TEXRAIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 127.33 | 127.95 | 128.99 | 126.65 | 704625 | 0.39% |
| 15 Dec 2025 | 126.84 | 125.50 | 129.50 | 124.59 | 1380715 | 0.74% |
| 12 Dec 2025 | 125.91 | 128.45 | 128.45 | 125.60 | 758534 | -1.15% |
| 11 Dec 2025 | 127.38 | 127.78 | 128.95 | 124.39 | 1035348 | 0.47% |
| 10 Dec 2025 | 126.78 | 128.75 | 129.70 | 125.99 | 1429965 | -1.61% |
| 09 Dec 2025 | 128.86 | 117.78 | 129.75 | 116.00 | 3519627 | 9.48% |
| 08 Dec 2025 | 117.70 | 122.52 | 122.65 | 117.00 | 1378899 | -4.04% |
| 05 Dec 2025 | 122.65 | 124.40 | 125.00 | 122.01 | 730809 | -1.38% |
| 04 Dec 2025 | 124.37 | 126.00 | 126.01 | 124.10 | 477388 | -1.10% |
| 03 Dec 2025 | 125.75 | 127.80 | 127.98 | 125.20 | 661392 | -1.66% |
| 02 Dec 2025 | 127.87 | 129.50 | 129.89 | 127.22 | 438624 | -1.10% |
| 01 Dec 2025 | 129.29 | 130.00 | 131.41 | 128.96 | 777056 | 0.94% |
| 28 Nov 2025 | 128.09 | 129.75 | 129.99 | 128.00 | 454865 | -1.10% |
| 27 Nov 2025 | 129.52 | 129.50 | 131.75 | 129.03 | 573918 | 0.64% |
| 26 Nov 2025 | 128.70 | 128.00 | 129.40 | 127.50 | 517004 | 0.69% |
| 25 Nov 2025 | 127.82 | 128.15 | 129.48 | 127.53 | 623309 | -0.91% |
| 24 Nov 2025 | 129.00 | 130.45 | 131.10 | 128.25 | 767841 | -0.88% |
| 21 Nov 2025 | 130.15 | 131.31 | 132.99 | 130.06 | 614651 | -1.00% |
| 20 Nov 2025 | 131.47 | 132.00 | 133.99 | 131.19 | 692976 | -0.54% |
| 19 Nov 2025 | 132.18 | 133.00 | 133.76 | 132.00 | 504138 | -0.82% |
| 18 Nov 2025 | 133.27 | 135.35 | 135.36 | 132.54 | 967350 | -1.54% |
| 17 Nov 2025 | 135.35 | 131.20 | 136.00 | 131.01 | 2210355 | 3.61% |
| 14 Nov 2025 | 130.63 | 131.49 | 133.38 | 130.00 | 1207633 | -1.00% |
| 13 Nov 2025 | 131.95 | 134.00 | 134.90 | 131.10 | 985625 | -1.52% |
| 12 Nov 2025 | 133.99 | 134.80 | 135.50 | 133.50 | 1027917 | -0.59% |
| 11 Nov 2025 | 134.78 | 130.61 | 139.00 | 129.44 | 3410084 | 3.07% |
| 10 Nov 2025 | 130.77 | 131.26 | 131.97 | 130.50 | 562500 | -0.37% |
| 07 Nov 2025 | 131.26 | 130.68 | 132.25 | 130.50 | 733765 | -0.58% |
| 06 Nov 2025 | 132.03 | 133.80 | 134.70 | 131.00 | 885485 | -1.79% |
| 04 Nov 2025 | 134.43 | 135.10 | 135.50 | 134.30 | 519664 | -0.88% |
| 03 Nov 2025 | 135.62 | 136.00 | 136.86 | 135.25 | 625064 | -0.62% |
| 31 Oct 2025 | 136.46 | 136.80 | 138.30 | 135.85 | 831581 | -0.36% |
| 30 Oct 2025 | 136.95 | 138.00 | 141.42 | 136.10 | 1992866 | 0.05% |
| 29 Oct 2025 | 136.88 | 135.30 | 137.50 | 134.60 | 883412 | 1.20% |
| 28 Oct 2025 | 135.26 | 135.65 | 136.80 | 133.90 | 822513 | -0.43% |
| 27 Oct 2025 | 135.84 | 135.50 | 136.30 | 134.26 | 757578 | 0.70% |
| 24 Oct 2025 | 134.89 | 135.99 | 136.00 | 134.01 | 657423 | -0.79% |
| 23 Oct 2025 | 135.96 | 136.00 | 136.80 | 135.25 | 926922 | 0.63% |
| 21 Oct 2025 | 135.11 | 135.21 | 136.25 | 134.68 | 287807 | 0.45% |
| 20 Oct 2025 | 134.51 | 135.50 | 135.56 | 133.80 | 800286 | -0.10% |
| 17 Oct 2025 | 134.65 | 136.16 | 136.46 | 134.20 | 805597 | -1.11% |
| 16 Oct 2025 | 136.16 | 137.00 | 137.96 | 136.00 | 764225 | -0.47% |
| 15 Oct 2025 | 136.80 | 136.01 | 137.47 | 136.01 | 466402 | 0.60% |
| 14 Oct 2025 | 135.99 | 137.48 | 138.25 | 135.50 | 666751 | -0.94% |
| 13 Oct 2025 | 137.28 | 137.99 | 138.22 | 136.50 | 622580 | -0.65% |
| 10 Oct 2025 | 138.18 | 138.75 | 140.49 | 137.90 | 934469 | -0.09% |
| 09 Oct 2025 | 138.30 | 140.33 | 140.50 | 137.82 | 777133 | -1.45% |
| 08 Oct 2025 | 140.33 | 143.00 | 143.10 | 139.66 | 777609 | -1.41% |
| 07 Oct 2025 | 142.34 | 140.00 | 142.90 | 138.80 | 1389151 | 1.90% |
| 06 Oct 2025 | 139.69 | 141.30 | 141.30 | 138.90 | 650614 | -0.65% |
| 03 Oct 2025 | 140.60 | 140.50 | 140.87 | 139.01 | 780293 | 0.54% |
| 01 Oct 2025 | 139.84 | 137.80 | 140.34 | 137.55 | 881675 | 1.70% |
| 30 Sep 2025 | 137.50 | 137.45 | 139.50 | 136.78 | 759293 | 0.04% |
| 29 Sep 2025 | 137.45 | 138.90 | 140.20 | 136.90 | 842160 | -0.88% |
| 26 Sep 2025 | 138.67 | 139.99 | 140.37 | 137.40 | 995190 | -1.52% |
| 25 Sep 2025 | 140.81 | 142.40 | 143.85 | 139.90 | 983614 | -1.21% |
| 24 Sep 2025 | 142.53 | 144.50 | 144.50 | 142.01 | 1049161 | -1.67% |
| 23 Sep 2025 | 144.95 | 146.85 | 146.85 | 144.25 | 967135 | -1.29% |
| 22 Sep 2025 | 146.85 | 148.49 | 149.24 | 145.73 | 1349143 | -1.10% |
| 19 Sep 2025 | 148.49 | 150.45 | 153.00 | 147.83 | 5208286 | 0.61% |
| 18 Sep 2025 | 147.59 | 150.10 | 150.49 | 146.91 | 1196805 | -1.19% |
| 17 Sep 2025 | 149.36 | 149.44 | 150.70 | 148.30 | 1540452 | 0.46% |
| 16 Sep 2025 | 148.68 | 150.90 | 151.47 | 148.11 | 1526897 | -0.97% |
| 15 Sep 2025 | 150.13 | 147.49 | 152.37 | 146.85 | 4845764 | 2.24% |
| 12 Sep 2025 | 146.84 | 142.50 | 147.50 | 141.61 | 3317726 | 3.38% |
| 11 Sep 2025 | 142.04 | 141.99 | 143.65 | 141.59 | 916087 | 0.58% |
| 10 Sep 2025 | 141.22 | 141.25 | 143.64 | 140.63 | 1013986 | 0.50% |
| 09 Sep 2025 | 140.52 | 139.00 | 140.99 | 138.30 | 952308 | 1.61% |
| 08 Sep 2025 | 138.29 | 138.10 | 141.39 | 138.00 | 929256 | -0.17% |
| 05 Sep 2025 | 138.53 | 138.76 | 140.28 | 137.44 | 898978 | -0.02% |
| 04 Sep 2025 | 138.56 | 142.50 | 143.37 | 138.00 | 1028328 | -1.86% |
| 03 Sep 2025 | 141.18 | 141.80 | 142.73 | 140.21 | 842403 | 0.06% |
| 02 Sep 2025 | 141.09 | 139.47 | 144.98 | 138.18 | 2830298 | 1.64% |
| 01 Sep 2025 | 138.81 | 138.00 | 139.39 | 136.10 | 1503206 | 1.47% |
| 29 Aug 2025 | 136.80 | 137.90 | 139.00 | 136.16 | 957889 | -0.31% |
| 28 Aug 2025 | 137.22 | 139.10 | 140.25 | 136.21 | 1516232 | -0.83% |
| 26 Aug 2025 | 138.37 | 141.49 | 141.86 | 137.65 | 1138960 | -2.78% |
| 25 Aug 2025 | 142.32 | 145.20 | 145.80 | 141.20 | 1215332 | -1.04% |
| 22 Aug 2025 | 143.82 | 146.99 | 149.00 | 143.20 | 4903706 | 1.22% |
| 21 Aug 2025 | 142.08 | 139.89 | 145.35 | 139.50 | 2408040 | 2.49% |
| 20 Aug 2025 | 138.63 | 139.39 | 140.99 | 137.45 | 1059826 | 0.12% |
| 19 Aug 2025 | 138.46 | 135.45 | 139.00 | 134.15 | 1239771 | 3.01% |
| 18 Aug 2025 | 134.41 | 134.25 | 136.05 | 133.93 | 963297 | 0.90% |
| 14 Aug 2025 | 133.21 | 137.00 | 138.06 | 133.00 | 3032471 | -5.50% |
| 13 Aug 2025 | 140.97 | 140.50 | 142.40 | 139.05 | 1007925 | 0.33% |
| 12 Aug 2025 | 140.50 | 139.00 | 141.40 | 138.67 | 972584 | 1.08% |
| 11 Aug 2025 | 139.00 | 139.00 | 140.31 | 137.36 | 1103186 | 0.55% |
| 08 Aug 2025 | 138.24 | 142.00 | 142.42 | 137.55 | 752795 | -2.23% |
| 07 Aug 2025 | 141.40 | 140.75 | 141.90 | 136.58 | 1254700 | -0.07% |
| 06 Aug 2025 | 141.50 | 145.76 | 146.59 | 141.01 | 1108912 | -2.08% |
| 05 Aug 2025 | 144.50 | 145.10 | 148.00 | 144.09 | 1150657 | -0.38% |
| 04 Aug 2025 | 145.05 | 145.00 | 147.08 | 144.29 | 1343178 | 0.70% |
| 01 Aug 2025 | 144.04 | 147.00 | 148.60 | 143.59 | 868367 | -2.11% |
| 31 Jul 2025 | 147.15 | 148.49 | 149.89 | 146.31 | 772697 | -2.13% |
| 30 Jul 2025 | 150.35 | 152.30 | 153.26 | 150.00 | 535884 | -1.27% |
| 29 Jul 2025 | 152.28 | 148.45 | 153.64 | 147.25 | 1587701 | 2.58% |
| 28 Jul 2025 | 148.45 | 152.00 | 153.90 | 147.81 | 1210470 | -2.90% |
| 25 Jul 2025 | 152.89 | 157.13 | 157.75 | 152.50 | 1483175 | -3.41% |
| 24 Jul 2025 | 158.29 | 159.09 | 160.20 | 157.90 | 803157 | -0.12% |
| 23 Jul 2025 | 158.48 | 159.20 | 159.88 | 157.80 | 973501 | -0.43% |
| 22 Jul 2025 | 159.17 | 162.00 | 163.28 | 158.81 | 856967 | -1.24% |
| 21 Jul 2025 | 161.17 | 159.39 | 162.00 | 157.38 | 1802885 | 1.76% |
| 18 Jul 2025 | 158.38 | 161.25 | 161.69 | 158.10 | 1067279 | -1.78% |
| 17 Jul 2025 | 161.25 | 162.20 | 163.70 | 160.33 | 1246183 | -0.53% |
| 16 Jul 2025 | 162.11 | 160.00 | 162.80 | 159.30 | 2196341 | 1.39% |
| 15 Jul 2025 | 159.89 | 160.84 | 162.98 | 159.30 | 2208860 | 0.08% |
| 14 Jul 2025 | 159.76 | 163.99 | 164.49 | 159.16 | 2251884 | -2.58% |
| 11 Jul 2025 | 163.99 | 164.40 | 165.01 | 162.31 | 1149068 | -0.49% |
| 10 Jul 2025 | 164.80 | 165.10 | 168.43 | 164.02 | 1815876 | -0.15% |
| 09 Jul 2025 | 165.05 | 168.15 | 169.82 | 164.61 | 2301764 | -1.85% |
| 08 Jul 2025 | 168.16 | 171.00 | 172.50 | 166.50 | 1681733 | -1.68% |
| 07 Jul 2025 | 171.04 | 172.00 | 174.50 | 170.46 | 1274770 | -0.42% |
| 04 Jul 2025 | 171.77 | 174.28 | 174.87 | 171.15 | 1225116 | -1.45% |
| 03 Jul 2025 | 174.29 | 176.99 | 177.06 | 174.01 | 1246688 | -1.56% |
| 02 Jul 2025 | 177.06 | 176.98 | 179.85 | 175.42 | 1749236 | 0.05% |
| 01 Jul 2025 | 176.97 | 177.40 | 179.75 | 176.10 | 2139915 | 0.53% |
| 30 Jun 2025 | 176.04 | 179.00 | 180.23 | 175.20 | 2767175 | -1.38% |
| 27 Jun 2025 | 178.51 | 179.75 | 180.38 | 176.00 | 3735811 | -0.04% |
| 26 Jun 2025 | 178.59 | 188.00 | 189.00 | 177.50 | 20724668 | 3.00% |
| 25 Jun 2025 | 173.39 | 168.00 | 175.44 | 167.10 | 5510591 | 4.44% |
| 24 Jun 2025 | 166.02 | 165.10 | 167.99 | 163.50 | 2766191 | 2.18% |
| 23 Jun 2025 | 162.48 | 161.69 | 163.70 | 157.05 | 1609371 | 0.38% |
| 20 Jun 2025 | 161.86 | 158.09 | 162.65 | 156.73 | 2478579 | 2.56% |
| 19 Jun 2025 | 157.82 | 163.25 | 166.10 | 155.84 | 3809673 | -4.02% |
| 18 Jun 2025 | 164.43 | 164.69 | 169.26 | 162.84 | 2886420 | -0.16% |
| 17 Jun 2025 | 164.69 | 169.80 | 171.99 | 164.00 | 2207134 | -2.75% |
| 16 Jun 2025 | 169.34 | 169.10 | 169.89 | 162.11 | 3412699 | 0.50% |
| 13 Jun 2025 | 168.49 | 162.01 | 170.34 | 162.01 | 4565067 | 0.89% |
| 12 Jun 2025 | 167.00 | 179.04 | 181.29 | 165.95 | 6321004 | -6.72% |
| 11 Jun 2025 | 179.04 | 180.50 | 184.40 | 176.00 | 9880900 | 1.28% |
| 10 Jun 2025 | 176.78 | 179.55 | 180.00 | 175.52 | 3646584 | -0.60% |
| 09 Jun 2025 | 177.85 | 172.98 | 179.70 | 170.80 | 5356470 | 3.84% |
| 06 Jun 2025 | 171.28 | 175.99 | 176.10 | 168.61 | 4898927 | -2.00% |
| 05 Jun 2025 | 174.77 | 174.40 | 178.70 | 172.51 | 7798653 | 1.62% |
| 04 Jun 2025 | 171.98 | 161.20 | 175.50 | 160.40 | 18436507 | 7.24% |
| 03 Jun 2025 | 160.37 | 162.00 | 164.82 | 159.25 | 2614666 | -0.66% |
| 02 Jun 2025 | 161.43 | 159.99 | 163.74 | 157.81 | 2458504 | 1.48% |
| 30 May 2025 | 159.07 | 163.50 | 166.00 | 158.26 | 3070026 | -1.61% |
| 29 May 2025 | 161.67 | 159.78 | 162.85 | 158.03 | 3552274 | 1.18% |
| 28 May 2025 | 159.78 | 159.48 | 162.44 | 159.48 | 2126463 | 0.49% |
| 27 May 2025 | 159.00 | 160.50 | 161.95 | 158.51 | 2198016 | -0.21% |
| 26 May 2025 | 159.34 | 156.05 | 161.80 | 156.05 | 2334943 | 1.91% |
| 23 May 2025 | 156.35 | 157.02 | 158.00 | 155.05 | 1446022 | -0.44% |
| 22 May 2025 | 157.04 | 156.21 | 160.37 | 155.10 | 1751023 | -0.20% |
| 21 May 2025 | 157.36 | 155.00 | 159.39 | 154.11 | 2634667 | 1.61% |
| 20 May 2025 | 154.86 | 162.10 | 163.40 | 154.00 | 3437561 | -3.19% |
| 19 May 2025 | 159.97 | 157.01 | 166.75 | 156.80 | 9884405 | -2.00% |
| 16 May 2025 | 163.24 | 155.50 | 164.90 | 154.33 | 9879461 | 5.26% |
| 15 May 2025 | 155.09 | 155.20 | 161.77 | 154.13 | 6150232 | -0.03% |
| 14 May 2025 | 155.13 | 144.09 | 156.20 | 143.74 | 6895391 | 7.66% |
| 13 May 2025 | 144.09 | 143.75 | 146.78 | 141.18 | 1669678 | 0.24% |
| 12 May 2025 | 143.75 | 137.51 | 144.80 | 137.00 | 2792808 | 11.15% |
| 09 May 2025 | 129.33 | 127.00 | 131.00 | 127.00 | 1487118 | -1.86% |
| 08 May 2025 | 131.78 | 135.00 | 137.75 | 131.00 | 1056795 | -2.44% |
| 07 May 2025 | 135.07 | 129.00 | 135.70 | 129.00 | 1589562 | 1.66% |
| 06 May 2025 | 132.86 | 139.40 | 140.75 | 132.00 | 1314509 | -5.17% |
| 05 May 2025 | 140.10 | 136.14 | 140.65 | 136.14 | 1160284 | 3.14% |
| 02 May 2025 | 135.83 | 133.75 | 139.40 | 133.75 | 1961314 | 0.80% |
| 30 Apr 2025 | 134.75 | 138.25 | 139.38 | 133.60 | 1224503 | -3.45% |
| 29 Apr 2025 | 139.56 | 140.20 | 143.54 | 139.00 | 1179630 | -0.30% |
| 28 Apr 2025 | 139.98 | 142.00 | 144.72 | 139.30 | 2216607 | -2.55% |
| 25 Apr 2025 | 143.65 | 151.50 | 152.00 | 142.66 | 2784393 | -5.57% |
| 24 Apr 2025 | 152.13 | 152.50 | 156.50 | 151.10 | 2967670 | 0.06% |
| 23 Apr 2025 | 152.04 | 151.00 | 155.00 | 144.80 | 2999121 | 1.58% |
| 22 Apr 2025 | 149.67 | 143.00 | 152.90 | 141.34 | 4254016 | 4.65% |
| 21 Apr 2025 | 143.02 | 140.41 | 143.62 | 139.02 | 1292522 | 2.17% |
| 17 Apr 2025 | 139.98 | 139.40 | 142.00 | 139.40 | 1089351 | -0.32% |
| 16 Apr 2025 | 140.43 | 138.30 | 142.05 | 137.85 | 1907886 | 1.57% |
| 15 Apr 2025 | 138.26 | 136.60 | 138.60 | 135.56 | 1461927 | 2.95% |
| 11 Apr 2025 | 134.30 | 132.31 | 134.85 | 131.66 | 1328151 | 3.62% |
| 09 Apr 2025 | 129.61 | 130.50 | 131.54 | 127.95 | 746262 | -1.77% |
| 08 Apr 2025 | 131.95 | 133.49 | 133.87 | 128.85 | 1147670 | 2.43% |
| 07 Apr 2025 | 128.82 | 120.45 | 129.84 | 119.06 | 2708630 | -4.75% |
| 04 Apr 2025 | 135.24 | 140.62 | 142.00 | 133.79 | 2825610 | -5.26% |
| 03 Apr 2025 | 142.75 | 136.50 | 143.54 | 136.50 | 1679223 | 2.54% |
| 02 Apr 2025 | 139.21 | 138.00 | 140.90 | 134.02 | 1579783 | 1.15% |
| 01 Apr 2025 | 137.63 | 134.00 | 138.50 | 133.56 | 1438223 | 2.18% |
| 28 Mar 2025 | 134.70 | 138.50 | 142.13 | 134.30 | 2777424 | -2.92% |
| 27 Mar 2025 | 138.75 | 135.00 | 140.46 | 134.00 | 4483816 | 2.43% |
| 26 Mar 2025 | 135.46 | 140.60 | 142.40 | 134.80 | 2452145 | -3.44% |
| 25 Mar 2025 | 140.29 | 147.74 | 149.45 | 139.79 | 3530545 | -4.32% |
| 24 Mar 2025 | 146.63 | 147.21 | 149.80 | 146.21 | 3355176 | 0.95% |
| 21 Mar 2025 | 145.25 | 137.90 | 146.99 | 137.15 | 4166225 | 5.34% |
| 20 Mar 2025 | 137.89 | 140.50 | 143.34 | 136.65 | 2736334 | -1.61% |
| 19 Mar 2025 | 140.14 | 132.50 | 141.00 | 132.22 | 4648748 | 7.14% |
| 18 Mar 2025 | 130.80 | 125.01 | 131.45 | 125.01 | 2502629 | 5.25% |
| 17 Mar 2025 | 124.27 | 127.00 | 128.48 | 124.00 | 2431557 | -2.30% |
| 13 Mar 2025 | 127.19 | 130.01 | 131.50 | 126.90 | 1957276 | -1.59% |
| 12 Mar 2025 | 129.25 | 132.08 | 134.53 | 128.90 | 1950494 | -2.14% |
| 11 Mar 2025 | 132.08 | 130.99 | 133.10 | 128.00 | 2235707 | -1.04% |
| 10 Mar 2025 | 133.47 | 143.86 | 145.40 | 132.46 | 2740289 | -7.22% |
| 07 Mar 2025 | 143.86 | 140.40 | 146.38 | 139.60 | 2412638 | 2.06% |
| 06 Mar 2025 | 140.95 | 139.00 | 142.75 | 139.00 | 1816655 | 1.85% |
| 05 Mar 2025 | 138.39 | 132.00 | 139.40 | 132.00 | 2246188 | 4.13% |
| 04 Mar 2025 | 132.90 | 128.45 | 136.31 | 126.10 | 2617658 | 1.92% |
| 03 Mar 2025 | 130.40 | 129.10 | 133.00 | 122.60 | 5212871 | 0.67% |
| 28 Feb 2025 | 129.53 | 132.50 | 134.75 | 128.34 | 2952819 | -3.77% |
| 27 Feb 2025 | 134.60 | 142.76 | 142.87 | 134.00 | 1769932 | -5.24% |
| 25 Feb 2025 | 142.05 | 145.00 | 145.89 | 140.70 | 2753605 | 0.44% |
| 24 Feb 2025 | 141.43 | 140.11 | 143.65 | 138.20 | 1425339 | -1.55% |
| 21 Feb 2025 | 143.65 | 146.60 | 152.89 | 143.00 | 1947484 | -3.00% |
| 20 Feb 2025 | 148.10 | 143.52 | 149.33 | 142.71 | 1378212 | 1.66% |
| 19 Feb 2025 | 145.68 | 136.99 | 147.39 | 135.20 | 2319398 | 5.61% |
| 18 Feb 2025 | 137.94 | 141.48 | 142.34 | 134.50 | 1958283 | -2.37% |
| 17 Feb 2025 | 141.29 | 139.01 | 144.44 | 136.05 | 2919716 | 0.20% |
| 14 Feb 2025 | 141.01 | 153.50 | 153.50 | 139.30 | 3923210 | -5.11% |
| 13 Feb 2025 | 148.61 | 147.30 | 153.32 | 147.30 | 2362691 | 0.88% |
| 12 Feb 2025 | 147.32 | 147.83 | 148.40 | 139.03 | 3649489 | -0.35% |
| 11 Feb 2025 | 147.84 | 154.60 | 156.00 | 146.49 | 2499774 | -4.07% |
| 10 Feb 2025 | 154.11 | 160.80 | 161.88 | 153.30 | 1853631 | -3.88% |
| 07 Feb 2025 | 160.33 | 164.00 | 164.80 | 158.61 | 2346405 | -1.85% |
| 06 Feb 2025 | 163.35 | 169.70 | 169.90 | 161.76 | 2610627 | -2.84% |
| 05 Feb 2025 | 168.12 | 166.70 | 171.40 | 166.50 | 1789649 | 1.36% |
| 04 Feb 2025 | 165.86 | 163.71 | 167.90 | 163.71 | 3452557 | 2.35% |
| 03 Feb 2025 | 162.05 | 170.00 | 174.56 | 160.00 | 7060200 | -8.96% |
| 01 Feb 2025 | 177.99 | 199.98 | 203.90 | 176.31 | 9523123 | -9.46% |
| 31 Jan 2025 | 196.58 | 187.99 | 201.90 | 185.91 | 6689587 | 5.76% |
| 30 Jan 2025 | 185.88 | 183.90 | 191.06 | 183.40 | 2349929 | 1.84% |
| 29 Jan 2025 | 182.53 | 177.80 | 185.00 | 177.80 | 1830205 | 2.96% |
| 28 Jan 2025 | 177.28 | 175.61 | 180.36 | 165.00 | 3734999 | 2.61% |
| 27 Jan 2025 | 172.77 | 178.50 | 178.51 | 171.00 | 2306788 | -4.73% |
| 24 Jan 2025 | 181.35 | 188.90 | 190.00 | 180.45 | 1185341 | -3.67% |
| 23 Jan 2025 | 188.26 | 188.49 | 193.59 | 187.00 | 1162709 | -0.28% |
| 22 Jan 2025 | 188.78 | 190.50 | 190.90 | 184.00 | 1379589 | -1.19% |
| 21 Jan 2025 | 191.06 | 201.00 | 202.70 | 190.15 | 2525518 | -4.76% |
| 20 Jan 2025 | 200.61 | 199.00 | 203.31 | 195.72 | 1703244 | 0.67% |
| 17 Jan 2025 | 199.28 | 197.81 | 205.50 | 194.26 | 3687309 | 0.07% |
| 16 Jan 2025 | 199.14 | 186.00 | 199.99 | 184.00 | 6529740 | 10.76% |
| 15 Jan 2025 | 179.80 | 178.99 | 183.45 | 178.27 | 1215245 | 1.16% |
| 14 Jan 2025 | 177.73 | 171.50 | 178.99 | 170.59 | 1737224 | 3.40% |
| 13 Jan 2025 | 171.88 | 176.00 | 180.53 | 170.20 | 2210128 | -6.04% |
| 10 Jan 2025 | 182.93 | 188.50 | 189.57 | 180.81 | 1813287 | -3.53% |
| 09 Jan 2025 | 189.63 | 192.92 | 193.29 | 189.11 | 764528 | -1.90% |
| 08 Jan 2025 | 193.30 | 196.00 | 196.52 | 191.25 | 1239742 | -1.23% |
| 07 Jan 2025 | 195.71 | 189.62 | 196.05 | 189.62 | 1260755 | 3.21% |
| 06 Jan 2025 | 189.62 | 199.75 | 200.33 | 187.20 | 2551937 | -4.69% |
| 03 Jan 2025 | 198.96 | 197.90 | 202.25 | 197.54 | 1778090 | 0.79% |
| 02 Jan 2025 | 197.41 | 198.50 | 200.00 | 196.20 | 1520635 | 0.11% |
| 01 Jan 2025 | 197.20 | 194.11 | 198.20 | 194.11 | 1316097 | 1.76% |
| 31 Dec 2024 | 193.78 | 196.99 | 202.00 | 192.20 | 4226455 | -1.11% |
| 30 Dec 2024 | 195.95 | 202.39 | 202.39 | 195.20 | 1404102 | -2.41% |
| 27 Dec 2024 | 200.78 | 202.99 | 204.90 | 199.64 | 1492382 | -0.47% |
| 26 Dec 2024 | 201.72 | 208.09 | 209.75 | 200.35 | 1385584 | -2.87% |
| 24 Dec 2024 | 207.67 | 206.96 | 212.13 | 206.91 | 772451 | 0.33% |
| 23 Dec 2024 | 206.98 | 215.69 | 217.32 | 206.21 | 1322459 | -3.10% |
| 20 Dec 2024 | 213.61 | 222.33 | 225.00 | 212.00 | 1564710 | -3.53% |
| 19 Dec 2024 | 221.43 | 219.98 | 222.20 | 217.99 | 1240280 | -1.60% |
| 18 Dec 2024 | 225.02 | 231.00 | 231.00 | 223.00 | 1666768 | -2.83% |
| 17 Dec 2024 | 231.58 | 236.00 | 239.74 | 229.50 | 5646638 | 1.05% |
| 16 Dec 2024 | 229.17 | 228.60 | 234.00 | 228.20 | 2147673 | 0.63% |
| 13 Dec 2024 | 227.73 | 230.55 | 232.16 | 222.80 | 2411984 | -2.17% |
| 12 Dec 2024 | 232.77 | 234.55 | 239.40 | 231.00 | 3879755 | -0.03% |
| 11 Dec 2024 | 232.85 | 222.15 | 235.75 | 222.00 | 7635565 | 5.00% |
| 10 Dec 2024 | 221.77 | 227.50 | 227.55 | 220.00 | 1705487 | -2.02% |
| 09 Dec 2024 | 226.35 | 223.75 | 231.25 | 223.13 | 3664559 | 1.76% |
| 06 Dec 2024 | 222.44 | 220.05 | 227.00 | 218.63 | 3274397 | 1.48% |
| 05 Dec 2024 | 219.19 | 218.42 | 222.90 | 217.50 | 1721694 | 0.48% |
| 04 Dec 2024 | 218.15 | 218.40 | 225.88 | 216.91 | 3305495 | 0.21% |
| 03 Dec 2024 | 217.69 | 218.65 | 222.38 | 216.15 | 1223617 | 0.00% |
| 02 Dec 2024 | 217.70 | 212.89 | 221.50 | 210.01 | 2197323 | 2.24% |
| 29 Nov 2024 | 212.94 | 216.45 | 216.50 | 210.60 | 1140756 | -1.20% |
| 28 Nov 2024 | 215.52 | 215.00 | 219.24 | 212.88 | 1812675 | 0.19% |
| 27 Nov 2024 | 215.12 | 201.25 | 218.00 | 200.10 | 3177439 | 7.32% |
| 26 Nov 2024 | 200.45 | 202.81 | 204.75 | 198.18 | 1165073 | -1.16% |
| 25 Nov 2024 | 202.81 | 201.00 | 206.02 | 199.10 | 1896007 | 5.21% |
| 22 Nov 2024 | 192.77 | 194.09 | 196.25 | 191.49 | 1004341 | -0.15% |
| 21 Nov 2024 | 193.06 | 199.00 | 199.51 | 191.19 | 1277773 | -3.20% |
| 19 Nov 2024 | 199.45 | 198.00 | 204.95 | 197.99 | 1166300 | 1.68% |
| 18 Nov 2024 | 196.16 | 204.99 | 204.99 | 194.50 | 1395626 | -1.55% |
| 14 Nov 2024 | 199.24 | 197.81 | 202.89 | 196.55 | 1080511 | 1.94% |
| 13 Nov 2024 | 195.45 | 206.50 | 208.50 | 194.54 | 1619237 | -5.82% |
| 12 Nov 2024 | 207.53 | 212.78 | 215.42 | 206.00 | 1413297 | -1.84% |
| 11 Nov 2024 | 211.41 | 218.00 | 218.00 | 210.40 | 1671122 | -3.55% |
| 08 Nov 2024 | 219.20 | 223.41 | 223.99 | 217.30 | 1617999 | -2.13% |
| 07 Nov 2024 | 223.96 | 224.00 | 227.70 | 222.15 | 2006505 | 0.07% |
| 06 Nov 2024 | 223.80 | 220.00 | 224.87 | 218.55 | 3085278 | 1.76% |
| 05 Nov 2024 | 219.94 | 217.99 | 223.50 | 214.22 | 2762222 | 0.52% |
| 04 Nov 2024 | 218.80 | 220.00 | 224.00 | 213.49 | 4106355 | -0.34% |
| 01 Nov 2024 | 219.55 | 224.85 | 224.85 | 216.10 | 1108412 | -1.22% |
| 31 Oct 2024 | 222.27 | 213.26 | 223.35 | 210.66 | 5160721 | 4.24% |
| 30 Oct 2024 | 213.23 | 205.98 | 214.25 | 203.67 | 4129862 | 3.50% |
| 29 Oct 2024 | 206.02 | 207.15 | 214.45 | 203.17 | 4250240 | 0.11% |
| 28 Oct 2024 | 205.79 | 202.77 | 209.00 | 201.66 | 6906656 | 4.10% |
| 25 Oct 2024 | 197.68 | 200.29 | 201.35 | 191.89 | 3206268 | -2.00% |
| 24 Oct 2024 | 201.72 | 194.80 | 207.49 | 193.81 | 4771206 | 3.64% |
| 23 Oct 2024 | 194.63 | 185.10 | 197.50 | 182.00 | 3426132 | 4.75% |
| 22 Oct 2024 | 185.80 | 197.00 | 198.50 | 183.00 | 2812169 | -6.59% |
| 21 Oct 2024 | 198.91 | 202.99 | 205.01 | 195.19 | 2706899 | -2.33% |
| 18 Oct 2024 | 203.66 | 206.31 | 207.57 | 201.28 | 2175553 | -2.60% |
| 17 Oct 2024 | 209.09 | 210.95 | 215.48 | 206.10 | 2483873 | -0.61% |
| 16 Oct 2024 | 210.37 | 205.00 | 215.80 | 204.10 | 3750268 | 2.64% |
| 15 Oct 2024 | 204.96 | 207.00 | 209.50 | 203.60 | 2900317 | -0.52% |
| 14 Oct 2024 | 206.04 | 197.00 | 207.85 | 193.80 | 4139973 | 4.92% |
| 11 Oct 2024 | 196.37 | 188.91 | 198.00 | 187.40 | 3372774 | 4.01% |
| 10 Oct 2024 | 188.80 | 191.49 | 194.44 | 187.50 | 2662518 | -0.36% |
| 09 Oct 2024 | 189.49 | 194.70 | 197.50 | 188.66 | 2653491 | -1.54% |
| 08 Oct 2024 | 192.45 | 190.00 | 194.75 | 184.55 | 3231356 | 1.93% |
| 07 Oct 2024 | 188.81 | 206.20 | 206.70 | 187.70 | 3009545 | -7.92% |
| 04 Oct 2024 | 205.04 | 200.20 | 209.90 | 198.15 | 2262955 | 0.87% |
| 03 Oct 2024 | 203.27 | 207.44 | 208.55 | 201.25 | 1943163 | -3.45% |
| 01 Oct 2024 | 210.53 | 210.27 | 211.70 | 208.00 | 1270039 | 0.12% |
| 30 Sep 2024 | 210.28 | 214.98 | 215.92 | 207.62 | 1586921 | -2.29% |
| 27 Sep 2024 | 215.20 | 211.99 | 216.44 | 210.40 | 1104371 | 1.59% |
| 26 Sep 2024 | 211.83 | 215.00 | 215.80 | 210.60 | 1567953 | -1.44% |
| 25 Sep 2024 | 214.92 | 218.56 | 219.80 | 211.90 | 2313861 | -1.67% |
| 24 Sep 2024 | 218.57 | 223.99 | 227.90 | 217.90 | 1823511 | -3.32% |
| 23 Sep 2024 | 226.08 | 227.00 | 229.50 | 223.91 | 1829965 | 0.78% |
| 20 Sep 2024 | 224.34 | 213.93 | 228.00 | 212.10 | 8685707 | 5.42% |
| 19 Sep 2024 | 212.80 | 219.10 | 219.20 | 206.91 | 3054976 | -2.42% |
| 18 Sep 2024 | 218.07 | 223.50 | 225.50 | 217.41 | 1593652 | -1.90% |
| 17 Sep 2024 | 222.30 | 225.90 | 227.00 | 221.00 | 1238393 | -1.59% |
| 16 Sep 2024 | 225.90 | 228.00 | 228.96 | 225.26 | 1077527 | -1.69% |
| 13 Sep 2024 | 229.79 | 227.31 | 233.90 | 226.35 | 1613349 | 1.09% |
| 12 Sep 2024 | 227.31 | 227.80 | 229.90 | 224.00 | 1106958 | 0.18% |
| 11 Sep 2024 | 226.91 | 228.85 | 229.59 | 225.51 | 1472348 | -0.30% |
| 10 Sep 2024 | 227.59 | 225.50 | 229.37 | 225.31 | 1234234 | 1.34% |
| 09 Sep 2024 | 224.59 | 223.90 | 227.96 | 221.61 | 2377464 | 0.31% |
| 06 Sep 2024 | 223.90 | 225.90 | 230.00 | 222.93 | 2598717 | -1.66% |
| 05 Sep 2024 | 227.67 | 236.80 | 237.25 | 220.00 | 2294399 | -3.15% |
| 04 Sep 2024 | 235.08 | 236.99 | 239.90 | 233.80 | 1785127 | -0.68% |
| 03 Sep 2024 | 236.69 | 233.00 | 238.20 | 232.50 | 1679528 | 1.16% |
| 02 Sep 2024 | 233.97 | 243.98 | 243.98 | 230.46 | 3151370 | -3.72% |
| 30 Aug 2024 | 243.00 | 243.05 | 244.40 | 239.00 | 2115347 | 0.00% |
| 29 Aug 2024 | 243.00 | 252.00 | 252.10 | 241.80 | 2159426 | -3.42% |
| 28 Aug 2024 | 251.60 | 246.60 | 254.65 | 244.70 | 3847427 | 2.53% |
| 27 Aug 2024 | 245.40 | 246.00 | 249.00 | 244.80 | 1410665 | -0.28% |
| 26 Aug 2024 | 246.10 | 250.00 | 252.00 | 245.45 | 1636758 | -0.97% |
| 23 Aug 2024 | 248.50 | 244.15 | 254.40 | 243.65 | 2775291 | 2.10% |
| 22 Aug 2024 | 243.40 | 247.95 | 248.15 | 243.00 | 1944990 | -1.30% |
| 21 Aug 2024 | 246.60 | 250.10 | 255.05 | 246.00 | 2008041 | -1.87% |
| 20 Aug 2024 | 251.30 | 253.95 | 253.95 | 250.00 | 2294174 | -0.57% |
| 19 Aug 2024 | 252.75 | 253.00 | 256.00 | 251.65 | 2256162 | 0.96% |
| 16 Aug 2024 | 250.35 | 248.40 | 252.85 | 245.75 | 2624810 | 2.06% |
| 14 Aug 2024 | 245.30 | 259.60 | 259.60 | 244.25 | 5389467 | -4.24% |
| 13 Aug 2024 | 256.15 | 256.90 | 262.95 | 254.85 | 4011551 | 0.51% |
| 12 Aug 2024 | 254.85 | 244.30 | 256.95 | 241.65 | 4315124 | 4.32% |
| 09 Aug 2024 | 244.30 | 246.50 | 250.95 | 242.80 | 2183024 | 0.43% |
| 08 Aug 2024 | 243.25 | 251.00 | 253.15 | 242.05 | 3077794 | -3.53% |
| 07 Aug 2024 | 252.15 | 245.05 | 254.30 | 241.80 | 2913618 | 5.48% |
| 06 Aug 2024 | 239.05 | 246.95 | 256.75 | 237.00 | 3533757 | -1.83% |
| 05 Aug 2024 | 243.50 | 250.00 | 254.75 | 241.45 | 4638467 | -6.72% |
| 02 Aug 2024 | 261.05 | 258.70 | 264.90 | 253.75 | 2799552 | -0.38% |
| 01 Aug 2024 | 262.05 | 270.25 | 272.45 | 261.10 | 2487652 | -2.46% |
| 31 Jul 2024 | 268.66 | 276.10 | 276.10 | 268.00 | 2096469 | -2.69% |
| 30 Jul 2024 | 276.10 | 280.66 | 282.00 | 275.20 | 2731646 | -1.99% |
| 29 Jul 2024 | 281.71 | 277.90 | 283.99 | 270.30 | 7551894 | 2.38% |
| 26 Jul 2024 | 275.17 | 290.50 | 292.00 | 273.30 | 8893395 | -0.34% |
| 25 Jul 2024 | 276.11 | 261.99 | 279.49 | 260.05 | 8345396 | 5.51% |
| 24 Jul 2024 | 261.69 | 265.00 | 270.30 | 260.30 | 4493855 | -1.58% |
| 23 Jul 2024 | 265.89 | 278.50 | 279.93 | 250.00 | 9189139 | -4.00% |
| 22 Jul 2024 | 276.96 | 270.00 | 281.00 | 264.00 | 5318766 | 2.47% |
| 19 Jul 2024 | 270.29 | 264.00 | 279.00 | 260.30 | 10904807 | 0.66% |
| 18 Jul 2024 | 268.51 | 276.40 | 276.40 | 263.00 | 6078059 | -3.05% |
| 16 Jul 2024 | 276.95 | 283.00 | 283.00 | 274.01 | 4726381 | -1.88% |
| 15 Jul 2024 | 282.25 | 290.41 | 294.39 | 280.50 | 7570691 | -1.88% |
| 12 Jul 2024 | 287.67 | 286.00 | 296.49 | 281.14 | 14680415 | 1.25% |
| 11 Jul 2024 | 284.12 | 275.45 | 290.00 | 270.00 | 13827841 | 3.44% |
| 10 Jul 2024 | 274.67 | 275.10 | 280.95 | 260.00 | 11942067 | 0.98% |
| 09 Jul 2024 | 272.00 | 288.00 | 290.90 | 269.10 | 11531416 | -4.67% |
| 08 Jul 2024 | 285.31 | 279.00 | 295.50 | 278.81 | 21002672 | 4.38% |
| 05 Jul 2024 | 273.34 | 254.95 | 275.90 | 254.00 | 20750016 | 7.33% |
| 04 Jul 2024 | 254.67 | 253.90 | 257.40 | 249.01 | 5604324 | 0.62% |
| 03 Jul 2024 | 253.11 | 256.75 | 257.50 | 250.82 | 5292931 | -1.21% |
| 02 Jul 2024 | 256.20 | 252.90 | 260.45 | 250.05 | 10943758 | 2.16% |
| 01 Jul 2024 | 250.79 | 250.90 | 266.69 | 248.00 | 19258136 | 0.96% |
| 28 Jun 2024 | 248.40 | 240.00 | 252.79 | 239.51 | 17062041 | 4.55% |
| 27 Jun 2024 | 237.60 | 222.78 | 245.65 | 220.53 | 37555259 | 7.46% |
| 26 Jun 2024 | 221.11 | 214.00 | 222.00 | 211.00 | 6690656 | 3.28% |
| 25 Jun 2024 | 214.08 | 217.90 | 218.40 | 212.10 | 2902936 | -1.33% |
| 24 Jun 2024 | 216.96 | 215.00 | 223.45 | 211.45 | 5015666 | 0.78% |
| 21 Jun 2024 | 215.29 | 206.00 | 222.27 | 206.00 | 10278281 | 4.84% |
| 20 Jun 2024 | 205.36 | 207.00 | 207.89 | 203.61 | 2136081 | -0.99% |
| 19 Jun 2024 | 207.42 | 216.30 | 217.08 | 203.81 | 3250677 | -3.03% |
| 18 Jun 2024 | 213.91 | 215.50 | 217.20 | 212.70 | 3756848 | 0.93% |
| 14 Jun 2024 | 211.94 | 210.97 | 214.26 | 207.67 | 3095540 | 0.86% |
| 13 Jun 2024 | 210.13 | 213.00 | 217.00 | 208.05 | 3682694 | -0.80% |
| 12 Jun 2024 | 211.83 | 209.80 | 213.50 | 205.70 | 5350293 | 1.48% |
| 11 Jun 2024 | 208.75 | 196.90 | 212.72 | 196.85 | 7179528 | 7.08% |
| 10 Jun 2024 | 194.95 | 185.50 | 195.36 | 185.40 | 3673281 | 5.75% |
| 07 Jun 2024 | 184.35 | 182.15 | 185.20 | 179.45 | 1881119 | 1.79% |
| 06 Jun 2024 | 181.10 | 180.00 | 187.80 | 179.00 | 4362333 | 4.11% |
| 05 Jun 2024 | 173.95 | 173.00 | 178.00 | 160.35 | 4844622 | 1.19% |
| 04 Jun 2024 | 171.90 | 207.45 | 207.45 | 166.15 | 12212411 | -17.22% |
| 03 Jun 2024 | 207.65 | 214.00 | 214.00 | 203.75 | 6098969 | 4.50% |
| 31 May 2024 | 198.70 | 201.00 | 206.45 | 194.05 | 4460453 | -0.60% |
| 30 May 2024 | 199.90 | 204.10 | 208.80 | 198.10 | 2812328 | -2.03% |
| 29 May 2024 | 204.05 | 195.90 | 208.40 | 192.70 | 6933071 | 4.03% |
| 28 May 2024 | 196.15 | 199.70 | 200.85 | 193.25 | 2226892 | -1.01% |
| 27 May 2024 | 198.15 | 191.20 | 201.00 | 191.15 | 5738789 | 4.13% |
| 24 May 2024 | 190.30 | 195.05 | 196.90 | 189.50 | 2040059 | -2.39% |
| 23 May 2024 | 194.95 | 194.10 | 200.40 | 192.80 | 3163815 | 0.67% |
| 22 May 2024 | 193.65 | 199.80 | 201.20 | 192.45 | 2854250 | -2.57% |
| 21 May 2024 | 198.75 | 195.70 | 203.00 | 189.55 | 6500882 | 2.19% |
| 18 May 2024 | 194.50 | 193.10 | 196.70 | 193.00 | 1175888 | 0.70% |
| 17 May 2024 | 193.15 | 193.00 | 196.95 | 192.00 | 6454699 | 2.14% |
| 16 May 2024 | 189.10 | 180.50 | 190.70 | 180.15 | 9338022 | 6.06% |
| 15 May 2024 | 178.30 | 175.60 | 179.50 | 175.25 | 1522251 | 2.21% |
| 14 May 2024 | 174.45 | 169.25 | 177.90 | 169.25 | 2437594 | 3.59% |
| 13 May 2024 | 168.40 | 172.90 | 173.00 | 164.50 | 1111784 | -2.35% |
| 10 May 2024 | 172.45 | 164.95 | 173.45 | 162.25 | 1514988 | 5.25% |
| 09 May 2024 | 163.85 | 169.95 | 173.75 | 161.90 | 1572673 | -3.59% |
| 08 May 2024 | 169.95 | 164.50 | 171.20 | 163.70 | 1015284 | 2.75% |
| 07 May 2024 | 165.40 | 172.70 | 176.80 | 164.20 | 2590999 | -3.73% |
| 06 May 2024 | 171.80 | 179.80 | 180.40 | 170.60 | 1602171 | -3.81% |
| 03 May 2024 | 178.60 | 182.70 | 186.95 | 176.35 | 1925775 | -1.54% |
| 02 May 2024 | 181.40 | 182.25 | 184.20 | 180.00 | 974420 | -0.47% |
| 30 Apr 2024 | 182.25 | 184.00 | 185.15 | 181.60 | 864779 | -0.90% |
| 29 Apr 2024 | 183.90 | 188.20 | 190.45 | 183.55 | 1543594 | -1.50% |
| 26 Apr 2024 | 186.70 | 188.95 | 191.75 | 185.20 | 2883589 | -0.72% |
| 25 Apr 2024 | 188.05 | 179.10 | 189.00 | 178.85 | 6569644 | 5.38% |
| 24 Apr 2024 | 178.45 | 172.10 | 179.50 | 171.70 | 2948291 | 4.27% |
| 23 Apr 2024 | 171.15 | 169.00 | 172.00 | 168.80 | 1322208 | 1.30% |
| 22 Apr 2024 | 168.95 | 166.85 | 170.10 | 166.80 | 776381 | 2.30% |
| 19 Apr 2024 | 165.15 | 162.00 | 166.80 | 159.15 | 1410175 | -0.45% |
| 18 Apr 2024 | 165.90 | 166.95 | 171.50 | 165.05 | 853201 | -0.09% |
| 16 Apr 2024 | 166.05 | 162.15 | 168.10 | 162.15 | 964530 | 1.44% |
| 15 Apr 2024 | 163.70 | 161.10 | 166.50 | 161.10 | 1801121 | -3.62% |
| 12 Apr 2024 | 169.85 | 167.20 | 173.30 | 167.20 | 1474842 | 0.50% |
| 10 Apr 2024 | 169.00 | 171.95 | 172.05 | 168.50 | 1017942 | -1.77% |
| 09 Apr 2024 | 172.05 | 173.55 | 174.75 | 170.45 | 1414667 | -0.86% |
| 08 Apr 2024 | 173.55 | 174.15 | 174.75 | 171.20 | 1379409 | 0.73% |
| 05 Apr 2024 | 172.30 | 170.80 | 172.75 | 168.00 | 1959533 | 0.61% |
| 04 Apr 2024 | 171.25 | 172.40 | 174.25 | 170.00 | 1478007 | -0.26% |
| 03 Apr 2024 | 171.70 | 170.30 | 173.80 | 168.75 | 2064785 | 0.59% |
| 02 Apr 2024 | 170.70 | 172.25 | 172.25 | 168.60 | 2232666 | -0.87% |
| 01 Apr 2024 | 172.20 | 166.20 | 175.00 | 166.20 | 2613081 | 4.49% |
| 28 Mar 2024 | 164.80 | 170.00 | 170.95 | 163.00 | 1858004 | -2.22% |
| 27 Mar 2024 | 168.55 | 166.95 | 171.25 | 166.60 | 2119100 | 1.08% |
| 26 Mar 2024 | 166.75 | 163.50 | 169.20 | 162.45 | 2869394 | 2.43% |
| 22 Mar 2024 | 162.80 | 167.00 | 170.90 | 161.25 | 4110079 | -1.66% |
| 21 Mar 2024 | 165.55 | 160.20 | 167.45 | 160.00 | 2135991 | 5.14% |
| 20 Mar 2024 | 157.45 | 160.50 | 165.70 | 156.55 | 1824967 | -1.56% |
| 19 Mar 2024 | 159.95 | 166.40 | 166.40 | 159.00 | 1643365 | -4.25% |
| 18 Mar 2024 | 167.05 | 165.95 | 169.90 | 159.65 | 2416250 | 0.88% |
| 15 Mar 2024 | 165.60 | 168.35 | 171.80 | 159.15 | 2565794 | -2.24% |
| 14 Mar 2024 | 169.40 | 145.10 | 172.50 | 142.40 | 5496072 | 16.75% |
| 13 Mar 2024 | 145.10 | 163.00 | 165.35 | 142.00 | 4874011 | -9.90% |
| 12 Mar 2024 | 161.05 | 173.65 | 176.25 | 159.60 | 2959064 | -7.26% |
| 11 Mar 2024 | 173.65 | 180.00 | 181.80 | 173.00 | 1737948 | -3.29% |
| 07 Mar 2024 | 179.55 | 179.90 | 183.55 | 178.95 | 727070 | 0.39% |
| 06 Mar 2024 | 178.85 | 182.60 | 184.75 | 175.00 | 1704093 | -2.67% |
| 05 Mar 2024 | 183.75 | 186.00 | 187.75 | 182.70 | 1187290 | -1.82% |
| 04 Mar 2024 | 187.15 | 190.70 | 191.25 | 185.10 | 1472124 | -1.91% |
| 02 Mar 2024 | 190.80 | 188.80 | 191.65 | 186.15 | 291640 | 1.57% |
| 01 Mar 2024 | 187.85 | 192.45 | 195.00 | 187.25 | 1351770 | -1.31% |
| 29 Feb 2024 | 190.35 | 186.40 | 195.00 | 180.05 | 3628530 | 2.50% |
| 28 Feb 2024 | 185.70 | 198.50 | 198.50 | 183.30 | 3890386 | -4.77% |
| 27 Feb 2024 | 195.00 | 199.45 | 204.50 | 193.55 | 4965254 | -1.14% |
| 26 Feb 2024 | 197.25 | 194.00 | 202.00 | 193.25 | 7228322 | 2.39% |
| 23 Feb 2024 | 192.65 | 192.90 | 195.95 | 191.00 | 2511052 | 1.05% |
| 22 Feb 2024 | 190.65 | 183.90 | 191.50 | 178.15 | 2087153 | 4.49% |
| 21 Feb 2024 | 182.45 | 187.00 | 188.30 | 181.60 | 1450952 | -2.64% |
| 20 Feb 2024 | 187.40 | 188.95 | 191.80 | 186.00 | 1438549 | -0.98% |
| 19 Feb 2024 | 189.25 | 190.00 | 194.00 | 187.75 | 1802237 | 1.18% |
| 16 Feb 2024 | 187.05 | 193.70 | 193.70 | 186.30 | 1550058 | -3.26% |
| 15 Feb 2024 | 193.35 | 191.05 | 194.65 | 191.05 | 1581503 | 1.31% |
| 14 Feb 2024 | 190.85 | 181.50 | 191.90 | 180.00 | 1806938 | 3.25% |
| 13 Feb 2024 | 184.85 | 178.50 | 188.00 | 170.50 | 3133088 | 3.53% |
| 12 Feb 2024 | 178.55 | 197.00 | 197.90 | 173.80 | 3469248 | -9.59% |
| 09 Feb 2024 | 197.50 | 204.95 | 204.95 | 193.10 | 2264517 | -3.52% |
| 08 Feb 2024 | 204.70 | 205.00 | 209.00 | 199.50 | 2936456 | 0.42% |
| 07 Feb 2024 | 203.85 | 208.50 | 211.40 | 203.00 | 2073898 | -1.45% |
| 06 Feb 2024 | 206.85 | 206.00 | 210.00 | 203.60 | 2899663 | 1.82% |
| 05 Feb 2024 | 203.15 | 217.00 | 217.90 | 201.10 | 5007141 | -5.86% |
| 02 Feb 2024 | 215.80 | 229.00 | 231.80 | 214.50 | 9659456 | -0.94% |
| 01 Feb 2024 | 217.85 | 223.00 | 229.00 | 214.50 | 8109245 | -0.80% |
| 31 Jan 2024 | 219.60 | 218.50 | 221.00 | 214.50 | 3665411 | 1.27% |
| 30 Jan 2024 | 216.85 | 213.20 | 223.75 | 210.20 | 8068093 | 2.29% |
| 29 Jan 2024 | 212.00 | 214.90 | 217.00 | 210.00 | 4321042 | 0.59% |
| 25 Jan 2024 | 210.75 | 207.00 | 213.00 | 202.50 | 6033058 | 2.91% |
| 24 Jan 2024 | 204.80 | 197.45 | 206.00 | 185.10 | 6706688 | 3.72% |
| 23 Jan 2024 | 197.45 | 220.25 | 224.90 | 193.55 | 13659616 | -9.18% |
| 20 Jan 2024 | 217.40 | 205.00 | 225.00 | 205.00 | 20422943 | 7.52% |
| 19 Jan 2024 | 202.20 | 188.55 | 204.20 | 188.15 | 12512182 | 7.64% |
| 18 Jan 2024 | 187.85 | 186.70 | 189.50 | 179.00 | 5696186 | 0.70% |
| 17 Jan 2024 | 186.55 | 177.90 | 188.60 | 175.75 | 8974433 | 1.80% |
| 16 Jan 2024 | 183.25 | 191.60 | 195.00 | 177.05 | 7395232 | -3.43% |
| 15 Jan 2024 | 189.75 | 183.45 | 193.45 | 181.15 | 9572417 | 4.06% |
| 12 Jan 2024 | 182.35 | 184.25 | 187.00 | 181.55 | 2697663 | -0.63% |
| 11 Jan 2024 | 183.50 | 179.00 | 187.00 | 178.70 | 7968775 | 3.09% |
| 10 Jan 2024 | 178.00 | 182.00 | 182.25 | 172.40 | 4234770 | -1.28% |
| 09 Jan 2024 | 180.30 | 181.90 | 182.10 | 177.00 | 3439093 | 1.46% |
| 08 Jan 2024 | 177.70 | 176.00 | 182.70 | 172.90 | 7098032 | 1.72% |
| 05 Jan 2024 | 174.70 | 174.20 | 178.70 | 171.50 | 2906585 | 0.58% |
| 04 Jan 2024 | 173.70 | 174.00 | 177.10 | 171.40 | 2184721 | 0.35% |
| 03 Jan 2024 | 173.10 | 169.75 | 177.30 | 164.50 | 6339746 | 1.97% |
| 02 Jan 2024 | 169.75 | 175.25 | 175.70 | 168.25 | 3167776 | -2.44% |
| 01 Jan 2024 | 174.00 | 171.20 | 179.50 | 170.50 | 3354534 | 1.67% |
| 29 Dec 2023 | 171.15 | 169.90 | 172.50 | 167.70 | 2313663 | 1.33% |
| 28 Dec 2023 | 168.90 | 174.00 | 174.40 | 168.10 | 1722571 | -2.74% |
| 27 Dec 2023 | 173.65 | 177.65 | 179.00 | 170.55 | 1639719 | -1.86% |
| 26 Dec 2023 | 176.95 | 174.45 | 179.00 | 174.15 | 2330567 | 2.25% |
| 22 Dec 2023 | 173.05 | 171.30 | 174.35 | 168.65 | 2549578 | 1.91% |
| 21 Dec 2023 | 169.80 | 166.50 | 174.00 | 165.30 | 5742498 | 4.08% |
| 20 Dec 2023 | 163.15 | 179.75 | 181.25 | 160.25 | 5971668 | -8.57% |
| 19 Dec 2023 | 178.45 | 178.00 | 182.85 | 175.10 | 3622478 | 0.56% |
| 18 Dec 2023 | 177.45 | 177.85 | 181.20 | 174.95 | 3743764 | 0.82% |
| 15 Dec 2023 | 176.00 | 179.95 | 188.80 | 175.00 | 17236961 | 3.14% |
| 14 Dec 2023 | 170.65 | 164.20 | 172.00 | 162.55 | 11290156 | 6.06% |
| 13 Dec 2023 | 160.90 | 160.95 | 164.50 | 158.00 | 4904428 | 1.51% |
| 12 Dec 2023 | 158.50 | 154.50 | 162.65 | 154.50 | 7951614 | 3.56% |
| 11 Dec 2023 | 153.05 | 155.00 | 157.00 | 152.65 | 3281772 | -0.94% |
| 08 Dec 2023 | 154.50 | 157.70 | 160.00 | 153.45 | 6053384 | -1.47% |
| 07 Dec 2023 | 156.80 | 155.20 | 158.80 | 150.95 | 3981665 | 1.42% |
| 06 Dec 2023 | 154.60 | 149.70 | 155.90 | 149.00 | 5788062 | 3.93% |
| 05 Dec 2023 | 148.75 | 149.80 | 151.90 | 145.25 | 5569148 | 0.92% |
| 04 Dec 2023 | 147.40 | 147.00 | 152.45 | 144.45 | 6945685 | 3.91% |
| 01 Dec 2023 | 141.85 | 144.50 | 145.10 | 141.60 | 2959861 | -0.56% |
| 30 Nov 2023 | 142.65 | 142.05 | 144.35 | 139.70 | 8470110 | 0.78% |
| 29 Nov 2023 | 141.55 | 135.05 | 143.50 | 135.05 | 17722743 | -6.35% |
| 28 Nov 2023 | 151.15 | 155.00 | 155.10 | 146.30 | 2661360 | -2.01% |
| 24 Nov 2023 | 154.25 | 155.90 | 156.50 | 151.60 | 2479463 | -0.84% |
| 23 Nov 2023 | 155.55 | 154.20 | 158.40 | 153.25 | 4110872 | 0.94% |
| 22 Nov 2023 | 154.10 | 150.00 | 155.40 | 146.85 | 7256338 | 3.32% |
| 21 Nov 2023 | 149.15 | 146.00 | 156.00 | 145.15 | 8108198 | 2.09% |
| 20 Nov 2023 | 146.10 | 145.00 | 148.70 | 141.25 | 3750800 | 1.53% |
| 17 Nov 2023 | 143.90 | 137.00 | 146.25 | 136.05 | 6023159 | 5.04% |
| 16 Nov 2023 | 137.00 | 140.00 | 140.95 | 136.40 | 1475281 | -0.11% |
| 15 Nov 2023 | 137.15 | 134.10 | 137.80 | 133.30 | 2527915 | 3.63% |
| 13 Nov 2023 | 132.35 | 130.65 | 132.90 | 129.70 | 988068 | 1.30% |
| 12 Nov 2023 | 130.65 | 132.00 | 132.90 | 129.10 | 665345 | -0.19% |
| 10 Nov 2023 | 130.90 | 127.35 | 133.00 | 126.95 | 1789625 | 1.67% |
| 09 Nov 2023 | 128.75 | 130.20 | 130.75 | 127.60 | 1074377 | -0.89% |
| 08 Nov 2023 | 129.90 | 128.95 | 131.95 | 128.60 | 1298782 | 1.37% |
| 07 Nov 2023 | 128.15 | 133.05 | 133.05 | 127.50 | 1827242 | -3.25% |
| 06 Nov 2023 | 132.45 | 127.60 | 133.80 | 124.10 | 2180616 | 4.37% |
| 03 Nov 2023 | 126.90 | 124.45 | 127.40 | 123.95 | 1104293 | 2.59% |
| 02 Nov 2023 | 123.70 | 124.00 | 124.95 | 123.00 | 737812 | 1.60% |
| 01 Nov 2023 | 121.75 | 121.50 | 123.00 | 121.00 | 971190 | -0.25% |
| 31 Oct 2023 | 122.05 | 123.15 | 124.75 | 121.20 | 1013100 | -0.12% |
| 30 Oct 2023 | 122.20 | 123.65 | 124.10 | 120.25 | 941561 | -0.97% |
| 27 Oct 2023 | 123.40 | 122.90 | 125.85 | 120.95 | 1381104 | 2.03% |
| 26 Oct 2023 | 120.95 | 115.00 | 123.25 | 110.70 | 3439327 | 2.89% |
| 25 Oct 2023 | 117.55 | 123.15 | 131.35 | 112.65 | 3415493 | -4.70% |
| 23 Oct 2023 | 123.35 | 134.00 | 134.00 | 122.10 | 2388216 | -7.64% |
| 20 Oct 2023 | 133.55 | 137.00 | 139.00 | 132.50 | 1528252 | -1.87% |
| 19 Oct 2023 | 136.10 | 135.15 | 139.00 | 134.10 | 1404515 | 1.00% |
| 18 Oct 2023 | 134.75 | 137.80 | 139.65 | 133.60 | 1888548 | -1.61% |
| 17 Oct 2023 | 136.95 | 140.00 | 143.30 | 136.40 | 3493492 | -0.98% |
| 16 Oct 2023 | 138.30 | 148.95 | 148.95 | 136.55 | 6904186 | 3.71% |
| 13 Oct 2023 | 133.35 | 125.25 | 134.70 | 125.25 | 3735635 | 5.54% |
| 12 Oct 2023 | 126.35 | 127.00 | 127.95 | 125.40 | 761768 | -0.16% |
| 11 Oct 2023 | 126.55 | 128.70 | 131.90 | 124.65 | 1130533 | -1.17% |
| 10 Oct 2023 | 128.05 | 123.45 | 128.65 | 123.45 | 1055632 | 3.06% |
| 09 Oct 2023 | 124.25 | 126.80 | 128.00 | 123.00 | 1452710 | -4.68% |
| 06 Oct 2023 | 130.35 | 131.55 | 133.85 | 129.35 | 1499001 | -0.69% |
| 05 Oct 2023 | 131.25 | 128.00 | 132.30 | 127.40 | 1767227 | 3.47% |
| 04 Oct 2023 | 126.85 | 126.00 | 130.00 | 124.30 | 1595918 | 0.32% |
| 03 Oct 2023 | 126.45 | 128.75 | 128.75 | 125.65 | 1161868 | -1.79% |
| 29 Sep 2023 | 128.75 | 130.00 | 131.00 | 125.30 | 2066619 | -0.50% |
| 28 Sep 2023 | 129.40 | 132.10 | 133.00 | 127.80 | 960846 | -1.93% |
| 27 Sep 2023 | 131.95 | 129.50 | 133.00 | 129.50 | 1487711 | 2.37% |
| 26 Sep 2023 | 128.90 | 130.60 | 132.10 | 128.00 | 1426906 | -2.31% |
| 25 Sep 2023 | 131.95 | 134.65 | 135.00 | 131.10 | 1510763 | -1.97% |
| 22 Sep 2023 | 134.60 | 131.00 | 135.40 | 124.00 | 4268969 | 3.34% |
| 21 Sep 2023 | 130.25 | 133.35 | 135.65 | 129.25 | 1552697 | -1.81% |
| 20 Sep 2023 | 132.65 | 136.90 | 136.90 | 132.00 | 2128201 | -3.10% |
| 18 Sep 2023 | 136.90 | 145.40 | 146.50 | 136.00 | 2464202 | -2.91% |
| 15 Sep 2023 | 141.00 | 144.00 | 146.40 | 139.10 | 3056525 | -1.43% |
| 14 Sep 2023 | 143.05 | 137.65 | 144.00 | 137.65 | 3152481 | 4.57% |
| 13 Sep 2023 | 136.80 | 139.95 | 144.65 | 126.60 | 9530971 | 0.26% |
| 12 Sep 2023 | 136.45 | 160.95 | 162.15 | 132.55 | 9500215 | -14.53% |
| 11 Sep 2023 | 159.65 | 156.00 | 163.80 | 154.60 | 8818287 | 3.80% |
| 08 Sep 2023 | 153.80 | 153.00 | 156.00 | 151.10 | 2454694 | 1.05% |
| 07 Sep 2023 | 152.20 | 152.95 | 157.30 | 151.00 | 1830750 | -0.49% |
| 06 Sep 2023 | 152.95 | 158.55 | 158.60 | 150.50 | 2891989 | -3.53% |
| 05 Sep 2023 | 158.55 | 159.25 | 162.20 | 154.00 | 5139113 | 0.00% |
| 04 Sep 2023 | 158.55 | 149.40 | 163.05 | 148.65 | 10041448 | 6.95% |
| 01 Sep 2023 | 148.25 | 147.00 | 151.50 | 145.00 | 4649416 | 1.68% |
| 31 Aug 2023 | 145.80 | 138.45 | 147.00 | 138.15 | 4278017 | 5.96% |
| 30 Aug 2023 | 137.60 | 141.60 | 141.90 | 132.55 | 5212358 | -2.20% |
| 29 Aug 2023 | 140.70 | 149.70 | 156.60 | 139.00 | 11962090 | -5.12% |
| 28 Aug 2023 | 148.30 | 134.35 | 154.65 | 134.35 | 15573679 | 13.08% |
| 25 Aug 2023 | 131.15 | 124.65 | 134.80 | 124.05 | 7484838 | 5.77% |
| 24 Aug 2023 | 124.00 | 122.00 | 126.80 | 120.00 | 4542744 | 2.39% |
| 23 Aug 2023 | 121.10 | 122.00 | 123.80 | 120.00 | 2455993 | -0.21% |
| 22 Aug 2023 | 121.35 | 118.75 | 122.00 | 117.45 | 2901207 | 2.97% |
| 21 Aug 2023 | 117.85 | 115.00 | 118.80 | 112.40 | 3256490 | 3.42% |
| 18 Aug 2023 | 113.95 | 118.00 | 118.00 | 113.10 | 2168402 | -3.72% |
| 17 Aug 2023 | 118.35 | 119.35 | 122.20 | 117.50 | 3296436 | -0.38% |
| 16 Aug 2023 | 118.80 | 115.55 | 119.75 | 115.00 | 3189228 | 2.86% |
| 14 Aug 2023 | 115.50 | 117.05 | 117.05 | 111.00 | 2918674 | -0.90% |
| 11 Aug 2023 | 116.55 | 115.15 | 118.40 | 115.05 | 3911239 | 1.52% |
| 10 Aug 2023 | 114.80 | 113.45 | 118.90 | 111.25 | 6999582 | 0.75% |
| 09 Aug 2023 | 113.95 | 114.35 | 115.00 | 110.50 | 6397655 | -0.09% |
| 08 Aug 2023 | 114.05 | 108.30 | 115.95 | 108.00 | 13325812 | 5.80% |
| 07 Aug 2023 | 107.80 | 101.80 | 108.70 | 101.80 | 8743846 | 6.42% |
| 04 Aug 2023 | 101.30 | 103.95 | 103.95 | 100.10 | 8229215 | -2.74% |
| 03 Aug 2023 | 104.15 | 102.40 | 106.80 | 101.50 | 6287577 | 1.91% |
| 02 Aug 2023 | 102.20 | 105.40 | 107.00 | 99.70 | 7014774 | -3.13% |
| 01 Aug 2023 | 105.50 | 107.30 | 107.90 | 103.50 | 6113460 | -1.08% |
| 31 Jul 2023 | 106.65 | 104.75 | 109.00 | 103.95 | 8822578 | 2.40% |
| 28 Jul 2023 | 104.15 | 103.50 | 105.00 | 101.25 | 11201307 | 1.12% |
| 27 Jul 2023 | 103.00 | 96.10 | 108.50 | 95.45 | 29207355 | 7.74% |
| 26 Jul 2023 | 95.60 | 96.25 | 97.30 | 94.60 | 5004232 | -0.42% |
| 25 Jul 2023 | 96.00 | 96.60 | 99.00 | 94.35 | 12167327 | -0.16% |
| 24 Jul 2023 | 96.15 | 85.85 | 98.20 | 85.75 | 21718838 | 12.79% |
| 21 Jul 2023 | 85.25 | 84.00 | 87.75 | 83.50 | 6659974 | 1.49% |
| 20 Jul 2023 | 84.00 | 83.20 | 84.90 | 82.75 | 4867474 | 1.45% |
| 19 Jul 2023 | 82.80 | 80.55 | 84.40 | 80.35 | 5091195 | 3.18% |
| 18 Jul 2023 | 80.25 | 83.95 | 84.25 | 78.05 | 6544314 | -3.66% |
| 17 Jul 2023 | 83.30 | 80.80 | 84.85 | 80.20 | 6226302 | 3.48% |
| 14 Jul 2023 | 80.50 | 80.05 | 81.15 | 79.45 | 2057204 | 1.07% |
| 13 Jul 2023 | 79.65 | 81.15 | 83.70 | 79.15 | 4089586 | -1.06% |
| 12 Jul 2023 | 80.50 | 81.25 | 81.85 | 80.10 | 2675554 | -0.49% |
| 11 Jul 2023 | 80.90 | 81.40 | 82.40 | 79.85 | 2936651 | -0.25% |
| 10 Jul 2023 | 81.10 | 81.45 | 83.70 | 80.60 | 4001863 | 0.06% |
| 07 Jul 2023 | 81.05 | 78.55 | 81.90 | 78.10 | 8004874 | 3.78% |
| 06 Jul 2023 | 78.10 | 77.60 | 78.60 | 76.70 | 2520597 | 0.64% |
| 05 Jul 2023 | 77.60 | 75.90 | 77.80 | 75.40 | 2985894 | 2.31% |
| 04 Jul 2023 | 75.85 | 76.80 | 77.20 | 74.50 | 3329655 | -1.24% |
| 03 Jul 2023 | 76.80 | 78.95 | 79.50 | 75.55 | 3460136 | -2.23% |
| 30 Jun 2023 | 78.55 | 78.20 | 79.85 | 77.25 | 4603344 | 1.03% |
| 28 Jun 2023 | 77.75 | 79.25 | 81.50 | 77.30 | 7546288 | -1.40% |
| 27 Jun 2023 | 78.85 | 78.10 | 80.10 | 77.30 | 7016297 | 1.41% |
| 26 Jun 2023 | 77.75 | 76.15 | 78.35 | 75.90 | 6108226 | 2.64% |
| 23 Jun 2023 | 75.75 | 77.70 | 78.65 | 74.50 | 9081835 | -2.13% |
| 22 Jun 2023 | 77.40 | 73.00 | 78.30 | 71.60 | 13379359 | 6.61% |
| 21 Jun 2023 | 72.60 | 74.00 | 77.50 | 72.15 | 10678964 | -1.29% |
| 20 Jun 2023 | 73.55 | 70.95 | 75.00 | 69.40 | 17256739 | 4.70% |
| 19 Jun 2023 | 70.25 | 67.00 | 70.85 | 67.00 | 11252462 | 5.80% |
| 16 Jun 2023 | 66.40 | 66.25 | 67.65 | 66.00 | 2528557 | 0.68% |
| 15 Jun 2023 | 65.95 | 67.15 | 67.50 | 65.40 | 3031481 | -1.79% |
| 14 Jun 2023 | 67.15 | 68.40 | 68.75 | 66.65 | 4594516 | -2.89% |
| 13 Jun 2023 | 69.15 | 67.05 | 69.85 | 66.60 | 7316086 | 3.67% |
| 12 Jun 2023 | 66.70 | 67.80 | 68.55 | 66.25 | 4923461 | -1.26% |
| 09 Jun 2023 | 67.55 | 65.35 | 68.95 | 64.65 | 12569253 | 3.76% |
| 08 Jun 2023 | 65.10 | 66.55 | 67.15 | 63.75 | 7905443 | -2.03% |
| 07 Jun 2023 | 66.45 | 60.65 | 67.00 | 60.60 | 21449526 | 10.11% |
| 06 Jun 2023 | 60.35 | 59.60 | 60.80 | 59.10 | 3934927 | 1.51% |
| 05 Jun 2023 | 59.45 | 59.25 | 60.70 | 58.80 | 4397590 | 1.02% |
| 02 Jun 2023 | 58.85 | 59.70 | 59.80 | 58.50 | 3154325 | -1.01% |
| 01 Jun 2023 | 59.45 | 55.70 | 59.75 | 55.70 | 9563047 | 6.45% |
| 31 May 2023 | 55.85 | 55.20 | 56.15 | 54.60 | 1066931 | 0.81% |
| 30 May 2023 | 55.40 | 56.65 | 56.75 | 55.25 | 1065710 | -2.21% |
| 29 May 2023 | 56.65 | 55.90 | 57.00 | 55.45 | 1698254 | 1.89% |
| 26 May 2023 | 55.60 | 55.35 | 57.20 | 55.20 | 2807628 | 0.82% |
| 25 May 2023 | 55.15 | 54.60 | 55.50 | 54.10 | 1650502 | 1.10% |
| 24 May 2023 | 54.55 | 54.55 | 56.95 | 54.35 | 2459453 | -0.27% |
| 23 May 2023 | 54.70 | 54.35 | 55.15 | 53.85 | 1142332 | 1.02% |
| 22 May 2023 | 54.15 | 54.30 | 55.05 | 53.90 | 1228864 | 0.19% |
| 19 May 2023 | 54.05 | 54.45 | 54.45 | 52.65 | 1333945 | -0.28% |
| 18 May 2023 | 54.20 | 55.40 | 56.70 | 54.00 | 1556606 | -1.45% |
| 17 May 2023 | 55.00 | 55.50 | 56.55 | 53.55 | 3152056 | -0.54% |
| 16 May 2023 | 55.30 | 56.90 | 57.00 | 55.00 | 1982197 | -2.38% |
| 15 May 2023 | 56.65 | 57.90 | 57.95 | 56.40 | 2471535 | -1.65% |
| 12 May 2023 | 57.60 | 56.20 | 58.90 | 54.80 | 7631569 | 2.31% |
| 11 May 2023 | 56.30 | 55.50 | 57.30 | 55.20 | 2426067 | 2.09% |
| 10 May 2023 | 55.15 | 54.15 | 56.40 | 53.50 | 1911954 | 1.94% |
| 09 May 2023 | 54.10 | 56.50 | 56.95 | 53.55 | 2034155 | -3.91% |
| 08 May 2023 | 56.30 | 58.10 | 58.40 | 56.00 | 2544403 | -2.60% |
| 05 May 2023 | 57.80 | 58.00 | 58.80 | 56.50 | 4352232 | -0.26% |
| 04 May 2023 | 57.95 | 58.60 | 59.95 | 57.40 | 3364575 | -0.69% |
| 03 May 2023 | 58.35 | 57.65 | 59.80 | 57.40 | 5734891 | 1.21% |
| 02 May 2023 | 57.65 | 57.25 | 61.10 | 56.70 | 9069066 | 1.77% |
| 28 Apr 2023 | 56.65 | 54.00 | 57.50 | 53.85 | 6632814 | 5.69% |
| 27 Apr 2023 | 53.60 | 53.50 | 55.50 | 53.15 | 3850097 | -0.65% |
| 26 Apr 2023 | 53.95 | 55.50 | 55.95 | 53.05 | 5277175 | -0.74% |
| 25 Apr 2023 | 54.35 | 51.50 | 55.10 | 51.15 | 8374595 | 6.15% |
| 24 Apr 2023 | 51.20 | 49.40 | 51.55 | 49.10 | 5108950 | 4.17% |
| 21 Apr 2023 | 49.15 | 48.55 | 49.50 | 48.20 | 3407931 | 2.50% |
| 20 Apr 2023 | 47.95 | 47.15 | 49.20 | 47.00 | 3557972 | 2.13% |
| 19 Apr 2023 | 46.95 | 46.30 | 47.45 | 45.70 | 1537162 | 1.19% |
| 18 Apr 2023 | 46.40 | 46.20 | 47.80 | 46.05 | 1925690 | 1.09% |
| 17 Apr 2023 | 45.90 | 45.25 | 46.25 | 44.70 | 691973 | 1.32% |
| 13 Apr 2023 | 45.30 | 45.30 | 45.85 | 44.65 | 617280 | 0.33% |
| 12 Apr 2023 | 45.15 | 45.85 | 46.70 | 44.90 | 895391 | -1.10% |
| 11 Apr 2023 | 45.65 | 45.55 | 46.40 | 45.50 | 419752 | -0.11% |
| 10 Apr 2023 | 45.70 | 46.65 | 46.75 | 45.45 | 576327 | -1.61% |
| 06 Apr 2023 | 46.45 | 46.45 | 47.25 | 46.00 | 986760 | 0.00% |
| 05 Apr 2023 | 46.45 | 44.80 | 46.95 | 44.60 | 2071769 | 4.50% |
| 03 Apr 2023 | 44.45 | 42.80 | 44.85 | 42.65 | 1132197 | 4.71% |
| 31 Mar 2023 | 42.45 | 42.90 | 43.90 | 42.00 | 1225233 | 0.12% |
| 29 Mar 2023 | 42.40 | 41.35 | 42.95 | 40.60 | 2411260 | 2.54% |
| 28 Mar 2023 | 41.35 | 42.65 | 43.05 | 41.00 | 1103248 | -3.61% |
| 27 Mar 2023 | 42.90 | 44.40 | 44.55 | 42.45 | 1066608 | -3.38% |
| 24 Mar 2023 | 44.40 | 44.40 | 45.75 | 44.05 | 792398 | -1.22% |
| 23 Mar 2023 | 44.95 | 45.00 | 45.90 | 44.75 | 888987 | -1.10% |
| 22 Mar 2023 | 45.45 | 44.00 | 45.90 | 43.75 | 1271413 | 3.30% |
| 21 Mar 2023 | 44.00 | 43.30 | 44.30 | 42.85 | 1774055 | 2.21% |
| 20 Mar 2023 | 43.05 | 43.95 | 43.95 | 42.35 | 1172796 | -2.16% |
| 17 Mar 2023 | 44.00 | 44.00 | 44.75 | 43.50 | 1125341 | 1.50% |
| 16 Mar 2023 | 43.35 | 43.45 | 43.75 | 41.45 | 1600363 | 0.81% |
| 15 Mar 2023 | 43.00 | 43.80 | 46.00 | 42.60 | 1213109 | 0.12% |
| 14 Mar 2023 | 42.95 | 43.00 | 43.30 | 42.15 | 1174737 | -0.58% |
| 13 Mar 2023 | 43.20 | 45.70 | 45.85 | 43.05 | 1199201 | -5.37% |
| 10 Mar 2023 | 45.65 | 45.40 | 46.45 | 44.85 | 923096 | -0.54% |
| 09 Mar 2023 | 45.90 | 46.30 | 46.75 | 45.40 | 907202 | -0.33% |
| 08 Mar 2023 | 46.05 | 44.45 | 46.30 | 44.35 | 1229780 | 2.68% |
| 06 Mar 2023 | 44.85 | 45.00 | 45.80 | 44.65 | 797715 | 0.45% |
| 03 Mar 2023 | 44.65 | 45.30 | 45.45 | 44.45 | 1107228 | -0.67% |
| 02 Mar 2023 | 44.95 | 46.50 | 48.20 | 44.25 | 3278130 | -3.12% |
| 01 Mar 2023 | 46.40 | 44.30 | 46.90 | 44.25 | 1133859 | 5.10% |
| 28 Feb 2023 | 44.15 | 44.00 | 44.40 | 43.35 | 694067 | 0.57% |
| 27 Feb 2023 | 43.90 | 45.20 | 45.40 | 43.55 | 746588 | -2.77% |
| 24 Feb 2023 | 45.15 | 44.30 | 45.90 | 44.00 | 1246906 | 2.96% |
| 23 Feb 2023 | 43.85 | 43.90 | 44.45 | 43.00 | 889518 | 0.00% |
| 22 Feb 2023 | 43.85 | 46.20 | 46.35 | 43.50 | 1249987 | -5.09% |
| 21 Feb 2023 | 46.20 | 46.80 | 46.85 | 46.10 | 621294 | -1.39% |
| 20 Feb 2023 | 46.85 | 48.30 | 48.30 | 46.70 | 1057701 | -2.40% |
| 17 Feb 2023 | 48.00 | 48.35 | 48.90 | 47.85 | 591086 | -1.34% |
| 16 Feb 2023 | 48.65 | 48.60 | 49.10 | 48.15 | 1220190 | 0.93% |
| 15 Feb 2023 | 48.20 | 47.50 | 48.40 | 47.00 | 1012574 | 1.69% |
| 14 Feb 2023 | 47.40 | 49.10 | 49.20 | 46.15 | 1695723 | -2.97% |
| 13 Feb 2023 | 48.85 | 51.00 | 51.00 | 48.55 | 1295113 | -3.65% |
| 10 Feb 2023 | 50.70 | 49.00 | 51.20 | 48.90 | 1002343 | 2.11% |
| 09 Feb 2023 | 49.65 | 50.60 | 50.70 | 49.30 | 730019 | -1.68% |
| 08 Feb 2023 | 50.50 | 49.80 | 51.15 | 49.25 | 1155592 | 2.02% |
| 07 Feb 2023 | 49.50 | 51.10 | 51.70 | 49.30 | 1151280 | -2.94% |
| 06 Feb 2023 | 51.00 | 50.10 | 51.50 | 50.10 | 1013639 | 0.89% |
| 03 Feb 2023 | 50.55 | 51.10 | 51.40 | 48.65 | 2337150 | -0.30% |
| 02 Feb 2023 | 50.70 | 51.05 | 52.55 | 49.75 | 2017033 | -0.78% |
| 01 Feb 2023 | 51.10 | 56.95 | 57.30 | 48.75 | 6535539 | -9.32% |
| 31 Jan 2023 | 56.35 | 54.90 | 56.75 | 54.05 | 1781444 | 4.35% |
| 30 Jan 2023 | 54.00 | 53.95 | 55.25 | 53.30 | 1655173 | 0.00% |
| 27 Jan 2023 | 54.00 | 56.35 | 57.10 | 52.55 | 2272814 | -3.83% |
| 25 Jan 2023 | 56.15 | 57.70 | 58.05 | 55.70 | 1576475 | -3.27% |
| 24 Jan 2023 | 58.05 | 60.00 | 60.05 | 57.70 | 1373112 | -3.09% |
| 23 Jan 2023 | 59.90 | 59.05 | 61.65 | 58.75 | 4650519 | 2.13% |
| 20 Jan 2023 | 58.65 | 58.45 | 59.35 | 58.30 | 906910 | 0.69% |
| 19 Jan 2023 | 58.25 | 58.85 | 59.30 | 58.05 | 995643 | -1.60% |
| 18 Jan 2023 | 59.20 | 58.05 | 60.50 | 57.65 | 2602240 | 2.42% |
| 17 Jan 2023 | 57.80 | 59.05 | 59.25 | 57.30 | 1294131 | -2.12% |
| 16 Jan 2023 | 59.05 | 59.45 | 60.30 | 58.60 | 1303994 | -0.08% |
| 13 Jan 2023 | 59.10 | 58.00 | 59.90 | 57.95 | 2635428 | 2.34% |
| 12 Jan 2023 | 57.75 | 57.45 | 58.40 | 57.05 | 1273005 | 1.23% |
| 11 Jan 2023 | 57.05 | 56.70 | 57.60 | 56.50 | 839454 | 0.62% |
| 10 Jan 2023 | 56.70 | 58.20 | 58.25 | 56.10 | 950808 | -2.49% |
| 09 Jan 2023 | 58.15 | 58.65 | 59.30 | 58.00 | 1125067 | -0.09% |
| 06 Jan 2023 | 58.20 | 60.00 | 60.00 | 57.75 | 1646013 | -2.59% |
| 05 Jan 2023 | 59.75 | 59.50 | 60.60 | 59.00 | 2276513 | 1.10% |
| 04 Jan 2023 | 59.10 | 59.50 | 61.30 | 58.50 | 3323326 | -0.17% |
| 03 Jan 2023 | 59.20 | 58.40 | 60.50 | 58.20 | 4079188 | 2.16% |
| 02 Jan 2023 | 57.95 | 57.00 | 58.65 | 57.00 | 1883463 | 2.20% |
| 30 Dec 2022 | 56.70 | 57.55 | 57.85 | 56.35 | 1422243 | -0.70% |
| 29 Dec 2022 | 57.10 | 55.55 | 57.95 | 55.30 | 3306827 | 1.69% |
| 28 Dec 2022 | 56.15 | 54.55 | 57.00 | 54.15 | 2695416 | 2.37% |
| 27 Dec 2022 | 54.85 | 52.80 | 55.10 | 52.30 | 2301584 | 5.38% |
| 26 Dec 2022 | 52.05 | 48.05 | 52.55 | 47.80 | 2599611 | 6.77% |
| 23 Dec 2022 | 48.75 | 52.10 | 52.85 | 48.00 | 3295363 | -8.88% |
| 22 Dec 2022 | 53.50 | 55.60 | 55.90 | 52.10 | 3386242 | -3.86% |
| 21 Dec 2022 | 55.65 | 59.20 | 59.50 | 55.00 | 4542613 | -4.87% |
| 20 Dec 2022 | 58.50 | 55.50 | 58.90 | 54.60 | 4667264 | 5.41% |
| 19 Dec 2022 | 55.50 | 55.10 | 56.40 | 55.00 | 1678820 | 1.19% |
| 16 Dec 2022 | 54.85 | 55.85 | 56.45 | 53.90 | 2204731 | -2.32% |
| 15 Dec 2022 | 56.15 | 57.15 | 57.60 | 55.60 | 2344725 | -2.52% |
| 14 Dec 2022 | 57.60 | 57.20 | 58.25 | 56.80 | 2092242 | 1.41% |
| 13 Dec 2022 | 56.80 | 57.80 | 58.35 | 56.55 | 2138864 | -1.13% |
| 12 Dec 2022 | 57.45 | 55.50 | 57.75 | 55.25 | 2680925 | 3.42% |
| 09 Dec 2022 | 55.55 | 58.15 | 58.65 | 54.75 | 3354035 | -3.81% |
| 08 Dec 2022 | 57.75 | 58.70 | 59.40 | 57.05 | 2556627 | -1.37% |
| 07 Dec 2022 | 58.55 | 60.00 | 60.40 | 58.15 | 2202546 | -2.34% |
| 06 Dec 2022 | 59.95 | 60.80 | 61.25 | 58.35 | 3795881 | -1.24% |
| 05 Dec 2022 | 60.70 | 60.60 | 62.10 | 60.30 | 3322097 | 0.66% |
| 02 Dec 2022 | 60.30 | 60.70 | 61.45 | 59.80 | 3728151 | -0.25% |
| 01 Dec 2022 | 60.45 | 60.05 | 62.10 | 59.55 | 5424624 | 1.60% |
| 30 Nov 2022 | 59.50 | 62.60 | 62.80 | 59.15 | 5572924 | -4.49% |
| 29 Nov 2022 | 62.30 | 63.30 | 65.25 | 61.55 | 13589228 | -1.03% |
| 28 Nov 2022 | 62.95 | 60.00 | 63.80 | 59.60 | 21492994 | 7.51% |
| 25 Nov 2022 | 58.55 | 57.90 | 59.10 | 57.00 | 6022703 | 2.27% |
| 24 Nov 2022 | 57.25 | 56.40 | 59.20 | 55.60 | 12614581 | 2.14% |
| 23 Nov 2022 | 56.05 | 52.05 | 56.60 | 52.05 | 7046463 | 7.38% |
| 22 Nov 2022 | 52.20 | 53.80 | 54.10 | 52.00 | 1927266 | -3.15% |
| 21 Nov 2022 | 53.90 | 53.70 | 55.10 | 53.60 | 2373298 | 0.47% |
| 18 Nov 2022 | 53.65 | 55.20 | 55.45 | 53.20 | 2927783 | -2.45% |
| 17 Nov 2022 | 55.00 | 57.50 | 57.50 | 54.20 | 6317118 | -0.45% |
| 16 Nov 2022 | 55.25 | 53.00 | 57.70 | 52.50 | 21611857 | 6.35% |
| 15 Nov 2022 | 51.95 | 51.30 | 52.70 | 51.05 | 3357884 | 1.66% |
| 14 Nov 2022 | 51.10 | 49.20 | 51.50 | 48.80 | 2356665 | 4.50% |
| 11 Nov 2022 | 48.90 | 50.00 | 50.35 | 48.60 | 923581 | -1.11% |
| 10 Nov 2022 | 49.45 | 51.00 | 51.00 | 48.90 | 1213521 | -2.75% |
| 09 Nov 2022 | 50.85 | 53.20 | 53.75 | 50.60 | 3728316 | -1.17% |
| 07 Nov 2022 | 51.45 | 51.45 | 53.40 | 50.85 | 4167538 | 0.88% |
| 04 Nov 2022 | 51.00 | 50.15 | 51.90 | 50.15 | 2558659 | 1.69% |
| 03 Nov 2022 | 50.15 | 49.45 | 51.25 | 49.20 | 1743765 | 0.60% |
| 02 Nov 2022 | 49.85 | 49.55 | 50.70 | 48.85 | 1542176 | 0.81% |
| 01 Nov 2022 | 49.45 | 49.40 | 49.70 | 48.30 | 1637725 | 0.71% |
| 31 Oct 2022 | 49.10 | 47.20 | 49.75 | 47.05 | 3138303 | 4.25% |
| 28 Oct 2022 | 47.10 | 47.35 | 48.00 | 46.85 | 645000 | 0.21% |
| 27 Oct 2022 | 47.00 | 47.50 | 47.75 | 46.60 | 689104 | -0.95% |
| 25 Oct 2022 | 47.45 | 46.95 | 48.25 | 46.45 | 1043151 | 0.96% |
| 24 Oct 2022 | 47.00 | 47.00 | 47.20 | 46.65 | 277176 | 1.29% |
| 21 Oct 2022 | 46.40 | 46.95 | 47.55 | 46.15 | 972910 | -0.43% |
| 20 Oct 2022 | 46.60 | 48.30 | 48.30 | 46.20 | 1324107 | -3.22% |
| 19 Oct 2022 | 48.15 | 49.60 | 49.65 | 47.75 | 1253846 | -2.03% |
| 18 Oct 2022 | 49.15 | 48.95 | 49.70 | 48.80 | 954689 | 1.34% |
| 17 Oct 2022 | 48.50 | 47.70 | 49.10 | 47.60 | 902296 | 0.21% |
| 14 Oct 2022 | 48.40 | 48.30 | 49.20 | 48.10 | 1186773 | 1.79% |
| 13 Oct 2022 | 47.55 | 47.85 | 48.30 | 46.50 | 1673754 | 0.00% |
| 12 Oct 2022 | 47.55 | 49.40 | 51.60 | 46.75 | 4661983 | -2.96% |
| 11 Oct 2022 | 49.00 | 50.00 | 50.60 | 48.65 | 1099009 | -1.71% |
| 10 Oct 2022 | 49.85 | 50.20 | 50.70 | 49.30 | 1271936 | -1.58% |
| 07 Oct 2022 | 50.65 | 51.05 | 51.60 | 50.25 | 1341734 | -0.30% |
| 06 Oct 2022 | 50.80 | 49.50 | 52.00 | 49.25 | 2558164 | 3.67% |
| 04 Oct 2022 | 49.00 | 49.55 | 50.15 | 48.80 | 1597516 | 0.41% |
| 03 Oct 2022 | 48.80 | 50.90 | 51.10 | 48.50 | 2534520 | -3.75% |
| 30 Sep 2022 | 50.70 | 49.45 | 54.00 | 49.05 | 16279416 | 9.86% |
| 29 Sep 2022 | 46.15 | 45.50 | 46.55 | 45.35 | 981411 | 3.01% |
| 28 Sep 2022 | 44.80 | 44.30 | 45.35 | 43.90 | 1755703 | -0.33% |
| 27 Sep 2022 | 44.95 | 45.45 | 46.00 | 43.85 | 1380196 | -0.11% |
| 26 Sep 2022 | 45.00 | 47.70 | 48.40 | 44.60 | 1517008 | -6.93% |
| 23 Sep 2022 | 48.35 | 47.95 | 49.65 | 46.70 | 2269089 | 1.36% |
| 22 Sep 2022 | 47.70 | 47.90 | 48.50 | 46.55 | 1418136 | -0.21% |
| 21 Sep 2022 | 47.80 | 48.60 | 49.60 | 47.30 | 1473355 | -1.14% |
| 20 Sep 2022 | 48.35 | 50.15 | 50.35 | 48.10 | 1481041 | -2.32% |
| 19 Sep 2022 | 49.50 | 50.50 | 51.00 | 49.05 | 1653427 | -1.00% |
| 16 Sep 2022 | 50.00 | 51.10 | 52.90 | 49.50 | 2337535 | -2.25% |
| 15 Sep 2022 | 51.15 | 51.50 | 51.95 | 50.70 | 1335581 | 0.20% |
| 14 Sep 2022 | 51.05 | 51.00 | 51.80 | 50.15 | 2371187 | -1.16% |
| 13 Sep 2022 | 51.65 | 52.70 | 53.30 | 51.05 | 2457010 | -1.24% |
| 12 Sep 2022 | 52.30 | 52.65 | 53.25 | 51.75 | 2364723 | 0.29% |
| 09 Sep 2022 | 52.15 | 55.00 | 56.15 | 51.60 | 14092907 | 0.00% |
| 08 Sep 2022 | 52.15 | 53.20 | 53.50 | 50.90 | 2627021 | -0.76% |
| 07 Sep 2022 | 52.55 | 50.75 | 52.95 | 50.45 | 2894048 | 3.04% |
| 06 Sep 2022 | 51.00 | 51.45 | 53.25 | 50.55 | 4396983 | -0.10% |
| 05 Sep 2022 | 51.05 | 50.00 | 52.00 | 49.65 | 2567937 | 3.34% |
| 02 Sep 2022 | 49.40 | 50.60 | 50.95 | 48.70 | 1865442 | -1.69% |
| 01 Sep 2022 | 50.25 | 50.00 | 51.40 | 49.50 | 1985349 | 0.20% |
| 30 Aug 2022 | 50.15 | 50.90 | 52.90 | 49.75 | 3470443 | -0.79% |
| 29 Aug 2022 | 50.55 | 50.00 | 51.85 | 48.95 | 2554056 | -1.27% |
| 26 Aug 2022 | 51.20 | 48.10 | 52.00 | 47.90 | 5680275 | 6.22% |
| 25 Aug 2022 | 48.20 | 48.30 | 49.50 | 47.40 | 3252610 | 0.73% |
| 24 Aug 2022 | 47.85 | 46.85 | 49.00 | 46.55 | 4350964 | 2.79% |
| 23 Aug 2022 | 46.55 | 45.15 | 48.10 | 44.15 | 3811058 | 3.10% |
| 22 Aug 2022 | 45.15 | 42.30 | 47.50 | 41.90 | 5761319 | 6.74% |
| 19 Aug 2022 | 42.30 | 42.30 | 43.35 | 41.85 | 1730297 | 0.71% |
| 18 Aug 2022 | 42.00 | 42.50 | 42.65 | 41.90 | 862719 | -0.94% |
| 17 Aug 2022 | 42.40 | 41.70 | 43.30 | 41.70 | 2173257 | 2.66% |
| 16 Aug 2022 | 41.30 | 42.70 | 42.70 | 41.05 | 3458970 | -6.03% |
| 12 Aug 2022 | 43.95 | 44.30 | 44.95 | 43.85 | 567563 | -0.90% |
| 11 Aug 2022 | 44.35 | 45.30 | 46.00 | 44.10 | 1702969 | -1.22% |
| 10 Aug 2022 | 44.90 | 43.50 | 45.95 | 42.90 | 2930916 | 3.58% |
| 08 Aug 2022 | 43.35 | 41.50 | 43.50 | 41.50 | 1413025 | 5.22% |
| 05 Aug 2022 | 41.20 | 41.20 | 41.60 | 40.60 | 674347 | 0.00% |
| 04 Aug 2022 | 41.20 | 40.55 | 41.95 | 40.50 | 956689 | 2.23% |
| 03 Aug 2022 | 40.30 | 41.90 | 42.20 | 39.90 | 1718547 | -3.24% |
| 02 Aug 2022 | 41.65 | 42.00 | 42.85 | 41.50 | 1018337 | -0.83% |
| 01 Aug 2022 | 42.00 | 43.60 | 44.75 | 41.80 | 1740602 | -2.89% |
| 29 Jul 2022 | 43.25 | 43.20 | 44.20 | 43.05 | 996836 | 0.23% |
| 28 Jul 2022 | 43.15 | 42.20 | 43.55 | 42.15 | 677055 | 2.98% |
| 27 Jul 2022 | 41.90 | 42.55 | 43.10 | 41.65 | 766748 | -1.76% |
| 26 Jul 2022 | 42.65 | 42.25 | 43.25 | 41.85 | 665779 | 1.07% |
| 25 Jul 2022 | 42.20 | 42.95 | 43.60 | 42.05 | 1249941 | -2.09% |
| 22 Jul 2022 | 43.10 | 44.45 | 44.85 | 42.80 | 1219734 | -2.49% |
| 21 Jul 2022 | 44.20 | 43.20 | 45.25 | 42.95 | 1410335 | 2.43% |
| 20 Jul 2022 | 43.15 | 43.80 | 44.45 | 42.80 | 921316 | -0.92% |
| 19 Jul 2022 | 43.55 | 42.05 | 44.25 | 42.00 | 1093803 | 3.57% |
| 18 Jul 2022 | 42.05 | 43.60 | 43.65 | 41.90 | 674492 | -2.89% |
| 15 Jul 2022 | 43.30 | 41.85 | 45.00 | 41.55 | 1898172 | 3.10% |
| 14 Jul 2022 | 42.00 | 42.65 | 42.70 | 41.10 | 531432 | -1.18% |
| 13 Jul 2022 | 42.50 | 43.15 | 43.65 | 42.25 | 590686 | -1.85% |
| 12 Jul 2022 | 43.30 | 43.80 | 44.35 | 43.10 | 576019 | -1.25% |
| 11 Jul 2022 | 43.85 | 43.50 | 44.35 | 43.25 | 645754 | 0.11% |
| 08 Jul 2022 | 43.80 | 44.30 | 44.85 | 43.45 | 801820 | -0.45% |
| 07 Jul 2022 | 44.00 | 44.00 | 44.45 | 43.25 | 769604 | 0.57% |
| 06 Jul 2022 | 43.75 | 43.05 | 44.20 | 42.55 | 939471 | 1.27% |
| 05 Jul 2022 | 43.20 | 44.70 | 45.75 | 43.00 | 1379237 | -2.59% |
| 04 Jul 2022 | 44.35 | 42.90 | 44.80 | 42.90 | 909737 | 3.38% |
| 01 Jul 2022 | 42.90 | 42.00 | 43.40 | 41.85 | 570136 | 0.82% |
| 30 Jun 2022 | 42.55 | 42.00 | 43.35 | 41.30 | 997319 | 1.19% |
| 29 Jun 2022 | 42.05 | 39.95 | 42.40 | 39.85 | 718419 | 3.83% |
| 28 Jun 2022 | 40.50 | 39.80 | 40.70 | 39.80 | 386220 | 1.00% |
| 27 Jun 2022 | 40.10 | 40.00 | 40.85 | 39.65 | 544190 | 2.04% |
| 24 Jun 2022 | 39.30 | 38.85 | 39.95 | 38.40 | 646884 | 2.34% |
| 23 Jun 2022 | 38.40 | 38.60 | 39.60 | 37.85 | 466127 | -0.78% |
| 22 Jun 2022 | 38.70 | 39.00 | 39.45 | 37.85 | 349228 | -0.13% |
| 21 Jun 2022 | 38.75 | 37.60 | 39.70 | 37.60 | 750734 | 4.31% |
| 20 Jun 2022 | 37.15 | 39.75 | 40.35 | 36.70 | 870002 | -6.31% |
| 17 Jun 2022 | 39.65 | 39.00 | 40.30 | 38.65 | 923028 | 3.12% |
| 16 Jun 2022 | 38.45 | 42.45 | 42.90 | 37.25 | 1315805 | -8.78% |
| 15 Jun 2022 | 42.15 | 41.00 | 43.40 | 40.10 | 1513665 | 4.98% |
| 14 Jun 2022 | 40.15 | 41.00 | 41.70 | 39.85 | 633442 | -1.83% |
| 13 Jun 2022 | 40.90 | 44.20 | 44.20 | 39.95 | 1248804 | -8.40% |
| 10 Jun 2022 | 44.65 | 43.80 | 44.90 | 43.65 | 709066 | -0.45% |
| 09 Jun 2022 | 44.85 | 43.70 | 45.55 | 43.35 | 965539 | 1.93% |
| 08 Jun 2022 | 44.00 | 45.20 | 45.40 | 43.85 | 716813 | -2.11% |
| 07 Jun 2022 | 44.95 | 45.75 | 47.40 | 44.50 | 1479252 | -2.07% |
| 06 Jun 2022 | 45.90 | 44.85 | 46.50 | 44.85 | 1150930 | 2.23% |
| 03 Jun 2022 | 44.90 | 46.10 | 46.55 | 44.70 | 688154 | -1.75% |
| 02 Jun 2022 | 45.70 | 46.40 | 47.15 | 45.50 | 727166 | -2.25% |
| 01 Jun 2022 | 46.75 | 46.40 | 47.10 | 45.55 | 1180334 | 1.41% |
| 31 May 2022 | 46.10 | 43.45 | 46.60 | 42.75 | 2455363 | 6.84% |
| 30 May 2022 | 43.15 | 42.65 | 43.70 | 42.55 | 770626 | 2.13% |
| 27 May 2022 | 42.25 | 41.95 | 42.70 | 41.75 | 767852 | 1.56% |
| 26 May 2022 | 41.60 | 41.40 | 41.95 | 38.55 | 1363630 | 2.46% |
| 25 May 2022 | 40.60 | 43.95 | 44.90 | 40.10 | 1310196 | -6.34% |
| 24 May 2022 | 43.35 | 43.80 | 44.25 | 43.15 | 689600 | 0.46% |
| 23 May 2022 | 43.15 | 43.90 | 44.35 | 43.05 | 1388184 | -1.71% |
| 20 May 2022 | 43.90 | 44.85 | 45.45 | 43.10 | 1916053 | -0.45% |
| 19 May 2022 | 44.10 | 44.75 | 45.50 | 43.25 | 1336229 | -4.96% |
| 18 May 2022 | 46.40 | 46.75 | 47.80 | 46.00 | 1812460 | 0.11% |
| 17 May 2022 | 46.35 | 45.60 | 46.95 | 45.00 | 1396247 | 2.89% |
| 16 May 2022 | 45.05 | 46.65 | 46.80 | 44.65 | 1555100 | -3.43% |
| 13 May 2022 | 46.65 | 48.00 | 49.45 | 45.65 | 4921313 | -0.32% |
| 12 May 2022 | 46.80 | 46.70 | 48.95 | 46.05 | 7213514 | 0.11% |
| 11 May 2022 | 46.75 | 45.95 | 49.80 | 44.80 | 14206045 | 1.63% |
| 10 May 2022 | 46.00 | 43.30 | 47.75 | 43.30 | 6642168 | 5.75% |
| 09 May 2022 | 43.50 | 44.35 | 45.20 | 43.10 | 2321491 | -1.58% |
| 06 May 2022 | 44.20 | 42.00 | 44.95 | 41.50 | 2993871 | 2.20% |
| 05 May 2022 | 43.25 | 46.30 | 47.20 | 41.80 | 4653958 | -5.05% |
| 04 May 2022 | 45.55 | 48.30 | 49.20 | 44.70 | 2757387 | -5.20% |
| 02 May 2022 | 48.05 | 50.00 | 50.90 | 47.60 | 3120922 | -5.51% |
| 29 Apr 2022 | 50.85 | 51.55 | 55.40 | 50.50 | 7143761 | -0.39% |
| 28 Apr 2022 | 51.05 | 53.45 | 53.85 | 50.30 | 2849786 | -3.50% |
| 27 Apr 2022 | 52.90 | 54.95 | 55.55 | 52.35 | 3537998 | -3.29% |
| 26 Apr 2022 | 54.70 | 58.00 | 58.70 | 52.55 | 7097723 | -4.54% |
| 25 Apr 2022 | 57.30 | 54.80 | 58.65 | 54.60 | 9747538 | 1.60% |
| 22 Apr 2022 | 56.40 | 53.00 | 58.80 | 52.50 | 16047133 | 5.52% |
| 21 Apr 2022 | 53.45 | 54.50 | 56.45 | 52.30 | 17320214 | 1.33% |
| 20 Apr 2022 | 52.75 | 45.15 | 53.95 | 45.10 | 16591023 | 16.83% |
| 19 Apr 2022 | 45.15 | 44.95 | 47.50 | 44.30 | 4045299 | 1.69% |
| 18 Apr 2022 | 44.40 | 43.95 | 45.40 | 43.40 | 1728480 | 1.37% |
| 13 Apr 2022 | 43.80 | 44.00 | 45.15 | 43.50 | 1208486 | -0.23% |
| 12 Apr 2022 | 43.90 | 44.50 | 45.25 | 43.25 | 1836248 | -2.01% |
| 11 Apr 2022 | 44.80 | 44.80 | 46.55 | 44.30 | 1099324 | 0.00% |
| 08 Apr 2022 | 44.80 | 44.40 | 45.70 | 43.75 | 1400960 | 0.90% |
| 07 Apr 2022 | 44.40 | 46.55 | 46.95 | 44.10 | 1624103 | -3.16% |
| 06 Apr 2022 | 45.85 | 44.05 | 47.40 | 43.80 | 2627888 | 3.38% |
| 05 Apr 2022 | 44.35 | 43.50 | 45.25 | 43.35 | 2616372 | 3.02% |
| 04 Apr 2022 | 43.05 | 43.75 | 44.50 | 42.50 | 1462259 | -0.23% |
| 01 Apr 2022 | 43.15 | 41.80 | 44.15 | 41.80 | 1607671 | 3.48% |
| 31 Mar 2022 | 41.70 | 42.00 | 42.90 | 41.50 | 1368750 | -1.65% |
| 30 Mar 2022 | 42.40 | 42.95 | 43.25 | 41.80 | 1354737 | -0.47% |
| 29 Mar 2022 | 42.60 | 43.60 | 45.15 | 42.10 | 2422174 | -2.85% |
| 28 Mar 2022 | 43.85 | 43.10 | 45.35 | 43.10 | 3661630 | 2.57% |
| 25 Mar 2022 | 42.75 | 39.30 | 46.40 | 39.10 | 10554470 | 9.62% |
| 24 Mar 2022 | 39.00 | 37.95 | 40.00 | 37.65 | 2301534 | 2.23% |
| 23 Mar 2022 | 38.15 | 37.95 | 39.40 | 37.55 | 1356042 | 1.33% |
| 22 Mar 2022 | 37.65 | 37.90 | 37.95 | 36.60 | 1055856 | 0.27% |
| 21 Mar 2022 | 37.55 | 37.85 | 37.90 | 36.60 | 1190425 | 0.00% |
| 17 Mar 2022 | 37.55 | 37.65 | 38.65 | 37.40 | 1454539 | 0.54% |
| 16 Mar 2022 | 37.35 | 37.60 | 38.15 | 37.15 | 2228235 | 0.54% |
| 15 Mar 2022 | 37.15 | 38.50 | 39.25 | 36.85 | 1800993 | -2.11% |
| 14 Mar 2022 | 37.95 | 37.30 | 38.75 | 36.65 | 2529533 | 3.69% |
| 11 Mar 2022 | 36.60 | 35.95 | 36.85 | 34.80 | 1394528 | 3.24% |
| 10 Mar 2022 | 35.45 | 35.25 | 36.70 | 35.25 | 1131284 | 2.46% |
| 09 Mar 2022 | 34.60 | 34.30 | 35.50 | 34.25 | 976885 | 1.76% |
| 08 Mar 2022 | 34.00 | 33.80 | 34.40 | 33.40 | 868116 | 1.80% |
| 07 Mar 2022 | 33.40 | 32.60 | 34.50 | 31.65 | 2615944 | 2.93% |
| 04 Mar 2022 | 32.45 | 31.50 | 33.25 | 31.20 | 1475931 | 0.78% |
| 03 Mar 2022 | 32.20 | 34.50 | 34.85 | 32.00 | 2414727 | -5.29% |
| 02 Mar 2022 | 34.00 | 34.00 | 34.45 | 33.30 | 1471920 | -1.45% |
| 28 Feb 2022 | 34.50 | 34.40 | 35.35 | 32.75 | 1650338 | -1.29% |
| 25 Feb 2022 | 34.95 | 30.85 | 35.40 | 30.50 | 4114401 | 18.47% |
| 24 Feb 2022 | 29.50 | 31.95 | 32.35 | 29.10 | 2171725 | -10.61% |
| 23 Feb 2022 | 33.00 | 33.65 | 34.75 | 32.55 | 947968 | -1.35% |
| 22 Feb 2022 | 33.45 | 33.60 | 34.25 | 32.75 | 1632197 | -3.74% |
| 21 Feb 2022 | 34.75 | 36.55 | 37.35 | 34.40 | 2057404 | -6.21% |
| 18 Feb 2022 | 37.05 | 37.65 | 38.55 | 36.75 | 1399684 | -3.26% |
| 17 Feb 2022 | 38.30 | 37.00 | 39.00 | 36.95 | 2333489 | 4.36% |
| 16 Feb 2022 | 36.70 | 38.15 | 38.70 | 36.45 | 2830850 | -2.78% |
| 15 Feb 2022 | 37.75 | 38.50 | 39.60 | 36.65 | 3338687 | -1.82% |
| 14 Feb 2022 | 38.45 | 42.55 | 42.55 | 38.05 | 2980216 | -11.51% |
| 11 Feb 2022 | 43.45 | 43.15 | 43.95 | 42.10 | 3177355 | 0.12% |
| 10 Feb 2022 | 43.40 | 42.00 | 43.90 | 41.25 | 3804462 | 2.24% |
| 09 Feb 2022 | 42.45 | 42.30 | 44.65 | 39.60 | 8718124 | 1.56% |
| 08 Feb 2022 | 41.80 | 44.50 | 45.20 | 41.35 | 10279472 | -12.92% |
| 07 Feb 2022 | 48.00 | 49.00 | 49.90 | 45.80 | 6337014 | -1.54% |
| 04 Feb 2022 | 48.75 | 45.20 | 49.25 | 45.20 | 12517632 | 7.85% |
| 03 Feb 2022 | 45.20 | 44.75 | 47.30 | 43.50 | 10580323 | 1.23% |
| 02 Feb 2022 | 44.65 | 40.40 | 44.95 | 39.85 | 11442026 | 10.93% |
| 01 Feb 2022 | 40.25 | 41.90 | 42.00 | 39.00 | 3384718 | -3.48% |
| 31 Jan 2022 | 41.70 | 42.50 | 42.85 | 40.85 | 2019911 | 0.36% |
| 28 Jan 2022 | 41.55 | 40.65 | 42.60 | 40.65 | 3947813 | 3.10% |
| 27 Jan 2022 | 40.30 | 37.60 | 40.70 | 37.50 | 2188748 | 5.36% |
| 25 Jan 2022 | 38.25 | 37.60 | 39.50 | 37.05 | 1584788 | 0.92% |
| 24 Jan 2022 | 37.90 | 40.50 | 41.35 | 36.30 | 3306835 | -7.11% |
| 21 Jan 2022 | 40.80 | 39.40 | 41.90 | 39.00 | 6760213 | 3.42% |
| 20 Jan 2022 | 39.45 | 38.95 | 40.00 | 38.80 | 1247666 | 1.81% |
| 19 Jan 2022 | 38.75 | 38.10 | 39.10 | 37.50 | 1205298 | 1.97% |
| 18 Jan 2022 | 38.00 | 40.15 | 40.20 | 37.65 | 1489809 | -4.64% |
| 17 Jan 2022 | 39.85 | 39.70 | 41.10 | 39.55 | 1943468 | 0.63% |
| 14 Jan 2022 | 39.60 | 39.00 | 40.75 | 38.25 | 2469090 | 1.41% |
| 13 Jan 2022 | 39.05 | 39.80 | 40.05 | 38.15 | 1925749 | -1.76% |
| 12 Jan 2022 | 39.75 | 41.50 | 41.65 | 39.55 | 3609832 | -3.52% |
| 11 Jan 2022 | 41.20 | 36.75 | 42.80 | 35.50 | 19784590 | 13.03% |
| 10 Jan 2022 | 36.45 | 34.40 | 36.80 | 34.05 | 4354134 | 8.00% |
| 07 Jan 2022 | 33.75 | 35.15 | 35.50 | 33.35 | 1744977 | -3.71% |
| 06 Jan 2022 | 35.05 | 33.60 | 35.50 | 33.60 | 1548005 | 1.45% |
| 05 Jan 2022 | 34.55 | 33.00 | 35.70 | 32.55 | 3970811 | 5.66% |
| 04 Jan 2022 | 32.70 | 33.25 | 33.25 | 31.85 | 1380554 | -0.76% |
| 03 Jan 2022 | 32.95 | 33.90 | 33.95 | 32.65 | 1598057 | -1.05% |
| 31 Dec 2021 | 33.30 | 30.90 | 34.00 | 30.45 | 4459189 | 8.82% |
| 30 Dec 2021 | 30.60 | 30.35 | 31.10 | 30.35 | 422957 | -0.65% |
| 29 Dec 2021 | 30.80 | 31.00 | 31.40 | 30.50 | 726236 | -0.48% |
| 28 Dec 2021 | 30.95 | 30.35 | 31.35 | 30.00 | 944818 | 2.65% |
| 27 Dec 2021 | 30.15 | 29.35 | 30.40 | 28.85 | 537371 | 4.33% |
| 24 Dec 2021 | 28.90 | 29.65 | 29.65 | 28.70 | 970748 | -1.70% |
| 23 Dec 2021 | 29.40 | 28.70 | 29.65 | 28.55 | 611311 | 3.34% |
| 22 Dec 2021 | 28.45 | 28.40 | 28.90 | 28.10 | 596839 | 1.61% |
| 21 Dec 2021 | 28.00 | 28.45 | 28.65 | 27.80 | 546180 | 0.18% |
| 20 Dec 2021 | 27.95 | 28.65 | 28.65 | 27.50 | 805529 | -3.62% |
| 17 Dec 2021 | 29.00 | 30.80 | 30.80 | 28.50 | 988128 | -5.07% |
| 16 Dec 2021 | 30.55 | 31.15 | 31.80 | 30.20 | 956668 | -1.45% |
| 15 Dec 2021 | 31.00 | 31.00 | 31.85 | 30.40 | 1543106 | 0.65% |
| 14 Dec 2021 | 30.80 | 30.55 | 31.20 | 30.50 | 599184 | -0.81% |
| 13 Dec 2021 | 31.05 | 30.50 | 32.30 | 30.35 | 2120319 | 2.81% |
| 10 Dec 2021 | 30.20 | 30.40 | 30.60 | 30.00 | 593906 | 0.17% |
| 09 Dec 2021 | 30.15 | 30.25 | 30.95 | 29.55 | 1867063 | 0.67% |
| 08 Dec 2021 | 29.95 | 27.65 | 30.20 | 27.65 | 3064498 | 8.32% |
| 07 Dec 2021 | 27.65 | 28.05 | 28.05 | 27.40 | 678968 | -0.90% |
| 06 Dec 2021 | 27.90 | 28.50 | 28.50 | 27.65 | 577183 | -1.41% |
| 03 Dec 2021 | 28.30 | 28.15 | 28.60 | 27.75 | 513630 | 0.00% |
| 02 Dec 2021 | 28.30 | 28.90 | 28.90 | 28.00 | 370693 | -1.22% |
| 01 Dec 2021 | 28.65 | 28.70 | 28.95 | 28.05 | 222017 | 1.96% |
| 30 Nov 2021 | 28.10 | 27.55 | 28.70 | 27.55 | 363722 | 1.26% |
| 29 Nov 2021 | 27.75 | 28.75 | 29.00 | 27.00 | 553254 | -4.80% |
| 26 Nov 2021 | 29.15 | 29.30 | 29.65 | 28.85 | 524422 | -1.52% |
| 25 Nov 2021 | 29.60 | 29.85 | 29.95 | 29.20 | 380598 | 0.00% |
| 24 Nov 2021 | 29.60 | 29.25 | 29.90 | 29.15 | 463630 | 1.54% |
| 23 Nov 2021 | 29.15 | 28.10 | 29.35 | 28.10 | 562425 | 2.28% |
| 22 Nov 2021 | 28.50 | 30.00 | 30.55 | 28.10 | 866013 | -5.00% |
| 18 Nov 2021 | 30.00 | 30.30 | 30.60 | 29.50 | 576819 | -0.99% |
| 17 Nov 2021 | 30.30 | 30.50 | 30.75 | 30.05 | 762582 | -0.98% |
| 16 Nov 2021 | 30.60 | 30.50 | 31.10 | 29.75 | 1263128 | 0.49% |
| 15 Nov 2021 | 30.45 | 31.95 | 31.95 | 30.25 | 835500 | -3.94% |
| 12 Nov 2021 | 31.70 | 32.90 | 32.90 | 31.60 | 591175 | -2.46% |
| 11 Nov 2021 | 32.50 | 32.00 | 33.45 | 31.50 | 1612625 | 2.69% |
| 10 Nov 2021 | 31.65 | 31.75 | 31.90 | 31.50 | 358858 | -0.78% |
| 09 Nov 2021 | 31.90 | 31.85 | 32.20 | 31.65 | 476247 | 0.95% |
| 08 Nov 2021 | 31.60 | 31.70 | 32.30 | 31.00 | 929395 | 0.96% |
| 04 Nov 2021 | 31.30 | 31.00 | 31.45 | 31.00 | 196789 | 1.29% |
| 03 Nov 2021 | 30.90 | 31.30 | 31.30 | 30.65 | 623282 | -0.48% |
| 02 Nov 2021 | 31.05 | 31.70 | 31.70 | 31.00 | 535543 | -1.11% |
| 01 Nov 2021 | 31.40 | 32.70 | 32.70 | 30.45 | 820958 | -2.03% |
| 29 Oct 2021 | 32.05 | 32.50 | 32.85 | 31.80 | 654027 | -1.84% |
| 28 Oct 2021 | 32.65 | 33.80 | 33.80 | 32.50 | 553539 | -2.54% |
| 27 Oct 2021 | 33.50 | 34.00 | 34.60 | 33.35 | 535936 | -0.89% |
| 26 Oct 2021 | 33.80 | 34.00 | 34.45 | 33.70 | 825336 | 0.45% |
| 25 Oct 2021 | 33.65 | 35.90 | 36.40 | 33.50 | 1675308 | -6.14% |
| 22 Oct 2021 | 35.85 | 34.40 | 36.50 | 33.80 | 3308000 | 5.44% |
| 21 Oct 2021 | 34.00 | 36.10 | 36.10 | 33.60 | 3855503 | -4.60% |
| 20 Oct 2021 | 35.64 | 35.73 | 36.09 | 33.82 | 3160061 | 1.83% |
| 19 Oct 2021 | 35.00 | 33.64 | 37.46 | 33.41 | 8244956 | 4.60% |
| 18 Oct 2021 | 33.46 | 32.78 | 33.96 | 32.78 | 1605368 | 2.92% |
| 14 Oct 2021 | 32.51 | 32.42 | 32.92 | 32.32 | 1118983 | 1.15% |
| 13 Oct 2021 | 32.14 | 32.28 | 32.82 | 31.73 | 1181332 | 0.12% |
| 12 Oct 2021 | 32.10 | 32.37 | 32.78 | 31.87 | 527550 | -0.12% |
| 11 Oct 2021 | 32.14 | 33.01 | 33.55 | 31.87 | 947863 | -1.68% |
| 08 Oct 2021 | 32.69 | 32.96 | 33.14 | 32.60 | 496104 | -0.12% |
| 07 Oct 2021 | 32.73 | 32.60 | 33.32 | 32.32 | 710927 | 1.27% |
| 06 Oct 2021 | 32.32 | 33.10 | 33.82 | 32.23 | 1098532 | -1.82% |
| 05 Oct 2021 | 32.92 | 33.14 | 33.32 | 32.73 | 555816 | -0.81% |
| 04 Oct 2021 | 33.19 | 33.60 | 33.82 | 33.10 | 631387 | -0.81% |
| 01 Oct 2021 | 33.46 | 31.60 | 33.96 | 31.33 | 2613577 | 4.99% |
| 30 Sep 2021 | 31.87 | 31.10 | 32.82 | 30.96 | 1052215 | 3.07% |
| 29 Sep 2021 | 30.92 | 30.69 | 31.42 | 30.51 | 380470 | 0.16% |
| 28 Sep 2021 | 30.87 | 31.24 | 31.69 | 30.51 | 458759 | -0.45% |
| 27 Sep 2021 | 31.01 | 31.24 | 32.01 | 30.92 | 339135 | -0.58% |
| 24 Sep 2021 | 31.19 | 31.87 | 32.10 | 31.05 | 412040 | -1.30% |
| 23 Sep 2021 | 31.60 | 31.46 | 32.14 | 31.37 | 729001 | 1.02% |
| 22 Sep 2021 | 31.28 | 31.24 | 31.73 | 30.87 | 481194 | 0.87% |
| 21 Sep 2021 | 31.01 | 31.42 | 31.64 | 30.51 | 407662 | -1.30% |
| 20 Sep 2021 | 31.42 | 31.87 | 32.87 | 31.33 | 478405 | -2.78% |
| 17 Sep 2021 | 32.32 | 32.87 | 33.23 | 31.64 | 813933 | -0.86% |
| 16 Sep 2021 | 32.60 | 33.05 | 33.41 | 31.92 | 1205592 | -0.55% |
| 15 Sep 2021 | 32.78 | 30.15 | 33.60 | 30.15 | 2201572 | 8.72% |
| 14 Sep 2021 | 30.15 | 30.28 | 30.65 | 30.01 | 408199 | 1.07% |
| 13 Sep 2021 | 29.83 | 29.96 | 30.15 | 29.74 | 296658 | -0.43% |
| 09 Sep 2021 | 29.96 | 30.28 | 30.33 | 29.74 | 298439 | -0.93% |
| 08 Sep 2021 | 30.24 | 31.05 | 31.05 | 29.96 | 306381 | -2.20% |
| 07 Sep 2021 | 30.92 | 31.73 | 31.73 | 30.69 | 1787555 | 3.83% |
| 06 Sep 2021 | 29.78 | 30.19 | 30.37 | 29.69 | 266733 | -0.77% |
| 03 Sep 2021 | 30.01 | 29.87 | 30.24 | 29.78 | 337685 | 1.08% |
| 02 Sep 2021 | 29.69 | 29.65 | 30.19 | 29.56 | 417141 | -0.17% |
| 01 Sep 2021 | 29.74 | 29.74 | 30.33 | 29.51 | 403591 | 0.47% |
| 31 Aug 2021 | 29.60 | 29.96 | 30.33 | 29.51 | 305909 | -1.37% |
| 30 Aug 2021 | 30.01 | 30.05 | 30.42 | 29.87 | 299152 | 0.91% |
| 27 Aug 2021 | 29.74 | 30.01 | 30.55 | 29.51 | 365212 | -1.03% |
| 26 Aug 2021 | 30.05 | 29.37 | 30.37 | 29.37 | 475926 | 1.52% |
| 25 Aug 2021 | 29.60 | 29.74 | 30.19 | 29.42 | 496663 | 1.40% |
| 24 Aug 2021 | 29.19 | 28.10 | 29.42 | 27.97 | 447423 | 4.21% |
| 23 Aug 2021 | 28.01 | 29.87 | 30.15 | 27.69 | 531154 | -5.24% |
| 20 Aug 2021 | 29.56 | 30.19 | 31.33 | 29.37 | 528606 | -3.96% |
| 18 Aug 2021 | 30.78 | 31.19 | 31.28 | 30.19 | 641037 | 0.00% |
| 17 Aug 2021 | 30.78 | 31.51 | 31.55 | 30.69 | 435913 | -2.44% |
| 16 Aug 2021 | 31.55 | 32.28 | 32.92 | 31.42 | 831826 | -2.11% |
| 13 Aug 2021 | 32.23 | 31.96 | 32.73 | 31.51 | 1422773 | 1.42% |
| 12 Aug 2021 | 31.78 | 31.05 | 32.14 | 30.92 | 876032 | 2.78% |
| 11 Aug 2021 | 30.92 | 31.14 | 32.69 | 29.33 | 2205547 | -0.42% |
| 10 Aug 2021 | 31.05 | 32.28 | 33.05 | 30.42 | 1456367 | -4.34% |
| 09 Aug 2021 | 32.46 | 32.92 | 33.23 | 32.19 | 618814 | -1.25% |
| 06 Aug 2021 | 32.87 | 32.96 | 33.96 | 32.60 | 602351 | 0.15% |
| 05 Aug 2021 | 32.82 | 33.51 | 33.91 | 32.28 | 866560 | -2.32% |
| 04 Aug 2021 | 33.60 | 35.14 | 35.41 | 33.23 | 1486645 | -3.75% |
| 03 Aug 2021 | 34.91 | 34.73 | 35.82 | 33.96 | 3758875 | 0.26% |
| 02 Aug 2021 | 34.82 | 32.64 | 35.37 | 32.42 | 3795205 | 7.57% |
| 30 Jul 2021 | 32.37 | 32.82 | 33.28 | 32.28 | 640299 | -1.94% |
| 29 Jul 2021 | 33.01 | 33.01 | 33.46 | 32.82 | 808917 | 0.43% |
| 28 Jul 2021 | 32.87 | 33.14 | 33.41 | 32.01 | 964934 | -1.23% |
| 27 Jul 2021 | 33.28 | 33.82 | 34.69 | 32.92 | 1801140 | -0.80% |
| 26 Jul 2021 | 33.55 | 33.37 | 34.59 | 33.10 | 2256833 | 0.54% |
| 23 Jul 2021 | 33.37 | 33.46 | 34.14 | 33.19 | 719226 | -0.95% |
| 22 Jul 2021 | 33.69 | 33.01 | 33.91 | 32.78 | 987628 | 3.06% |
| 20 Jul 2021 | 32.69 | 33.73 | 34.00 | 32.32 | 1690441 | -3.99% |
| 19 Jul 2021 | 34.05 | 34.41 | 34.87 | 33.73 | 982099 | -2.46% |
| 16 Jul 2021 | 34.91 | 35.59 | 35.59 | 34.73 | 934911 | -1.05% |
| 15 Jul 2021 | 35.28 | 35.41 | 36.05 | 35.05 | 1408705 | 0.14% |
| 14 Jul 2021 | 35.23 | 35.23 | 35.96 | 34.96 | 1048050 | 0.66% |
| 13 Jul 2021 | 35.00 | 36.23 | 36.37 | 34.87 | 1343266 | -2.53% |
| 12 Jul 2021 | 35.91 | 36.73 | 37.59 | 35.68 | 2123152 | -0.99% |
| 09 Jul 2021 | 36.27 | 36.05 | 36.96 | 35.78 | 3441356 | 1.26% |
| 08 Jul 2021 | 35.82 | 34.55 | 38.05 | 34.55 | 14561780 | 4.65% |
| 07 Jul 2021 | 34.23 | 32.73 | 34.96 | 32.32 | 1761976 | 5.16% |
| 06 Jul 2021 | 32.55 | 34.32 | 34.50 | 32.23 | 1706607 | -4.91% |
| 05 Jul 2021 | 34.23 | 34.41 | 35.05 | 34.10 | 1272024 | 0.26% |
| 02 Jul 2021 | 34.14 | 33.87 | 35.50 | 33.82 | 2149102 | 1.07% |
| 01 Jul 2021 | 33.78 | 34.00 | 34.28 | 33.60 | 1133247 | 0.00% |
| 30 Jun 2021 | 33.78 | 35.14 | 35.73 | 33.55 | 2780956 | -2.74% |
| 29 Jun 2021 | 34.73 | 33.91 | 35.87 | 32.96 | 9646990 | 4.80% |
| 28 Jun 2021 | 33.14 | 32.01 | 33.51 | 31.69 | 2300212 | 4.28% |
| 25 Jun 2021 | 31.78 | 32.96 | 33.19 | 31.64 | 1030623 | -3.46% |
| 24 Jun 2021 | 32.92 | 33.41 | 34.05 | 32.42 | 2111714 | -0.81% |
| 23 Jun 2021 | 33.19 | 31.42 | 34.50 | 31.19 | 12852789 | 5.20% |
| 22 Jun 2021 | 31.55 | 31.10 | 31.92 | 30.69 | 2532270 | 2.20% |
| 21 Jun 2021 | 30.87 | 29.28 | 31.42 | 29.15 | 1615500 | 2.08% |
| 18 Jun 2021 | 30.24 | 30.65 | 30.87 | 28.65 | 1267287 | -1.34% |
| 17 Jun 2021 | 30.65 | 30.28 | 31.51 | 30.01 | 1767015 | 0.00% |
| 16 Jun 2021 | 30.65 | 31.33 | 31.64 | 30.42 | 1358197 | -1.73% |
| 15 Jun 2021 | 31.19 | 32.28 | 32.64 | 31.10 | 1857597 | -2.56% |
| 14 Jun 2021 | 32.01 | 30.87 | 32.87 | 29.60 | 5663462 | 3.09% |
| 11 Jun 2021 | 31.05 | 29.96 | 31.87 | 29.42 | 3145438 | 4.58% |
| 10 Jun 2021 | 29.69 | 29.56 | 30.24 | 29.37 | 1290354 | 1.54% |
| 09 Jun 2021 | 29.24 | 30.42 | 30.69 | 28.83 | 2759294 | -0.44% |
| 08 Jun 2021 | 29.37 | 29.87 | 30.19 | 29.24 | 1392764 | -1.08% |
| 07 Jun 2021 | 29.69 | 29.83 | 30.51 | 29.56 | 1597608 | 0.44% |
| 04 Jun 2021 | 29.56 | 29.65 | 30.19 | 29.51 | 1219310 | 0.00% |
| 03 Jun 2021 | 29.56 | 29.51 | 30.60 | 29.33 | 1535127 | 0.65% |
| 02 Jun 2021 | 29.37 | 29.19 | 29.74 | 29.06 | 975728 | 1.38% |
| 01 Jun 2021 | 28.97 | 30.51 | 30.51 | 28.65 | 2006629 | -4.48% |
| 31 May 2021 | 30.33 | 27.97 | 31.60 | 27.69 | 14310026 | 9.18% |
| 28 May 2021 | 27.78 | 27.78 | 28.92 | 27.65 | 1423458 | 0.14% |
| 27 May 2021 | 27.74 | 28.15 | 28.56 | 27.69 | 1161717 | -0.82% |
| 26 May 2021 | 27.97 | 26.33 | 28.51 | 26.20 | 3571691 | 6.76% |
| 25 May 2021 | 26.20 | 26.60 | 26.92 | 26.06 | 790429 | -0.49% |
| 24 May 2021 | 26.33 | 26.88 | 26.97 | 26.15 | 956390 | -1.20% |
| 21 May 2021 | 26.65 | 28.10 | 28.42 | 26.38 | 2190972 | -3.44% |
| 20 May 2021 | 27.60 | 25.65 | 28.28 | 25.61 | 5356201 | 7.77% |
| 19 May 2021 | 25.61 | 25.97 | 26.33 | 25.42 | 607939 | -1.39% |
| 18 May 2021 | 25.97 | 26.33 | 26.51 | 25.88 | 630202 | -0.88% |
| 17 May 2021 | 26.20 | 27.42 | 27.56 | 26.06 | 1677378 | -3.32% |
| 14 May 2021 | 27.10 | 26.60 | 28.51 | 25.56 | 5268955 | 3.99% |
| 12 May 2021 | 26.06 | 25.42 | 26.56 | 25.33 | 1997834 | 3.62% |
| 11 May 2021 | 25.15 | 24.33 | 25.88 | 24.11 | 1471794 | 2.19% |
| 10 May 2021 | 24.61 | 23.79 | 24.97 | 23.34 | 913902 | 4.63% |
| 07 May 2021 | 23.52 | 23.74 | 23.74 | 23.29 | 299500 | 0.60% |
| 06 May 2021 | 23.38 | 23.20 | 23.88 | 22.93 | 354179 | 1.56% |
| 05 May 2021 | 23.02 | 23.02 | 23.24 | 22.97 | 96229 | 1.01% |
| 04 May 2021 | 22.79 | 23.74 | 23.74 | 22.75 | 600383 | -1.77% |
| 03 May 2021 | 23.20 | 23.61 | 23.61 | 23.02 | 310638 | -0.77% |
| 30 Apr 2021 | 23.38 | 23.02 | 23.97 | 22.79 | 509674 | 1.56% |
| 29 Apr 2021 | 23.02 | 23.34 | 23.74 | 22.75 | 265303 | -1.16% |
| 28 Apr 2021 | 23.29 | 23.06 | 23.61 | 23.06 | 197578 | 0.39% |
| 27 Apr 2021 | 23.20 | 22.79 | 23.43 | 22.79 | 228071 | 1.80% |
| 26 Apr 2021 | 22.79 | 23.11 | 23.15 | 22.70 | 182668 | -0.22% |
| 23 Apr 2021 | 22.84 | 22.52 | 23.02 | 22.52 | 268216 | 1.24% |
| 22 Apr 2021 | 22.56 | 21.97 | 23.11 | 21.88 | 491949 | 2.69% |
| 20 Apr 2021 | 21.97 | 22.06 | 22.47 | 21.88 | 311429 | -0.23% |
| 19 Apr 2021 | 22.02 | 22.25 | 22.65 | 21.88 | 361200 | -3.59% |
| 16 Apr 2021 | 22.84 | 23.11 | 23.52 | 22.75 | 279524 | -1.17% |
| 15 Apr 2021 | 23.11 | 23.24 | 23.38 | 22.79 | 246556 | -1.37% |
| 13 Apr 2021 | 23.43 | 22.75 | 23.61 | 22.75 | 244580 | 2.00% |
| 12 Apr 2021 | 22.97 | 24.02 | 24.15 | 22.84 | 691104 | -6.82% |
| 09 Apr 2021 | 24.65 | 24.33 | 24.92 | 24.33 | 281854 | 0.74% |
| 08 Apr 2021 | 24.47 | 24.74 | 25.02 | 24.33 | 633602 | 0.37% |
| 07 Apr 2021 | 24.38 | 24.52 | 24.61 | 24.33 | 373242 | 0.00% |
| 06 Apr 2021 | 24.38 | 24.83 | 24.88 | 24.29 | 291196 | -0.57% |
| 05 Apr 2021 | 24.52 | 24.88 | 24.92 | 24.20 | 398454 | -1.80% |
| 01 Apr 2021 | 24.97 | 24.47 | 25.29 | 24.47 | 932712 | 3.01% |
| 31 Mar 2021 | 24.24 | 24.56 | 24.92 | 24.15 | 468707 | -0.37% |
| 30 Mar 2021 | 24.33 | 25.20 | 25.20 | 24.24 | 784810 | -0.77% |
| 26 Mar 2021 | 24.52 | 25.11 | 25.61 | 24.47 | 576415 | -1.45% |
| 25 Mar 2021 | 24.88 | 25.70 | 26.11 | 24.74 | 667157 | -4.20% |
| 24 Mar 2021 | 25.97 | 26.51 | 26.51 | 25.83 | 398805 | -1.55% |
| 23 Mar 2021 | 26.38 | 26.15 | 26.74 | 26.15 | 359998 | 0.53% |
| 22 Mar 2021 | 26.24 | 26.51 | 26.92 | 25.97 | 413053 | 0.15% |
| 19 Mar 2021 | 26.20 | 26.56 | 26.56 | 25.47 | 995621 | -1.50% |
| 18 Mar 2021 | 26.60 | 27.38 | 27.74 | 26.38 | 691701 | -1.19% |
| 17 Mar 2021 | 26.92 | 29.96 | 30.15 | 26.33 | 2209177 | -7.36% |
| 16 Mar 2021 | 29.06 | 27.01 | 29.60 | 26.88 | 2288380 | 8.31% |
| 15 Mar 2021 | 26.83 | 27.60 | 27.74 | 26.56 | 593238 | -2.47% |
| 12 Mar 2021 | 27.51 | 28.56 | 28.56 | 27.38 | 528361 | -2.41% |
| 10 Mar 2021 | 28.19 | 28.01 | 29.46 | 27.47 | 629035 | 2.14% |
| 09 Mar 2021 | 27.60 | 28.97 | 29.06 | 27.38 | 548754 | -4.40% |
| 08 Mar 2021 | 28.87 | 29.42 | 29.69 | 28.83 | 528094 | -1.40% |
| 05 Mar 2021 | 29.28 | 29.96 | 30.10 | 28.97 | 955176 | -2.14% |
| 04 Mar 2021 | 29.92 | 29.42 | 30.42 | 28.60 | 1397372 | 1.08% |
| 03 Mar 2021 | 29.60 | 30.78 | 31.42 | 29.51 | 2020068 | 1.86% |
| 02 Mar 2021 | 29.06 | 28.78 | 29.51 | 28.15 | 2870518 | 3.90% |
| 01 Mar 2021 | 27.97 | 28.15 | 28.38 | 27.38 | 1073690 | 2.87% |
| 26 Feb 2021 | 27.19 | 27.19 | 27.56 | 26.42 | 773877 | -1.02% |
| 25 Feb 2021 | 27.47 | 26.11 | 27.78 | 25.92 | 1573817 | 6.72% |
| 24 Feb 2021 | 25.74 | 26.01 | 26.15 | 25.61 | 363708 | 0.00% |
| 23 Feb 2021 | 25.74 | 25.92 | 25.97 | 25.61 | 494789 | 0.35% |
| 22 Feb 2021 | 25.65 | 25.70 | 26.74 | 25.56 | 409298 | -2.25% |
| 19 Feb 2021 | 26.24 | 26.79 | 26.97 | 26.15 | 580281 | -1.87% |
| 18 Feb 2021 | 26.74 | 26.70 | 27.01 | 26.56 | 465076 | 0.34% |
| 17 Feb 2021 | 26.65 | 25.74 | 27.06 | 25.74 | 634571 | 1.72% |
| 16 Feb 2021 | 26.20 | 26.70 | 26.97 | 26.01 | 627699 | -1.50% |
| 15 Feb 2021 | 26.60 | 27.29 | 27.56 | 26.56 | 562292 | -2.03% |
| 12 Feb 2021 | 27.15 | 27.29 | 27.47 | 26.97 | 339815 | -0.15% |
| 11 Feb 2021 | 27.19 | 27.29 | 27.38 | 27.01 | 369884 | 0.00% |
| 10 Feb 2021 | 27.19 | 27.24 | 27.60 | 27.01 | 409704 | -0.69% |
| 09 Feb 2021 | 27.38 | 28.56 | 28.60 | 27.29 | 503587 | -3.05% |
| 08 Feb 2021 | 28.24 | 28.69 | 28.97 | 27.83 | 2050662 | 5.26% |
| 05 Feb 2021 | 26.83 | 27.15 | 27.42 | 26.74 | 557517 | -0.33% |
| 04 Feb 2021 | 26.92 | 26.88 | 27.10 | 25.61 | 1184388 | 0.15% |
| 03 Feb 2021 | 26.88 | 27.33 | 27.65 | 26.79 | 690928 | -1.50% |
| 02 Feb 2021 | 27.29 | 27.29 | 28.47 | 27.06 | 791379 | 1.37% |
| 01 Feb 2021 | 26.92 | 29.06 | 29.06 | 26.83 | 1966098 | -4.67% |
| 29 Jan 2021 | 28.24 | 28.74 | 29.10 | 27.69 | 698687 | -0.32% |
| 28 Jan 2021 | 28.33 | 27.47 | 28.51 | 27.15 | 736476 | 2.13% |
| 27 Jan 2021 | 27.74 | 27.78 | 28.28 | 27.33 | 435784 | -0.50% |
| 25 Jan 2021 | 27.88 | 28.33 | 28.60 | 27.19 | 750449 | -0.64% |
| 22 Jan 2021 | 28.06 | 29.19 | 29.42 | 27.78 | 1156767 | -3.44% |
| 21 Jan 2021 | 29.06 | 30.15 | 30.60 | 28.60 | 1001442 | -3.17% |
| 20 Jan 2021 | 30.01 | 30.33 | 30.83 | 29.74 | 675473 | -0.76% |
| 19 Jan 2021 | 30.24 | 30.19 | 30.69 | 30.10 | 622375 | 0.63% |
| 18 Jan 2021 | 30.05 | 31.14 | 31.28 | 29.60 | 930092 | -3.10% |
| 15 Jan 2021 | 31.01 | 31.64 | 32.14 | 30.69 | 1092833 | -1.71% |
| 14 Jan 2021 | 31.55 | 32.46 | 32.51 | 31.42 | 1265145 | -2.11% |
| 13 Jan 2021 | 32.23 | 30.51 | 35.19 | 30.42 | 11109248 | 5.95% |
| 12 Jan 2021 | 30.42 | 31.05 | 31.24 | 30.24 | 1142249 | -2.03% |
| 11 Jan 2021 | 31.05 | 31.05 | 31.96 | 29.87 | 2277966 | 0.88% |
| 08 Jan 2021 | 30.78 | 30.87 | 31.42 | 30.65 | 1533749 | 0.59% |
| 07 Jan 2021 | 30.60 | 30.65 | 31.14 | 30.51 | 1259091 | 0.76% |
| 06 Jan 2021 | 30.37 | 30.83 | 31.46 | 29.69 | 2643900 | -1.49% |
| 05 Jan 2021 | 30.83 | 29.15 | 31.28 | 28.92 | 4264055 | 4.79% |
| 04 Jan 2021 | 29.42 | 29.65 | 29.87 | 28.97 | 825836 | 0.00% |
| 01 Jan 2021 | 29.42 | 29.42 | 29.69 | 29.33 | 620646 | 0.17% |
| 31 Dec 2020 | 29.37 | 28.65 | 29.87 | 28.65 | 2245389 | 2.51% |
| 30 Dec 2020 | 28.65 | 29.01 | 29.24 | 28.28 | 1072613 | -0.45% |
| 29 Dec 2020 | 28.78 | 28.87 | 29.37 | 28.15 | 792974 | 0.14% |
| 28 Dec 2020 | 28.74 | 28.56 | 29.24 | 27.88 | 1003967 | 3.46% |
| 24 Dec 2020 | 27.78 | 28.15 | 28.60 | 27.47 | 707314 | -0.50% |
| 23 Dec 2020 | 27.92 | 27.01 | 28.10 | 26.70 | 882825 | 4.96% |
| 22 Dec 2020 | 26.60 | 26.33 | 27.19 | 24.38 | 1351383 | 1.03% |
| 21 Dec 2020 | 26.33 | 28.33 | 29.42 | 25.56 | 1370768 | -8.80% |
