1.04% |
| 18 Sep 2024 | 892.80 | 910.50 | 913.60 | 885.15 | 404325 | -1.95% |
| 17 Sep 2024 | 910.60 | 943.45 | 943.45 | 907.25 | 499103 | -2.94% |
| 16 Sep 2024 | 938.20 | 925.00 | 945.25 | 924.10 | 896825 | 1.55% |
| 13 Sep 2024 | 923.85 | 917.15 | 928.50 | 911.20 | 343441 | 0.73% |
| 12 Sep 2024 | 917.15 | 916.10 | 934.00 | 908.25 | 281419 | 0.64% |
| 11 Sep 2024 | 911.30 | 932.45 | 932.45 | 909.00 | 833674 | -1.56% |
| 10 Sep 2024 | 925.70 | 908.00 | 938.00 | 902.10 | 2217228 | 3.52% |
| 09 Sep 2024 | 894.25 | 901.45 | 906.00 | 885.60 | 518971 | -0.60% |
| 06 Sep 2024 | 899.65 | 905.00 | 910.00 | 895.30 | 1179671 | -0.77% |
| 05 Sep 2024 | 906.65 | 886.05 | 924.00 | 876.95 | 4001718 | 3.07% |
| 04 Sep 2024 | 879.65 | 869.35 | 889.00 | 863.10 | 2638951 | 1.22% |
| 03 Sep 2024 | 869.05 | 865.00 | 875.75 | 863.65 | 667289 | 0.22% |
| 02 Sep 2024 | 867.10 | 871.95 | 876.65 | 854.05 | 830034 | -0.19% |
| 30 Aug 2024 | 868.75 | 861.80 | 879.00 | 854.70 | 1635013 | 1.75% |
| 29 Aug 2024 | 853.80 | 845.95 | 856.30 | 836.70 | 1433657 | 1.20% |
| 28 Aug 2024 | 843.70 | 832.00 | 847.00 | 826.05 | 521949 | 2.11% |
| 27 Aug 2024 | 826.30 | 855.40 | 862.25 | 823.75 | 737791 | -3.19% |
| 26 Aug 2024 | 853.50 | 845.00 | 861.90 | 841.35 | 759791 | 1.30% |
| 23 Aug 2024 | 842.55 | 846.50 | 850.00 | 835.05 | 652287 | 0.06% |
| 22 Aug 2024 | 842.05 | 835.25 | 848.90 | 831.55 | 501402 | 0.95% |
| 21 Aug 2024 | 834.10 | 830.30 | 839.90 | 827.20 | 337366 | 0.58% |
| 20 Aug 2024 | 829.25 | 824.95 | 839.70 | 818.55 | 861079 | 0.52% |
| 19 Aug 2024 | 824.95 | 830.95 | 834.90 | 820.00 | 206364 | -0.72% |
| 16 Aug 2024 | 830.95 | 818.20 | 834.60 | 818.20 | 333284 | 1.86% |
| 14 Aug 2024 | 815.75 | 825.00 | 826.20 | 806.55 | 706866 | -1.15% |
| 13 Aug 2024 | 825.25 | 825.70 | 832.00 | 821.60 | 439113 | 0.05% |
| 12 Aug 2024 | 824.80 | 833.00 | 839.25 | 822.40 | 928690 | -1.86% |
| 09 Aug 2024 | 840.45 | 792.35 | 850.80 | 792.35 | 868201 | -0.11% |
| 08 Aug 2024 | 841.35 | 854.25 | 874.55 | 838.85 | 1452895 | -1.06% |
| 07 Aug 2024 | 850.35 | 828.50 | 853.75 | 821.15 | 969209 | 3.58% |
| 06 Aug 2024 | 820.95 | 805.50 | 826.50 | 803.95 | 700328 | 2.53% |
| 05 Aug 2024 | 800.70 | 800.00 | 819.50 | 796.95 | 938567 | -2.44% |
| 02 Aug 2024 | 820.75 | 823.45 | 828.00 | 817.60 | 360858 | -0.94% |
| 01 Aug 2024 | 828.50 | 807.80 | 835.00 | 807.75 | 1484884 | 2.56% |
| 31 Jul 2024 | 807.80 | 795.50 | 815.00 | 795.50 | 842176 | 1.78% |
| 30 Jul 2024 | 793.70 | 797.65 | 802.45 | 784.95 | 409536 | -0.32% |
| 29 Jul 2024 | 796.25 | 786.00 | 798.65 | 784.25 | 458228 | 1.72% |
| 26 Jul 2024 | 782.80 | 787.50 | 820.80 | 780.00 | 2327035 | -0.51% |
| 25 Jul 2024 | 786.80 | 736.60 | 798.30 | 736.60 | 3470880 | 5.50% |
| 24 Jul 2024 | 745.75 | 759.35 | 763.85 | 732.10 | 1580848 | -1.58% |
| 23 Jul 2024 | 757.75 | 753.05 | 761.00 | 740.05 | 650757 | 0.62% |
| 22 Jul 2024 | 753.05 | 749.85 | 763.80 | 742.55 | 631311 | 0.39% |
| 19 Jul 2024 | 750.10 | 765.00 | 765.00 | 740.05 | 1723626 | -2.14% |
| 18 Jul 2024 | 766.50 | 749.75 | 768.90 | 745.70 | 1084841 | 1.93% |
| 16 Jul 2024 | 752.00 | 743.60 | 753.50 | 742.50 | 623458 | 1.00% |
| 15 Jul 2024 | 744.55 | 742.20 | 755.80 | 742.00 | 942601 | 0.32% |
| 12 Jul 2024 | 742.20 | 738.00 | 748.45 | 737.00 | 1733127 | 0.85% |
| 11 Jul 2024 | 735.95 | 750.00 | 750.30 | 734.10 | 2057835 | -1.16% |
| 10 Jul 2024 | 744.60 | 724.25 | 747.30 | 713.05 | 1452816 | 2.83% |
| 09 Jul 2024 | 724.10 | 731.70 | 736.15 | 719.05 | 1114932 | -1.04% |
| 08 Jul 2024 | 731.70 | 730.05 | 735.75 | 723.70 | 967842 | -0.03% |
| 05 Jul 2024 | 731.95 | 725.75 | 733.70 | 722.95 | 998466 | 0.85% |
| 04 Jul 2024 | 725.75 | 721.90 | 729.70 | 713.80 | 1267774 | 1.06% |
| 03 Jul 2024 | 718.15 | 718.00 | 723.00 | 715.65 | 502967 | 0.34% |
| 02 Jul 2024 | 715.75 | 718.95 | 721.00 | 706.00 | 525086 | 0.00% |
| 01 Jul 2024 | 715.75 | 711.25 | 725.55 | 709.90 | 1210151 | 0.81% |
| 28 Jun 2024 | 710.00 | 710.50 | 719.25 | 708.75 | 572065 | -0.43% |
| 27 Jun 2024 | 713.05 | 711.05 | 716.00 | 702.25 | 723522 | 0.54% |
| 26 Jun 2024 | 709.25 | 702.15 | 712.35 | 699.50 | 700226 | 1.01% |
| 25 Jun 2024 | 702.15 | 707.90 | 720.50 | 699.65 | 1248227 | -0.69% |
| 24 Jun 2024 | 707.05 | 710.10 | 711.25 | 703.10 | 261317 | -0.83% |
| 21 Jun 2024 | 712.95 | 717.00 | 722.95 | 706.65 | 1225702 | -0.02% |
| 20 Jun 2024 | 713.10 | 718.45 | 718.45 | 706.15 | 772048 | 0.30% |
| 19 Jun 2024 | 711.00 | 712.00 | 717.65 | 703.20 | 1811140 | 0.48% |
| 18 Jun 2024 | 707.60 | 710.50 | 711.00 | 702.75 | 517404 | 0.08% |
| 14 Jun 2024 | 707.05 | 696.75 | 709.30 | 696.75 | 824741 | 1.50% |
| 13 Jun 2024 | 696.60 | 695.90 | 704.40 | 692.30 | 568053 | 0.30% |
| 12 Jun 2024 | 694.55 | 705.30 | 709.40 | 690.35 | 733194 | -1.01% |
| 11 Jun 2024 | 701.65 | 711.00 | 714.00 | 699.45 | 568458 | -1.22% |
| 10 Jun 2024 | 710.30 | 695.50 | 722.80 | 692.05 | 2375804 | 2.17% |
| 07 Jun 2024 | 695.20 | 687.45 | 697.00 | 681.80 | 523068 | 1.47% |
| 06 Jun 2024 | 685.15 | 676.60 | 688.00 | 670.05 | 534049 | 2.02% |
| 05 Jun 2024 | 671.60 | 665.00 | 678.90 | 657.35 | 506507 | 1.43% |
| 04 Jun 2024 | 662.10 | 667.00 | 669.35 | 607.65 | 882983 | -0.57% |
| 03 Jun 2024 | 665.90 | 681.00 | 682.40 | 662.60 | 1142222 | -0.92% |
| 31 May 2024 | 672.10 | 676.20 | 679.85 | 669.55 | 399363 | -0.57% |
| 30 May 2024 | 675.95 | 686.50 | 688.55 | 671.80 | 762772 | -2.13% |
| 29 May 2024 | 690.65 | 690.90 | 693.25 | 680.95 | 426610 | 0.30% |
| 28 May 2024 | 688.55 | 669.35 | 691.00 | 668.40 | 872542 | 2.98% |
| 27 May 2024 | 668.60 | 674.25 | 679.25 | 666.00 | 664968 | -0.93% |
| 24 May 2024 | 674.85 | 685.00 | 687.50 | 672.70 | 458818 | -1.98% |
| 23 May 2024 | 688.45 | 698.35 | 705.40 | 687.00 | 479204 | -1.71% |
| 22 May 2024 | 700.45 | 694.95 | 703.85 | 690.05 | 1037916 | 0.86% |
| 21 May 2024 | 694.45 | 691.00 | 697.60 | 685.70 | 1170355 | 0.55% |
| 18 May 2024 | 690.65 | 692.50 | 692.80 | 687.70 | 34598 | -0.03% |
| 17 May 2024 | 690.85 | 689.65 | 694.00 | 687.10 | 696455 | 0.60% |
| 16 May 2024 | 686.70 | 675.10 | 689.00 | 670.00 | 1503049 | 1.96% |
| 15 May 2024 | 673.50 | 670.75 | 676.40 | 668.10 | 948370 | 0.64% |
| 14 May 2024 | 669.25 | 678.30 | 678.30 | 666.00 | 602120 | -0.82% |
| 13 May 2024 | 674.75 | 666.60 | 677.50 | 660.10 | 617961 | 1.22% |
| 10 May 2024 | 666.65 | 658.80 | 668.75 | 649.25 | 674944 | 2.25% |
| 09 May 2024 | 652.00 | 665.00 | 670.85 | 650.10 | 536328 | -2.07% |
| 08 May 2024 | 665.75 | 669.00 | 669.05 | 656.00 | 1412583 | -0.49% |
| 07 May 2024 | 669.05 | 675.95 | 675.95 | 659.45 | 532971 | -0.65% |
| 06 May 2024 | 673.45 | 681.00 | 686.95 | 672.60 | 422904 | -1.04% |
| 03 May 2024 | 680.50 | 694.10 | 698.00 | 674.30 | 599750 | -0.98% |
| 02 May 2024 | 687.25 | 691.00 | 696.25 | 685.45 | 1172026 | -0.28% |
| 30 Apr 2024 | 689.15 | 695.00 | 701.80 | 688.00 | 650881 | -1.15% |
| 29 Apr 2024 | 697.20 | 691.20 | 701.30 | 689.15 | 957669 | -0.20% |
| 26 Apr 2024 | 698.60 | 690.05 | 704.90 | 685.85 | 1348826 | -0.07% |
| 25 Apr 2024 | 699.10 | 682.00 | 709.80 | 680.00 | 6304386 | 0.73% |
| 24 Apr 2024 | 694.00 | 704.75 | 711.30 | 690.45 | 949192 | -1.01% |
| 23 Apr 2024 | 701.05 | 712.45 | 714.95 | 693.80 | 963364 | -0.60% |
| 22 Apr 2024 | 705.25 | 711.60 | 732.80 | 703.00 | 883710 | -1.21% |
| 19 Apr 2024 | 713.90 | 702.25 | 720.80 | 696.50 | 622211 | 0.74% |
| 18 Apr 2024 | 708.65 | 715.40 | 716.05 | 705.25 | 773632 | -0.31% |
| 16 Apr 2024 | 710.85 | 720.65 | 722.95 | 703.55 | 733967 | -1.83% |
| 15 Apr 2024 | 724.10 | 749.05 | 749.05 | 720.60 | 586867 | -3.33% |
| 12 Apr 2024 | 749.05 | 745.10 | 767.00 | 736.60 | 2552963 | 2.33% |
| 10 Apr 2024 | 732.00 | 731.50 | 741.40 | 729.15 | 891266 | 0.18% |
| 09 Apr 2024 | 730.70 | 728.85 | 733.45 | 725.75 | 188195 | 0.23% |
| 08 Apr 2024 | 729.00 | 729.00 | 734.40 | 725.00 | 369126 | -0.07% |
| 05 Apr 2024 | 729.50 | 727.05 | 735.95 | 724.95 | 299550 | 0.22% |
| 04 Apr 2024 | 727.90 | 723.80 | 731.10 | 718.05 | 365333 | 0.91% |
| 03 Apr 2024 | 721.35 | 723.00 | 723.00 | 714.70 | 358540 | -0.28% |
| 02 Apr 2024 | 723.40 | 704.65 | 729.75 | 704.65 | 1046925 | 2.12% |
| 01 Apr 2024 | 708.40 | 700.50 | 710.00 | 700.50 | 388405 | 0.83% |
| 28 Mar 2024 | 702.55 | 712.10 | 713.90 | 698.65 | 795692 | -1.32% |
| 27 Mar 2024 | 711.95 | 708.90 | 715.85 | 702.50 | 628140 | 0.96% |
| 26 Mar 2024 | 705.15 | 696.55 | 711.35 | 692.20 | 711724 | 0.96% |
| 22 Mar 2024 | 698.45 | 689.20 | 701.65 | 686.40 | 613191 | 1.93% |
| 21 Mar 2024 | 685.25 | 678.95 | 692.95 | 677.35 | 889143 | 1.36% |
| 20 Mar 2024 | 676.05 | 673.00 | 678.95 | 665.05 | 378448 | 0.24% |
| 19 Mar 2024 | 674.45 | 682.00 | 682.00 | 662.05 | 747700 | -1.11% |
| 18 Mar 2024 | 682.00 | 677.20 | 684.50 | 670.05 | 482723 | 1.23% |
| 15 Mar 2024 | 673.70 | 675.85 | 687.90 | 671.90 | 951250 | -0.42% |
| 14 Mar 2024 | 676.55 | 670.00 | 679.50 | 660.35 | 909994 | 0.91% |
| 13 Mar 2024 | 670.45 | 697.00 | 697.40 | 665.25 | 771428 | -3.35% |
| 12 Mar 2024 | 693.70 | 683.00 | 698.50 | 682.15 | 1064897 | 1.25% |
| 11 Mar 2024 | 685.15 | 693.75 | 699.30 | 682.10 | 943054 | -0.88% |
| 07 Mar 2024 | 691.20 | 690.00 | 694.45 | 683.70 | 822173 | 0.45% |
| 06 Mar 2024 | 688.10 | 690.00 | 692.90 | 678.60 | 2102975 | -0.69% |
| 05 Mar 2024 | 692.90 | 700.00 | 700.50 | 685.20 | 384800 | -0.60% |
| 04 Mar 2024 | 697.10 | 711.25 | 713.75 | 696.00 | 1099072 | -1.88% |
| 02 Mar 2024 | 710.45 | 705.65 | 727.00 | 701.10 | 27048 | 0.69% |
| 01 Mar 2024 | 705.55 | 710.25 | 711.00 | 701.25 | 541119 | -0.07% |
| 29 Feb 2024 | 706.05 | 704.95 | 709.10 | 695.55 | 1081264 | -0.40% |
| 28 Feb 2024 | 708.90 | 728.05 | 731.00 | 702.00 | 612372 | -2.56% |
| 27 Feb 2024 | 727.50 | 731.00 | 736.90 | 721.80 | 608881 | -0.44% |
| 26 Feb 2024 | 730.75 | 744.45 | 747.35 | 728.70 | 376301 | -1.85% |
| 23 Feb 2024 | 744.50 | 746.00 | 752.70 | 738.95 | 460750 | -0.49% |
| 22 Feb 2024 | 748.15 | 749.25 | 751.50 | 738.70 | 310022 | 0.03% |
| 21 Feb 2024 | 747.90 | 762.25 | 765.10 | 746.10 | 296705 | -0.95% |
| 20 Feb 2024 | 755.10 | 757.50 | 767.05 | 751.00 | 320180 | -1.07% |
| 19 Feb 2024 | 763.25 | 770.00 | 772.95 | 762.00 | 340602 | -0.19% |
| 16 Feb 2024 | 764.70 | 755.60 | 774.00 | 752.30 | 964364 | 1.71% |
| 15 Feb 2024 | 751.85 | 754.60 | 761.75 | 746.95 | 315961 | 0.25% |
| 14 Feb 2024 | 749.95 | 740.00 | 753.00 | 735.25 | 297786 | 0.59% |
| 13 Feb 2024 | 745.55 | 740.35 | 748.50 | 733.45 | 363973 | 0.77% |
| 12 Feb 2024 | 739.85 | 755.95 | 755.95 | 736.40 | 1039026 | -1.13% |
| 09 Feb 2024 | 748.30 | 730.95 | 751.95 | 722.45 | 1034372 | 1.76% |
| 08 Feb 2024 | 735.35 | 752.50 | 756.55 | 727.85 | 760730 | -2.25% |
| 07 Feb 2024 | 752.30 | 773.00 | 773.00 | 751.05 | 545031 | -2.28% |
| 06 Feb 2024 | 769.85 | 734.80 | 771.50 | 734.80 | 1530997 | 3.82% |
| 05 Feb 2024 | 741.50 | 742.00 | 751.20 | 739.20 | 695607 | -0.34% |
| 02 Feb 2024 | 744.05 | 747.50 | 756.40 | 739.75 | 2037994 | -0.34% |
| 01 Feb 2024 | 746.60 | 750.00 | 754.85 | 739.10 | 929158 | -0.52% |
| 31 Jan 2024 | 750.50 | 718.50 | 753.45 | 715.60 | 2208093 | 4.69% |
| 30 Jan 2024 | 716.85 | 683.55 | 720.40 | 683.05 | 1884946 | 4.92% |
| 29 Jan 2024 | 683.25 | 662.50 | 685.00 | 662.50 | 2379976 | -0.30% |
| 25 Jan 2024 | 685.30 | 699.30 | 699.75 | 680.00 | 2081246 | -1.49% |
| 24 Jan 2024 | 695.65 | 681.50 | 698.00 | 680.20 | 812877 | 2.14% |
| 23 Jan 2024 | 681.10 | 685.00 | 690.75 | 680.00 | 957686 | -0.26% |
| 20 Jan 2024 | 682.85 | 696.00 | 700.90 | 681.50 | 321868 | -1.89% |
| 19 Jan 2024 | 696.00 | 700.00 | 701.90 | 692.00 | 651806 | -0.09% |
| 18 Jan 2024 | 696.65 | 702.40 | 707.75 | 684.30 | 1588610 | -0.85% |
| 17 Jan 2024 | 702.60 | 709.30 | 711.50 | 698.55 | 2730217 | -2.04% |
| 16 Jan 2024 | 717.20 | 727.10 | 727.10 | 711.20 | 2106087 | -2.30% |
| 15 Jan 2024 | 734.10 | 734.00 | 739.00 | 719.85 | 1001921 | 0.30% |
| 12 Jan 2024 | 731.90 | 749.80 | 749.80 | 724.30 | 984412 | -1.43% |
| 11 Jan 2024 | 742.50 | 719.60 | 745.00 | 716.75 | 1638413 | 3.72% |
| 10 Jan 2024 | 715.85 | 721.65 | 726.00 | 712.30 | 526606 | -0.80% |
| 09 Jan 2024 | 721.65 | 714.60 | 728.00 | 713.35 | 979691 | 1.08% |
| 08 Jan 2024 | 713.95 | 721.25 | 727.00 | 708.10 | 612583 | -1.33% |
| 05 Jan 2024 | 723.60 | 732.80 | 733.35 | 717.55 | 771509 | -0.73% |
| 04 Jan 2024 | 728.90 | 728.00 | 733.20 | 720.00 | 864004 | 0.73% |
| 03 Jan 2024 | 723.65 | 722.80 | 730.00 | 714.10 | 696719 | 0.27% |
| 02 Jan 2024 | 721.70 | 714.95 | 724.30 | 708.00 | 1508789 | 1.68% |
| 01 Jan 2024 | 709.75 | 702.30 | 711.90 | 701.30 | 487675 | 1.18% |
| 29 Dec 2023 | 701.45 | 700.00 | 707.30 | 696.10 | 1197119 | 0.26% |
| 28 Dec 2023 | 699.60 | 699.45 | 703.70 | 695.25 | 1085647 | 0.38% |
| 27 Dec 2023 | 696.95 | 705.00 | 707.10 | 695.00 | 1349525 | -0.46% |
| 26 Dec 2023 | 700.20 | 711.45 | 714.35 | 696.40 | 948066 | -0.70% |
| 22 Dec 2023 | 705.15 | 686.45 | 708.00 | 682.95 | 1438386 | 3.30% |
| 21 Dec 2023 | 682.60 | 684.55 | 689.50 | 675.60 | 1728709 | -0.97% |
| 20 Dec 2023 | 689.30 | 702.05 | 709.10 | 685.10 | 901287 | -1.94% |
| 19 Dec 2023 | 702.95 | 705.90 | 710.50 | 694.40 | 906111 | -0.07% |
| 18 Dec 2023 | 703.45 | 704.00 | 715.00 | 699.45 | 646710 | 0.19% |
| 15 Dec 2023 | 702.10 | 695.00 | 704.00 | 694.00 | 607206 | 0.85% |
| 14 Dec 2023 | 696.15 | 700.30 | 704.25 | 692.75 | 941776 | -0.36% |
| 13 Dec 2023 | 698.65 | 706.00 | 706.00 | 681.00 | 1441125 | -0.70% |
| 12 Dec 2023 | 703.55 | 715.00 | 715.95 | 700.05 | 1815778 | -1.28% |
| 11 Dec 2023 | 712.65 | 723.00 | 723.05 | 709.20 | 2388502 | -1.45% |
| 08 Dec 2023 | 723.10 | 734.00 | 737.35 | 716.70 | 942614 | -0.72% |
| 07 Dec 2023 | 728.35 | 725.00 | 730.50 | 713.15 | 1062415 | 0.98% |
| 06 Dec 2023 | 721.30 | 733.00 | 739.85 | 720.00 | 1269070 | -1.65% |
| 05 Dec 2023 | 733.40 | 745.20 | 748.00 | 726.65 | 1593526 | -1.60% |
| 04 Dec 2023 | 745.35 | 750.60 | 754.00 | 735.60 | 410735 | -0.18% |
| 01 Dec 2023 | 746.70 | 753.55 | 764.00 | 744.35 | 840576 | -0.73% |
| 30 Nov 2023 | 752.20 | 751.40 | 758.25 | 741.05 | 1246645 | 0.57% |
| 29 Nov 2023 | 747.90 | 754.50 | 754.50 | 738.25 | 939237 | -0.35% |
| 28 Nov 2023 | 750.55 | 749.50 | 756.70 | 742.00 | 1396553 | 0.67% |
| 24 Nov 2023 | 745.55 | 736.00 | 759.50 | 735.15 | 1347234 | 1.33% |
| 23 Nov 2023 | 735.75 | 727.75 | 744.15 | 722.85 | 504443 | 1.10% |
| 22 Nov 2023 | 727.75 | 717.00 | 730.55 | 715.55 | 216650 | 0.71% |
| 21 Nov 2023 | 722.60 | 722.15 | 733.70 | 719.00 | 372443 | -0.48% |
| 20 Nov 2023 | 726.10 | 736.00 | 738.25 | 721.85 | 222510 | -1.11% |
| 17 Nov 2023 | 734.25 | 719.90 | 738.40 | 717.65 | 672102 | 1.88% |
| 16 Nov 2023 | 720.70 | 717.10 | 723.85 | 717.00 | 335274 | 0.24% |
| 15 Nov 2023 | 719.00 | 709.60 | 720.30 | 702.30 | 548220 | 1.65% |
| 13 Nov 2023 | 707.30 | 714.20 | 720.25 | 703.35 | 546967 | -1.69% |
| 12 Nov 2023 | 719.45 | 722.00 | 722.30 | 713.50 | 26651 | 0.40% |
| 10 Nov 2023 | 716.55 | 723.00 | 724.70 | 715.00 | 314189 | -0.97% |
| 09 Nov 2023 | 723.55 | 724.90 | 727.10 | 716.50 | 431905 | -0.02% |
| 08 Nov 2023 | 723.70 | 715.70 | 725.25 | 713.55 | 347604 | 1.69% |
| 07 Nov 2023 | 711.65 | 713.00 | 716.70 | 708.80 | 800559 | -0.30% |
| 06 Nov 2023 | 713.80 | 694.55 | 717.00 | 692.80 | 871542 | 2.91% |
| 03 Nov 2023 | 693.60 | 690.80 | 695.60 | 687.80 | 350060 | 0.90% |
| 02 Nov 2023 | 687.40 | 683.60 | 691.80 | 681.00 | 496324 | 1.08% |
| 01 Nov 2023 | 680.05 | 680.00 | 683.65 | 674.25 | 457898 | -0.04% |
| 31 Oct 2023 | 680.30 | 689.45 | 692.25 | 677.50 | 550711 | -0.87% |
| 30 Oct 2023 | 686.30 | 681.85 | 688.25 | 677.30 | 305207 | 0.58% |
| 27 Oct 2023 | 682.35 | 683.00 | 687.55 | 678.10 | 1277547 | -0.08% |
| 26 Oct 2023 | 682.90 | 690.00 | 690.00 | 671.15 | 2553939 | -1.75% |
| 25 Oct 2023 | 695.05 | 695.05 | 705.65 | 686.85 | 1610241 | 0.30% |
| 23 Oct 2023 | 693.00 | 702.00 | 709.85 | 690.00 | 1391930 | -2.29% |
| 20 Oct 2023 | 709.25 | 716.90 | 718.45 | 701.50 | 959057 | -0.54% |
| 19 Oct 2023 | 713.10 | 729.00 | 729.00 | 706.00 | 2115034 | -1.95% |
| 18 Oct 2023 | 727.30 | 759.80 | 765.00 | 714.00 | 7320015 | -6.68% |
| 17 Oct 2023 | 779.40 | 778.00 | 782.90 | 776.20 | 892414 | 0.32% |
| 16 Oct 2023 | 776.90 | 778.10 | 784.70 | 772.25 | 692488 | -0.35% |
| 13 Oct 2023 | 779.65 | 795.00 | 803.60 | 775.10 | 629061 | -2.08% |
| 12 Oct 2023 | 796.25 | 786.05 | 797.85 | 784.85 | 405229 | 1.41% |
| 11 Oct 2023 | 785.20 | 786.20 | 791.40 | 778.10 | 496293 | -0.13% |
| 10 Oct 2023 | 786.20 | 780.45 | 792.25 | 777.45 | 266991 | 0.81% |
| 09 Oct 2023 | 779.90 | 780.05 | 790.65 | 777.70 | 176196 | -1.36% |
| 06 Oct 2023 | 790.65 | 790.40 | 794.50 | 781.90 | 193786 | 0.34% |
| 05 Oct 2023 | 787.95 | 795.10 | 809.70 | 784.95 | 256044 | -0.47% |
| 04 Oct 2023 | 791.65 | 808.00 | 808.70 | 785.25 | 530583 | -2.34% |
| 03 Oct 2023 | 810.65 | 799.85 | 820.00 | 799.00 | 663413 | 0.81% |
| 29 Sep 2023 | 804.15 | 781.90 | 808.75 | 778.30 | 584080 | 3.37% |
| 28 Sep 2023 | 777.95 | 776.45 | 787.50 | 770.60 | 987618 | 1.03% |
| 27 Sep 2023 | 770.05 | 770.95 | 774.00 | 765.80 | 619408 | 0.18% |
| 26 Sep 2023 | 768.70 | 772.00 | 774.00 | 763.05 | 686436 | -0.18% |
| 25 Sep 2023 | 770.05 | 774.90 | 774.90 | 765.05 | 295533 | -0.18% |
| 22 Sep 2023 | 771.45 | 773.00 | 785.50 | 762.95 | 922159 | -0.80% |
| 21 Sep 2023 | 777.65 | 794.45 | 808.30 | 775.20 | 1400064 | -2.42% |
| 20 Sep 2023 | 796.95 | 800.00 | 811.20 | 792.85 | 441617 | -0.47% |
| 18 Sep 2023 | 800.70 | 826.00 | 829.75 | 795.25 | 1282316 | -4.05% |
| 15 Sep 2023 | 834.50 | 839.65 | 853.40 | 820.05 | 3563218 | 0.28% |
| 14 Sep 2023 | 832.15 | 837.05 | 849.25 | 823.30 | 600209 | -0.59% |
| 13 Sep 2023 | 837.05 | 833.25 | 839.05 | 821.30 | 390714 | 0.46% |
| 12 Sep 2023 | 833.25 | 839.60 | 858.65 | 828.00 | 779504 | -0.62% |
| 11 Sep 2023 | 838.45 | 840.00 | 848.00 | 834.50 | 601471 | -0.13% |
| 08 Sep 2023 | 839.50 | 843.55 | 851.00 | 837.00 | 631797 | -0.48% |
| 07 Sep 2023 | 843.55 | 841.30 | 860.25 | 831.30 | 1416135 | 0.53% |
| 06 Sep 2023 | 839.10 | 811.40 | 845.00 | 809.00 | 1718654 | 3.89% |
| 05 Sep 2023 | 807.70 | 791.50 | 811.00 | 791.50 | 1005084 | 1.58% |
| 04 Sep 2023 | 795.10 | 780.25 | 796.45 | 775.55 | 548416 | 2.13% |
| 01 Sep 2023 | 778.55 | 774.10 | 781.25 | 763.40 | 640065 | 0.58% |
| 31 Aug 2023 | 774.05 | 775.00 | 777.30 | 764.50 | 906682 | -0.09% |
| 30 Aug 2023 | 774.75 | 770.90 | 775.55 | 769.50 | 653882 | 0.81% |
| 29 Aug 2023 | 768.50 | 777.45 | 782.90 | 766.50 | 558831 | -0.63% |
| 28 Aug 2023 | 773.40 | 765.00 | 775.50 | 756.55 | 694903 | 0.92% |
| 25 Aug 2023 | 766.35 | 788.00 | 793.20 | 761.00 | 1041696 | -3.77% |
| 24 Aug 2023 | 796.40 | 806.45 | 815.45 | 794.05 | 250344 | -0.99% |
| 23 Aug 2023 | 804.40 | 815.00 | 819.90 | 802.40 | 728116 | -1.43% |
| 22 Aug 2023 | 816.05 | 812.85 | 824.20 | 807.45 | 378341 | 0.65% |
| 21 Aug 2023 | 810.80 | 805.80 | 815.45 | 799.80 | 682272 | 0.93% |
| 18 Aug 2023 | 803.30 | 806.70 | 807.20 | 794.10 | 244642 | -0.17% |
| 17 Aug 2023 | 804.70 | 805.30 | 816.10 | 800.65 | 346302 | -0.07% |
| 16 Aug 2023 | 805.30 | 793.95 | 810.90 | 787.00 | 1006531 | 1.43% |
| 14 Aug 2023 | 793.95 | 795.00 | 797.40 | 781.90 | 323741 | 0.01% |
| 11 Aug 2023 | 793.85 | 817.55 | 818.85 | 786.55 | 532731 | -2.67% |
| 10 Aug 2023 | 815.60 | 802.80 | 819.80 | 802.80 | 483280 | 1.61% |
| 09 Aug 2023 | 802.65 | 828.00 | 832.20 | 799.15 | 829173 | -2.44% |
| 08 Aug 2023 | 822.70 | 840.00 | 842.90 | 819.15 | 519827 | -1.77% |
| 07 Aug 2023 | 837.50 | 810.85 | 840.15 | 808.70 | 997907 | 3.29% |
| 04 Aug 2023 | 810.85 | 804.90 | 814.95 | 800.00 | 239490 | 1.53% |
| 03 Aug 2023 | 798.60 | 800.45 | 812.20 | 794.80 | 295099 | -0.39% |
| 02 Aug 2023 | 801.70 | 809.00 | 819.00 | 798.40 | 812424 | -0.55% |
| 01 Aug 2023 | 806.15 | 795.00 | 815.15 | 792.05 | 793336 | 1.26% |
| 31 Jul 2023 | 796.10 | 824.90 | 824.90 | 793.00 | 1076381 | -3.49% |
| 28 Jul 2023 | 824.90 | 807.20 | 826.95 | 807.15 | 1344141 | 2.21% |
| 27 Jul 2023 | 807.05 | 780.95 | 813.00 | 766.85 | 4656626 | 5.87% |
| 26 Jul 2023 | 762.30 | 778.00 | 779.90 | 755.50 | 662877 | -1.86% |
| 25 Jul 2023 | 776.75 | 775.10 | 779.25 | 765.30 | 533372 | 0.45% |
| 24 Jul 2023 | 773.25 | 777.05 | 783.40 | 771.00 | 295804 | -0.55% |
| 21 Jul 2023 | 777.55 | 781.65 | 786.00 | 773.55 | 195503 | -0.52% |
| 20 Jul 2023 | 781.65 | 769.80 | 791.20 | 765.95 | 858068 | 1.54% |
| 19 Jul 2023 | 769.80 | 778.95 | 780.15 | 763.50 | 437745 | -1.43% |
| 18 Jul 2023 | 780.95 | 784.80 | 787.40 | 776.55 | 405335 | -0.34% |
| 17 Jul 2023 | 783.60 | 779.45 | 788.95 | 777.65 | 491169 | 0.80% |
| 14 Jul 2023 | 777.35 | 770.00 | 779.75 | 761.20 | 412958 | 1.30% |
| 13 Jul 2023 | 767.40 | 787.00 | 787.00 | 765.15 | 583847 | -1.67% |
| 12 Jul 2023 | 780.45 | 766.95 | 782.00 | 759.40 | 827549 | 2.41% |
| 11 Jul 2023 | 762.10 | 760.00 | 769.00 | 755.35 | 343381 | 0.60% |
| 10 Jul 2023 | 757.55 | 765.00 | 765.00 | 754.55 | 313125 | -0.66% |
| 07 Jul 2023 | 762.55 | 765.95 | 769.00 | 756.90 | 351765 | -0.64% |
| 06 Jul 2023 | 767.45 | 758.90 | 769.90 | 751.50 | 546920 | 1.66% |
| 05 Jul 2023 | 754.95 | 750.95 | 760.70 | 740.35 | 698912 | 1.85% |
| 04 Jul 2023 | 741.25 | 755.20 | 762.95 | 738.25 | 728906 | -2.42% |
| 03 Jul 2023 | 759.60 | 765.20 | 768.10 | 753.90 | 316286 | -0.71% |
| 30 Jun 2023 | 765.05 | 759.00 | 775.45 | 750.25 | 905360 | 0.72% |
| 28 Jun 2023 | 759.60 | 729.05 | 783.10 | 724.05 | 1371282 | 4.20% |
| 27 Jun 2023 | 729.00 | 726.95 | 735.20 | 724.00 | 375425 | 0.28% |
| 26 Jun 2023 | 726.95 | 729.95 | 729.95 | 720.80 | 306744 | -0.07% |
| 23 Jun 2023 | 727.45 | 728.00 | 728.95 | 717.05 | 375213 | -0.10% |
| 22 Jun 2023 | 728.20 | 745.45 | 745.45 | 726.65 | 318517 | -2.31% |
| 21 Jun 2023 | 745.45 | 751.30 | 751.75 | 742.90 | 201677 | -0.39% |
| 20 Jun 2023 | 748.40 | 743.25 | 752.50 | 743.25 | 200016 | 0.69% |
| 19 Jun 2023 | 743.25 | 742.00 | 750.60 | 741.55 | 241242 | 0.11% |
| 16 Jun 2023 | 742.40 | 748.75 | 750.75 | 740.00 | 264238 | -0.97% |
| 15 Jun 2023 | 749.65 | 743.60 | 755.95 | 743.45 | 582031 | 0.83% |
| 14 Jun 2023 | 743.50 | 738.80 | 745.00 | 737.65 | 224554 | 0.64% |
| 13 Jun 2023 | 738.80 | 738.90 | 741.20 | 733.95 | 357423 | 0.41% |
| 12 Jun 2023 | 735.80 | 733.00 | 739.50 | 725.65 | 409823 | 1.06% |
| 09 Jun 2023 | 728.05 | 723.05 | 736.80 | 721.00 | 298909 | 0.67% |
| 08 Jun 2023 | 723.20 | 733.25 | 736.95 | 718.35 | 464498 | -1.37% |
| 07 Jun 2023 | 733.25 | 740.95 | 746.75 | 730.05 | 533841 | -0.17% |
| 06 Jun 2023 | 734.50 | 720.00 | 740.45 | 719.15 | 429117 | 1.83% |
| 05 Jun 2023 | 721.30 | 722.00 | 725.35 | 719.30 | 409494 | 0.11% |
| 02 Jun 2023 | 720.50 | 723.10 | 729.90 | 716.00 | 552699 | -0.83% |
| 01 Jun 2023 | 726.55 | 729.00 | 729.65 | 720.00 | 450379 | 0.21% |
| 31 May 2023 | 725.00 | 714.95 | 727.95 | 713.10 | 1302002 | 1.41% |
| 30 May 2023 | 714.95 | 711.50 | 723.10 | 708.70 | 363872 | 0.06% |
| 29 May 2023 | 714.50 | 721.80 | 724.50 | 708.40 | 336097 | -0.49% |
| 26 May 2023 | 718.05 | 712.70 | 723.80 | 710.85 | 570018 | 0.74% |
| 25 May 2023 | 712.75 | 710.75 | 719.45 | 706.75 | 520663 | 0.56% |
| 24 May 2023 | 708.80 | 696.70 | 715.00 | 696.00 | 820829 | 1.37% |
| 23 May 2023 | 699.25 | 703.10 | 703.10 | 694.20 | 402249 | -0.02% |
| 22 May 2023 | 699.40 | 691.00 | 701.90 | 690.95 | 286310 | -0.23% |
| 19 May 2023 | 701.00 | 700.85 | 705.00 | 691.60 | 467474 | 0.26% |
| 18 May 2023 | 699.15 | 693.00 | 709.00 | 692.15 | 629443 | 1.06% |
| 17 May 2023 | 691.85 | 691.10 | 694.40 | 682.15 | 479899 | -0.51% |
| 16 May 2023 | 695.40 | 698.50 | 700.70 | 691.95 | 301314 | -0.54% |
| 15 May 2023 | 699.20 | 699.55 | 702.40 | 689.30 | 492725 | -0.06% |
| 12 May 2023 | 699.60 | 709.50 | 718.90 | 697.85 | 703569 | -1.17% |
| 11 May 2023 | 707.90 | 701.95 | 710.35 | 700.50 | 559967 | 0.96% |
| 10 May 2023 | 701.15 | 703.00 | 709.20 | 694.55 | 610311 | -0.18% |
| 09 May 2023 | 702.40 | 700.00 | 712.00 | 698.60 | 1054242 | 0.66% |
| 08 May 2023 | 697.80 | 696.40 | 708.80 | 690.55 | 924642 | 0.32% |
| 05 May 2023 | 695.55 | 691.50 | 706.00 | 688.05 | 1141273 | 0.78% |
| 04 May 2023 | 690.20 | 689.00 | 698.50 | 684.30 | 549317 | 0.14% |
| 03 May 2023 | 689.25 | 692.20 | 706.20 | 686.25 | 1037899 | -0.80% |
| 02 May 2023 | 694.80 | 677.80 | 699.50 | 677.80 | 1896776 | 2.63% |
| 28 Apr 2023 | 677.00 | 655.00 | 685.70 | 653.00 | 2793922 | 4.18% |
| 27 Apr 2023 | 649.85 | 644.60 | 660.00 | 632.00 | 3807008 | 4.08% |
| 26 Apr 2023 | 624.40 | 627.80 | 632.70 | 621.50 | 447898 | -0.22% |
| 25 Apr 2023 | 625.75 | 621.50 | 630.60 | 619.00 | 820638 | 0.91% |
| 24 Apr 2023 | 620.10 | 620.30 | 623.00 | 611.20 | 336799 | 0.49% |
| 21 Apr 2023 | 617.10 | 619.55 | 620.70 | 612.00 | 302534 | 0.10% |
| 20 Apr 2023 | 616.50 | 615.00 | 621.15 | 610.10 | 289870 | 0.11% |
| 19 Apr 2023 | 615.85 | 620.70 | 626.65 | 614.10 | 389991 | -0.32% |
| 18 Apr 2023 | 617.85 | 610.05 | 622.00 | 605.90 | 481929 | 1.02% |
| 17 Apr 2023 | 611.60 | 615.00 | 620.80 | 609.00 | 438299 | -0.74% |
| 13 Apr 2023 | 616.15 | 621.55 | 621.85 | 607.90 | 770915 | -0.86% |
| 12 Apr 2023 | 621.50 | 611.20 | 623.65 | 610.85 | 655805 | 1.69% |
| 11 Apr 2023 | 611.20 | 603.10 | 613.90 | 601.75 | 617898 | 1.34% |
| 10 Apr 2023 | 603.10 | 604.65 | 605.85 | 595.80 | 349695 | -0.26% |
| 06 Apr 2023 | 604.65 | 595.05 | 605.50 | 589.35 | 461840 | 1.63% |
| 05 Apr 2023 | 594.95 | 586.15 | 598.10 | 582.55 | 513436 | 1.50% |
| 03 Apr 2023 | 586.15 | 597.60 | 597.60 | 576.55 | 580729 | -1.40% |
| 31 Mar 2023 | 594.50 | 578.95 | 601.50 | 578.05 | 600936 | 2.69% |
| 29 Mar 2023 | 578.95 | 573.60 | 580.50 | 573.60 | 227435 | 0.31% |
| 28 Mar 2023 | 577.15 | 577.75 | 582.65 | 574.70 | 286173 | -0.03% |
| 27 Mar 2023 | 577.35 | 575.20 | 580.65 | 571.05 | 438711 | 0.37% |
| 24 Mar 2023 | 575.20 | 580.20 | 581.80 | 573.05 | 234182 | -0.70% |
| 23 Mar 2023 | 579.25 | 577.00 | 584.00 | 577.00 | 438711 | 0.44% |
| 22 Mar 2023 | 576.70 | 581.50 | 584.15 | 573.30 | 159287 | -0.33% |
| 21 Mar 2023 | 578.60 | 575.50 | 580.70 | 574.10 | 425374 | 0.51% |
| 20 Mar 2023 | 575.65 | 579.15 | 586.00 | 569.75 | 293622 | -0.43% |
| 17 Mar 2023 | 578.15 | 581.00 | 589.90 | 575.55 | 621421 | -0.22% |
| 16 Mar 2023 | 579.45 | 576.25 | 588.65 | 576.05 | 380412 | -1.13% |
| 15 Mar 2023 | 586.10 | 579.45 | 592.85 | 579.35 | 386014 | 1.17% |
| 14 Mar 2023 | 579.35 | 577.70 | 583.75 | 570.50 | 552070 | 0.25% |
| 13 Mar 2023 | 577.90 | 583.45 | 583.45 | 569.65 | 441939 | -0.57% |
| 10 Mar 2023 | 581.20 | 574.30 | 582.90 | 568.05 | 230605 | 0.91% |
| 09 Mar 2023 | 575.95 | 576.50 | 582.45 | 570.55 | 274034 | -0.10% |
| 08 Mar 2023 | 576.50 | 583.70 | 587.35 | 575.15 | 375435 | -1.94% |
| 06 Mar 2023 | 587.90 | 575.10 | 590.50 | 575.10 | 297983 | 2.26% |
| 03 Mar 2023 | 574.90 | 577.80 | 581.70 | 574.05 | 210000 | -0.29% |
| 02 Mar 2023 | 576.55 | 586.85 | 589.40 | 575.00 | 313987 | -1.76% |
| 01 Mar 2023 | 586.85 | 580.50 | 593.10 | 580.50 | 737823 | 1.05% |
| 28 Feb 2023 | 580.75 | 570.35 | 582.00 | 567.60 | 639989 | 1.55% |
| 27 Feb 2023 | 571.90 | 566.45 | 574.20 | 563.15 | 318460 | 0.96% |
| 24 Feb 2023 | 566.45 | 584.75 | 586.75 | 563.85 | 464722 | -3.12% |
| 23 Feb 2023 | 584.70 | 579.30 | 587.95 | 574.45 | 739843 | 0.93% |
| 22 Feb 2023 | 579.30 | 574.05 | 584.50 | 572.40 | 760590 | 0.64% |
| 21 Feb 2023 | 575.60 | 562.20 | 585.90 | 562.20 | 920880 | 1.81% |
| 20 Feb 2023 | 565.35 | 570.40 | 572.70 | 562.85 | 328716 | -0.37% |
| 17 Feb 2023 | 567.45 | 570.00 | 572.95 | 563.60 | 252990 | -0.83% |
| 16 Feb 2023 | 572.20 | 569.50 | 574.95 | 562.15 | 265280 | 0.72% |
| 15 Feb 2023 | 568.10 | 559.10 | 569.55 | 558.00 | 287360 | 0.85% |
| 14 Feb 2023 | 563.30 | 558.20 | 568.95 | 556.05 | 468449 | -0.01% |
| 13 Feb 2023 | 563.35 | 565.00 | 568.55 | 560.80 | 159158 | -0.56% |
| 10 Feb 2023 | 566.50 | 569.95 | 574.35 | 560.00 | 324906 | -0.81% |
| 09 Feb 2023 | 571.10 | 556.00 | 577.25 | 555.60 | 620579 | 1.69% |
| 08 Feb 2023 | 561.60 | 547.50 | 563.35 | 545.00 | 1424199 | 1.93% |
| 07 Feb 2023 | 550.95 | 563.00 | 565.40 | 546.65 | 1323040 | -1.94% |
| 06 Feb 2023 | 561.85 | 569.00 | 569.30 | 560.00 | 329723 | -0.86% |
| 03 Feb 2023 | 566.70 | 561.05 | 572.00 | 559.30 | 814270 | 0.77% |
| 02 Feb 2023 | 562.35 | 568.40 | 573.50 | 560.05 | 670720 | -0.72% |
| 01 Feb 2023 | 566.45 | 572.90 | 583.40 | 563.25 | 2446363 | 0.74% |
| 31 Jan 2023 | 562.30 | 570.05 | 572.75 | 557.05 | 3181088 | -0.90% |
| 30 Jan 2023 | 567.40 | 566.45 | 576.95 | 559.00 | 253848 | 0.18% |
| 27 Jan 2023 | 566.40 | 574.90 | 581.70 | 562.85 | 233942 | -0.98% |
| 25 Jan 2023 | 572.00 | 580.55 | 581.35 | 570.00 | 419602 | -1.56% |
| 24 Jan 2023 | 581.05 | 603.00 | 606.90 | 577.20 | 603379 | -3.99% |
| 23 Jan 2023 | 605.20 | 602.60 | 609.90 | 600.10 | 250522 | 0.01% |
| 20 Jan 2023 | 605.15 | 603.00 | 608.10 | 602.00 | 220094 | 0.46% |
| 19 Jan 2023 | 602.35 | 606.80 | 613.75 | 600.50 | 335237 | -1.63% |
| 18 Jan 2023 | 612.30 | 602.25 | 613.80 | 601.05 | 343407 | 1.38% |
| 17 Jan 2023 | 603.95 | 604.00 | 613.00 | 600.30 | 639185 | -0.40% |
| 16 Jan 2023 | 606.40 | 611.50 | 615.80 | 602.30 | 618202 | -1.78% |
| 13 Jan 2023 | 617.40 | 615.80 | 618.50 | 607.10 | 304784 | 0.79% |
| 12 Jan 2023 | 612.55 | 623.95 | 624.40 | 608.05 | 277835 | -1.33% |
| 11 Jan 2023 | 620.80 | 616.00 | 626.55 | 611.55 | 715511 | 1.31% |
| 10 Jan 2023 | 612.80 | 600.70 | 615.00 | 597.50 | 608866 | 1.95% |
| 09 Jan 2023 | 601.05 | 598.00 | 602.40 | 591.65 | 301509 | 0.83% |
| 06 Jan 2023 | 596.10 | 593.00 | 603.25 | 592.20 | 384412 | 0.81% |
| 05 Jan 2023 | 591.30 | 592.00 | 594.90 | 585.30 | 202681 | 0.12% |
| 04 Jan 2023 | 590.60 | 592.35 | 596.95 | 588.30 | 384847 | 0.08% |
| 03 Jan 2023 | 590.10 | 580.00 | 593.00 | 577.30 | 519158 | 1.79% |
| 02 Jan 2023 | 579.75 | 588.60 | 590.95 | 576.00 | 225172 | -0.99% |
| 30 Dec 2022 | 585.55 | 580.50 | 592.00 | 578.75 | 591453 | 1.39% |
| 29 Dec 2022 | 577.50 | 577.60 | 579.50 | 563.00 | 652032 | -0.57% |
| 28 Dec 2022 | 580.80 | 574.65 | 586.90 | 567.65 | 514933 | 1.08% |
| 27 Dec 2022 | 574.60 | 577.85 | 581.40 | 570.25 | 195764 | -0.06% |
| 26 Dec 2022 | 574.95 | 578.90 | 581.60 | 571.00 | 138617 | -0.68% |
| 23 Dec 2022 | 578.90 | 570.05 | 583.90 | 568.05 | 675899 | 0.73% |
| 22 Dec 2022 | 574.70 | 578.55 | 581.00 | 569.00 | 306291 | -0.62% |
| 21 Dec 2022 | 578.30 | 573.50 | 584.45 | 573.00 | 268143 | 0.84% |
| 20 Dec 2022 | 573.50 | 570.00 | 576.90 | 567.30 | 186759 | -0.31% |
| 19 Dec 2022 | 575.30 | 578.00 | 580.95 | 570.35 | 133154 | -0.47% |
| 16 Dec 2022 | 578.00 | 578.20 | 579.50 | 570.25 | 313445 | -0.03% |
| 15 Dec 2022 | 578.20 | 580.70 | 584.30 | 575.55 | 230537 | -0.40% |
| 14 Dec 2022 | 580.55 | 580.30 | 585.10 | 578.40 | 227523 | 0.10% |
| 13 Dec 2022 | 579.95 | 594.45 | 594.45 | 578.00 | 322971 | -1.95% |
| 12 Dec 2022 | 591.50 | 585.40 | 594.00 | 580.75 | 168873 | 1.04% |
| 09 Dec 2022 | 585.40 | 591.50 | 592.80 | 581.05 | 198172 | -0.21% |
| 08 Dec 2022 | 586.65 | 590.20 | 592.35 | 584.55 | 221076 | -0.58% |
| 07 Dec 2022 | 590.05 | 595.00 | 597.50 | 586.70 | 254608 | -1.44% |
| 06 Dec 2022 | 598.70 | 603.00 | 603.00 | 594.00 | 269959 | -0.31% |
| 05 Dec 2022 | 600.55 | 603.15 | 605.50 | 598.00 | 181610 | -0.34% |
| 02 Dec 2022 | 602.60 | 611.45 | 611.45 | 596.00 | 329356 | -1.02% |
| 01 Dec 2022 | 608.80 | 609.95 | 614.80 | 603.45 | 276463 | 0.20% |
| 30 Nov 2022 | 607.60 | 603.95 | 610.00 | 597.00 | 434600 | 1.13% |
| 29 Nov 2022 | 600.80 | 604.95 | 607.80 | 593.20 | 378282 | -0.30% |
| 28 Nov 2022 | 602.60 | 609.80 | 612.70 | 600.00 | 276562 | -1.01% |
| 25 Nov 2022 | 608.75 | 612.80 | 614.30 | 607.45 | 189378 | -0.16% |
| 24 Nov 2022 | 609.75 | 622.45 | 626.65 | 606.35 | 587686 | -1.23% |
| 23 Nov 2022 | 617.35 | 603.25 | 619.00 | 597.00 | 726718 | 2.85% |
| 22 Nov 2022 | 600.25 | 601.15 | 603.00 | 593.25 | 343081 | 0.01% |
| 21 Nov 2022 | 600.20 | 603.40 | 604.70 | 594.85 | 248019 | -0.14% |
| 18 Nov 2022 | 601.05 | 611.95 | 617.30 | 597.00 | 579928 | -1.67% |
| 17 Nov 2022 | 611.25 | 610.80 | 620.25 | 606.15 | 463797 | 0.46% |
| 16 Nov 2022 | 608.45 | 629.85 | 634.80 | 604.50 | 1232807 | -3.12% |
| 15 Nov 2022 | 628.05 | 626.60 | 634.10 | 617.75 | 748001 | 0.92% |
| 14 Nov 2022 | 622.35 | 618.70 | 625.35 | 611.60 | 359746 | 0.93% |
| 11 Nov 2022 | 616.60 | 614.95 | 624.00 | 609.60 | 358096 | 1.71% |
| 10 Nov 2022 | 606.25 | 613.30 | 622.50 | 600.15 | 270455 | -2.12% |
| 09 Nov 2022 | 619.35 | 625.50 | 625.50 | 612.00 | 439587 | -1.01% |
| 07 Nov 2022 | 625.70 | 622.00 | 627.90 | 616.20 | 451805 | 0.68% |
| 04 Nov 2022 | 621.45 | 642.35 | 642.50 | 609.65 | 637989 | -2.77% |
| 03 Nov 2022 | 639.15 | 642.40 | 648.00 | 635.20 | 403799 | -0.66% |
| 02 Nov 2022 | 643.40 | 627.00 | 646.00 | 623.50 | 752947 | 2.45% |
| 01 Nov 2022 | 628.00 | 632.00 | 636.40 | 623.00 | 376322 | -0.52% |
| 31 Oct 2022 | 631.30 | 617.50 | 632.75 | 614.45 | 1058988 | 2.95% |
| 28 Oct 2022 | 613.20 | 597.00 | 616.75 | 590.50 | 1273495 | 3.08% |
| 27 Oct 2022 | 594.90 | 588.50 | 598.30 | 584.85 | 373879 | 0.95% |
| 25 Oct 2022 | 589.30 | 577.45 | 592.50 | 575.05 | 365323 | 2.48% |
| 24 Oct 2022 | 575.05 | 582.00 | 584.90 | 574.15 | 55170 | -0.62% |
| 21 Oct 2022 | 578.65 | 582.00 | 595.05 | 575.15 | 379060 | -0.18% |
| 20 Oct 2022 | 579.70 | 577.50 | 600.00 | 575.15 | 1085742 | -1.62% |
| 19 Oct 2022 | 589.25 | 549.20 | 606.95 | 549.20 | 4217656 | 6.31% |
| 18 Oct 2022 | 554.25 | 538.20 | 557.30 | 535.10 | 518911 | 2.98% |
| 17 Oct 2022 | 538.20 | 550.80 | 552.80 | 536.25 | 576883 | -2.29% |
| 14 Oct 2022 | 550.80 | 553.55 | 556.80 | 548.50 | 216015 | 0.18% |
| 13 Oct 2022 | 549.80 | 551.55 | 557.20 | 544.00 | 277241 | -0.96% |
| 12 Oct 2022 | 555.15 | 564.90 | 565.45 | 553.15 | 497016 | -1.73% |
| 11 Oct 2022 | 564.90 | 561.05 | 569.05 | 556.45 | 901869 | 0.61% |
| 10 Oct 2022 | 561.45 | 560.05 | 566.25 | 556.10 | 162581 | -0.47% |
| 07 Oct 2022 | 564.10 | 569.00 | 571.05 | 560.80 | 419195 | -0.78% |
| 06 Oct 2022 | 568.55 | 565.20 | 572.50 | 562.15 | 150783 | 0.74% |
| 04 Oct 2022 | 564.35 | 562.55 | 566.25 | 558.00 | 287258 | 1.24% |
| 03 Oct 2022 | 557.45 | 561.45 | 568.90 | 555.00 | 343828 | -0.56% |
| 30 Sep 2022 | 560.60 | 552.20 | 562.00 | 551.90 | 166770 | 0.75% |
| 29 Sep 2022 | 556.40 | 551.00 | 559.65 | 545.70 | 478621 | 1.85% |
| 28 Sep 2022 | 546.30 | 546.00 | 556.30 | 544.75 | 310598 | -0.86% |
| 27 Sep 2022 | 551.05 | 555.10 | 558.10 | 542.40 | 539641 | -0.74% |
| 26 Sep 2022 | 555.15 | 553.60 | 563.00 | 550.20 | 872189 | -0.15% |
| 23 Sep 2022 | 556.00 | 568.00 | 570.05 | 553.40 | 484966 | -1.40% |
| 22 Sep 2022 | 563.90 | 562.95 | 573.55 | 558.10 | 688462 | -0.06% |
| 21 Sep 2022 | 564.25 | 572.00 | 579.00 | 562.05 | 387515 | -0.99% |
| 20 Sep 2022 | 569.90 | 569.00 | 574.50 | 567.45 | 303220 | 0.54% |
| 19 Sep 2022 | 566.85 | 567.00 | 570.70 | 557.60 | 374297 | 0.14% |
| 16 Sep 2022 | 566.05 | 570.05 | 575.50 | 558.65 | 657984 | -0.70% |
| 15 Sep 2022 | 570.05 | 572.45 | 573.90 | 564.85 | 540353 | 0.26% |
| 14 Sep 2022 | 568.60 | 566.00 | 577.00 | 565.85 | 521695 | -0.20% |
| 13 Sep 2022 | 569.75 | 570.10 | 574.80 | 565.65 | 348518 | 0.04% |
| 12 Sep 2022 | 569.50 | 574.00 | 576.00 | 568.00 | 351778 | -0.41% |
| 09 Sep 2022 | 571.85 | 580.00 | 581.65 | 569.65 | 441984 | -0.59% |
| 08 Sep 2022 | 575.25 | 578.00 | 579.85 | 573.70 | 799868 | 0.72% |
| 07 Sep 2022 | 571.15 | 564.95 | 573.00 | 562.70 | 641953 | 1.04% |
| 06 Sep 2022 | 565.25 | 562.00 | 599.30 | 559.50 | 7401406 | -2.27% |
| 05 Sep 2022 | 578.35 | 591.30 | 594.35 | 576.05 | 383465 | -2.64% |
| 02 Sep 2022 | 594.05 | 599.35 | 615.50 | 590.00 | 455786 | -0.99% |
| 01 Sep 2022 | 600.00 | 596.00 | 605.50 | 595.05 | 211421 | -0.09% |
| 30 Aug 2022 | 600.55 | 605.00 | 610.60 | 595.10 | 360753 | -0.64% |
| 29 Aug 2022 | 604.40 | 600.00 | 612.40 | 594.00 | 453502 | 0.72% |
| 26 Aug 2022 | 600.05 | 603.55 | 608.00 | 598.85 | 277792 | -0.63% |
| 25 Aug 2022 | 603.85 | 617.40 | 620.25 | 599.00 | 817307 | -1.67% |
| 24 Aug 2022 | 614.10 | 593.05 | 617.80 | 591.15 | 1287254 | 3.09% |
| 23 Aug 2022 | 595.70 | 574.00 | 599.00 | 574.00 | 222759 | 2.11% |
| 22 Aug 2022 | 583.40 | 575.00 | 586.40 | 575.00 | 160813 | -0.08% |
| 19 Aug 2022 | 583.85 | 595.10 | 598.90 | 581.70 | 169515 | -2.01% |
| 18 Aug 2022 | 595.85 | 589.70 | 599.90 | 584.10 | 426037 | 0.97% |
| 17 Aug 2022 | 590.10 | 595.00 | 595.55 | 586.65 | 752280 | -0.92% |
| 16 Aug 2022 | 595.60 | 592.65 | 597.05 | 585.30 | 397603 | 0.66% |
| 12 Aug 2022 | 591.70 | 582.55 | 592.80 | 578.00 | 438334 | 1.57% |
| 11 Aug 2022 | 582.55 | 580.00 | 587.65 | 576.90 | 367096 | 0.82% |
| 10 Aug 2022 | 577.80 | 580.00 | 582.90 | 570.60 | 375979 | 0.29% |
| 08 Aug 2022 | 576.15 | 565.80 | 577.75 | 563.00 | 334559 | 2.31% |
| 05 Aug 2022 | 563.15 | 572.00 | 574.70 | 559.85 | 366837 | -1.27% |
| 04 Aug 2022 | 570.40 | 557.00 | 572.05 | 554.60 | 536088 | 2.27% |
| 03 Aug 2022 | 557.75 | 563.00 | 565.00 | 552.30 | 598244 | -1.07% |
| 02 Aug 2022 | 563.80 | 579.90 | 579.90 | 554.40 | 1004150 | -1.93% |
| 01 Aug 2022 | 574.90 | 568.20 | 580.00 | 567.00 | 408013 | 1.22% |
| 29 Jul 2022 | 567.95 | 578.30 | 578.30 | 562.25 | 293850 | -0.90% |
| 28 Jul 2022 | 573.10 | 578.70 | 579.00 | 562.20 | 1128661 | -0.37% |
| 27 Jul 2022 | 575.25 | 570.80 | 578.00 | 563.00 | 186198 | 0.80% |
| 26 Jul 2022 | 570.70 | 571.90 | 578.75 | 561.25 | 583230 | 0.25% |
| 25 Jul 2022 | 569.25 | 574.50 | 579.85 | 566.10 | 516569 | -0.59% |
| 22 Jul 2022 | 572.65 | 601.00 | 606.00 | 568.00 | 1091122 | -4.38% |
| 21 Jul 2022 | 598.90 | 598.30 | 605.00 | 589.60 | 613956 | -0.95% |
| 20 Jul 2022 | 604.65 | 619.80 | 620.00 | 593.60 | 1197365 | -1.52% |
| 19 Jul 2022 | 614.00 | 616.55 | 626.25 | 609.00 | 475459 | -1.63% |
| 18 Jul 2022 | 624.15 | 614.15 | 627.15 | 614.15 | 612714 | 1.79% |
| 15 Jul 2022 | 613.20 | 604.90 | 617.00 | 591.10 | 3076081 | 4.37% |
| 14 Jul 2022 | 587.50 | 595.00 | 602.00 | 578.65 | 616327 | -0.83% |
| 13 Jul 2022 | 592.40 | 572.00 | 596.00 | 570.00 | 545763 | 3.78% |
| 12 Jul 2022 | 570.85 | 572.85 | 574.90 | 566.05 | 109162 | -0.39% |
| 11 Jul 2022 | 573.10 | 568.50 | 577.00 | 565.55 | 106642 | 0.03% |
| 08 Jul 2022 | 572.95 | 576.00 | 582.75 | 565.00 | 238939 | -0.06% |
| 07 Jul 2022 | 573.30 | 547.30 | 575.00 | 547.30 | 323046 | 4.91% |
| 06 Jul 2022 | 546.45 | 549.95 | 555.00 | 544.35 | 448580 | -0.82% |
| 05 Jul 2022 | 550.95 | 559.00 | 561.15 | 546.30 | 392881 | -1.07% |
| 04 Jul 2022 | 556.90 | 561.75 | 561.75 | 552.00 | 89330 | -0.86% |
| 01 Jul 2022 | 561.75 | 550.00 | 564.10 | 544.80 | 135870 | 1.26% |
| 30 Jun 2022 | 554.75 | 561.80 | 568.55 | 546.15 | 327836 | -1.25% |
| 29 Jun 2022 | 561.80 | 567.40 | 571.00 | 560.10 | 197574 | -1.07% |
| 28 Jun 2022 | 567.90 | 568.00 | 575.00 | 555.35 | 122166 | -0.06% |
| 27 Jun 2022 | 568.25 | 578.95 | 578.95 | 564.00 | 246876 | 0.01% |
| 24 Jun 2022 | 568.20 | 555.65 | 570.00 | 555.65 | 220343 | 2.30% |
| 23 Jun 2022 | 555.40 | 559.00 | 566.70 | 553.80 | 246505 | -0.13% |
| 22 Jun 2022 | 556.10 | 549.75 | 558.05 | 540.10 | 443513 | 0.04% |
| 21 Jun 2022 | 555.85 | 541.00 | 558.30 | 541.00 | 311817 | 3.07% |
| 20 Jun 2022 | 539.30 | 534.60 | 541.75 | 530.10 | 249412 | 0.20% |
| 17 Jun 2022 | 538.20 | 536.00 | 542.35 | 530.20 | 323544 | 0.40% |
| 16 Jun 2022 | 536.05 | 564.00 | 568.70 | 533.70 | 546841 | -3.86% |
| 15 Jun 2022 | 557.55 | 549.90 | 562.00 | 543.25 | 727829 | 2.10% |
| 14 Jun 2022 | 546.10 | 535.00 | 549.45 | 527.25 | 596747 | 1.66% |
| 13 Jun 2022 | 537.20 | 525.00 | 539.70 | 523.30 | 346768 | 0.41% |
| 10 Jun 2022 | 535.00 | 534.80 | 537.20 | 525.20 | 325547 | -0.13% |
| 09 Jun 2022 | 535.70 | 522.50 | 539.00 | 522.00 | 467556 | 1.32% |
| 08 Jun 2022 | 528.70 | 531.00 | 535.05 | 521.35 | 171562 | -0.48% |
| 07 Jun 2022 | 531.25 | 531.00 | 542.95 | 525.50 | 184675 | -0.37% |
| 06 Jun 2022 | 533.20 | 538.80 | 540.00 | 531.10 | 159255 | -0.85% |
| 03 Jun 2022 | 537.75 | 552.00 | 555.00 | 533.00 | 129063 | -2.33% |
| 02 Jun 2022 | 550.60 | 541.20 | 552.85 | 535.95 | 250576 | 0.68% |
| 01 Jun 2022 | 546.90 | 570.00 | 572.40 | 544.55 | 170864 | -4.47% |
| 31 May 2022 | 572.50 | 556.00 | 577.00 | 552.50 | 468735 | 2.29% |
| 30 May 2022 | 559.70 | 537.90 | 565.50 | 535.05 | 298469 | 5.22% |
| 27 May 2022 | 531.95 | 531.20 | 539.10 | 526.75 | 158984 | 0.66% |
| 26 May 2022 | 528.45 | 530.70 | 539.50 | 510.05 | 350145 | 0.09% |
| 25 May 2022 | 527.95 | 549.95 | 550.65 | 526.95 | 170235 | -3.56% |
| 24 May 2022 | 547.45 | 562.90 | 565.10 | 545.05 | 260230 | -2.23% |
| 23 May 2022 | 559.95 | 559.50 | 569.45 | 557.65 | 239153 | 0.08% |
| 20 May 2022 | 559.50 | 545.30 | 562.25 | 545.30 | 125553 | 3.21% |
| 19 May 2022 | 542.10 | 542.00 | 553.95 | 540.05 | 104706 | -2.60% |
| 18 May 2022 | 556.55 | 559.85 | 567.30 | 554.40 | 131617 | -0.59% |
| 17 May 2022 | 559.85 | 536.20 | 563.55 | 530.40 | 323789 | 4.93% |
| 16 May 2022 | 533.55 | 526.00 | 544.90 | 525.05 | 185234 | 1.31% |
| 13 May 2022 | 526.65 | 554.45 | 554.45 | 523.30 | 251330 | -2.27% |
| 12 May 2022 | 538.90 | 530.00 | 549.50 | 530.00 | 291637 | -0.92% |
| 11 May 2022 | 543.90 | 567.00 | 567.00 | 542.00 | 394774 | -4.16% |
| 10 May 2022 | 567.50 | 561.00 | 571.10 | 555.00 | 319585 | 0.41% |
| 09 May 2022 | 565.20 | 583.65 | 586.00 | 563.00 | 178099 | -3.54% |
| 06 May 2022 | 585.95 | 588.20 | 599.30 | 583.00 | 210847 | -2.86% |
| 05 May 2022 | 603.20 | 612.25 | 615.40 | 600.05 | 647616 | -0.96% |
| 04 May 2022 | 609.05 | 618.00 | 622.25 | 600.50 | 496388 | -1.79% |
| 02 May 2022 | 620.15 | 620.50 | 633.00 | 616.60 | 197055 | -1.08% |
| 29 Apr 2022 | 626.95 | 626.45 | 637.90 | 619.55 | 459401 | 0.38% |
| 28 Apr 2022 | 624.55 | 615.00 | 632.80 | 596.45 | 1144918 | 1.15% |
| 27 Apr 2022 | 617.45 | 615.05 | 645.90 | 606.20 | 1593758 | -1.60% |
| 26 Apr 2022 | 627.50 | 639.80 | 649.85 | 624.00 | 478340 | -0.92% |
| 25 Apr 2022 | 633.35 | 620.00 | 635.55 | 618.85 | 400594 | 1.19% |
| 22 Apr 2022 | 625.90 | 625.65 | 634.90 | 623.50 | 147875 | -0.66% |
| 21 Apr 2022 | 630.05 | 627.45 | 638.40 | 626.15 | 329210 | 0.41% |
| 20 Apr 2022 | 627.45 | 610.00 | 630.75 | 609.95 | 188119 | 2.11% |
| 19 Apr 2022 | 614.50 | 641.80 | 648.40 | 608.85 | 380802 | -3.89% |
| 18 Apr 2022 | 639.40 | 634.90 | 640.40 | 625.00 | 383590 | 0.27% |
| 13 Apr 2022 | 637.65 | 646.80 | 650.00 | 631.55 | 409220 | -1.34% |
| 12 Apr 2022 | 646.30 | 662.95 | 662.95 | 640.20 | 485136 | -2.61% |
| 11 Apr 2022 | 663.60 | 654.80 | 683.00 | 651.60 | 3320228 | 2.35% |
| 08 Apr 2022 | 648.35 | 609.00 | 654.40 | 607.55 | 1995778 | 6.26% |
| 07 Apr 2022 | 610.15 | 602.00 | 618.35 | 602.00 | 231187 | 0.13% |
| 06 Apr 2022 | 609.35 | 609.80 | 618.80 | 602.55 | 322270 | -0.78% |
| 05 Apr 2022 | 614.15 | 615.00 | 621.35 | 612.00 | 279483 | -0.06% |
| 04 Apr 2022 | 614.50 | 594.00 | 619.00 | 593.40 | 425987 | 2.88% |
| 01 Apr 2022 | 597.30 | 592.60 | 602.45 | 592.60 | 168661 | -0.05% |
| 31 Mar 2022 | 597.60 | 592.50 | 605.00 | 592.50 | 254223 | -0.23% |
| 30 Mar 2022 | 599.00 | 591.70 | 606.00 | 586.05 | 474608 | 2.58% |
| 29 Mar 2022 | 583.95 | 591.00 | 593.95 | 582.00 | 175297 | -1.22% |
| 28 Mar 2022 | 591.15 | 583.45 | 592.45 | 573.80 | 437852 | 2.09% |
| 25 Mar 2022 | 579.05 | 591.00 | 594.35 | 576.35 | 326722 | -1.68% |
| 24 Mar 2022 | 588.95 | 606.75 | 606.75 | 585.95 | 367061 | -2.58% |
| 23 Mar 2022 | 604.55 | 591.50 | 617.55 | 589.00 | 977427 | 2.73% |
| 22 Mar 2022 | 588.50 | 583.95 | 592.70 | 583.95 | 254251 | 0.78% |
| 21 Mar 2022 | 583.95 | 592.30 | 603.85 | 581.25 | 341530 | -1.41% |
| 17 Mar 2022 | 592.30 | 576.80 | 594.85 | 572.70 | 322263 | 3.52% |
| 16 Mar 2022 | 572.15 | 574.90 | 581.75 | 569.30 | 181163 | 0.06% |
| 15 Mar 2022 | 571.80 | 577.60 | 584.50 | 563.60 | 342114 | -0.60% |
| 14 Mar 2022 | 575.25 | 581.95 | 582.10 | 570.60 | 304453 | -0.61% |
| 11 Mar 2022 | 578.80 | 560.00 | 581.00 | 557.45 | 433478 | 2.52% |
| 10 Mar 2022 | 564.60 | 558.95 | 569.00 | 554.10 | 281820 | 2.01% |
| 09 Mar 2022 | 553.50 | 542.20 | 558.00 | 536.55 | 450641 | 2.61% |
| 08 Mar 2022 | 539.40 | 537.45 | 549.15 | 530.15 | 343780 | 0.36% |
| 07 Mar 2022 | 537.45 | 530.00 | 541.50 | 518.85 | 325148 | 0.14% |
| 04 Mar 2022 | 536.70 | 535.45 | 545.00 | 527.00 | 613167 | -0.17% |
| 03 Mar 2022 | 537.60 | 545.90 | 553.00 | 535.25 | 194594 | -0.34% |
| 02 Mar 2022 | 539.45 | 541.75 | 546.75 | 533.65 | 326294 | -0.42% |
| 28 Feb 2022 | 541.75 | 538.00 | 552.80 | 531.05 | 335188 | -0.12% |
| 25 Feb 2022 | 542.40 | 537.40 | 554.90 | 532.80 | 451161 | 2.34% |
| 24 Feb 2022 | 530.00 | 533.45 | 544.00 | 521.40 | 509144 | -3.42% |
| 23 Feb 2022 | 548.75 | 543.30 | 553.45 | 543.25 | 144507 | 1.01% |
| 22 Feb 2022 | 543.25 | 540.00 | 552.95 | 515.00 | 438762 | -0.88% |
| 21 Feb 2022 | 548.05 | 563.45 | 565.45 | 545.00 | 772094 | -2.74% |
| 18 Feb 2022 | 563.50 | 572.50 | 577.90 | 561.15 | 577157 | -2.42% |
| 17 Feb 2022 | 577.50 | 576.45 | 580.05 | 570.00 | 340954 | 1.09% |
| 16 Feb 2022 | 571.30 | 589.95 | 596.75 | 570.00 | 619118 | -2.81% |
| 15 Feb 2022 | 587.80 | 571.45 | 589.45 | 568.80 | 209859 | 3.57% |
| 14 Feb 2022 | 567.55 | 583.30 | 583.90 | 564.00 | 222312 | -3.45% |
| 11 Feb 2022 | 587.80 | 594.90 | 594.90 | 583.30 | 277790 | -1.70% |
| 10 Feb 2022 | 597.95 | 589.80 | 603.90 | 587.85 | 467381 | 1.90% |
| 09 Feb 2022 | 586.80 | 578.00 | 588.15 | 573.05 | 341062 | 2.50% |
| 08 Feb 2022 | 572.50 | 578.95 | 580.00 | 565.00 | 304149 | -0.34% |
| 07 Feb 2022 | 574.45 | 576.00 | 581.40 | 563.75 | 518364 | 1.22% |
| 04 Feb 2022 | 567.55 | 576.50 | 584.55 | 565.95 | 243581 | -1.82% |
| 03 Feb 2022 | 578.05 | 586.40 | 586.95 | 575.20 | 183638 | -1.25% |
| 02 Feb 2022 | 585.35 | 582.45 | 594.80 | 580.00 | 464371 | 1.33% |
| 01 Feb 2022 | 577.65 | 579.00 | 580.00 | 569.15 | 241446 | 1.32% |
| 31 Jan 2022 | 570.10 | 576.90 | 581.60 | 567.05 | 215547 | 0.43% |
| 28 Jan 2022 | 567.65 | 561.40 | 572.85 | 556.30 | 512177 | 2.32% |
| 27 Jan 2022 | 554.80 | 575.80 | 575.80 | 550.15 | 583625 | -3.13% |
| 25 Jan 2022 | 572.75 | 572.60 | 586.40 | 555.25 | 373625 | -1.43% |
| 24 Jan 2022 | 581.05 | 594.00 | 594.00 | 566.05 | 530938 | -2.74% |
| 21 Jan 2022 | 597.40 | 608.00 | 610.60 | 591.00 | 493991 | -1.74% |
| 20 Jan 2022 | 608.00 | 600.05 | 629.45 | 595.30 | 2344637 | 2.38% |
| 19 Jan 2022 | 593.85 | 606.30 | 607.00 | 588.45 | 493374 | -2.80% |
| 18 Jan 2022 | 610.95 | 626.80 | 632.35 | 607.00 | 361021 | -2.21% |
| 17 Jan 2022 | 624.75 | 634.50 | 634.50 | 623.40 | 469246 | -1.27% |
| 14 Jan 2022 | 632.80 | 633.35 | 639.00 | 628.15 | 169184 | -0.09% |
| 13 Jan 2022 | 633.40 | 629.45 | 643.90 | 626.60 | 467919 | 1.15% |
| 12 Jan 2022 | 626.20 | 633.20 | 633.20 | 623.25 | 235782 | -0.60% |
| 11 Jan 2022 | 630.00 | 625.50 | 644.00 | 624.15 | 571235 | 0.27% |
| 10 Jan 2022 | 628.30 | 630.55 | 634.50 | 622.80 | 480617 | -0.50% |
| 07 Jan 2022 | 631.45 | 625.00 | 635.00 | 621.00 | 367674 | 0.78% |
| 06 Jan 2022 | 626.55 | 624.80 | 636.15 | 622.40 | 357836 | -0.36% |
| 05 Jan 2022 | 628.80 | 618.80 | 648.75 | 618.80 | 2094617 | 1.78% |
| 04 Jan 2022 | 617.80 | 612.20 | 624.00 | 606.00 | 311943 | 0.95% |
| 03 Jan 2022 | 612.00 | 621.55 | 623.90 | 608.00 | 339211 | -1.27% |
| 31 Dec 2021 | 619.90 | 617.65 | 621.95 | 611.60 | 349547 | 0.97% |
| 30 Dec 2021 | 613.95 | 606.80 | 617.50 | 602.05 | 502230 | 1.30% |
| 29 Dec 2021 | 606.10 | 604.85 | 609.55 | 594.15 | 557557 | 1.50% |
| 28 Dec 2021 | 597.15 | 585.65 | 605.00 | 585.65 | 303186 | 1.97% |
| 27 Dec 2021 | 585.60 | 589.90 | 593.00 | 578.40 | 654747 | -0.92% |
| 24 Dec 2021 | 591.05 | 613.60 | 613.60 | 589.50 | 448429 | -3.68% |
| 23 Dec 2021 | 613.60 | 600.00 | 616.00 | 595.60 | 629974 | 3.07% |
| 22 Dec 2021 | 595.30 | 580.15 | 598.80 | 580.15 | 264195 | 2.14% |
| 21 Dec 2021 | 582.80 | 587.45 | 600.65 | 580.20 | 596414 | 0.53% |
| 20 Dec 2021 | 579.75 | 585.40 | 588.00 | 565.00 | 590426 | -1.01% |
| 17 Dec 2021 | 585.65 | 609.00 | 609.00 | 581.55 | 674075 | -3.83% |
| 16 Dec 2021 | 609.00 | 609.45 | 626.50 | 602.20 | 1436132 | 0.26% |
| 15 Dec 2021 | 607.45 | 611.80 | 611.80 | 589.05 | 617835 | -0.32% |
| 14 Dec 2021 | 609.40 | 626.00 | 632.00 | 602.10 | 1462855 | -2.18% |
| 13 Dec 2021 | 623.00 | 609.00 | 627.00 | 598.60 | 1226766 | 3.45% |
| 10 Dec 2021 | 602.25 | 595.00 | 608.90 | 592.30 | 574901 | 0.85% |
| 09 Dec 2021 | 597.20 | 597.65 | 602.60 | 592.30 | 252187 | 0.45% |
| 08 Dec 2021 | 594.55 | 579.80 | 598.00 | 577.30 | 499104 | 3.37% |
| 07 Dec 2021 | 575.15 | 575.80 | 589.00 | 561.00 | 424451 | 0.93% |
| 06 Dec 2021 | 569.85 | 594.65 | 598.95 | 565.25 | 755615 | -4.17% |
| 03 Dec 2021 | 594.65 | 592.10 | 600.80 | 583.00 | 657780 | 0.93% |
| 02 Dec 2021 | 589.15 | 589.00 | 593.15 | 583.55 | 323200 | 0.12% |
| 01 Dec 2021 | 588.45 | 600.00 | 606.70 | 581.90 | 447909 | -1.29% |
| 30 Nov 2021 | 596.15 | 587.30 | 601.00 | 582.00 | 436542 | 1.51% |
| 29 Nov 2021 | 587.30 | 580.00 | 597.00 | 580.00 | 312192 | -0.42% |
| 26 Nov 2021 | 589.75 | 580.05 | 602.80 | 579.80 | 619440 | 0.20% |
| 25 Nov 2021 | 588.60 | 580.00 | 596.45 | 578.50 | 418087 | 1.93% |
| 24 Nov 2021 | 577.45 | 587.30 | 596.60 | 575.45 | 504171 | -1.31% |
| 23 Nov 2021 | 585.10 | 602.40 | 611.75 | 581.00 | 1288618 | -3.53% |
| 22 Nov 2021 | 606.50 | 605.75 | 621.90 | 595.50 | 1637122 | 0.24% |
| 18 Nov 2021 | 605.05 | 612.75 | 614.30 | 600.45 | 792752 | -0.66% |
| 17 Nov 2021 | 609.05 | 603.50 | 612.00 | 600.15 | 548098 | 1.05% |
| 16 Nov 2021 | 602.75 | 596.90 | 614.75 | 588.95 | 1839064 | 1.61% |
| 15 Nov 2021 | 593.20 | 570.00 | 603.00 | 547.05 | 3570194 | 6.95% |
| 12 Nov 2021 | 554.65 | 548.00 | 560.75 | 545.00 | 534248 | 1.66% |
| 11 Nov 2021 | 545.60 | 544.95 | 551.40 | 541.55 | 307936 | 0.38% |
| 10 Nov 2021 | 543.55 | 553.60 | 559.90 | 542.20 | 386078 | -1.73% |
| 09 Nov 2021 | 553.10 | 546.80 | 556.00 | 540.10 | 268517 | 1.03% |
| 08 Nov 2021 | 547.45 | 556.00 | 557.85 | 538.20 | 462685 | -1.00% |
| 04 Nov 2021 | 553.00 | 551.00 | 555.95 | 545.00 | 84679 | 1.44% |
| 03 Nov 2021 | 545.15 | 540.00 | 548.00 | 537.25 | 370354 | 1.04% |
| 02 Nov 2021 | 539.55 | 549.50 | 549.50 | 538.05 | 261890 | -1.05% |
| 01 Nov 2021 | 545.25 | 540.80 | 550.00 | 535.05 | 512859 | 0.82% |
| 29 Oct 2021 | 540.80 | 542.60 | 547.35 | 530.55 | 388562 | -0.51% |
| 28 Oct 2021 | 543.55 | 555.00 | 557.70 | 538.00 | 1146336 | -1.05% |
| 27 Oct 2021 | 549.30 | 552.95 | 563.95 | 546.45 | 910837 | -0.05% |
| 26 Oct 2021 | 549.60 | 566.20 | 570.00 | 547.50 | 899406 | -2.00% |
| 25 Oct 2021 | 560.80 | 580.00 | 582.75 | 554.00 | 541423 | -3.08% |
| 22 Oct 2021 | 578.65 | 591.00 | 606.70 | 575.00 | 913715 | -2.85% |
| 21 Oct 2021 | 595.65 | 593.90 | 604.00 | 580.00 | 1448636 | -1.70% |
| 20 Oct 2021 | 605.95 | 609.95 | 612.40 | 600.00 | 559347 | -0.70% |
| 19 Oct 2021 | 610.20 | 613.15 | 623.35 | 603.40 | 1150219 | -0.48% |
| 18 Oct 2021 | 613.15 | 614.80 | 619.35 | 610.05 | 293682 | 0.07% |
| 14 Oct 2021 | 612.75 | 616.45 | 619.90 | 609.10 | 309835 | -0.60% |
| 13 Oct 2021 | 616.45 | 615.50 | 622.90 | 612.80 | 299091 | 0.24% |
| 12 Oct 2021 | 614.95 | 623.70 | 623.70 | 609.05 | 470025 | -1.17% |
| 11 Oct 2021 | 622.20 | 624.00 | 632.40 | 619.10 | 329562 | -0.40% |
| 08 Oct 2021 | 624.70 | 622.00 | 634.10 | 622.00 | 272506 | 0.48% |
| 07 Oct 2021 | 621.70 | 623.45 | 629.60 | 618.00 | 309636 | 0.18% |
| 06 Oct 2021 | 620.60 | 631.40 | 639.25 | 612.05 | 491114 | -1.72% |
| 05 Oct 2021 | 631.45 | 629.90 | 637.65 | 623.55 | 821549 | 0.73% |
| 04 Oct 2021 | 626.85 | 615.50 | 628.75 | 615.40 | 626172 | 1.86% |
| 01 Oct 2021 | 615.40 | 600.00 | 618.80 | 599.05 | 800894 | 2.58% |
| 30 Sep 2021 | 599.90 | 617.50 | 617.50 | 594.10 | 1522941 | -1.99% |
| 29 Sep 2021 | 612.05 | 616.40 | 627.95 | 607.15 | 880533 | -0.69% |
| 28 Sep 2021 | 616.30 | 637.80 | 645.00 | 614.00 | 745661 | -2.93% |
| 27 Sep 2021 | 634.90 | 641.00 | 658.80 | 631.15 | 774825 | -1.50% |
| 24 Sep 2021 | 644.55 | 663.00 | 663.95 | 642.80 | 336061 | -2.14% |
| 23 Sep 2021 | 658.65 | 666.00 | 669.80 | 654.15 | 427248 | -0.57% |
| 22 Sep 2021 | 662.40 | 656.00 | 667.25 | 651.10 | 827463 | 0.87% |
| 21 Sep 2021 | 656.70 | 645.00 | 669.00 | 634.85 | 1057842 | 2.04% |
| 20 Sep 2021 | 643.55 | 641.00 | 649.20 | 632.00 | 686968 | -0.52% |
| 17 Sep 2021 | 646.90 | 662.00 | 670.00 | 642.05 | 615911 | -1.85% |
| 16 Sep 2021 | 659.10 | 667.60 | 675.00 | 652.15 | 568219 | -1.21% |
| 15 Sep 2021 | 667.20 | 669.80 | 686.30 | 664.10 | 1652189 | 0.01% |
| 14 Sep 2021 | 667.10 | 671.80 | 674.95 | 662.00 | 1605712 | -0.25% |
| 13 Sep 2021 | 668.80 | 630.55 | 676.60 | 626.05 | 4020821 | 6.07% |
| 09 Sep 2021 | 630.55 | 613.90 | 632.85 | 611.00 | 773343 | 2.71% |
| 08 Sep 2021 | 613.90 | 620.85 | 622.95 | 612.25 | 315846 | -1.12% |
| 07 Sep 2021 | 620.85 | 628.50 | 631.85 | 618.85 | 309797 | -1.26% |
| 06 Sep 2021 | 628.80 | 630.00 | 641.00 | 625.10 | 484068 | -0.13% |
| 03 Sep 2021 | 629.60 | 636.65 | 639.00 | 623.20 | 424310 | -0.26% |
| 02 Sep 2021 | 631.25 | 631.40 | 637.65 | 628.25 | 253699 | 0.24% |
| 01 Sep 2021 | 629.75 | 643.10 | 644.80 | 626.00 | 429124 | -1.81% |
| 31 Aug 2021 | 641.35 | 630.05 | 659.00 | 628.55 | 1865150 | 1.79% |
| 30 Aug 2021 | 630.10 | 623.25 | 648.75 | 620.75 | 1089014 | 2.00% |
| 27 Aug 2021 | 617.75 | 617.90 | 626.50 | 613.65 | 508515 | 0.41% |
| 26 Aug 2021 | 615.25 | 596.35 | 623.90 | 595.55 | 743266 | 3.91% |
| 25 Aug 2021 | 592.10 | 599.60 | 603.30 | 590.85 | 167485 | -0.43% |
| 24 Aug 2021 | 594.65 | 603.00 | 608.00 | 590.75 | 384013 | -2.44% |
| 23 Aug 2021 | 609.50 | 630.00 | 630.95 | 605.10 | 239298 | -2.57% |
| 20 Aug 2021 | 625.55 | 620.00 | 636.20 | 612.00 | 332369 | -0.63% |
| 18 Aug 2021 | 629.50 | 627.95 | 632.60 | 619.05 | 269941 | 0.59% |
| 17 Aug 2021 | 625.80 | 631.80 | 633.00 | 615.95 | 346041 | -0.39% |
| 16 Aug 2021 | 628.25 | 624.80 | 639.00 | 611.00 | 281954 | 1.05% |
| 13 Aug 2021 | 621.70 | 624.00 | 626.55 | 616.55 | 135427 | -0.10% |
| 12 Aug 2021 | 622.35 | 629.60 | 630.95 | 620.10 | 169789 | -0.42% |
| 11 Aug 2021 | 624.95 | 619.70 | 630.00 | 593.05 | 409686 | 1.38% |
| 10 Aug 2021 | 616.45 | 626.00 | 639.00 | 611.00 | 481707 | -0.88% |
| 09 Aug 2021 | 621.90 | 622.45 | 628.50 | 613.55 | 146344 | 0.41% |
| 06 Aug 2021 | 619.35 | 618.00 | 626.00 | 615.30 | 131337 | 0.46% |
| 05 Aug 2021 | 616.50 | 621.80 | 622.50 | 612.05 | 180951 | -0.82% |
| 04 Aug 2021 | 621.60 | 631.75 | 636.00 | 616.00 | 315860 | -1.27% |
| 03 Aug 2021 | 629.60 | 639.30 | 639.90 | 627.00 | 239607 | -0.66% |
| 02 Aug 2021 | 633.80 | 641.70 | 642.95 | 630.75 | 166532 | -0.78% |
| 30 Jul 2021 | 638.80 | 628.00 | 645.55 | 622.60 | 387869 | 2.09% |
| 29 Jul 2021 | 625.70 | 634.10 | 642.50 | 621.00 | 398823 | -0.44% |
| 28 Jul 2021 | 628.45 | 614.80 | 637.95 | 614.50 | 657709 | 2.44% |
| 27 Jul 2021 | 613.50 | 629.80 | 634.95 | 610.05 | 321141 | -2.44% |
| 26 Jul 2021 | 628.85 | 625.00 | 637.90 | 618.15 | 443980 | 0.11% |
| 23 Jul 2021 | 628.15 | 624.90 | 638.00 | 614.45 | 810873 | 0.07% |
| 22 Jul 2021 | 627.70 | 659.80 | 665.00 | 619.60 | 1189686 | -3.65% |
| 20 Jul 2021 | 651.45 | 679.85 | 687.55 | 646.80 | 1496169 | -2.77% |
| 19 Jul 2021 | 670.00 | 657.00 | 678.35 | 651.20 | 878620 | 0.28% |
| 16 Jul 2021 | 668.15 | 700.00 | 700.00 | 646.30 | 6100455 | 8.76% |
| 15 Jul 2021 | 614.35 | 583.80 | 626.90 | 579.75 | 2096209 | 5.73% |
| 14 Jul 2021 | 581.05 | 584.80 | 585.55 | 578.00 | 253989 | -0.48% |
| 13 Jul 2021 | 583.85 | 584.80 | 585.15 | 575.15 | 490788 | 0.57% |
| 12 Jul 2021 | 580.55 | 585.60 | 590.70 | 579.05 | 728013 | -0.27% |
| 09 Jul 2021 | 582.10 | 588.00 | 593.90 | 579.05 | 361483 | -0.61% |
| 08 Jul 2021 | 585.65 | 581.05 | 591.15 | 579.35 | 588051 | 0.46% |
| 07 Jul 2021 | 582.95 | 583.10 | 588.05 | 578.50 | 190814 | -0.30% |
| 06 Jul 2021 | 584.70 | 588.05 | 589.55 | 579.20 | 203947 | -0.47% |
| 05 Jul 2021 | 587.45 | 592.80 | 593.90 | 585.40 | 184136 | -0.20% |
| 02 Jul 2021 | 588.60 | 585.80 | 595.10 | 585.10 | 399447 | 0.74% |
| 01 Jul 2021 | 584.30 | 584.80 | 586.20 | 579.00 | 340964 | 0.17% |
| 30 Jun 2021 | 583.30 | 586.90 | 586.90 | 578.45 | 323086 | -0.13% |
| 29 Jun 2021 | 584.05 | 584.00 | 586.00 | 580.00 | 250799 | -0.02% |
| 28 Jun 2021 | 584.15 | 586.00 | 586.95 | 582.10 | 329418 | 0.46% |
| 25 Jun 2021 | 581.45 | 583.55 | 586.30 | 578.25 | 234652 | -0.19% |
| 24 Jun 2021 | 582.55 | 578.30 | 585.55 | 575.85 | 243853 | 0.93% |
| 23 Jun 2021 | 577.20 | 586.00 | 590.70 | 575.90 | 315052 | -1.52% |
| 22 Jun 2021 | 586.10 | 589.00 | 592.00 | 578.80 | 252981 | 0.42% |
| 21 Jun 2021 | 583.65 | 572.00 | 588.00 | 569.00 | 1050518 | 1.83% |
| 18 Jun 2021 | 573.15 | 579.80 | 582.25 | 567.50 | 256374 | -0.77% |
| 17 Jun 2021 | 577.60 | 583.00 | 588.15 | 575.10 | 158514 | -1.10% |
| 16 Jun 2021 | 584.00 | 586.10 | 590.00 | 582.10 | 183011 | -0.36% |
| 15 Jun 2021 | 586.10 | 592.00 | 592.95 | 584.15 | 185490 | -0.20% |
| 14 Jun 2021 | 587.30 | 594.25 | 595.00 | 582.45 | 167167 | -0.58% |
| 11 Jun 2021 | 590.70 | 594.80 | 596.95 | 588.30 | 249921 | -0.03% |
| 10 Jun 2021 | 590.85 | 591.95 | 595.75 | 587.00 | 207328 | 0.91% |
| 09 Jun 2021 | 585.50 | 597.60 | 599.85 | 580.85 | 700855 | -1.28% |
| 08 Jun 2021 | 593.10 | 581.50 | 597.00 | 581.50 | 311166 | 1.25% |
| 07 Jun 2021 | 585.80 | 594.60 | 594.60 | 584.35 | 177920 | -0.54% |
| 04 Jun 2021 | 589.00 | 594.80 | 594.80 | 586.25 | 194805 | -0.04% |
| 03 Jun 2021 | 589.25 | 587.00 | 596.35 | 586.05 | 207736 | 0.32% |
| 02 Jun 2021 | 587.35 | 584.20 | 591.00 | 583.40 | 145198 | 0.55% |
| 01 Jun 2021 | 584.15 | 584.00 | 592.45 | 580.45 | 188543 | -0.02% |
| 31 May 2021 | 584.25 | 594.15 | 600.75 | 581.00 | 313398 | -0.69% |
| 28 May 2021 | 588.30 | 600.00 | 606.70 | 584.00 | 661624 | -2.57% |
| 27 May 2021 | 603.80 | 590.00 | 614.40 | 588.45 | 1757799 | 3.98% |
| 26 May 2021 | 580.70 | 578.60 | 587.40 | 575.40 | 220342 | 0.36% |
| 25 May 2021 | 578.60 | 577.70 | 582.00 | 570.20 | 322992 | 0.94% |
| 24 May 2021 | 573.20 | 570.70 | 583.80 | 568.10 | 248431 | 0.44% |
| 21 May 2021 | 570.70 | 576.00 | 582.00 | 569.05 | 232695 | -0.83% |
| 20 May 2021 | 575.50 | 585.30 | 587.80 | 574.10 | 223670 | -1.67% |
| 19 May 2021 | 585.30 | 585.80 | 593.90 | 582.50 | 211079 | 0.26% |
| 18 May 2021 | 583.80 | 577.00 | 588.00 | 574.00 | 567453 | 2.04% |
| 17 May 2021 | 572.15 | 569.40 | 578.00 | 564.95 | 170148 | 1.01% |
| 14 May 2021 | 566.45 | 586.00 | 586.00 | 565.00 | 374492 | -2.79% |
| 12 May 2021 | 582.70 | 594.40 | 598.05 | 580.00 | 330110 | -1.69% |
| 11 May 2021 | 592.70 | 581.00 | 600.40 | 576.20 | 425107 | 0.95% |
| 10 May 2021 | 587.10 | 578.00 | 591.60 | 573.00 | 430389 | 2.46% |
| 07 May 2021 | 573.00 | 591.50 | 591.75 | 570.05 | 409525 | -2.56% |
| 06 May 2021 | 588.05 | 570.80 | 593.70 | 555.00 | 1006259 | 3.71% |
| 05 May 2021 | 567.00 | 573.00 | 576.90 | 565.00 | 194672 | -0.59% |
| 04 May 2021 | 570.35 | 575.00 | 577.90 | 567.50 | 264193 | 0.42% |
| 03 May 2021 | 567.95 | 554.00 | 573.00 | 554.00 | 662788 | 2.56% |
| 30 Apr 2021 | 553.75 | 573.50 | 574.40 | 551.10 | 1512977 | -3.80% |
| 29 Apr 2021 | 575.60 | 612.15 | 612.85 | 570.05 | 1147127 | -5.42% |
| 28 Apr 2021 | 608.60 | 599.00 | 617.40 | 591.25 | 646637 | 0.84% |
| 27 Apr 2021 | 603.55 | 604.00 | 615.00 | 595.00 | 431036 | 0.77% |
| 26 Apr 2021 | 598.95 | 601.00 | 608.70 | 589.20 | 268460 | -0.14% |
| 23 Apr 2021 | 599.80 | 609.20 | 609.75 | 597.00 | 285244 | -0.92% |
| 22 Apr 2021 | 605.35 | 605.00 | 619.00 | 602.00 | 522258 | 1.21% |
| 20 Apr 2021 | 598.10 | 607.70 | 610.80 | 592.10 | 541286 | 0.39% |
| 19 Apr 2021 | 595.80 | 593.00 | 614.80 | 582.55 | 1632691 | 1.09% |
| 16 Apr 2021 | 589.40 | 576.00 | 594.00 | 573.05 | 570631 | 2.90% |
| 15 Apr 2021 | 572.80 | 572.70 | 575.00 | 564.40 | 375382 | 1.51% |
| 13 Apr 2021 | 564.30 | 550.00 | 572.80 | 549.50 | 330493 | 2.53% |
| 12 Apr 2021 | 550.35 | 558.00 | 562.15 | 542.20 | 410150 | -1.71% |
| 09 Apr 2021 | 559.90 | 562.00 | 571.90 | 553.60 | 578469 | 0.35% |
| 08 Apr 2021 | 557.95 | 554.05 | 562.00 | 552.15 | 252136 | 1.33% |
| 07 Apr 2021 | 550.65 | 556.10 | 572.00 | 549.45 | 619680 | -1.59% |
| 06 Apr 2021 | 559.55 | 569.40 | 569.40 | 556.65 | 354258 | -0.96% |
| 05 Apr 2021 | 564.95 | 562.80 | 569.40 | 548.05 | 471277 | 1.25% |
| 01 Apr 2021 | 557.95 | 550.00 | 559.80 | 547.30 | 489698 | 2.67% |
| 31 Mar 2021 | 543.45 | 538.00 | 545.00 | 533.00 | 397932 | 1.66% |
| 30 Mar 2021 | 534.55 | 539.80 | 542.95 | 527.05 | 336498 | 0.03% |
| 26 Mar 2021 | 534.40 | 533.80 | 536.90 | 531.50 | 366691 | 0.87% |
| 25 Mar 2021 | 529.80 | 526.60 | 536.90 | 523.45 | 752622 | 1.32% |
| 24 Mar 2021 | 522.90 | 519.80 | 529.00 | 517.50 | 587472 | 1.00% |
| 23 Mar 2021 | 517.70 | 503.80 | 523.00 | 497.05 | 1165340 | 3.40% |
| 22 Mar 2021 | 500.70 | 510.35 | 516.90 | 491.45 | 959051 | -1.35% |
| 19 Mar 2021 | 507.55 | 501.95 | 514.05 | 490.50 | 923612 | 1.07% |
| 18 Mar 2021 | 502.20 | 535.00 | 535.05 | 499.00 | 836675 | -5.16% |
| 17 Mar 2021 | 529.55 | 536.80 | 544.75 | 528.00 | 314262 | -0.62% |
| 16 Mar 2021 | 532.85 | 544.75 | 546.05 | 530.05 | 400972 | -1.51% |
| 15 Mar 2021 | 541.00 | 551.00 | 553.40 | 539.00 | 310057 | -1.75% |
| 12 Mar 2021 | 550.65 | 541.05 | 556.50 | 540.55 | 592786 | 1.77% |
| 10 Mar 2021 | 541.05 | 543.80 | 544.95 | 539.00 | 163095 | 0.28% |
| 09 Mar 2021 | 539.55 | 537.05 | 543.65 | 535.10 | 205685 | 0.54% |
| 08 Mar 2021 | 536.65 | 544.70 | 547.95 | 535.05 | 290176 | -1.41% |
| 05 Mar 2021 | 544.30 | 554.65 | 554.80 | 541.70 | 302675 | -1.37% |
| 04 Mar 2021 | 551.85 | 551.00 | 553.55 | 547.15 | 303840 | 0.19% |
| 03 Mar 2021 | 550.80 | 555.00 | 556.75 | 550.10 | 389115 | -0.31% |
| 02 Mar 2021 | 552.50 | 558.80 | 569.00 | 550.10 | 459626 | -1.01% |
| 01 Mar 2021 | 558.15 | 564.00 | 567.80 | 556.00 | 302038 | -0.18% |
| 26 Feb 2021 | 559.15 | 564.95 | 564.95 | 553.20 | 307381 | -0.51% |
| 25 Feb 2021 | 562.00 | 567.85 | 572.30 | 558.05 | 333520 | -1.04% |
| 24 Feb 2021 | 567.90 | 564.00 | 570.00 | 558.30 | 111133 | 1.17% |
| 23 Feb 2021 | 561.35 | 560.50 | 567.00 | 552.60 | 318206 | 1.05% |
| 22 Feb 2021 | 555.50 | 580.00 | 581.80 | 553.00 | 558581 | -4.22% |
| 19 Feb 2021 | 580.00 | 590.00 | 592.80 | 575.20 | 305143 | -1.56% |
| 18 Feb 2021 | 589.20 | 593.80 | 593.80 | 585.10 | 270504 | -0.25% |
| 17 Feb 2021 | 590.70 | 593.80 | 596.90 | 587.80 | 234829 | -0.20% |
| 16 Feb 2021 | 591.90 | 593.90 | 599.00 | 585.60 | 383214 | 0.32% |
| 15 Feb 2021 | 590.00 | 586.75 | 603.75 | 579.20 | 573941 | 1.35% |
| 12 Feb 2021 | 582.15 | 585.00 | 589.35 | 578.40 | 396039 | -0.39% |
| 11 Feb 2021 | 584.40 | 578.00 | 587.85 | 574.95 | 336470 | 1.78% |
| 10 Feb 2021 | 574.20 | 585.10 | 586.00 | 568.00 | 330757 | -1.76% |
| 09 Feb 2021 | 584.50 | 584.95 | 590.00 | 573.00 | 323091 | 0.65% |
| 08 Feb 2021 | 580.75 | 580.00 | 585.00 | 575.15 | 308549 | 0.58% |
| 05 Feb 2021 | 577.40 | 571.80 | 580.75 | 568.20 | 695916 | 1.36% |
| 04 Feb 2021 | 569.65 | 579.80 | 583.95 | 566.05 | 264181 | -1.34% |
| 03 Feb 2021 | 577.40 | 568.20 | 584.80 | 566.40 | 439912 | 1.94% |
| 02 Feb 2021 | 566.40 | 564.75 | 571.75 | 562.05 | 616440 | 0.85% |
| 01 Feb 2021 | 561.65 | 573.00 | 573.95 | 558.00 | 555172 | -0.84% |
| 29 Jan 2021 | 566.40 | 594.80 | 594.80 | 563.70 | 481702 | -3.62% |
| 28 Jan 2021 | 587.70 | 589.05 | 595.00 | 575.75 | 409416 | -0.14% |
| 27 Jan 2021 | 588.50 | 585.10 | 594.40 | 570.05 | 446623 | 0.44% |
| 25 Jan 2021 | 585.95 | 589.40 | 595.00 | 574.45 | 383239 | 0.26% |
| 22 Jan 2021 | 584.45 | 606.00 | 608.45 | 581.10 | 627189 | -4.15% |
| 21 Jan 2021 | 609.75 | 618.80 | 624.00 | 605.05 | 622405 | -0.34% |
| 20 Jan 2021 | 611.80 | 605.00 | 618.95 | 601.60 | 444884 | 2.08% |
| 19 Jan 2021 | 599.35 | 590.10 | 605.00 | 590.10 | 417874 | 2.33% |
| 18 Jan 2021 | 585.70 | 600.00 | 602.40 | 580.00 | 604177 | -2.88% |
| 15 Jan 2021 | 603.05 | 620.00 | 621.00 | 600.65 | 268217 | -1.82% |
| 14 Jan 2021 | 614.25 | 620.00 | 620.00 | 607.00 | 238763 | -0.60% |
| 13 Jan 2021 | 617.95 | 617.00 | 623.00 | 608.00 | 523360 | 0.34% |
| 12 Jan 2021 | 615.85 | 603.30 | 618.50 | 600.60 | 468488 | 2.60% |
| 11 Jan 2021 | 600.25 | 609.50 | 612.50 | 600.00 | 476047 | -0.46% |
| 08 Jan 2021 | 603.05 | 618.00 | 625.55 | 600.10 | 577778 | -1.96% |
| 07 Jan 2021 | 615.10 | 623.05 | 630.75 | 610.00 | 601567 | -0.30% |
| 06 Jan 2021 | 616.95 | 631.00 | 639.90 | 614.00 | 560456 | -2.21% |
| 05 Jan 2021 | 630.90 | 637.00 | 637.00 | 621.10 | 621144 | -0.97% |
| 04 Jan 2021 | 637.05 | 632.80 | 639.90 | 626.65 | 419880 | 0.74% |
| 01 Jan 2021 | 632.35 | 639.00 | 639.55 | 628.05 | 501130 | -1.13% |
| 31 Dec 2020 | 639.60 | 609.00 | 644.55 | 601.80 | 1632432 | 4.78% |
| 30 Dec 2020 | 610.40 | 604.60 | 616.70 | 601.00 | 347359 | 1.94% |
| 29 Dec 2020 | 598.80 | 610.00 | 616.25 | 598.00 | 441649 | -1.71% |
| 28 Dec 2020 | 609.20 | 611.00 | 622.00 | 604.20 | 318751 | -0.21% |
| 24 Dec 2020 | 610.50 | 621.00 | 622.80 | 606.00 | 449119 | -0.78% |
| 23 Dec 2020 | 615.30 | 602.00 | 623.80 | 598.85 | 527854 | 2.20% |
| 22 Dec 2020 | 602.05 | 575.00 | 607.00 | 555.15 | 905111 | 5.25% |
| 21 Dec 2020 | 572.00 | 610.00 | 618.00 | 563.85 | 965242 | -5.92% |
| 18 Dec 2020 | 608.00 | 618.80 | 624.00 | 606.00 | 364424 | -1.60% |
| 17 Dec 2020 | 617.90 | 618.75 | 624.95 | 612.00 | 564398 | 0.19% |
| 16 Dec 2020 | 616.75 | 616.40 | 634.00 | 608.95 | 1439355 | 0.61% |
| 15 Dec 2020 | 613.00 | 614.00 | 616.00 | 605.85 | 523396 | 0.16% |
| 14 Dec 2020 | 612.05 | 607.20 | 616.80 | 603.00 | 563532 | 2.02% |
| 11 Dec 2020 | 599.95 | 603.95 | 609.10 | 597.05 | 1236167 | 0.52% |
| 10 Dec 2020 | 596.85 | 600.00 | 618.00 | 592.00 | 881328 | -0.49% |
| 09 Dec 2020 | 599.80 | 607.95 | 616.00 | 594.05 | 532012 | -0.84% |
| 08 Dec 2020 | 604.90 | 616.40 | 623.80 | 600.00 | 862917 | -0.80% |
