SYRMA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 743.25 | 784.95 | 788.90 | 739.35 | 1759858 | -5.47% |
| 04 Dec 2025 | 786.25 | 794.60 | 802.00 | 782.85 | 1094288 | -1.14% |
| 03 Dec 2025 | 795.35 | 795.85 | 797.55 | 780.40 | 745208 | 0.03% |
| 02 Dec 2025 | 795.15 | 813.00 | 821.95 | 791.60 | 1101287 | -2.20% |
| 01 Dec 2025 | 813.05 | 823.50 | 850.80 | 809.20 | 1888896 | -0.88% |
| 28 Nov 2025 | 820.25 | 851.20 | 852.70 | 802.20 | 1874508 | -3.53% |
| 27 Nov 2025 | 850.30 | 861.00 | 864.25 | 834.45 | 1246792 | -0.82% |
| 26 Nov 2025 | 857.30 | 835.90 | 859.45 | 830.40 | 1216314 | 2.82% |
| 25 Nov 2025 | 833.80 | 818.00 | 849.90 | 808.50 | 1629737 | 1.79% |
| 24 Nov 2025 | 819.15 | 838.30 | 852.50 | 813.85 | 1434923 | -2.00% |
| 21 Nov 2025 | 835.90 | 870.00 | 875.20 | 832.00 | 1187636 | -4.12% |
| 20 Nov 2025 | 871.85 | 879.10 | 880.00 | 857.05 | 985239 | -0.50% |
| 19 Nov 2025 | 876.25 | 873.00 | 883.80 | 860.75 | 1127412 | 0.10% |
| 18 Nov 2025 | 875.40 | 904.65 | 904.65 | 872.20 | 1563838 | -3.07% |
| 17 Nov 2025 | 903.10 | 899.80 | 906.00 | 888.35 | 1553597 | 0.98% |
| 14 Nov 2025 | 894.35 | 884.00 | 902.10 | 878.00 | 1812446 | 0.83% |
| 13 Nov 2025 | 887.00 | 894.00 | 909.90 | 872.00 | 5818716 | -0.66% |
| 12 Nov 2025 | 892.90 | 844.95 | 901.00 | 842.05 | 15178405 | 7.44% |
| 11 Nov 2025 | 831.05 | 820.00 | 892.75 | 798.00 | 19204808 | 2.85% |
| 10 Nov 2025 | 808.05 | 803.00 | 814.60 | 794.75 | 1204696 | 1.07% |
| 07 Nov 2025 | 799.50 | 781.00 | 806.00 | 760.10 | 1231411 | 1.38% |
| 06 Nov 2025 | 788.65 | 790.95 | 815.80 | 780.60 | 1846599 | 0.57% |
| 04 Nov 2025 | 784.20 | 791.85 | 800.80 | 781.60 | 663838 | -0.80% |
| 03 Nov 2025 | 790.55 | 813.80 | 821.35 | 788.35 | 859034 | -2.86% |
| 31 Oct 2025 | 813.80 | 825.00 | 833.30 | 809.50 | 860044 | -1.14% |
| 30 Oct 2025 | 823.15 | 813.75 | 829.90 | 805.10 | 1191409 | 0.76% |
| 29 Oct 2025 | 816.95 | 808.20 | 826.75 | 801.20 | 2020037 | 1.83% |
| 28 Oct 2025 | 802.25 | 765.00 | 809.55 | 763.15 | 6476920 | 6.27% |
| 27 Oct 2025 | 754.95 | 770.35 | 772.60 | 742.90 | 1376999 | -2.44% |
| 24 Oct 2025 | 773.85 | 777.00 | 788.00 | 766.50 | 949900 | 0.65% |
| 23 Oct 2025 | 768.85 | 800.05 | 804.55 | 765.00 | 1126925 | -3.37% |
| 21 Oct 2025 | 795.65 | 785.85 | 801.30 | 783.90 | 274494 | 2.02% |
| 20 Oct 2025 | 779.90 | 791.80 | 792.50 | 775.00 | 698497 | -0.90% |
| 17 Oct 2025 | 787.00 | 795.00 | 807.00 | 782.15 | 869995 | -0.36% |
| 16 Oct 2025 | 789.85 | 797.80 | 802.00 | 787.00 | 879041 | -0.78% |
| 15 Oct 2025 | 796.05 | 804.05 | 808.00 | 790.00 | 884834 | -0.73% |
| 14 Oct 2025 | 801.90 | 835.00 | 863.00 | 795.55 | 1976329 | -3.34% |
| 13 Oct 2025 | 829.60 | 838.05 | 838.80 | 820.00 | 671198 | -1.67% |
| 10 Oct 2025 | 843.65 | 822.00 | 848.45 | 821.75 | 836155 | 2.67% |
| 09 Oct 2025 | 821.75 | 845.90 | 848.70 | 819.00 | 847812 | -2.99% |
| 08 Oct 2025 | 847.10 | 852.00 | 855.25 | 826.10 | 1195674 | -0.57% |
| 07 Oct 2025 | 851.95 | 819.40 | 868.95 | 818.00 | 3969271 | 4.17% |
| 06 Oct 2025 | 817.85 | 835.85 | 835.85 | 810.70 | 583970 | -1.29% |
| 03 Oct 2025 | 828.50 | 809.00 | 831.90 | 800.10 | 1165641 | 3.03% |
| 01 Oct 2025 | 804.10 | 770.05 | 828.20 | 769.00 | 3519471 | 4.78% |
| 30 Sep 2025 | 767.40 | 794.00 | 800.95 | 765.50 | 912844 | -3.47% |
| 29 Sep 2025 | 794.95 | 806.00 | 820.75 | 791.50 | 754781 | -0.98% |
| 26 Sep 2025 | 802.85 | 835.00 | 836.85 | 798.70 | 1381059 | -3.88% |
| 25 Sep 2025 | 835.30 | 860.00 | 870.90 | 830.25 | 1989691 | -2.69% |
| 24 Sep 2025 | 858.40 | 820.00 | 866.50 | 816.00 | 3528657 | 4.95% |
| 23 Sep 2025 | 817.90 | 818.00 | 836.00 | 814.20 | 737589 | 0.28% |
| 22 Sep 2025 | 815.65 | 829.80 | 837.00 | 812.05 | 832345 | -1.44% |
| 19 Sep 2025 | 827.55 | 811.85 | 840.00 | 803.45 | 1556820 | 1.93% |
| 18 Sep 2025 | 811.85 | 803.70 | 818.00 | 792.05 | 1207585 | 1.68% |
| 17 Sep 2025 | 798.45 | 824.00 | 829.00 | 790.90 | 1222358 | -2.35% |
| 16 Sep 2025 | 817.65 | 806.40 | 831.95 | 806.35 | 1104929 | 1.85% |
| 15 Sep 2025 | 802.80 | 825.40 | 828.50 | 800.00 | 982832 | -2.73% |
| 12 Sep 2025 | 825.35 | 839.90 | 852.30 | 817.40 | 1337137 | -1.18% |
| 11 Sep 2025 | 835.20 | 846.20 | 866.95 | 832.05 | 1122497 | -1.38% |
| 10 Sep 2025 | 846.85 | 861.25 | 873.35 | 841.60 | 967611 | -1.41% |
| 09 Sep 2025 | 859.00 | 860.30 | 865.00 | 841.15 | 1005168 | -0.15% |
| 08 Sep 2025 | 860.30 | 833.90 | 875.00 | 827.00 | 1848077 | 3.49% |
| 05 Sep 2025 | 831.25 | 831.60 | 872.00 | 822.85 | 3044525 | -0.59% |
| 04 Sep 2025 | 836.15 | 804.90 | 845.00 | 796.00 | 5354790 | 5.64% |
| 03 Sep 2025 | 791.50 | 759.45 | 803.50 | 754.95 | 4034928 | 4.10% |
| 02 Sep 2025 | 760.30 | 769.00 | 779.50 | 752.00 | 1600968 | 0.53% |
| 01 Sep 2025 | 756.30 | 758.00 | 774.00 | 725.10 | 1295138 | 0.40% |
| 29 Aug 2025 | 753.25 | 739.00 | 764.00 | 736.30 | 998942 | 1.98% |
| 28 Aug 2025 | 738.60 | 724.75 | 749.95 | 720.00 | 944962 | 1.47% |
| 26 Aug 2025 | 727.90 | 745.00 | 753.90 | 723.20 | 638007 | -2.88% |
| 25 Aug 2025 | 749.45 | 753.65 | 758.50 | 741.70 | 698961 | 0.47% |
| 22 Aug 2025 | 745.95 | 748.80 | 750.90 | 735.50 | 645242 | 0.13% |
| 21 Aug 2025 | 744.95 | 728.60 | 751.95 | 720.90 | 1538811 | 3.45% |
| 20 Aug 2025 | 720.10 | 723.05 | 734.50 | 711.10 | 694427 | -0.70% |
| 19 Aug 2025 | 725.15 | 717.00 | 729.70 | 711.10 | 645557 | 1.39% |
| 18 Aug 2025 | 715.20 | 709.00 | 717.90 | 703.10 | 743513 | 3.26% |
| 14 Aug 2025 | 692.65 | 698.85 | 705.00 | 690.10 | 413822 | -0.37% |
| 13 Aug 2025 | 695.25 | 676.30 | 703.60 | 676.30 | 1135250 | 3.26% |
| 12 Aug 2025 | 673.30 | 719.00 | 724.85 | 645.35 | 1957141 | -6.22% |
| 11 Aug 2025 | 717.95 | 697.00 | 720.95 | 684.35 | 1126326 | 2.13% |
| 08 Aug 2025 | 702.95 | 715.05 | 738.00 | 691.00 | 1010210 | -1.05% |
| 07 Aug 2025 | 710.40 | 705.20 | 725.00 | 705.05 | 654558 | -1.44% |
| 06 Aug 2025 | 720.80 | 716.20 | 730.00 | 701.05 | 975430 | 0.48% |
| 05 Aug 2025 | 717.35 | 729.75 | 749.90 | 715.25 | 714941 | -1.67% |
| 04 Aug 2025 | 729.50 | 755.00 | 758.00 | 722.10 | 1043093 | -2.50% |
| 01 Aug 2025 | 748.20 | 758.30 | 780.50 | 745.25 | 1421832 | -1.03% |
| 31 Jul 2025 | 756.00 | 744.00 | 760.00 | 735.00 | 1424964 | -0.91% |
| 30 Jul 2025 | 762.95 | 746.80 | 767.00 | 743.10 | 1434196 | 2.24% |
| 29 Jul 2025 | 746.25 | 746.35 | 755.00 | 740.85 | 1438218 | -0.01% |
| 28 Jul 2025 | 746.35 | 731.55 | 750.00 | 717.05 | 3233878 | 2.50% |
| 25 Jul 2025 | 728.15 | 708.00 | 734.00 | 706.70 | 2998145 | 3.12% |
| 24 Jul 2025 | 706.10 | 694.45 | 736.65 | 692.00 | 3330028 | 0.99% |
| 23 Jul 2025 | 699.20 | 700.00 | 717.20 | 684.00 | 2208350 | -1.53% |
| 22 Jul 2025 | 710.05 | 701.00 | 721.90 | 695.00 | 1323695 | 0.21% |
| 21 Jul 2025 | 708.55 | 701.20 | 715.90 | 675.00 | 2450148 | 0.48% |
| 18 Jul 2025 | 705.15 | 713.95 | 728.75 | 701.00 | 1879064 | -1.27% |
| 17 Jul 2025 | 714.25 | 701.00 | 719.80 | 698.00 | 1635017 | 2.43% |
| 16 Jul 2025 | 697.30 | 693.95 | 712.00 | 680.50 | 1260837 | 0.27% |
| 15 Jul 2025 | 695.45 | 683.00 | 700.75 | 680.20 | 1858366 | 2.05% |
| 14 Jul 2025 | 681.45 | 679.80 | 700.25 | 668.00 | 1731378 | 0.44% |
| 11 Jul 2025 | 678.45 | 665.00 | 685.00 | 656.10 | 2895361 | 2.30% |
| 10 Jul 2025 | 663.20 | 650.00 | 682.50 | 647.65 | 5651587 | 2.09% |
| 09 Jul 2025 | 649.65 | 627.00 | 663.10 | 621.50 | 12792590 | 5.61% |
| 08 Jul 2025 | 615.15 | 619.00 | 623.50 | 608.80 | 530632 | -0.69% |
| 07 Jul 2025 | 619.40 | 606.60 | 621.95 | 600.90 | 899967 | 1.62% |
| 04 Jul 2025 | 609.55 | 606.85 | 614.80 | 600.00 | 852918 | 0.44% |
| 03 Jul 2025 | 606.85 | 604.10 | 608.95 | 589.40 | 1592660 | 0.46% |
| 02 Jul 2025 | 604.10 | 586.00 | 614.00 | 585.95 | 4090697 | 2.92% |
| 01 Jul 2025 | 586.95 | 570.80 | 598.50 | 562.15 | 2400807 | 3.48% |
| 30 Jun 2025 | 567.20 | 557.45 | 570.85 | 555.00 | 998344 | 1.84% |
| 27 Jun 2025 | 556.95 | 542.05 | 564.20 | 538.50 | 2626605 | 3.26% |
| 26 Jun 2025 | 539.35 | 538.85 | 546.00 | 530.30 | 982891 | 0.09% |
| 25 Jun 2025 | 538.85 | 529.10 | 548.90 | 528.60 | 1267117 | 2.09% |
| 24 Jun 2025 | 527.80 | 509.90 | 541.75 | 507.10 | 3245921 | 4.87% |
| 23 Jun 2025 | 503.30 | 500.00 | 509.70 | 500.00 | 506417 | -0.66% |
| 20 Jun 2025 | 506.65 | 514.25 | 517.30 | 504.00 | 952661 | -0.98% |
| 19 Jun 2025 | 511.65 | 529.00 | 529.20 | 508.00 | 856202 | -2.92% |
| 18 Jun 2025 | 527.05 | 524.60 | 541.85 | 520.00 | 1620523 | -0.37% |
| 17 Jun 2025 | 529.00 | 523.75 | 535.80 | 514.85 | 2124391 | 1.51% |
| 16 Jun 2025 | 521.15 | 522.95 | 530.75 | 512.65 | 589934 | -0.31% |
| 13 Jun 2025 | 522.75 | 513.05 | 530.70 | 511.25 | 525555 | -1.18% |
| 12 Jun 2025 | 529.00 | 542.00 | 542.00 | 525.20 | 305118 | -1.68% |
| 11 Jun 2025 | 538.05 | 539.50 | 543.00 | 528.00 | 481645 | -0.16% |
| 10 Jun 2025 | 538.90 | 548.00 | 549.45 | 537.20 | 280842 | -1.57% |
| 09 Jun 2025 | 547.50 | 537.40 | 548.80 | 535.75 | 1078235 | 2.36% |
| 06 Jun 2025 | 534.90 | 541.60 | 543.20 | 533.10 | 716733 | -1.05% |
| 05 Jun 2025 | 540.55 | 539.80 | 545.00 | 535.50 | 517934 | 0.94% |
| 04 Jun 2025 | 535.50 | 544.00 | 544.20 | 532.05 | 563028 | -1.08% |
| 03 Jun 2025 | 541.35 | 538.00 | 549.90 | 537.35 | 466967 | 0.89% |
| 02 Jun 2025 | 536.60 | 548.00 | 576.00 | 534.40 | 2178606 | -0.41% |
| 30 May 2025 | 538.80 | 540.10 | 542.50 | 534.00 | 425973 | 0.24% |
| 29 May 2025 | 537.50 | 541.15 | 546.85 | 535.20 | 686622 | -0.29% |
| 28 May 2025 | 539.05 | 547.00 | 548.00 | 530.00 | 614041 | -1.16% |
| 27 May 2025 | 545.40 | 554.50 | 555.85 | 542.60 | 904915 | -1.69% |
| 26 May 2025 | 554.80 | 538.90 | 558.00 | 533.05 | 1076110 | 3.46% |
| 23 May 2025 | 536.25 | 541.50 | 552.95 | 532.60 | 1695961 | -0.48% |
| 22 May 2025 | 538.85 | 531.30 | 543.65 | 524.00 | 941502 | 1.42% |
| 21 May 2025 | 531.30 | 522.20 | 537.75 | 520.40 | 749658 | 2.09% |
| 20 May 2025 | 520.40 | 524.85 | 530.00 | 519.00 | 447729 | -0.30% |
| 19 May 2025 | 521.95 | 531.75 | 540.50 | 519.75 | 545461 | -1.45% |
| 16 May 2025 | 529.65 | 531.90 | 539.70 | 527.55 | 859175 | 0.01% |
| 15 May 2025 | 529.60 | 526.95 | 537.50 | 518.55 | 1270223 | 0.68% |
| 14 May 2025 | 526.00 | 563.15 | 567.80 | 524.50 | 3891606 | -6.80% |
| 13 May 2025 | 564.40 | 545.00 | 573.00 | 533.00 | 2292922 | 4.19% |
| 12 May 2025 | 541.70 | 505.00 | 548.20 | 505.00 | 6541825 | 13.22% |
| 09 May 2025 | 478.45 | 463.00 | 482.05 | 463.00 | 542782 | 0.08% |
| 08 May 2025 | 478.05 | 491.50 | 501.60 | 473.00 | 991991 | -1.96% |
| 07 May 2025 | 487.60 | 450.00 | 508.00 | 446.80 | 5475897 | 6.65% |
| 06 May 2025 | 457.20 | 471.95 | 476.40 | 452.10 | 394294 | -3.13% |
| 05 May 2025 | 471.95 | 456.90 | 477.95 | 456.70 | 316540 | 1.16% |
| 02 May 2025 | 466.55 | 465.55 | 472.50 | 453.80 | 756930 | 0.25% |
| 30 Apr 2025 | 465.40 | 480.85 | 484.15 | 462.00 | 493283 | -3.21% |
| 29 Apr 2025 | 480.85 | 485.20 | 492.90 | 477.85 | 477549 | -0.23% |
| 28 Apr 2025 | 481.95 | 490.25 | 494.90 | 480.25 | 726714 | -1.59% |
| 25 Apr 2025 | 489.75 | 523.80 | 523.80 | 486.05 | 1009365 | -6.04% |
| 24 Apr 2025 | 521.25 | 520.65 | 526.10 | 511.80 | 669069 | 0.11% |
| 23 Apr 2025 | 520.70 | 524.00 | 525.70 | 502.00 | 977553 | 0.71% |
| 22 Apr 2025 | 517.05 | 500.00 | 533.20 | 497.60 | 2639761 | 4.20% |
| 21 Apr 2025 | 496.20 | 503.95 | 505.50 | 494.55 | 496965 | -0.94% |
| 17 Apr 2025 | 500.90 | 496.60 | 508.95 | 491.00 | 666574 | 1.25% |
| 16 Apr 2025 | 494.70 | 496.00 | 505.60 | 490.10 | 596521 | 0.46% |
| 15 Apr 2025 | 492.45 | 490.80 | 511.90 | 485.25 | 1573823 | 2.64% |
| 11 Apr 2025 | 479.80 | 451.00 | 484.90 | 446.00 | 3160293 | 10.76% |
| 09 Apr 2025 | 433.20 | 434.80 | 436.00 | 421.45 | 405931 | -0.37% |
| 08 Apr 2025 | 434.80 | 438.00 | 444.00 | 427.15 | 507646 | 4.24% |
| 07 Apr 2025 | 417.10 | 382.55 | 420.00 | 370.00 | 897519 | -5.67% |
| 04 Apr 2025 | 442.15 | 468.00 | 472.00 | 440.10 | 528478 | -5.32% |
| 03 Apr 2025 | 467.00 | 464.90 | 475.90 | 460.05 | 489150 | 0.10% |
| 02 Apr 2025 | 466.55 | 468.95 | 470.50 | 454.85 | 542607 | 0.57% |
| 01 Apr 2025 | 463.90 | 459.50 | 471.80 | 455.00 | 495880 | 0.87% |
| 28 Mar 2025 | 459.90 | 476.00 | 485.00 | 454.95 | 566481 | -3.12% |
| 27 Mar 2025 | 474.70 | 470.00 | 480.80 | 460.95 | 879707 | 1.02% |
| 26 Mar 2025 | 469.90 | 490.30 | 490.30 | 468.00 | 776463 | -3.69% |
| 25 Mar 2025 | 487.90 | 486.95 | 492.55 | 466.30 | 905474 | 1.18% |
| 24 Mar 2025 | 482.20 | 474.00 | 485.70 | 471.10 | 811309 | 2.84% |
| 21 Mar 2025 | 468.90 | 471.00 | 476.00 | 462.70 | 531229 | 0.10% |
| 20 Mar 2025 | 468.45 | 474.75 | 478.50 | 461.25 | 746446 | -0.03% |
| 19 Mar 2025 | 468.60 | 447.00 | 486.40 | 445.25 | 1839603 | 5.86% |
| 18 Mar 2025 | 442.65 | 422.50 | 446.45 | 419.60 | 1068996 | 6.19% |
| 17 Mar 2025 | 416.85 | 423.00 | 424.50 | 414.00 | 421800 | 0.75% |
| 13 Mar 2025 | 413.75 | 422.60 | 426.90 | 409.50 | 646989 | -0.92% |
| 12 Mar 2025 | 417.60 | 428.80 | 430.00 | 413.45 | 430374 | -1.47% |
| 11 Mar 2025 | 423.85 | 414.90 | 428.80 | 413.55 | 604252 | -0.25% |
| 10 Mar 2025 | 424.90 | 451.95 | 454.30 | 422.80 | 691381 | -5.48% |
| 07 Mar 2025 | 449.55 | 441.05 | 456.00 | 440.25 | 751764 | 2.19% |
| 06 Mar 2025 | 439.90 | 435.00 | 448.00 | 428.50 | 1091787 | 2.34% |
| 05 Mar 2025 | 429.85 | 428.10 | 438.70 | 423.10 | 731448 | 1.13% |
| 04 Mar 2025 | 425.05 | 412.00 | 437.85 | 409.80 | 893215 | 1.58% |
| 03 Mar 2025 | 418.45 | 419.95 | 422.70 | 397.00 | 1039495 | 1.11% |
| 28 Feb 2025 | 413.85 | 410.25 | 421.00 | 406.15 | 1020174 | -0.27% |
| 27 Feb 2025 | 414.95 | 434.45 | 458.00 | 409.40 | 3654988 | -2.30% |
| 25 Feb 2025 | 424.70 | 431.40 | 436.35 | 420.55 | 488327 | -0.59% |
| 24 Feb 2025 | 427.20 | 424.35 | 441.80 | 413.10 | 1081572 | 0.35% |
| 21 Feb 2025 | 425.70 | 447.00 | 455.70 | 423.35 | 949840 | -4.84% |
| 20 Feb 2025 | 447.35 | 440.00 | 449.95 | 433.30 | 978171 | 1.39% |
| 19 Feb 2025 | 441.20 | 426.00 | 452.20 | 423.65 | 977985 | 3.29% |
| 18 Feb 2025 | 427.15 | 446.85 | 447.70 | 419.30 | 575696 | -3.90% |
| 17 Feb 2025 | 444.50 | 440.00 | 456.00 | 424.85 | 1862669 | 0.67% |
| 14 Feb 2025 | 441.55 | 469.95 | 474.70 | 437.00 | 781637 | -5.40% |
| 13 Feb 2025 | 466.75 | 475.00 | 494.80 | 464.00 | 741002 | -2.10% |
| 12 Feb 2025 | 476.75 | 485.90 | 485.90 | 453.35 | 873600 | -1.09% |
| 11 Feb 2025 | 482.00 | 512.50 | 512.65 | 477.10 | 740914 | -6.71% |
| 10 Feb 2025 | 516.65 | 520.05 | 522.00 | 495.10 | 519585 | -0.62% |
| 07 Feb 2025 | 519.85 | 533.05 | 534.15 | 511.25 | 656511 | -3.24% |
| 06 Feb 2025 | 537.25 | 526.00 | 542.80 | 525.50 | 695812 | 2.38% |
| 05 Feb 2025 | 524.75 | 565.00 | 566.80 | 519.00 | 1209487 | -6.87% |
| 04 Feb 2025 | 563.45 | 559.80 | 569.35 | 549.05 | 1344534 | 1.94% |
| 03 Feb 2025 | 552.75 | 531.00 | 562.35 | 520.25 | 2638450 | 3.85% |
| 01 Feb 2025 | 532.25 | 537.00 | 548.95 | 516.20 | 1470567 | 0.04% |
| 31 Jan 2025 | 532.05 | 520.05 | 541.95 | 515.15 | 1822694 | -0.76% |
| 30 Jan 2025 | 536.10 | 532.40 | 554.75 | 507.00 | 8793330 | 6.14% |
| 29 Jan 2025 | 505.10 | 455.00 | 505.10 | 443.85 | 9435799 | 19.99% |
| 28 Jan 2025 | 420.95 | 436.75 | 444.70 | 402.45 | 1738457 | -5.06% |
| 27 Jan 2025 | 443.40 | 458.40 | 458.40 | 432.50 | 1044499 | -3.80% |
| 24 Jan 2025 | 460.90 | 473.30 | 473.95 | 454.00 | 903964 | -1.79% |
| 23 Jan 2025 | 469.30 | 465.35 | 490.40 | 462.00 | 1316882 | 0.42% |
| 22 Jan 2025 | 467.35 | 502.85 | 505.80 | 452.50 | 2423909 | -6.28% |
| 21 Jan 2025 | 498.65 | 531.90 | 540.90 | 496.75 | 1420611 | -5.83% |
| 20 Jan 2025 | 529.50 | 537.40 | 545.10 | 523.90 | 455710 | -0.54% |
| 17 Jan 2025 | 532.35 | 540.90 | 543.00 | 526.40 | 632671 | -1.43% |
| 16 Jan 2025 | 540.10 | 543.30 | 554.70 | 535.00 | 678759 | 0.40% |
| 15 Jan 2025 | 537.95 | 544.95 | 560.60 | 530.45 | 1031055 | -0.76% |
| 14 Jan 2025 | 542.05 | 532.95 | 552.30 | 530.00 | 890672 | 2.39% |
| 13 Jan 2025 | 529.40 | 575.75 | 588.80 | 525.00 | 1737915 | -6.76% |
| 10 Jan 2025 | 567.80 | 593.05 | 603.00 | 554.40 | 2400940 | -4.53% |
| 09 Jan 2025 | 594.75 | 610.10 | 614.95 | 592.00 | 610529 | -2.52% |
| 08 Jan 2025 | 610.15 | 616.40 | 618.95 | 592.70 | 763851 | -0.72% |
| 07 Jan 2025 | 614.60 | 602.50 | 619.75 | 602.45 | 989932 | 3.25% |
| 06 Jan 2025 | 595.25 | 630.00 | 647.10 | 591.20 | 1971933 | -5.15% |
| 03 Jan 2025 | 627.60 | 630.80 | 638.20 | 623.20 | 836795 | 0.38% |
| 02 Jan 2025 | 625.25 | 629.85 | 634.45 | 622.45 | 887526 | 0.04% |
| 01 Jan 2025 | 625.00 | 592.85 | 642.30 | 589.00 | 5396426 | 5.91% |
| 31 Dec 2024 | 590.15 | 570.00 | 596.90 | 570.00 | 498220 | 1.99% |
| 30 Dec 2024 | 578.65 | 599.00 | 600.15 | 575.00 | 756336 | -2.95% |
| 27 Dec 2024 | 596.25 | 592.00 | 604.30 | 583.00 | 671207 | 1.14% |
| 26 Dec 2024 | 589.55 | 599.50 | 603.65 | 587.00 | 527083 | -1.66% |
| 24 Dec 2024 | 599.50 | 610.00 | 615.55 | 596.10 | 754212 | -1.11% |
| 23 Dec 2024 | 606.25 | 600.90 | 619.00 | 579.05 | 1626931 | 1.89% |
| 20 Dec 2024 | 595.00 | 620.50 | 621.85 | 585.80 | 1268832 | -3.20% |
| 19 Dec 2024 | 614.70 | 575.00 | 631.80 | 572.00 | 3770564 | 3.59% |
| 18 Dec 2024 | 593.40 | 605.05 | 608.30 | 587.00 | 631364 | -2.02% |
| 17 Dec 2024 | 605.65 | 608.95 | 619.50 | 601.00 | 879070 | -0.31% |
| 16 Dec 2024 | 607.55 | 613.00 | 620.00 | 602.70 | 1002960 | 0.01% |
| 13 Dec 2024 | 607.50 | 596.50 | 612.00 | 578.35 | 1695559 | 1.28% |
| 12 Dec 2024 | 599.80 | 599.80 | 614.35 | 593.85 | 2665236 | 0.65% |
| 11 Dec 2024 | 595.90 | 582.00 | 604.70 | 581.55 | 2987941 | 2.98% |
| 10 Dec 2024 | 578.65 | 557.70 | 586.50 | 550.85 | 2413140 | 4.08% |
| 09 Dec 2024 | 555.95 | 551.80 | 559.35 | 550.00 | 543861 | 0.92% |
| 06 Dec 2024 | 550.90 | 557.10 | 560.00 | 550.00 | 651734 | -1.10% |
| 05 Dec 2024 | 557.05 | 572.00 | 573.00 | 541.00 | 1526774 | -1.74% |
| 04 Dec 2024 | 566.90 | 583.55 | 590.00 | 564.00 | 1032220 | -2.91% |
| 03 Dec 2024 | 583.90 | 585.00 | 595.00 | 577.20 | 887851 | 0.70% |
| 02 Dec 2024 | 579.85 | 564.00 | 582.65 | 561.05 | 935157 | 2.42% |
| 29 Nov 2024 | 566.15 | 582.90 | 585.90 | 561.00 | 819686 | -2.46% |
| 28 Nov 2024 | 580.40 | 564.00 | 590.00 | 560.05 | 1785602 | 2.91% |
| 27 Nov 2024 | 564.00 | 551.25 | 581.00 | 548.80 | 2130737 | 3.32% |
| 26 Nov 2024 | 545.90 | 559.65 | 559.65 | 543.05 | 494468 | -1.80% |
| 25 Nov 2024 | 555.90 | 539.00 | 560.00 | 532.00 | 805658 | 5.41% |
| 22 Nov 2024 | 527.35 | 537.00 | 540.90 | 519.10 | 576212 | -1.51% |
| 21 Nov 2024 | 535.45 | 554.95 | 560.00 | 527.05 | 765828 | -4.28% |
| 19 Nov 2024 | 559.40 | 570.00 | 584.00 | 552.80 | 1690701 | -0.12% |
| 18 Nov 2024 | 560.10 | 550.00 | 566.00 | 533.35 | 891959 | 2.27% |
| 14 Nov 2024 | 547.65 | 539.85 | 558.00 | 537.05 | 855834 | 2.00% |
| 13 Nov 2024 | 536.90 | 529.95 | 543.45 | 522.75 | 1047629 | -0.17% |
| 12 Nov 2024 | 537.80 | 543.00 | 554.55 | 530.00 | 978958 | -2.32% |
| 11 Nov 2024 | 550.55 | 549.35 | 559.00 | 538.10 | 1067423 | 0.22% |
| 08 Nov 2024 | 549.35 | 566.20 | 571.70 | 545.95 | 1604080 | -3.34% |
| 07 Nov 2024 | 568.35 | 538.05 | 580.25 | 538.05 | 3132031 | 2.56% |
| 06 Nov 2024 | 554.15 | 508.00 | 557.10 | 502.00 | 5325713 | 9.36% |
| 05 Nov 2024 | 506.70 | 507.00 | 522.40 | 501.45 | 1877817 | 0.52% |
| 04 Nov 2024 | 504.10 | 501.00 | 545.00 | 500.00 | 7829455 | -0.96% |
| 01 Nov 2024 | 509.00 | 522.80 | 530.00 | 496.10 | 604048 | -1.72% |
| 31 Oct 2024 | 517.90 | 499.00 | 527.35 | 495.00 | 2424766 | 2.52% |
| 30 Oct 2024 | 505.15 | 486.30 | 509.00 | 481.45 | 8101062 | 1.55% |
| 29 Oct 2024 | 497.45 | 429.00 | 509.95 | 425.50 | 28958820 | 15.11% |
| 28 Oct 2024 | 432.15 | 389.55 | 442.50 | 385.85 | 12240548 | 13.86% |
| 25 Oct 2024 | 379.55 | 399.00 | 402.40 | 376.35 | 795599 | -3.45% |
| 24 Oct 2024 | 393.10 | 394.10 | 397.55 | 389.35 | 613175 | -0.03% |
| 23 Oct 2024 | 393.20 | 391.10 | 399.70 | 387.75 | 447446 | -0.79% |
| 22 Oct 2024 | 396.35 | 401.90 | 402.95 | 394.05 | 493822 | -1.25% |
| 21 Oct 2024 | 401.35 | 407.20 | 410.00 | 400.00 | 265782 | -1.36% |
| 18 Oct 2024 | 406.90 | 404.00 | 416.00 | 398.90 | 676657 | 0.28% |
| 17 Oct 2024 | 405.75 | 409.45 | 410.90 | 403.40 | 328796 | -0.84% |
| 16 Oct 2024 | 409.20 | 411.15 | 413.90 | 408.25 | 270379 | -0.85% |
| 15 Oct 2024 | 412.70 | 418.15 | 418.45 | 411.20 | 184821 | -0.72% |
| 14 Oct 2024 | 415.70 | 418.55 | 419.05 | 409.50 | 246204 | -0.28% |
| 11 Oct 2024 | 416.85 | 415.80 | 419.00 | 411.65 | 182942 | 1.03% |
| 10 Oct 2024 | 412.60 | 410.05 | 419.80 | 409.20 | 405277 | 0.92% |
| 09 Oct 2024 | 408.85 | 412.35 | 413.50 | 408.05 | 346367 | 0.31% |
| 08 Oct 2024 | 407.60 | 410.10 | 413.05 | 402.00 | 372772 | -0.33% |
| 07 Oct 2024 | 408.95 | 419.90 | 421.40 | 400.70 | 366047 | -1.69% |
| 04 Oct 2024 | 416.00 | 425.30 | 425.30 | 414.35 | 294215 | -1.88% |
| 03 Oct 2024 | 423.95 | 420.00 | 426.35 | 417.30 | 307064 | -1.05% |
| 01 Oct 2024 | 428.45 | 427.80 | 431.25 | 425.85 | 423669 | 0.86% |
| 30 Sep 2024 | 424.80 | 445.50 | 446.00 | 420.20 | 686749 | -3.63% |
| 27 Sep 2024 | 440.80 | 453.00 | 460.60 | 438.15 | 498766 | -2.28% |
| 26 Sep 2024 | 451.10 | 460.05 | 462.60 | 446.80 | 351130 | -1.62% |
| 25 Sep 2024 | 458.55 | 444.55 | 472.80 | 442.40 | 2830339 | 4.18% |
| 24 Sep 2024 | 440.15 | 444.10 | 447.15 | 438.60 | 168303 | -0.89% |
| 23 Sep 2024 | 444.10 | 443.05 | 452.40 | 441.25 | 205633 | 0.24% |
| 20 Sep 2024 | 443.05 | 448.00 | 448.00 | 438.20 | 247317 | -0.39% |
| 19 Sep 2024 | 444.80 | 447.85 | 448.95 | 435.00 | 357990 | 0.03% |
| 18 Sep 2024 | 444.65 | 442.00 | 463.70 | 441.10 | 883899 | 0.94% |
| 17 Sep 2024 | 440.50 | 453.90 | 454.95 | 438.70 | 443708 | -2.74% |
| 16 Sep 2024 | 452.90 | 465.20 | 468.95 | 452.00 | 388930 | -3.26% |
| 13 Sep 2024 | 468.15 | 459.90 | 480.50 | 454.60 | 1757663 | 0.95% |
| 12 Sep 2024 | 463.75 | 424.50 | 474.50 | 421.25 | 4113499 | 10.52% |
| 11 Sep 2024 | 419.60 | 421.95 | 423.20 | 418.05 | 132542 | -0.07% |
| 10 Sep 2024 | 419.90 | 427.00 | 429.60 | 418.75 | 394189 | -0.78% |
| 09 Sep 2024 | 423.20 | 429.65 | 429.65 | 417.20 | 282767 | -1.50% |
| 06 Sep 2024 | 429.65 | 437.00 | 443.70 | 428.10 | 215639 | -1.29% |
| 05 Sep 2024 | 435.25 | 438.05 | 443.30 | 434.95 | 159666 | -0.61% |
| 04 Sep 2024 | 437.90 | 430.00 | 438.90 | 429.00 | 317884 | 0.50% |
| 03 Sep 2024 | 435.70 | 438.90 | 440.50 | 434.05 | 288294 | -0.22% |
| 02 Sep 2024 | 436.65 | 444.00 | 444.00 | 435.10 | 153049 | -0.39% |
| 30 Aug 2024 | 438.35 | 441.65 | 447.60 | 435.70 | 198388 | -0.28% |
| 29 Aug 2024 | 439.60 | 439.65 | 442.30 | 434.05 | 317045 | 0.18% |
| 28 Aug 2024 | 438.80 | 436.50 | 443.90 | 435.60 | 240402 | 0.55% |
| 27 Aug 2024 | 436.40 | 430.95 | 439.00 | 430.95 | 302733 | 1.37% |
| 26 Aug 2024 | 430.50 | 455.10 | 460.95 | 429.00 | 778137 | -5.24% |
| 23 Aug 2024 | 454.30 | 441.60 | 462.95 | 437.00 | 867899 | 3.45% |
| 22 Aug 2024 | 439.15 | 443.25 | 446.95 | 437.65 | 280853 | -0.08% |
| 21 Aug 2024 | 439.50 | 429.00 | 443.80 | 426.05 | 550649 | 2.66% |
| 20 Aug 2024 | 428.10 | 426.95 | 433.70 | 423.85 | 387402 | 1.04% |
| 19 Aug 2024 | 423.70 | 416.45 | 428.95 | 414.20 | 583810 | 3.01% |
| 16 Aug 2024 | 411.30 | 415.00 | 415.10 | 407.30 | 360130 | 1.27% |
| 14 Aug 2024 | 406.15 | 405.90 | 408.35 | 390.60 | 568286 | 1.02% |
| 13 Aug 2024 | 402.05 | 405.95 | 409.40 | 398.30 | 524931 | -0.80% |
| 12 Aug 2024 | 405.30 | 417.80 | 418.50 | 404.25 | 675559 | -2.29% |
| 09 Aug 2024 | 414.80 | 407.00 | 420.00 | 407.00 | 647136 | 2.89% |
| 08 Aug 2024 | 403.15 | 418.00 | 418.00 | 401.55 | 1802458 | -3.03% |
| 07 Aug 2024 | 415.75 | 435.00 | 442.65 | 415.00 | 1417671 | -2.81% |
| 06 Aug 2024 | 427.75 | 423.00 | 461.65 | 423.00 | 3269226 | -8.27% |
| 05 Aug 2024 | 466.30 | 484.90 | 484.90 | 462.15 | 524030 | -5.13% |
| 02 Aug 2024 | 491.50 | 490.70 | 501.90 | 486.30 | 929863 | -1.86% |
| 01 Aug 2024 | 500.80 | 494.50 | 505.70 | 493.80 | 684097 | 1.27% |
| 31 Jul 2024 | 494.50 | 491.50 | 498.90 | 490.00 | 441469 | 0.61% |
| 30 Jul 2024 | 491.50 | 483.30 | 494.80 | 478.00 | 602717 | 2.18% |
| 29 Jul 2024 | 481.00 | 484.00 | 489.50 | 479.20 | 562576 | 1.14% |
| 26 Jul 2024 | 475.60 | 474.90 | 487.95 | 472.50 | 576363 | 1.21% |
| 25 Jul 2024 | 469.90 | 465.90 | 479.40 | 463.55 | 331829 | -0.66% |
| 24 Jul 2024 | 473.00 | 464.60 | 475.90 | 460.90 | 204771 | 2.90% |
| 23 Jul 2024 | 459.65 | 470.00 | 484.00 | 446.10 | 562162 | -2.35% |
| 22 Jul 2024 | 470.70 | 440.05 | 472.00 | 440.05 | 617635 | 3.88% |
| 19 Jul 2024 | 453.10 | 462.50 | 465.75 | 448.30 | 597462 | -2.03% |
| 18 Jul 2024 | 462.50 | 479.00 | 480.50 | 460.10 | 682935 | -3.55% |
| 16 Jul 2024 | 479.50 | 485.85 | 488.65 | 477.00 | 248004 | -1.53% |
| 15 Jul 2024 | 486.95 | 489.60 | 492.20 | 480.40 | 184782 | -0.07% |
| 12 Jul 2024 | 487.30 | 484.70 | 490.95 | 483.30 | 298701 | 0.93% |
| 11 Jul 2024 | 482.80 | 490.00 | 494.15 | 482.00 | 334326 | -1.71% |
| 10 Jul 2024 | 491.20 | 492.75 | 493.95 | 480.00 | 265691 | 0.06% |
| 09 Jul 2024 | 490.90 | 495.10 | 501.40 | 488.00 | 303190 | -0.85% |
| 08 Jul 2024 | 495.10 | 504.80 | 506.00 | 491.70 | 444729 | -1.37% |
| 05 Jul 2024 | 502.00 | 506.65 | 512.90 | 499.00 | 525068 | -0.88% |
| 04 Jul 2024 | 506.45 | 497.90 | 509.55 | 497.30 | 599626 | 2.05% |
| 03 Jul 2024 | 496.30 | 489.30 | 503.00 | 488.50 | 503660 | 2.14% |
| 02 Jul 2024 | 485.90 | 494.90 | 499.40 | 484.00 | 594035 | -1.08% |
| 01 Jul 2024 | 491.20 | 497.00 | 499.70 | 487.30 | 415652 | -1.17% |
| 28 Jun 2024 | 497.00 | 507.25 | 509.90 | 495.20 | 533857 | -1.65% |
| 27 Jun 2024 | 505.35 | 503.10 | 516.55 | 497.85 | 858800 | 0.67% |
| 26 Jun 2024 | 502.00 | 492.00 | 504.40 | 488.75 | 608842 | 2.18% |
| 25 Jun 2024 | 491.30 | 499.95 | 521.85 | 490.00 | 3166996 | -1.70% |
| 24 Jun 2024 | 499.80 | 503.10 | 512.30 | 496.50 | 1397449 | -0.27% |
| 21 Jun 2024 | 501.15 | 482.45 | 528.85 | 482.45 | 6759329 | 4.43% |
| 20 Jun 2024 | 479.90 | 476.00 | 485.95 | 471.75 | 538536 | 0.88% |
| 19 Jun 2024 | 475.70 | 475.90 | 482.50 | 470.20 | 429540 | 0.99% |
| 18 Jun 2024 | 471.05 | 469.30 | 487.50 | 469.25 | 1629962 | 1.13% |
| 14 Jun 2024 | 465.80 | 468.85 | 480.00 | 461.75 | 413856 | -0.14% |
| 13 Jun 2024 | 466.45 | 471.00 | 476.65 | 465.50 | 438886 | -0.94% |
| 12 Jun 2024 | 470.90 | 471.25 | 480.55 | 468.00 | 706999 | -0.04% |
| 11 Jun 2024 | 471.10 | 461.20 | 476.00 | 461.20 | 600075 | 2.21% |
| 10 Jun 2024 | 460.90 | 470.65 | 473.85 | 459.50 | 325985 | -0.83% |
| 07 Jun 2024 | 464.75 | 452.50 | 478.95 | 452.50 | 883797 | 2.71% |
| 06 Jun 2024 | 452.50 | 448.90 | 460.00 | 444.75 | 755122 | 3.28% |
| 05 Jun 2024 | 438.15 | 453.00 | 455.90 | 412.50 | 1710966 | -1.83% |
| 04 Jun 2024 | 446.30 | 499.00 | 499.00 | 411.55 | 1697547 | -9.95% |
| 03 Jun 2024 | 495.60 | 495.00 | 504.00 | 485.00 | 1761934 | 3.24% |
| 31 May 2024 | 480.05 | 476.00 | 482.90 | 474.35 | 1122000 | 1.06% |
| 30 May 2024 | 475.00 | 475.75 | 481.95 | 470.15 | 377038 | -0.19% |
| 29 May 2024 | 475.90 | 463.00 | 478.00 | 462.60 | 453682 | 1.88% |
| 28 May 2024 | 467.10 | 476.55 | 478.20 | 465.05 | 580568 | -1.80% |
| 27 May 2024 | 475.65 | 478.70 | 492.90 | 466.80 | 1150706 | -0.64% |
| 24 May 2024 | 478.70 | 452.05 | 488.35 | 450.00 | 3251091 | 5.90% |
| 23 May 2024 | 452.05 | 433.00 | 456.40 | 432.05 | 1744194 | 4.99% |
| 22 May 2024 | 430.55 | 421.25 | 434.00 | 414.05 | 1567531 | 3.01% |
| 21 May 2024 | 417.95 | 411.95 | 421.95 | 402.60 | 1883387 | 1.30% |
| 18 May 2024 | 412.60 | 397.75 | 414.30 | 397.00 | 457501 | 4.35% |
| 17 May 2024 | 395.40 | 399.75 | 403.00 | 390.00 | 725304 | -0.73% |
| 16 May 2024 | 398.30 | 404.45 | 405.00 | 397.10 | 546980 | -0.21% |
| 15 May 2024 | 399.15 | 405.80 | 410.00 | 398.10 | 1054809 | 0.19% |
| 14 May 2024 | 398.40 | 395.10 | 422.40 | 386.10 | 4439493 | 1.52% |
| 13 May 2024 | 392.45 | 474.00 | 475.00 | 386.30 | 4861627 | -17.02% |
| 10 May 2024 | 472.95 | 465.90 | 474.65 | 461.25 | 284067 | 2.02% |
| 09 May 2024 | 463.60 | 479.00 | 482.90 | 459.80 | 315528 | -3.32% |
| 08 May 2024 | 479.50 | 478.50 | 481.15 | 473.00 | 121095 | 1.00% |
| 07 May 2024 | 474.75 | 485.90 | 488.95 | 473.00 | 217537 | -1.81% |
| 06 May 2024 | 483.50 | 492.00 | 493.00 | 480.85 | 239216 | -0.90% |
| 03 May 2024 | 487.90 | 500.90 | 506.00 | 485.20 | 558655 | -1.79% |
| 02 May 2024 | 496.80 | 485.00 | 499.00 | 485.00 | 592461 | 1.85% |
| 30 Apr 2024 | 487.80 | 482.00 | 494.00 | 482.00 | 374592 | 1.53% |
| 29 Apr 2024 | 480.45 | 477.90 | 487.00 | 475.30 | 420114 | 1.09% |
| 26 Apr 2024 | 475.25 | 474.85 | 478.45 | 473.45 | 206875 | 0.18% |
| 25 Apr 2024 | 474.40 | 479.65 | 487.05 | 473.05 | 488708 | -0.56% |
| 24 Apr 2024 | 477.05 | 469.90 | 489.65 | 469.90 | 593951 | 2.05% |
| 23 Apr 2024 | 467.45 | 478.45 | 479.05 | 466.10 | 333199 | -1.57% |
| 22 Apr 2024 | 474.90 | 471.05 | 477.00 | 470.45 | 154172 | 1.94% |
| 19 Apr 2024 | 465.85 | 466.15 | 473.65 | 464.05 | 236723 | -1.54% |
| 18 Apr 2024 | 473.15 | 477.00 | 484.95 | 472.00 | 208615 | 0.28% |
| 16 Apr 2024 | 471.85 | 474.00 | 484.00 | 468.90 | 224594 | -1.47% |
| 15 Apr 2024 | 478.90 | 476.50 | 484.00 | 470.80 | 200486 | -1.94% |
| 12 Apr 2024 | 488.35 | 476.00 | 492.15 | 475.30 | 289709 | 1.88% |
| 10 Apr 2024 | 479.35 | 475.00 | 483.90 | 474.55 | 218582 | 1.19% |
| 09 Apr 2024 | 473.70 | 489.80 | 495.00 | 472.00 | 486515 | -2.85% |
| 08 Apr 2024 | 487.60 | 496.70 | 500.00 | 486.05 | 302160 | -1.12% |
| 05 Apr 2024 | 493.10 | 499.85 | 501.95 | 491.05 | 244453 | -1.42% |
| 04 Apr 2024 | 500.20 | 499.50 | 502.95 | 484.10 | 621431 | 1.12% |
| 03 Apr 2024 | 494.65 | 489.95 | 497.20 | 487.00 | 273561 | 0.55% |
| 02 Apr 2024 | 491.95 | 491.95 | 503.25 | 485.95 | 643023 | 0.74% |
| 01 Apr 2024 | 488.35 | 474.35 | 491.00 | 472.60 | 559787 | 4.93% |
| 28 Mar 2024 | 465.40 | 474.00 | 477.00 | 461.30 | 494095 | -1.78% |
| 27 Mar 2024 | 473.85 | 477.75 | 477.75 | 470.10 | 520056 | 0.15% |
| 26 Mar 2024 | 473.15 | 482.70 | 484.00 | 468.35 | 443141 | -1.84% |
| 22 Mar 2024 | 482.00 | 482.00 | 487.60 | 479.00 | 325909 | -0.19% |
| 21 Mar 2024 | 482.90 | 487.70 | 494.00 | 480.20 | 459933 | 0.13% |
| 20 Mar 2024 | 482.25 | 490.00 | 494.00 | 477.10 | 888742 | 1.64% |
| 19 Mar 2024 | 474.45 | 497.00 | 502.20 | 472.20 | 604154 | -4.34% |
| 18 Mar 2024 | 496.00 | 507.00 | 509.05 | 494.00 | 297496 | -2.17% |
| 15 Mar 2024 | 507.00 | 484.95 | 514.95 | 474.00 | 3228235 | 4.46% |
| 14 Mar 2024 | 485.35 | 456.00 | 492.00 | 450.00 | 1121478 | 6.31% |
| 13 Mar 2024 | 456.55 | 498.70 | 500.45 | 450.00 | 997936 | -7.67% |
| 12 Mar 2024 | 494.50 | 515.00 | 515.00 | 491.00 | 678153 | -2.79% |
| 11 Mar 2024 | 508.70 | 528.20 | 528.25 | 504.00 | 622856 | -3.21% |
| 07 Mar 2024 | 525.55 | 569.95 | 569.95 | 522.50 | 2914296 | 1.11% |
| 06 Mar 2024 | 519.80 | 524.00 | 531.65 | 515.00 | 426928 | -1.82% |
| 05 Mar 2024 | 529.45 | 538.95 | 538.95 | 523.10 | 258157 | -1.18% |
| 04 Mar 2024 | 535.75 | 547.20 | 548.60 | 533.00 | 250824 | -1.20% |
| 02 Mar 2024 | 542.25 | 539.90 | 543.00 | 536.15 | 46600 | 1.14% |
| 01 Mar 2024 | 536.15 | 536.00 | 542.65 | 531.65 | 417262 | 2.25% |
| 29 Feb 2024 | 524.35 | 507.00 | 537.85 | 494.10 | 1099642 | 2.56% |
| 28 Feb 2024 | 511.25 | 526.75 | 529.30 | 508.00 | 840857 | -2.66% |
| 27 Feb 2024 | 525.20 | 523.35 | 534.00 | 523.35 | 392163 | 0.49% |
| 26 Feb 2024 | 522.65 | 525.90 | 540.00 | 518.00 | 835423 | -0.49% |
| 23 Feb 2024 | 525.20 | 510.30 | 528.35 | 510.30 | 578940 | 2.92% |
| 22 Feb 2024 | 510.30 | 517.30 | 524.00 | 506.30 | 384353 | -1.35% |
| 21 Feb 2024 | 517.30 | 514.95 | 524.70 | 512.00 | 859916 | 1.17% |
| 20 Feb 2024 | 511.30 | 516.20 | 524.70 | 509.40 | 379198 | -0.95% |
| 19 Feb 2024 | 516.20 | 517.45 | 530.00 | 511.80 | 738909 | 1.56% |
| 16 Feb 2024 | 508.25 | 507.90 | 515.00 | 503.40 | 379229 | 1.16% |
| 15 Feb 2024 | 502.40 | 507.90 | 517.55 | 500.00 | 503403 | -0.21% |
| 14 Feb 2024 | 503.45 | 503.35 | 516.75 | 501.10 | 545197 | -1.26% |
| 13 Feb 2024 | 509.90 | 500.00 | 513.95 | 491.00 | 460853 | 1.92% |
| 12 Feb 2024 | 500.30 | 512.50 | 518.60 | 492.00 | 314629 | -2.38% |
| 09 Feb 2024 | 512.50 | 518.65 | 524.65 | 510.50 | 468545 | -1.19% |
| 08 Feb 2024 | 518.65 | 526.00 | 538.50 | 514.05 | 814206 | -1.09% |
| 07 Feb 2024 | 524.35 | 505.05 | 534.00 | 491.35 | 4629172 | -8.08% |
| 06 Feb 2024 | 570.45 | 570.30 | 576.00 | 541.00 | 978298 | 0.90% |
| 05 Feb 2024 | 565.35 | 587.65 | 587.65 | 560.55 | 388853 | -2.76% |
| 02 Feb 2024 | 581.40 | 591.90 | 601.95 | 579.25 | 596919 | -0.56% |
| 01 Feb 2024 | 584.65 | 601.65 | 601.65 | 581.20 | 209316 | -2.35% |
| 31 Jan 2024 | 598.70 | 602.95 | 602.95 | 595.00 | 323438 | 0.25% |
| 30 Jan 2024 | 597.20 | 599.00 | 606.95 | 594.50 | 249713 | -0.63% |
| 29 Jan 2024 | 601.00 | 604.90 | 610.00 | 599.00 | 172048 | 0.08% |
| 25 Jan 2024 | 600.50 | 609.00 | 617.50 | 598.00 | 396566 | 0.87% |
| 24 Jan 2024 | 595.30 | 592.55 | 622.95 | 590.35 | 502478 | 0.19% |
| 23 Jan 2024 | 594.15 | 608.25 | 614.50 | 588.50 | 259450 | -2.10% |
| 20 Jan 2024 | 606.90 | 609.00 | 617.00 | 605.60 | 143865 | -0.66% |
| 19 Jan 2024 | 610.95 | 606.00 | 615.90 | 606.00 | 274858 | 1.57% |
| 18 Jan 2024 | 601.50 | 606.00 | 621.70 | 594.60 | 767498 | -0.59% |
| 17 Jan 2024 | 605.05 | 613.00 | 628.30 | 602.90 | 524636 | -2.33% |
| 16 Jan 2024 | 619.50 | 604.85 | 629.50 | 601.00 | 986615 | 2.34% |
| 15 Jan 2024 | 605.35 | 620.00 | 622.10 | 599.10 | 461988 | -1.40% |
| 12 Jan 2024 | 613.95 | 614.05 | 622.05 | 611.60 | 398565 | -0.58% |
| 11 Jan 2024 | 617.55 | 613.95 | 622.35 | 608.45 | 636327 | 1.17% |
| 10 Jan 2024 | 610.40 | 613.50 | 613.50 | 604.15 | 459855 | 0.02% |
| 09 Jan 2024 | 610.25 | 614.00 | 625.40 | 606.10 | 451037 | 0.20% |
| 08 Jan 2024 | 609.05 | 635.00 | 635.00 | 605.35 | 449181 | -3.51% |
| 05 Jan 2024 | 631.20 | 641.90 | 646.85 | 623.35 | 490668 | -1.23% |
| 04 Jan 2024 | 639.05 | 664.95 | 669.85 | 634.00 | 726868 | -3.76% |
| 03 Jan 2024 | 664.05 | 662.40 | 670.75 | 656.00 | 529219 | 0.91% |
| 02 Jan 2024 | 658.05 | 662.95 | 666.45 | 651.05 | 282971 | -0.23% |
| 01 Jan 2024 | 659.55 | 665.45 | 672.80 | 658.00 | 366596 | -1.71% |
| 29 Dec 2023 | 671.00 | 663.40 | 677.00 | 660.50 | 438952 | 1.60% |
| 28 Dec 2023 | 660.45 | 657.95 | 664.90 | 652.10 | 481083 | 0.49% |
| 27 Dec 2023 | 657.20 | 669.40 | 670.00 | 652.10 | 1042932 | -1.08% |
| 26 Dec 2023 | 664.40 | 674.90 | 674.95 | 660.45 | 566556 | -0.95% |
| 22 Dec 2023 | 670.80 | 679.50 | 682.00 | 666.60 | 540490 | -0.46% |
| 21 Dec 2023 | 673.90 | 669.65 | 685.00 | 646.00 | 1220227 | 0.19% |
| 20 Dec 2023 | 672.65 | 685.60 | 702.00 | 669.40 | 1356638 | -0.61% |
| 19 Dec 2023 | 676.80 | 674.60 | 705.20 | 672.50 | 1503774 | 0.95% |
| 18 Dec 2023 | 670.45 | 667.85 | 678.50 | 657.60 | 1167247 | 0.07% |
| 15 Dec 2023 | 669.95 | 665.95 | 679.95 | 661.45 | 928300 | 1.40% |
| 14 Dec 2023 | 660.70 | 653.45 | 669.00 | 650.00 | 873812 | 1.61% |
| 13 Dec 2023 | 650.20 | 640.40 | 660.20 | 633.30 | 928768 | 1.53% |
| 12 Dec 2023 | 640.40 | 636.00 | 642.90 | 620.40 | 802370 | 1.52% |
| 11 Dec 2023 | 630.80 | 620.90 | 644.95 | 608.10 | 920663 | 1.77% |
| 08 Dec 2023 | 619.85 | 622.00 | 626.30 | 611.10 | 1165269 | 1.96% |
| 07 Dec 2023 | 607.95 | 593.10 | 611.70 | 592.95 | 1032327 | 2.99% |
| 06 Dec 2023 | 590.30 | 570.00 | 593.00 | 562.20 | 789238 | 3.87% |
| 05 Dec 2023 | 568.30 | 566.05 | 575.00 | 560.55 | 700578 | -1.01% |
| 04 Dec 2023 | 574.10 | 579.80 | 579.80 | 568.35 | 538847 | 1.14% |
| 01 Dec 2023 | 567.65 | 572.95 | 577.85 | 561.25 | 647005 | 0.36% |
| 30 Nov 2023 | 565.60 | 549.70 | 575.00 | 543.00 | 963072 | 3.08% |
| 29 Nov 2023 | 548.70 | 563.95 | 565.70 | 540.55 | 1032050 | -1.76% |
| 28 Nov 2023 | 558.55 | 570.00 | 579.00 | 554.70 | 888049 | -0.23% |
| 24 Nov 2023 | 559.85 | 550.95 | 561.65 | 550.95 | 746673 | 1.66% |
| 23 Nov 2023 | 550.70 | 546.40 | 557.90 | 540.90 | 788542 | 0.94% |
| 22 Nov 2023 | 545.55 | 545.25 | 548.90 | 538.45 | 242158 | -0.01% |
| 21 Nov 2023 | 545.60 | 541.35 | 550.00 | 538.40 | 562815 | 1.38% |
| 20 Nov 2023 | 538.15 | 547.60 | 555.00 | 536.00 | 1431539 | 0.48% |
| 17 Nov 2023 | 535.60 | 531.70 | 539.55 | 524.15 | 439601 | 0.91% |
| 16 Nov 2023 | 530.75 | 526.15 | 534.00 | 522.80 | 491310 | 1.36% |
| 15 Nov 2023 | 523.65 | 538.95 | 541.65 | 521.10 | 534767 | -1.97% |
| 13 Nov 2023 | 534.20 | 540.00 | 540.00 | 532.20 | 217101 | -0.68% |
| 12 Nov 2023 | 537.85 | 538.00 | 539.40 | 535.00 | 179503 | 1.17% |
| 10 Nov 2023 | 531.65 | 531.00 | 534.95 | 526.20 | 348650 | 0.06% |
| 09 Nov 2023 | 531.35 | 523.10 | 536.65 | 518.25 | 740074 | 1.57% |
| 08 Nov 2023 | 523.15 | 526.95 | 529.25 | 516.50 | 582749 | -0.64% |
| 07 Nov 2023 | 526.50 | 530.00 | 532.95 | 521.50 | 872130 | -0.07% |
| 06 Nov 2023 | 526.85 | 515.00 | 530.00 | 492.80 | 2612108 | 3.30% |
| 03 Nov 2023 | 510.00 | 528.00 | 532.00 | 484.95 | 5697090 | -2.76% |
| 02 Nov 2023 | 524.50 | 558.00 | 577.95 | 520.15 | 4075786 | -12.24% |
| 01 Nov 2023 | 597.65 | 621.00 | 628.75 | 591.05 | 667807 | -3.35% |
| 31 Oct 2023 | 618.35 | 611.95 | 637.50 | 611.50 | 917296 | 1.68% |
| 30 Oct 2023 | 608.15 | 603.80 | 614.90 | 590.15 | 476756 | 1.28% |
| 27 Oct 2023 | 600.45 | 591.00 | 605.00 | 583.65 | 611753 | 3.75% |
| 26 Oct 2023 | 578.75 | 593.00 | 593.00 | 562.20 | 1232882 | -2.44% |
| 25 Oct 2023 | 593.20 | 624.65 | 624.65 | 576.15 | 1582620 | -3.18% |
| 23 Oct 2023 | 612.70 | 656.95 | 661.85 | 604.00 | 1222844 | -6.69% |
| 20 Oct 2023 | 656.60 | 651.80 | 661.30 | 647.25 | 614724 | 0.89% |
| 19 Oct 2023 | 650.80 | 644.00 | 664.80 | 638.20 | 1087097 | 0.98% |
| 18 Oct 2023 | 644.50 | 643.95 | 648.00 | 631.85 | 512452 | 0.65% |
| 17 Oct 2023 | 640.35 | 637.90 | 654.25 | 637.85 | 487009 | 1.30% |
| 16 Oct 2023 | 632.15 | 642.25 | 654.55 | 629.05 | 1102946 | -1.09% |
| 13 Oct 2023 | 639.10 | 648.60 | 649.00 | 634.00 | 652435 | -1.30% |
| 12 Oct 2023 | 647.50 | 629.00 | 658.80 | 626.90 | 1761878 | 3.11% |
| 11 Oct 2023 | 627.95 | 633.25 | 644.80 | 625.10 | 920755 | -0.24% |
| 10 Oct 2023 | 629.45 | 626.35 | 637.45 | 620.10 | 625249 | 1.17% |
| 09 Oct 2023 | 622.15 | 625.00 | 644.40 | 606.30 | 1257559 | -2.51% |
| 06 Oct 2023 | 638.15 | 642.15 | 647.00 | 629.95 | 749751 | -0.03% |
| 05 Oct 2023 | 638.35 | 603.40 | 645.00 | 600.75 | 3378752 | 6.67% |
| 04 Oct 2023 | 598.45 | 618.05 | 618.05 | 593.45 | 717009 | -3.06% |
| 03 Oct 2023 | 617.35 | 610.00 | 628.00 | 603.10 | 1199100 | 0.93% |
| 29 Sep 2023 | 611.65 | 600.00 | 623.85 | 585.90 | 1747403 | 2.39% |
| 28 Sep 2023 | 597.35 | 561.60 | 605.00 | 558.30 | 3037699 | 6.95% |
| 27 Sep 2023 | 558.55 | 551.35 | 585.00 | 551.35 | 1029774 | 1.31% |
| 26 Sep 2023 | 551.35 | 541.10 | 555.40 | 541.10 | 261613 | 1.53% |
| 25 Sep 2023 | 543.05 | 536.45 | 549.00 | 535.05 | 340936 | 1.76% |
| 22 Sep 2023 | 533.65 | 540.00 | 543.10 | 528.00 | 421449 | -0.96% |
| 21 Sep 2023 | 538.80 | 548.00 | 567.00 | 533.65 | 2190009 | 3.59% |
| 20 Sep 2023 | 520.15 | 535.00 | 539.70 | 516.20 | 363933 | -2.81% |
| 18 Sep 2023 | 535.20 | 545.00 | 545.05 | 531.00 | 286463 | -1.86% |
| 15 Sep 2023 | 545.35 | 534.95 | 547.00 | 534.90 | 409524 | 2.45% |
| 14 Sep 2023 | 532.30 | 523.45 | 553.30 | 523.45 | 570670 | 2.41% |
| 13 Sep 2023 | 519.75 | 530.95 | 540.00 | 505.00 | 773466 | -1.58% |
| 12 Sep 2023 | 528.10 | 572.00 | 576.45 | 519.00 | 847404 | -7.16% |
| 11 Sep 2023 | 568.85 | 567.50 | 578.90 | 560.00 | 452337 | 0.66% |
| 08 Sep 2023 | 565.10 | 559.30 | 568.05 | 557.05 | 374874 | 1.62% |
| 07 Sep 2023 | 556.10 | 561.10 | 569.80 | 554.00 | 672826 | -0.34% |
| 06 Sep 2023 | 558.00 | 542.20 | 588.00 | 540.00 | 3028308 | 3.81% |
| 05 Sep 2023 | 537.50 | 547.95 | 548.10 | 533.20 | 544695 | -1.42% |
| 04 Sep 2023 | 545.25 | 542.90 | 556.00 | 536.00 | 685030 | 1.82% |
| 01 Sep 2023 | 535.50 | 542.65 | 548.55 | 533.00 | 774306 | -0.82% |
| 31 Aug 2023 | 539.95 | 544.00 | 546.35 | 531.70 | 981838 | -0.56% |
| 30 Aug 2023 | 543.00 | 555.00 | 558.05 | 540.00 | 675672 | -1.95% |
| 29 Aug 2023 | 553.80 | 573.30 | 573.50 | 547.15 | 916184 | -2.42% |
| 28 Aug 2023 | 567.55 | 542.15 | 579.30 | 542.15 | 2970248 | 5.54% |
| 25 Aug 2023 | 537.75 | 496.05 | 540.00 | 494.10 | 3905596 | 8.85% |
| 24 Aug 2023 | 494.05 | 480.00 | 497.30 | 479.00 | 909610 | 3.48% |
| 23 Aug 2023 | 477.45 | 479.95 | 486.00 | 471.05 | 512403 | 0.16% |
| 22 Aug 2023 | 476.70 | 470.00 | 482.80 | 468.45 | 613182 | 1.96% |
| 21 Aug 2023 | 467.55 | 473.95 | 475.10 | 463.00 | 378782 | -0.55% |
| 18 Aug 2023 | 470.15 | 464.45 | 473.00 | 458.30 | 623903 | 1.84% |
| 17 Aug 2023 | 461.65 | 451.70 | 474.00 | 450.00 | 592340 | 2.77% |
| 16 Aug 2023 | 449.20 | 465.00 | 467.85 | 448.00 | 924903 | -3.52% |
| 14 Aug 2023 | 465.60 | 475.65 | 475.65 | 456.15 | 444487 | -1.60% |
| 11 Aug 2023 | 473.15 | 480.65 | 482.00 | 471.40 | 394655 | -0.38% |
| 10 Aug 2023 | 474.95 | 474.00 | 482.25 | 473.50 | 307381 | 0.45% |
| 09 Aug 2023 | 472.80 | 478.90 | 481.70 | 471.00 | 269841 | -0.62% |
| 08 Aug 2023 | 475.75 | 476.05 | 484.45 | 472.05 | 343023 | 0.24% |
| 07 Aug 2023 | 474.60 | 480.50 | 490.00 | 470.05 | 346507 | -0.53% |
| 04 Aug 2023 | 477.15 | 489.35 | 498.90 | 474.00 | 813903 | -2.48% |
| 03 Aug 2023 | 489.30 | 481.70 | 492.00 | 476.10 | 764980 | 1.84% |
| 02 Aug 2023 | 480.45 | 484.00 | 503.00 | 466.70 | 2522689 | -3.72% |
| 01 Aug 2023 | 499.00 | 506.70 | 517.00 | 484.00 | 1655704 | -0.04% |
| 31 Jul 2023 | 499.20 | 471.90 | 506.50 | 471.90 | 1740931 | 6.38% |
| 28 Jul 2023 | 469.25 | 473.20 | 477.90 | 466.05 | 321681 | -0.67% |
| 27 Jul 2023 | 472.40 | 472.30 | 483.70 | 470.30 | 553775 | 0.46% |
| 26 Jul 2023 | 470.25 | 474.00 | 480.00 | 468.00 | 494947 | -0.52% |
| 25 Jul 2023 | 472.70 | 473.00 | 477.95 | 470.00 | 268185 | -0.21% |
| 24 Jul 2023 | 473.70 | 475.00 | 477.30 | 468.30 | 340332 | 0.80% |
| 21 Jul 2023 | 469.95 | 473.00 | 480.20 | 465.10 | 359424 | -0.75% |
| 20 Jul 2023 | 473.50 | 478.85 | 482.95 | 470.60 | 396658 | -0.48% |
| 19 Jul 2023 | 475.80 | 477.70 | 480.60 | 472.95 | 760997 | 0.14% |
| 18 Jul 2023 | 475.15 | 491.80 | 491.90 | 469.35 | 501779 | -3.02% |
| 17 Jul 2023 | 489.95 | 485.95 | 494.00 | 482.65 | 569662 | 1.31% |
| 14 Jul 2023 | 483.60 | 484.65 | 489.70 | 478.05 | 599368 | 0.18% |
| 13 Jul 2023 | 482.75 | 487.00 | 511.85 | 477.00 | 2109644 | -0.22% |
| 12 Jul 2023 | 483.80 | 451.95 | 498.00 | 449.05 | 4059883 | 7.62% |
| 11 Jul 2023 | 449.55 | 444.95 | 457.70 | 441.85 | 925391 | 1.49% |
| 10 Jul 2023 | 442.95 | 446.30 | 449.00 | 439.05 | 358679 | -0.36% |
| 07 Jul 2023 | 444.55 | 447.50 | 448.40 | 438.00 | 582060 | -0.47% |
| 06 Jul 2023 | 446.65 | 444.70 | 448.00 | 443.00 | 342570 | 0.51% |
| 05 Jul 2023 | 444.40 | 443.05 | 451.90 | 442.05 | 401551 | -0.04% |
| 04 Jul 2023 | 444.60 | 446.75 | 450.45 | 442.50 | 426955 | -0.12% |
| 03 Jul 2023 | 445.15 | 450.40 | 451.90 | 443.90 | 563696 | -0.61% |
| 30 Jun 2023 | 447.90 | 446.00 | 450.25 | 437.20 | 1187149 | 1.07% |
| 28 Jun 2023 | 443.15 | 462.10 | 472.80 | 441.10 | 3946849 | -3.84% |
| 27 Jun 2023 | 460.85 | 437.80 | 463.40 | 436.50 | 1348067 | 6.31% |
| 26 Jun 2023 | 433.50 | 431.00 | 438.00 | 428.55 | 395439 | 0.24% |
| 23 Jun 2023 | 432.45 | 448.00 | 448.05 | 429.05 | 515690 | -3.06% |
| 22 Jun 2023 | 446.10 | 444.95 | 456.00 | 443.80 | 995084 | 0.67% |
| 21 Jun 2023 | 443.15 | 453.00 | 454.85 | 441.60 | 1120291 | -2.08% |
| 20 Jun 2023 | 452.55 | 443.45 | 458.00 | 435.00 | 731440 | 2.71% |
| 19 Jun 2023 | 440.60 | 444.05 | 451.80 | 437.55 | 1247953 | -0.54% |
| 16 Jun 2023 | 443.00 | 452.65 | 452.90 | 439.50 | 1344702 | -1.69% |
| 15 Jun 2023 | 450.60 | 425.00 | 461.00 | 424.00 | 2879467 | 5.85% |
| 14 Jun 2023 | 425.70 | 412.20 | 428.80 | 406.95 | 1302753 | 3.61% |
| 13 Jun 2023 | 410.85 | 403.00 | 414.50 | 400.00 | 918635 | 2.02% |
| 12 Jun 2023 | 402.70 | 404.20 | 407.50 | 398.00 | 663676 | 0.10% |
| 09 Jun 2023 | 402.30 | 384.75 | 412.60 | 383.25 | 2336574 | 4.83% |
| 08 Jun 2023 | 383.75 | 390.00 | 391.00 | 381.60 | 409313 | -1.45% |
| 07 Jun 2023 | 389.40 | 389.15 | 395.00 | 388.00 | 518770 | 0.57% |
| 06 Jun 2023 | 387.20 | 388.00 | 391.00 | 381.65 | 465140 | 0.09% |
| 05 Jun 2023 | 386.85 | 388.00 | 396.10 | 383.55 | 751548 | 0.21% |
| 02 Jun 2023 | 386.05 | 387.30 | 391.90 | 382.00 | 582412 | 0.38% |
| 01 Jun 2023 | 384.60 | 394.65 | 397.20 | 381.20 | 804780 | -2.05% |
| 31 May 2023 | 392.65 | 394.95 | 399.00 | 380.55 | 1794586 | -0.32% |
| 30 May 2023 | 393.90 | 364.90 | 397.80 | 361.15 | 3720141 | 8.24% |
| 29 May 2023 | 363.90 | 366.95 | 369.70 | 358.25 | 643146 | -0.60% |
| 26 May 2023 | 366.10 | 366.00 | 368.90 | 361.70 | 766586 | 0.32% |
| 25 May 2023 | 364.95 | 362.30 | 370.00 | 352.45 | 1212904 | 1.23% |
| 24 May 2023 | 360.50 | 362.70 | 375.00 | 356.20 | 2327717 | 0.10% |
| 23 May 2023 | 360.15 | 363.00 | 378.00 | 353.85 | 3056243 | 1.59% |
| 22 May 2023 | 354.50 | 328.00 | 368.00 | 323.80 | 5364881 | 7.91% |
| 19 May 2023 | 328.50 | 330.00 | 335.40 | 313.40 | 4643344 | 2.99% |
| 18 May 2023 | 318.95 | 326.00 | 329.70 | 316.50 | 1101383 | -0.73% |
| 17 May 2023 | 321.30 | 309.00 | 324.90 | 308.10 | 2697705 | 4.86% |
| 16 May 2023 | 306.40 | 315.85 | 317.70 | 305.15 | 333199 | -2.58% |
| 15 May 2023 | 314.50 | 310.50 | 317.70 | 308.90 | 731184 | 0.51% |
| 12 May 2023 | 312.90 | 301.85 | 316.00 | 301.50 | 1693090 | 4.16% |
| 11 May 2023 | 300.40 | 292.00 | 302.50 | 290.00 | 563154 | 3.85% |
| 10 May 2023 | 289.25 | 288.85 | 291.70 | 286.50 | 154911 | 0.35% |
| 09 May 2023 | 288.25 | 293.50 | 296.15 | 285.10 | 369313 | -1.74% |
| 08 May 2023 | 293.35 | 296.95 | 300.15 | 292.00 | 475506 | -1.13% |
| 05 May 2023 | 296.70 | 301.00 | 307.70 | 295.65 | 262175 | -1.51% |
| 04 May 2023 | 301.25 | 299.85 | 306.70 | 295.90 | 405682 | 2.34% |
| 03 May 2023 | 294.35 | 298.35 | 300.70 | 292.05 | 171315 | -1.47% |
| 02 May 2023 | 298.75 | 295.35 | 302.50 | 295.00 | 296614 | 1.22% |
| 28 Apr 2023 | 295.15 | 296.00 | 300.65 | 294.45 | 173537 | -0.08% |
| 27 Apr 2023 | 295.40 | 301.50 | 304.00 | 292.10 | 262538 | -0.97% |
| 26 Apr 2023 | 298.30 | 293.00 | 300.60 | 293.00 | 256818 | 0.52% |
| 25 Apr 2023 | 296.75 | 295.95 | 300.45 | 294.00 | 389767 | 0.59% |
| 24 Apr 2023 | 295.00 | 294.00 | 297.70 | 290.55 | 274462 | 0.82% |
| 21 Apr 2023 | 292.60 | 290.95 | 295.45 | 289.00 | 156178 | 0.46% |
| 20 Apr 2023 | 291.25 | 291.00 | 295.95 | 290.00 | 308200 | -0.02% |
| 19 Apr 2023 | 291.30 | 295.00 | 296.75 | 290.00 | 270971 | -1.02% |
| 18 Apr 2023 | 294.30 | 289.00 | 297.65 | 289.00 | 292271 | 0.60% |
| 17 Apr 2023 | 292.55 | 291.75 | 297.65 | 289.00 | 369863 | -0.75% |
| 13 Apr 2023 | 294.75 | 290.10 | 296.00 | 289.55 | 434507 | 0.77% |
| 12 Apr 2023 | 292.50 | 286.00 | 294.00 | 283.20 | 545371 | 2.40% |
| 11 Apr 2023 | 285.65 | 280.90 | 292.00 | 280.70 | 731560 | 1.76% |
| 10 Apr 2023 | 280.70 | 284.00 | 289.90 | 275.90 | 482557 | -0.53% |
| 06 Apr 2023 | 282.20 | 275.00 | 286.70 | 272.05 | 672146 | 2.54% |
| 05 Apr 2023 | 275.20 | 270.10 | 277.10 | 269.20 | 193445 | 1.79% |
| 03 Apr 2023 | 270.35 | 262.50 | 272.40 | 260.85 | 363440 | 2.97% |
| 31 Mar 2023 | 262.55 | 260.00 | 267.55 | 260.00 | 190328 | 0.88% |
| 29 Mar 2023 | 260.25 | 257.45 | 261.40 | 254.35 | 450520 | 1.15% |
| 28 Mar 2023 | 257.30 | 257.45 | 262.35 | 256.75 | 316323 | 0.45% |
| 27 Mar 2023 | 256.15 | 261.00 | 261.30 | 252.30 | 396876 | -1.59% |
| 24 Mar 2023 | 260.30 | 267.10 | 267.10 | 259.00 | 373447 | -2.55% |
| 23 Mar 2023 | 267.10 | 265.35 | 268.70 | 262.75 | 449196 | 0.79% |
| 22 Mar 2023 | 265.00 | 266.25 | 266.50 | 263.25 | 276961 | 0.04% |
| 21 Mar 2023 | 264.90 | 262.10 | 267.10 | 258.05 | 300321 | 1.59% |
| 20 Mar 2023 | 260.75 | 258.90 | 262.75 | 250.60 | 396123 | 0.83% |
| 17 Mar 2023 | 258.60 | 260.10 | 262.85 | 257.00 | 168579 | 0.14% |
| 16 Mar 2023 | 258.25 | 261.80 | 261.80 | 257.05 | 167630 | -0.92% |
| 15 Mar 2023 | 260.65 | 266.00 | 266.00 | 257.60 | 279287 | 0.31% |
| 14 Mar 2023 | 259.85 | 265.90 | 267.80 | 258.70 | 326325 | -1.80% |
| 13 Mar 2023 | 264.60 | 271.10 | 280.45 | 263.05 | 760003 | -4.79% |
| 10 Mar 2023 | 277.90 | 276.35 | 280.60 | 274.50 | 183178 | -1.77% |
| 09 Mar 2023 | 282.90 | 284.00 | 288.00 | 281.00 | 318220 | -0.26% |
| 08 Mar 2023 | 283.65 | 276.10 | 287.40 | 274.40 | 661387 | 1.50% |
| 06 Mar 2023 | 279.45 | 271.00 | 282.50 | 271.00 | 658753 | 3.65% |
| 03 Mar 2023 | 269.60 | 270.45 | 272.45 | 267.20 | 141522 | 1.18% |
| 02 Mar 2023 | 266.45 | 272.60 | 277.85 | 265.50 | 151215 | -3.25% |
| 01 Mar 2023 | 275.40 | 266.85 | 278.95 | 263.80 | 508172 | 3.77% |
| 28 Feb 2023 | 265.40 | 267.40 | 269.00 | 263.05 | 170172 | -0.75% |
| 27 Feb 2023 | 267.40 | 277.10 | 282.80 | 265.25 | 422566 | -3.48% |
| 24 Feb 2023 | 277.05 | 280.00 | 287.30 | 274.00 | 1020161 | -0.61% |
| 23 Feb 2023 | 278.75 | 263.75 | 283.95 | 261.85 | 771556 | 5.23% |
| 22 Feb 2023 | 264.90 | 264.75 | 267.00 | 261.45 | 186439 | -0.19% |
| 21 Feb 2023 | 265.40 | 258.30 | 266.90 | 256.80 | 313877 | 2.77% |
| 20 Feb 2023 | 258.25 | 261.95 | 263.55 | 257.00 | 167898 | -1.03% |
| 17 Feb 2023 | 260.95 | 263.80 | 266.80 | 260.10 | 304498 | -1.08% |
| 16 Feb 2023 | 263.80 | 262.55 | 268.25 | 262.55 | 197890 | -0.02% |
| 15 Feb 2023 | 263.85 | 266.95 | 269.55 | 262.70 | 197852 | -1.16% |
| 14 Feb 2023 | 266.95 | 269.25 | 271.70 | 265.00 | 196260 | -0.35% |
| 13 Feb 2023 | 267.90 | 278.00 | 280.95 | 262.65 | 565375 | -3.22% |
| 10 Feb 2023 | 276.80 | 265.40 | 281.00 | 262.35 | 786270 | 4.30% |
| 09 Feb 2023 | 265.40 | 268.15 | 274.95 | 262.20 | 914899 | 0.89% |
| 08 Feb 2023 | 263.05 | 267.95 | 269.00 | 259.65 | 323026 | -1.74% |
| 07 Feb 2023 | 267.70 | 260.50 | 270.55 | 260.50 | 374176 | 3.58% |
| 06 Feb 2023 | 258.45 | 254.50 | 260.90 | 250.35 | 240722 | 2.07% |
| 03 Feb 2023 | 253.20 | 254.95 | 258.50 | 249.05 | 209805 | -0.49% |
| 02 Feb 2023 | 254.45 | 258.05 | 260.80 | 253.70 | 175442 | -1.38% |
| 01 Feb 2023 | 258.00 | 256.05 | 271.70 | 253.65 | 630417 | 0.96% |
| 31 Jan 2023 | 255.55 | 254.45 | 257.25 | 251.50 | 233618 | 1.35% |
| 30 Jan 2023 | 252.15 | 259.70 | 261.10 | 248.10 | 312901 | -2.85% |
| 27 Jan 2023 | 259.55 | 261.60 | 263.45 | 251.00 | 464459 | -0.78% |
| 25 Jan 2023 | 261.60 | 265.00 | 265.90 | 259.70 | 125206 | -1.39% |
| 24 Jan 2023 | 265.30 | 266.10 | 270.30 | 264.05 | 145200 | -1.01% |
| 23 Jan 2023 | 268.00 | 275.00 | 276.95 | 266.30 | 194585 | -1.22% |
| 20 Jan 2023 | 271.30 | 270.00 | 272.00 | 266.60 | 129117 | 0.89% |
| 19 Jan 2023 | 268.90 | 266.50 | 269.90 | 264.35 | 179445 | 1.09% |
| 18 Jan 2023 | 266.00 | 266.45 | 269.90 | 265.05 | 68689 | -0.17% |
| 17 Jan 2023 | 266.45 | 271.45 | 272.30 | 265.50 | 111377 | -1.53% |
| 16 Jan 2023 | 270.60 | 273.80 | 274.00 | 270.00 | 66265 | -0.86% |
| 13 Jan 2023 | 272.95 | 274.00 | 274.05 | 272.00 | 54049 | -0.53% |
| 12 Jan 2023 | 274.40 | 273.00 | 275.80 | 270.25 | 100915 | 0.70% |
| 11 Jan 2023 | 272.50 | 271.00 | 273.15 | 269.40 | 105729 | 0.63% |
| 10 Jan 2023 | 270.80 | 272.05 | 273.40 | 270.00 | 131269 | -1.19% |
| 09 Jan 2023 | 274.05 | 272.00 | 275.50 | 270.30 | 141630 | 1.44% |
| 06 Jan 2023 | 270.15 | 272.00 | 274.70 | 268.95 | 220496 | -0.53% |
| 05 Jan 2023 | 271.60 | 275.00 | 276.90 | 269.50 | 160103 | -1.49% |
| 04 Jan 2023 | 275.70 | 277.00 | 278.75 | 271.35 | 204555 | -0.79% |
| 03 Jan 2023 | 277.90 | 277.00 | 279.90 | 275.75 | 166635 | 0.51% |
| 02 Jan 2023 | 276.50 | 280.85 | 281.00 | 275.80 | 154868 | -1.55% |
| 30 Dec 2022 | 280.85 | 273.05 | 285.00 | 273.05 | 321265 | 4.33% |
| 29 Dec 2022 | 269.20 | 272.00 | 272.70 | 268.45 | 143032 | -1.57% |
| 28 Dec 2022 | 273.50 | 273.20 | 276.00 | 268.00 | 192557 | 0.07% |
| 27 Dec 2022 | 273.30 | 269.35 | 278.00 | 269.35 | 289935 | 2.07% |
| 26 Dec 2022 | 267.75 | 255.25 | 271.15 | 255.00 | 395719 | 5.35% |
| 23 Dec 2022 | 254.15 | 264.50 | 268.40 | 249.15 | 940384 | -5.17% |
| 22 Dec 2022 | 268.00 | 277.90 | 280.00 | 263.50 | 594673 | -3.23% |
| 21 Dec 2022 | 276.95 | 283.65 | 288.20 | 275.05 | 547863 | -2.17% |
| 20 Dec 2022 | 283.10 | 283.00 | 284.20 | 278.45 | 255727 | 0.53% |
| 19 Dec 2022 | 281.60 | 285.80 | 285.95 | 280.55 | 251717 | -0.98% |
| 16 Dec 2022 | 284.40 | 291.90 | 293.60 | 283.50 | 402334 | -2.87% |
| 15 Dec 2022 | 292.80 | 298.35 | 301.00 | 290.90 | 593139 | -1.41% |
| 14 Dec 2022 | 297.00 | 286.10 | 308.00 | 286.10 | 2012107 | 3.92% |
| 13 Dec 2022 | 285.80 | 284.00 | 293.75 | 281.80 | 513303 | 0.83% |
| 12 Dec 2022 | 283.45 | 279.90 | 285.00 | 276.30 | 349818 | 1.14% |
| 09 Dec 2022 | 280.25 | 281.25 | 285.20 | 277.70 | 304037 | -1.09% |
| 08 Dec 2022 | 283.35 | 279.90 | 286.00 | 277.55 | 353518 | 1.74% |
| 07 Dec 2022 | 278.50 | 279.75 | 283.95 | 275.00 | 292919 | -0.29% |
| 06 Dec 2022 | 279.30 | 279.50 | 280.40 | 276.25 | 271878 | 0.02% |
| 05 Dec 2022 | 279.25 | 282.70 | 284.55 | 278.80 | 291609 | -1.12% |
| 02 Dec 2022 | 282.40 | 284.70 | 285.00 | 279.50 | 342158 | -0.81% |
| 01 Dec 2022 | 284.70 | 282.90 | 287.60 | 282.30 | 390147 | 1.17% |
| 30 Nov 2022 | 281.40 | 285.10 | 286.10 | 280.50 | 385831 | -1.69% |
| 29 Nov 2022 | 286.25 | 284.00 | 289.00 | 282.30 | 289105 | 0.53% |
| 28 Nov 2022 | 284.75 | 284.00 | 289.40 | 281.55 | 488700 | 0.78% |
| 25 Nov 2022 | 282.55 | 284.15 | 285.40 | 278.00 | 562366 | -0.05% |
| 24 Nov 2022 | 282.70 | 285.00 | 286.30 | 282.10 | 369729 | -0.70% |
| 23 Nov 2022 | 284.70 | 288.45 | 289.85 | 282.50 | 369393 | -0.97% |
| 22 Nov 2022 | 287.50 | 307.80 | 307.80 | 285.15 | 1724629 | -4.56% |
| 21 Nov 2022 | 301.25 | 292.85 | 302.50 | 291.15 | 555283 | 2.92% |
| 18 Nov 2022 | 292.70 | 302.40 | 306.00 | 282.10 | 724776 | -2.48% |
| 17 Nov 2022 | 300.15 | 310.00 | 310.00 | 297.40 | 771828 | -3.29% |
| 16 Nov 2022 | 310.35 | 309.00 | 317.55 | 302.15 | 2452899 | 1.49% |
| 15 Nov 2022 | 305.80 | 300.00 | 309.00 | 288.60 | 3613436 | 9.92% |
| 14 Nov 2022 | 278.20 | 289.80 | 289.80 | 277.00 | 400970 | -2.91% |
| 11 Nov 2022 | 286.55 | 289.95 | 298.15 | 285.75 | 756714 | 0.24% |
| 10 Nov 2022 | 285.85 | 289.65 | 289.65 | 283.65 | 194794 | -1.04% |
| 09 Nov 2022 | 288.85 | 289.95 | 294.00 | 284.45 | 273028 | 0.17% |
| 07 Nov 2022 | 288.35 | 289.00 | 296.50 | 286.40 | 507607 | 1.03% |
| 04 Nov 2022 | 285.40 | 285.70 | 289.60 | 283.05 | 264036 | 0.42% |
| 03 Nov 2022 | 284.20 | 284.50 | 288.70 | 282.50 | 217089 | -0.42% |
| 02 Nov 2022 | 285.40 | 282.35 | 289.60 | 282.20 | 266298 | 0.07% |
| 01 Nov 2022 | 285.20 | 278.45 | 295.00 | 278.45 | 903885 | 3.80% |
| 31 Oct 2022 | 274.75 | 276.55 | 279.35 | 271.10 | 304743 | -1.08% |
| 28 Oct 2022 | 277.75 | 277.45 | 280.00 | 272.90 | 281734 | 0.73% |
| 27 Oct 2022 | 275.75 | 280.00 | 280.70 | 274.25 | 167308 | -1.11% |
| 25 Oct 2022 | 278.85 | 274.10 | 280.00 | 271.40 | 279243 | 2.05% |
| 24 Oct 2022 | 273.25 | 275.00 | 275.90 | 272.50 | 117471 | 0.00% |
| 21 Oct 2022 | 273.25 | 280.90 | 281.65 | 268.50 | 359130 | -1.78% |
| 20 Oct 2022 | 278.20 | 280.00 | 281.00 | 276.80 | 191623 | -1.15% |
| 19 Oct 2022 | 281.45 | 282.00 | 284.40 | 279.90 | 262682 | 0.57% |
| 18 Oct 2022 | 279.85 | 285.10 | 291.85 | 279.00 | 557666 | -1.11% |
| 17 Oct 2022 | 283.00 | 289.90 | 289.90 | 281.80 | 317836 | -1.60% |
| 14 Oct 2022 | 287.60 | 291.15 | 296.95 | 285.50 | 293417 | 0.86% |
| 13 Oct 2022 | 285.15 | 292.55 | 292.55 | 283.05 | 215455 | -2.68% |
| 12 Oct 2022 | 293.00 | 293.00 | 295.55 | 288.05 | 224818 | 0.50% |
| 11 Oct 2022 | 291.55 | 300.00 | 302.00 | 290.10 | 471211 | -1.93% |
| 10 Oct 2022 | 297.30 | 297.00 | 302.60 | 295.50 | 292804 | -1.39% |
| 07 Oct 2022 | 301.50 | 304.65 | 310.25 | 300.35 | 703871 | -0.56% |
| 06 Oct 2022 | 303.20 | 295.50 | 305.85 | 295.15 | 1724316 | 3.06% |
| 04 Oct 2022 | 294.20 | 295.80 | 299.30 | 290.55 | 472956 | 1.59% |
| 03 Oct 2022 | 289.60 | 282.00 | 300.90 | 280.20 | 1094337 | 2.62% |
| 30 Sep 2022 | 282.20 | 280.00 | 285.95 | 276.05 | 377671 | 1.31% |
| 29 Sep 2022 | 278.55 | 278.00 | 286.00 | 275.85 | 628845 | 1.36% |
| 28 Sep 2022 | 274.80 | 270.00 | 276.00 | 269.70 | 330342 | 0.20% |
| 27 Sep 2022 | 274.25 | 279.00 | 282.00 | 272.20 | 876305 | 0.57% |
| 26 Sep 2022 | 272.70 | 287.50 | 287.50 | 270.90 | 778954 | -5.54% |
| 23 Sep 2022 | 288.70 | 298.00 | 299.90 | 286.50 | 527352 | -2.79% |
| 22 Sep 2022 | 297.00 | 300.00 | 304.70 | 293.35 | 589415 | -1.33% |
| 21 Sep 2022 | 301.00 | 306.00 | 311.90 | 300.00 | 1467410 | -1.07% |
| 20 Sep 2022 | 304.25 | 291.45 | 306.80 | 291.00 | 1551226 | 4.39% |
| 19 Sep 2022 | 291.45 | 289.00 | 295.50 | 288.10 | 503976 | 1.46% |
| 16 Sep 2022 | 287.25 | 296.00 | 299.70 | 285.00 | 895009 | -2.84% |
| 15 Sep 2022 | 295.65 | 299.75 | 302.00 | 295.00 | 696342 | -0.34% |
| 14 Sep 2022 | 296.65 | 297.00 | 304.00 | 295.00 | 828216 | -2.03% |
| 13 Sep 2022 | 302.80 | 302.60 | 309.00 | 300.50 | 1412597 | 0.68% |
| 12 Sep 2022 | 300.75 | 304.50 | 307.95 | 300.00 | 1008692 | -0.97% |
| 09 Sep 2022 | 303.70 | 308.00 | 312.00 | 302.75 | 1348278 | -0.51% |
| 08 Sep 2022 | 305.25 | 304.00 | 317.60 | 301.00 | 3704362 | 2.23% |
| 07 Sep 2022 | 298.60 | 290.05 | 304.00 | 290.05 | 2129454 | 2.10% |
| 06 Sep 2022 | 292.45 | 297.95 | 301.70 | 285.65 | 3059543 | -1.85% |
| 05 Sep 2022 | 297.95 | 309.70 | 311.15 | 296.20 | 2385633 | -3.45% |
| 02 Sep 2022 | 308.60 | 314.85 | 317.75 | 307.15 | 3200134 | -0.63% |
| 01 Sep 2022 | 310.55 | 307.00 | 322.75 | 302.55 | 6675246 | 0.26% |
| 30 Aug 2022 | 309.75 | 328.75 | 334.90 | 297.45 | 14738635 | -5.06% |
| 29 Aug 2022 | 326.25 | 309.00 | 342.80 | 302.10 | 26916230 | 5.07% |
