THOMASCOOK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 140.71 | 143.00 | 143.74 | 139.70 | 873568 | -1.94% |
| 03 Dec 2025 | 143.49 | 147.03 | 147.13 | 142.25 | 675711 | -2.41% |
| 02 Dec 2025 | 147.03 | 147.39 | 147.54 | 142.89 | 664575 | -0.24% |
| 01 Dec 2025 | 147.39 | 149.43 | 150.10 | 146.62 | 446279 | -0.58% |
| 28 Nov 2025 | 148.25 | 148.00 | 149.14 | 147.50 | 847811 | 0.24% |
| 27 Nov 2025 | 147.90 | 151.00 | 152.76 | 146.56 | 596389 | -1.60% |
| 26 Nov 2025 | 150.30 | 151.54 | 151.90 | 148.00 | 481946 | -0.49% |
| 25 Nov 2025 | 151.04 | 155.21 | 155.21 | 150.65 | 498828 | -1.91% |
| 24 Nov 2025 | 153.98 | 158.75 | 159.54 | 152.45 | 598703 | -2.99% |
| 21 Nov 2025 | 158.72 | 159.75 | 161.70 | 156.75 | 813375 | -0.45% |
| 20 Nov 2025 | 159.43 | 158.09 | 160.00 | 152.65 | 1095823 | 1.76% |
| 19 Nov 2025 | 156.67 | 158.12 | 160.01 | 155.63 | 662848 | -0.72% |
| 18 Nov 2025 | 157.80 | 153.95 | 158.44 | 153.21 | 1287492 | 2.60% |
| 17 Nov 2025 | 153.80 | 154.99 | 156.49 | 153.00 | 347429 | -0.49% |
| 14 Nov 2025 | 154.55 | 149.25 | 155.17 | 149.02 | 540218 | 3.72% |
| 13 Nov 2025 | 149.01 | 151.90 | 151.90 | 144.43 | 2066854 | -3.01% |
| 12 Nov 2025 | 153.64 | 153.50 | 156.00 | 153.21 | 352976 | 0.30% |
| 11 Nov 2025 | 153.18 | 154.00 | 154.78 | 152.79 | 285726 | -0.53% |
| 10 Nov 2025 | 154.00 | 155.00 | 156.00 | 152.70 | 2174590 | -1.16% |
| 07 Nov 2025 | 155.80 | 153.80 | 156.64 | 152.30 | 519805 | 1.57% |
| 06 Nov 2025 | 153.39 | 161.85 | 162.00 | 152.85 | 804229 | -5.22% |
| 04 Nov 2025 | 161.84 | 165.48 | 165.48 | 160.00 | 318466 | -1.82% |
| 03 Nov 2025 | 164.84 | 160.61 | 165.15 | 160.61 | 521728 | 1.85% |
| 31 Oct 2025 | 161.84 | 163.40 | 164.90 | 158.30 | 362112 | -0.92% |
| 30 Oct 2025 | 163.34 | 162.77 | 164.12 | 161.70 | 436486 | 0.35% |
| 29 Oct 2025 | 162.77 | 162.45 | 163.27 | 160.11 | 416448 | 0.22% |
| 28 Oct 2025 | 162.42 | 165.80 | 165.80 | 161.60 | 388148 | -1.84% |
| 27 Oct 2025 | 165.47 | 163.97 | 166.50 | 163.26 | 523611 | 0.91% |
| 24 Oct 2025 | 163.97 | 163.50 | 165.00 | 162.06 | 441125 | -0.19% |
| 23 Oct 2025 | 164.28 | 168.53 | 168.73 | 162.16 | 654640 | -1.84% |
| 21 Oct 2025 | 167.36 | 164.56 | 169.00 | 163.40 | 286299 | 0.17% |
| 20 Oct 2025 | 167.07 | 163.85 | 168.10 | 162.36 | 733436 | 2.80% |
| 17 Oct 2025 | 162.52 | 165.25 | 165.80 | 161.10 | 279561 | -1.97% |
| 16 Oct 2025 | 165.78 | 163.82 | 167.93 | 163.40 | 1139914 | 1.20% |
| 15 Oct 2025 | 163.82 | 164.50 | 166.50 | 162.00 | 833175 | -0.41% |
| 14 Oct 2025 | 164.49 | 161.00 | 165.19 | 159.69 | 2159671 | 2.43% |
| 13 Oct 2025 | 160.58 | 153.90 | 161.80 | 151.39 | 2840897 | 5.15% |
| 10 Oct 2025 | 152.72 | 151.95 | 153.93 | 150.90 | 3935795 | 0.95% |
| 09 Oct 2025 | 151.29 | 155.07 | 156.31 | 150.37 | 845452 | -2.44% |
| 08 Oct 2025 | 155.07 | 157.45 | 157.50 | 154.10 | 564726 | -1.27% |
| 07 Oct 2025 | 157.07 | 157.06 | 159.99 | 154.69 | 858405 | 0.34% |
| 06 Oct 2025 | 156.53 | 159.64 | 160.41 | 155.93 | 336275 | -1.88% |
| 03 Oct 2025 | 159.53 | 159.07 | 160.00 | 156.67 | 584765 | 0.38% |
| 01 Oct 2025 | 158.92 | 157.95 | 160.29 | 157.10 | 590722 | 0.46% |
| 30 Sep 2025 | 158.19 | 161.80 | 164.27 | 156.10 | 923235 | 0.62% |
| 29 Sep 2025 | 157.21 | 163.90 | 163.90 | 156.90 | 944088 | -3.39% |
| 26 Sep 2025 | 162.73 | 165.55 | 167.53 | 161.10 | 755018 | -2.32% |
| 25 Sep 2025 | 166.60 | 166.91 | 168.00 | 164.77 | 641465 | -0.19% |
| 24 Sep 2025 | 166.91 | 166.30 | 168.99 | 165.40 | 426064 | 0.32% |
| 23 Sep 2025 | 166.38 | 168.21 | 169.88 | 165.88 | 1302158 | -1.30% |
| 22 Sep 2025 | 168.57 | 172.00 | 173.36 | 167.26 | 693763 | -2.10% |
| 19 Sep 2025 | 172.18 | 170.50 | 173.00 | 166.25 | 2055207 | 1.73% |
| 18 Sep 2025 | 169.25 | 174.39 | 175.00 | 168.70 | 671132 | -2.45% |
| 17 Sep 2025 | 173.50 | 173.47 | 174.89 | 171.45 | 708234 | 0.02% |
| 16 Sep 2025 | 173.47 | 173.00 | 174.44 | 171.47 | 580126 | 1.43% |
| 15 Sep 2025 | 171.02 | 173.87 | 174.08 | 169.00 | 1037506 | -1.10% |
| 12 Sep 2025 | 172.92 | 178.60 | 179.20 | 172.12 | 1262449 | -2.64% |
| 11 Sep 2025 | 177.61 | 177.20 | 180.20 | 176.47 | 555399 | 0.54% |
| 10 Sep 2025 | 176.66 | 177.69 | 180.00 | 175.62 | 519142 | -0.01% |
| 09 Sep 2025 | 176.68 | 178.19 | 181.20 | 176.01 | 867662 | -0.85% |
| 08 Sep 2025 | 178.19 | 179.50 | 181.41 | 176.56 | 739314 | -0.47% |
| 05 Sep 2025 | 179.04 | 178.30 | 180.90 | 176.53 | 549531 | 0.42% |
| 04 Sep 2025 | 178.30 | 178.90 | 180.19 | 176.00 | 526111 | 0.39% |
| 03 Sep 2025 | 177.60 | 172.70 | 180.95 | 172.60 | 1906749 | 2.90% |
| 02 Sep 2025 | 172.60 | 177.34 | 178.47 | 171.00 | 797922 | -2.67% |
| 01 Sep 2025 | 177.34 | 179.50 | 181.55 | 176.24 | 932069 | -0.22% |
| 29 Aug 2025 | 177.73 | 178.00 | 180.50 | 177.00 | 1305536 | 0.11% |
| 28 Aug 2025 | 177.54 | 174.30 | 179.75 | 173.01 | 1733981 | 1.92% |
| 26 Aug 2025 | 174.20 | 175.50 | 176.79 | 173.25 | 665472 | -1.37% |
| 25 Aug 2025 | 176.62 | 173.87 | 177.88 | 172.70 | 2091072 | 2.61% |
| 22 Aug 2025 | 172.13 | 173.50 | 174.70 | 171.50 | 1065065 | -1.01% |
| 21 Aug 2025 | 173.88 | 171.90 | 175.80 | 170.70 | 2101028 | 1.76% |
| 20 Aug 2025 | 170.88 | 166.02 | 172.00 | 165.80 | 1762196 | 2.59% |
| 19 Aug 2025 | 166.57 | 162.75 | 167.20 | 162.15 | 1077893 | 2.14% |
| 18 Aug 2025 | 163.08 | 159.53 | 165.00 | 153.61 | 5246427 | 2.87% |
| 14 Aug 2025 | 158.53 | 158.58 | 160.00 | 155.00 | 860648 | 0.53% |
| 13 Aug 2025 | 157.69 | 159.23 | 159.23 | 154.41 | 898329 | 0.00% |
| 12 Aug 2025 | 157.69 | 154.00 | 159.69 | 153.61 | 1226866 | 2.78% |
| 11 Aug 2025 | 153.43 | 153.00 | 155.25 | 151.46 | 519613 | -0.08% |
| 08 Aug 2025 | 153.56 | 152.96 | 155.24 | 151.70 | 645250 | -0.30% |
| 07 Aug 2025 | 154.02 | 150.00 | 154.85 | 148.29 | 1138972 | 2.34% |
| 06 Aug 2025 | 150.50 | 150.39 | 152.36 | 144.74 | 2130548 | 0.07% |
| 05 Aug 2025 | 150.39 | 161.05 | 162.45 | 149.60 | 2055890 | -6.49% |
| 04 Aug 2025 | 160.82 | 160.45 | 162.00 | 158.37 | 1089048 | 0.24% |
| 01 Aug 2025 | 160.43 | 168.91 | 170.10 | 158.61 | 1252988 | -5.26% |
| 31 Jul 2025 | 169.34 | 166.20 | 176.40 | 164.60 | 4522356 | 1.39% |
| 30 Jul 2025 | 167.02 | 169.45 | 172.60 | 165.00 | 1196174 | -1.16% |
| 29 Jul 2025 | 168.98 | 171.24 | 175.02 | 167.81 | 1804211 | -1.32% |
| 28 Jul 2025 | 171.24 | 170.46 | 178.53 | 166.94 | 3473781 | 0.46% |
| 25 Jul 2025 | 170.46 | 178.50 | 180.53 | 169.29 | 2655922 | -3.59% |
| 24 Jul 2025 | 176.80 | 185.50 | 186.90 | 175.00 | 1873160 | -4.26% |
| 23 Jul 2025 | 184.66 | 187.00 | 188.29 | 181.40 | 2228039 | -0.84% |
| 22 Jul 2025 | 186.22 | 177.60 | 187.00 | 177.33 | 7190673 | 5.15% |
| 21 Jul 2025 | 177.10 | 179.00 | 183.30 | 175.50 | 2176356 | -0.81% |
| 18 Jul 2025 | 178.54 | 180.00 | 181.90 | 173.01 | 4052681 | 0.48% |
| 17 Jul 2025 | 177.69 | 167.29 | 180.00 | 166.50 | 10040106 | 7.09% |
| 16 Jul 2025 | 165.92 | 165.20 | 169.00 | 165.20 | 978842 | 0.77% |
| 15 Jul 2025 | 164.65 | 165.01 | 169.84 | 164.25 | 1344309 | -0.07% |
| 14 Jul 2025 | 164.77 | 163.00 | 167.60 | 162.01 | 1984278 | 1.17% |
| 11 Jul 2025 | 162.87 | 169.30 | 171.05 | 162.00 | 1541204 | -3.80% |
| 10 Jul 2025 | 169.31 | 164.80 | 170.10 | 164.65 | 1076313 | 1.74% |
| 09 Jul 2025 | 166.41 | 164.62 | 169.44 | 163.71 | 1752277 | 1.15% |
| 08 Jul 2025 | 164.52 | 157.84 | 165.30 | 157.00 | 1865643 | 4.62% |
| 07 Jul 2025 | 157.25 | 165.00 | 167.08 | 155.36 | 1616733 | -4.22% |
| 04 Jul 2025 | 164.17 | 158.15 | 167.20 | 158.15 | 4907839 | 3.85% |
| 03 Jul 2025 | 158.09 | 160.00 | 160.80 | 157.51 | 567191 | 0.50% |
| 02 Jul 2025 | 157.31 | 161.21 | 162.09 | 156.05 | 934143 | -2.42% |
| 01 Jul 2025 | 161.21 | 163.60 | 165.53 | 159.60 | 647486 | -1.42% |
| 30 Jun 2025 | 163.53 | 162.93 | 167.33 | 160.32 | 1123645 | 0.75% |
| 27 Jun 2025 | 162.32 | 166.36 | 169.31 | 161.00 | 1127945 | -1.52% |
| 26 Jun 2025 | 164.83 | 165.00 | 167.40 | 162.40 | 1493045 | 0.00% |
| 25 Jun 2025 | 164.83 | 158.46 | 165.69 | 156.70 | 2250641 | 5.08% |
| 24 Jun 2025 | 156.86 | 158.88 | 160.79 | 152.75 | 1143305 | 0.79% |
| 23 Jun 2025 | 155.63 | 156.25 | 158.54 | 155.20 | 635215 | -1.95% |
| 20 Jun 2025 | 158.72 | 161.63 | 163.42 | 158.34 | 755728 | -2.54% |
| 19 Jun 2025 | 162.85 | 165.42 | 166.23 | 159.25 | 946227 | -1.03% |
| 18 Jun 2025 | 164.54 | 160.99 | 166.04 | 159.76 | 806182 | 1.47% |
| 17 Jun 2025 | 162.16 | 165.95 | 165.95 | 160.20 | 719595 | -0.80% |
| 16 Jun 2025 | 163.46 | 160.30 | 164.00 | 156.86 | 1785964 | 1.40% |
| 13 Jun 2025 | 161.20 | 159.85 | 164.24 | 158.16 | 831821 | -1.68% |
| 12 Jun 2025 | 163.95 | 171.00 | 171.87 | 163.10 | 854443 | -4.16% |
| 11 Jun 2025 | 171.07 | 174.50 | 176.46 | 169.00 | 869800 | -1.20% |
| 10 Jun 2025 | 173.14 | 170.50 | 174.55 | 168.01 | 1134473 | 1.97% |
| 09 Jun 2025 | 169.80 | 171.86 | 171.86 | 166.68 | 1349732 | 0.16% |
| 06 Jun 2025 | 169.53 | 174.21 | 176.04 | 168.66 | 1321783 | -3.22% |
| 05 Jun 2025 | 175.17 | 176.10 | 179.05 | 172.24 | 1563291 | -0.61% |
| 04 Jun 2025 | 176.24 | 171.45 | 177.90 | 170.35 | 1498167 | 2.28% |
| 03 Jun 2025 | 172.31 | 175.44 | 178.25 | 170.10 | 2359056 | -1.43% |
| 02 Jun 2025 | 174.81 | 173.99 | 177.00 | 171.46 | 2384640 | 1.27% |
| 30 May 2025 | 172.62 | 159.11 | 173.90 | 159.11 | 4639557 | 7.61% |
| 29 May 2025 | 160.42 | 161.02 | 162.10 | 159.48 | 331543 | -0.84% |
| 28 May 2025 | 161.78 | 159.90 | 163.50 | 156.55 | 1211699 | 1.75% |
| 27 May 2025 | 159.00 | 157.10 | 161.70 | 157.10 | 619137 | 0.12% |
| 26 May 2025 | 158.81 | 168.00 | 169.64 | 158.25 | 2244122 | -5.49% |
| 23 May 2025 | 168.03 | 168.72 | 170.20 | 165.20 | 828020 | -0.57% |
| 22 May 2025 | 168.99 | 167.00 | 170.25 | 163.80 | 2512279 | 1.19% |
| 21 May 2025 | 167.00 | 156.11 | 168.00 | 155.80 | 5918833 | 7.22% |
| 20 May 2025 | 155.75 | 146.80 | 157.50 | 146.40 | 5725324 | 6.17% |
| 19 May 2025 | 146.70 | 143.42 | 148.00 | 142.10 | 1367754 | 4.47% |
| 16 May 2025 | 140.42 | 146.50 | 147.64 | 139.90 | 2071532 | -3.79% |
| 15 May 2025 | 145.95 | 144.15 | 149.24 | 143.01 | 1921113 | 1.62% |
| 14 May 2025 | 143.62 | 140.71 | 145.80 | 140.56 | 2314371 | 2.54% |
| 13 May 2025 | 140.06 | 144.00 | 151.39 | 139.31 | 3039784 | -3.32% |
| 12 May 2025 | 144.87 | 138.00 | 148.70 | 134.40 | 2457548 | 13.91% |
| 09 May 2025 | 127.18 | 127.00 | 129.47 | 125.50 | 669195 | -3.75% |
| 08 May 2025 | 132.14 | 131.00 | 138.57 | 131.00 | 854454 | 2.17% |
| 07 May 2025 | 129.33 | 128.00 | 131.77 | 127.62 | 1023486 | -1.66% |
| 06 May 2025 | 131.51 | 136.10 | 138.84 | 130.10 | 906707 | -5.75% |
| 05 May 2025 | 139.53 | 135.92 | 140.65 | 133.70 | 972601 | 3.45% |
| 02 May 2025 | 134.88 | 136.40 | 140.52 | 133.94 | 1223981 | 0.40% |
| 30 Apr 2025 | 134.34 | 140.14 | 140.90 | 133.70 | 1018789 | -3.51% |
| 29 Apr 2025 | 139.23 | 139.00 | 141.63 | 138.00 | 483205 | 0.32% |
| 28 Apr 2025 | 138.79 | 140.65 | 146.50 | 138.20 | 787028 | -2.79% |
| 25 Apr 2025 | 142.78 | 147.00 | 148.30 | 138.37 | 1206829 | -2.29% |
| 24 Apr 2025 | 146.13 | 145.40 | 154.05 | 145.40 | 1850197 | -1.01% |
| 23 Apr 2025 | 147.62 | 149.00 | 149.40 | 144.64 | 1051055 | 0.22% |
| 22 Apr 2025 | 147.30 | 146.80 | 149.20 | 143.48 | 1464661 | 1.99% |
| 21 Apr 2025 | 144.42 | 147.00 | 148.49 | 140.68 | 1613242 | -0.67% |
| 17 Apr 2025 | 145.39 | 145.04 | 146.25 | 141.75 | 710030 | 0.45% |
| 16 Apr 2025 | 144.74 | 140.00 | 145.00 | 139.27 | 1307434 | 3.93% |
| 15 Apr 2025 | 139.27 | 134.99 | 143.54 | 133.49 | 1614004 | 6.06% |
| 11 Apr 2025 | 131.31 | 127.00 | 131.71 | 126.50 | 593451 | 5.92% |
| 09 Apr 2025 | 123.97 | 128.50 | 128.93 | 123.33 | 605821 | -3.00% |
| 08 Apr 2025 | 127.81 | 132.43 | 135.31 | 127.25 | 1274492 | -2.95% |
| 07 Apr 2025 | 131.70 | 126.00 | 134.00 | 123.01 | 717536 | -1.72% |
| 04 Apr 2025 | 134.01 | 139.30 | 140.02 | 132.50 | 919049 | -4.37% |
| 03 Apr 2025 | 140.14 | 132.15 | 140.74 | 132.15 | 722845 | 3.60% |
| 02 Apr 2025 | 135.27 | 135.19 | 136.48 | 131.75 | 672695 | -0.85% |
| 01 Apr 2025 | 136.43 | 134.71 | 137.20 | 133.31 | 461892 | 1.28% |
| 28 Mar 2025 | 134.71 | 137.40 | 139.90 | 134.21 | 1272100 | -0.49% |
| 27 Mar 2025 | 135.37 | 130.00 | 136.75 | 129.71 | 1103886 | 2.65% |
| 26 Mar 2025 | 131.87 | 137.55 | 138.45 | 130.80 | 830934 | -3.77% |
| 25 Mar 2025 | 137.03 | 144.64 | 144.64 | 136.15 | 1091591 | -3.74% |
| 24 Mar 2025 | 142.35 | 140.66 | 144.05 | 139.62 | 1156502 | 1.11% |
| 21 Mar 2025 | 140.79 | 134.10 | 141.75 | 133.50 | 1637908 | 5.41% |
| 20 Mar 2025 | 133.57 | 136.80 | 137.74 | 132.64 | 926912 | -0.38% |
| 19 Mar 2025 | 134.08 | 133.66 | 137.40 | 133.00 | 1258679 | 0.82% |
| 18 Mar 2025 | 132.99 | 127.00 | 133.98 | 126.00 | 929792 | 6.61% |
| 17 Mar 2025 | 124.74 | 128.60 | 130.69 | 123.41 | 1153718 | -2.99% |
| 13 Mar 2025 | 128.58 | 131.00 | 133.50 | 127.99 | 706702 | -1.50% |
| 12 Mar 2025 | 130.54 | 134.90 | 137.50 | 129.81 | 877694 | -2.73% |
| 11 Mar 2025 | 134.21 | 137.00 | 139.70 | 132.25 | 827428 | -4.84% |
| 10 Mar 2025 | 141.03 | 138.10 | 142.50 | 136.10 | 1502792 | 2.31% |
| 07 Mar 2025 | 137.85 | 137.01 | 141.24 | 136.98 | 866439 | -0.75% |
| 06 Mar 2025 | 138.89 | 137.00 | 140.09 | 135.10 | 1554044 | 4.18% |
| 05 Mar 2025 | 133.32 | 121.80 | 134.50 | 121.79 | 1835690 | 9.67% |
| 04 Mar 2025 | 121.56 | 123.00 | 124.74 | 119.51 | 1611428 | -2.77% |
| 03 Mar 2025 | 125.02 | 125.49 | 126.79 | 119.20 | 837411 | 0.10% |
| 28 Feb 2025 | 124.90 | 126.60 | 126.86 | 121.97 | 749344 | -1.84% |
| 27 Feb 2025 | 127.24 | 130.66 | 131.95 | 125.07 | 1283013 | -2.18% |
| 25 Feb 2025 | 130.07 | 135.60 | 137.00 | 129.50 | 825401 | -3.75% |
| 24 Feb 2025 | 135.14 | 129.40 | 135.95 | 128.51 | 1333562 | 1.94% |
| 21 Feb 2025 | 132.57 | 132.00 | 135.80 | 127.51 | 1425921 | -0.79% |
| 20 Feb 2025 | 133.63 | 119.98 | 136.50 | 119.17 | 5031958 | 11.84% |
| 19 Feb 2025 | 119.48 | 119.43 | 125.44 | 118.40 | 2477909 | 0.09% |
| 18 Feb 2025 | 119.37 | 125.80 | 128.33 | 118.25 | 1785631 | -4.76% |
| 17 Feb 2025 | 125.34 | 131.33 | 131.50 | 125.00 | 1424800 | -5.08% |
| 14 Feb 2025 | 132.05 | 136.49 | 136.49 | 127.56 | 1358878 | -2.12% |
| 13 Feb 2025 | 134.91 | 135.38 | 144.00 | 134.10 | 1286213 | 0.18% |
| 12 Feb 2025 | 134.67 | 131.80 | 136.47 | 127.75 | 3321738 | 2.54% |
| 11 Feb 2025 | 131.34 | 138.86 | 138.86 | 130.55 | 1247780 | -4.90% |
| 10 Feb 2025 | 138.11 | 143.80 | 143.80 | 135.80 | 1309936 | -3.15% |
| 07 Feb 2025 | 142.60 | 145.33 | 145.76 | 140.76 | 1154238 | -1.20% |
| 06 Feb 2025 | 144.33 | 145.40 | 146.99 | 142.79 | 1292239 | 0.30% |
| 05 Feb 2025 | 143.90 | 145.00 | 147.00 | 142.55 | 1175688 | 0.76% |
| 04 Feb 2025 | 142.81 | 157.00 | 157.00 | 142.25 | 3210914 | -12.68% |
| 03 Feb 2025 | 163.55 | 165.00 | 168.60 | 160.48 | 998865 | -3.06% |
| 01 Feb 2025 | 168.72 | 157.70 | 172.00 | 151.00 | 1282747 | 8.61% |
| 31 Jan 2025 | 155.35 | 154.80 | 156.49 | 153.10 | 443097 | 1.02% |
| 30 Jan 2025 | 153.78 | 153.32 | 157.50 | 151.82 | 531287 | 0.71% |
| 29 Jan 2025 | 152.69 | 149.80 | 154.95 | 149.31 | 1977616 | 2.90% |
| 28 Jan 2025 | 148.39 | 149.79 | 151.29 | 140.83 | 1085983 | 0.49% |
| 27 Jan 2025 | 147.66 | 150.12 | 152.29 | 142.52 | 1159939 | -2.61% |
| 24 Jan 2025 | 151.61 | 161.50 | 161.51 | 151.02 | 467588 | -5.05% |
| 23 Jan 2025 | 159.67 | 159.50 | 162.85 | 157.55 | 325187 | 0.07% |
| 22 Jan 2025 | 159.56 | 160.40 | 160.66 | 155.41 | 667174 | 0.33% |
| 21 Jan 2025 | 159.04 | 167.80 | 168.45 | 158.50 | 816598 | -4.07% |
| 20 Jan 2025 | 165.78 | 170.00 | 171.52 | 164.52 | 572607 | -2.32% |
| 17 Jan 2025 | 169.71 | 166.00 | 176.15 | 165.99 | 742657 | 2.24% |
| 16 Jan 2025 | 165.99 | 165.00 | 170.74 | 164.67 | 1018776 | 1.52% |
| 15 Jan 2025 | 163.50 | 165.90 | 168.70 | 162.00 | 787814 | -0.76% |
| 14 Jan 2025 | 164.75 | 171.00 | 172.34 | 162.75 | 1664042 | -2.16% |
| 13 Jan 2025 | 168.38 | 173.27 | 176.87 | 167.15 | 553375 | -3.77% |
| 10 Jan 2025 | 174.97 | 180.61 | 182.00 | 174.00 | 542791 | -4.56% |
| 09 Jan 2025 | 183.33 | 192.10 | 192.10 | 182.50 | 617697 | -3.61% |
| 08 Jan 2025 | 190.19 | 195.25 | 196.80 | 188.81 | 980531 | -1.13% |
| 07 Jan 2025 | 192.37 | 186.43 | 194.98 | 185.91 | 662811 | 3.69% |
| 06 Jan 2025 | 185.53 | 195.77 | 195.77 | 185.00 | 609840 | -3.96% |
| 03 Jan 2025 | 193.18 | 198.00 | 199.00 | 193.00 | 390204 | -2.27% |
| 02 Jan 2025 | 197.66 | 196.73 | 200.00 | 194.55 | 377072 | 0.92% |
| 01 Jan 2025 | 195.85 | 192.74 | 198.88 | 192.74 | 383367 | -0.27% |
| 31 Dec 2024 | 196.39 | 196.51 | 199.74 | 194.10 | 550090 | -0.22% |
| 30 Dec 2024 | 196.83 | 199.90 | 202.00 | 195.13 | 397566 | -1.37% |
| 27 Dec 2024 | 199.57 | 193.60 | 202.55 | 193.50 | 571923 | 2.88% |
| 26 Dec 2024 | 193.98 | 198.10 | 199.88 | 193.00 | 244169 | -1.87% |
| 24 Dec 2024 | 197.67 | 198.90 | 206.78 | 195.38 | 1022691 | -0.22% |
| 23 Dec 2024 | 198.10 | 207.85 | 207.90 | 195.72 | 1047441 | -3.30% |
| 20 Dec 2024 | 204.85 | 212.77 | 212.77 | 203.00 | 532420 | -2.46% |
| 19 Dec 2024 | 210.02 | 210.00 | 213.24 | 207.72 | 673330 | -1.08% |
| 18 Dec 2024 | 212.31 | 215.40 | 218.50 | 211.10 | 740353 | -0.44% |
| 17 Dec 2024 | 213.24 | 222.99 | 224.50 | 212.10 | 1057692 | -2.87% |
| 16 Dec 2024 | 219.55 | 211.65 | 222.00 | 211.65 | 651763 | 2.82% |
| 13 Dec 2024 | 213.52 | 215.00 | 215.00 | 207.45 | 514108 | 0.16% |
| 12 Dec 2024 | 213.17 | 217.98 | 218.50 | 212.00 | 271497 | -2.06% |
| 11 Dec 2024 | 217.65 | 218.00 | 220.90 | 216.13 | 682306 | 0.34% |
| 10 Dec 2024 | 216.92 | 217.00 | 218.99 | 213.01 | 453747 | 0.17% |
| 09 Dec 2024 | 216.56 | 219.44 | 219.94 | 215.50 | 312810 | -0.56% |
| 06 Dec 2024 | 217.77 | 219.10 | 220.00 | 214.35 | 378839 | 0.38% |
| 05 Dec 2024 | 216.94 | 217.90 | 220.14 | 214.03 | 472481 | -0.55% |
| 04 Dec 2024 | 218.13 | 210.56 | 218.90 | 209.53 | 879872 | 3.62% |
| 03 Dec 2024 | 210.50 | 214.39 | 215.00 | 209.20 | 510618 | -0.90% |
| 02 Dec 2024 | 212.41 | 209.00 | 213.00 | 205.23 | 812007 | 1.89% |
| 29 Nov 2024 | 208.46 | 204.93 | 209.00 | 204.21 | 765748 | 1.84% |
| 28 Nov 2024 | 204.70 | 204.89 | 206.54 | 202.24 | 345698 | 0.09% |
| 27 Nov 2024 | 204.52 | 202.00 | 205.00 | 200.00 | 524583 | 1.83% |
| 26 Nov 2024 | 200.85 | 195.50 | 201.83 | 195.50 | 430749 | 1.54% |
| 25 Nov 2024 | 197.81 | 199.44 | 203.25 | 196.28 | 535342 | -0.05% |
| 22 Nov 2024 | 197.90 | 197.85 | 200.00 | 195.25 | 375605 | 0.20% |
| 21 Nov 2024 | 197.51 | 199.99 | 202.50 | 197.00 | 626929 | -1.55% |
| 19 Nov 2024 | 200.62 | 204.36 | 207.50 | 199.00 | 832682 | -1.83% |
| 18 Nov 2024 | 204.35 | 198.55 | 207.45 | 197.46 | 1360973 | 3.49% |
| 14 Nov 2024 | 197.46 | 197.49 | 205.00 | 193.90 | 1787410 | 3.07% |
| 13 Nov 2024 | 191.58 | 194.36 | 199.49 | 190.00 | 668413 | -3.43% |
| 12 Nov 2024 | 198.39 | 196.65 | 202.50 | 196.65 | 566833 | 1.29% |
| 11 Nov 2024 | 195.87 | 196.01 | 204.75 | 189.47 | 1187444 | -0.60% |
| 08 Nov 2024 | 197.05 | 197.10 | 202.50 | 194.32 | 498732 | 0.04% |
| 07 Nov 2024 | 196.97 | 200.00 | 201.70 | 195.51 | 322292 | -1.12% |
| 06 Nov 2024 | 199.21 | 191.00 | 200.00 | 188.20 | 667219 | 6.43% |
| 05 Nov 2024 | 187.18 | 188.18 | 194.70 | 186.10 | 721090 | -2.16% |
| 04 Nov 2024 | 191.31 | 193.60 | 197.00 | 187.70 | 598032 | -2.21% |
| 01 Nov 2024 | 195.63 | 196.90 | 199.50 | 195.00 | 152056 | 0.37% |
| 31 Oct 2024 | 194.90 | 190.50 | 197.50 | 187.51 | 637297 | 2.96% |
| 30 Oct 2024 | 189.30 | 186.41 | 191.00 | 185.79 | 410628 | 1.55% |
| 29 Oct 2024 | 186.41 | 180.54 | 188.69 | 180.54 | 400830 | 2.14% |
| 28 Oct 2024 | 182.51 | 186.20 | 186.20 | 179.26 | 530495 | -0.52% |
| 25 Oct 2024 | 183.47 | 184.26 | 185.95 | 178.52 | 550335 | -0.07% |
| 24 Oct 2024 | 183.59 | 181.90 | 186.89 | 179.81 | 445821 | 2.11% |
| 23 Oct 2024 | 179.79 | 187.00 | 187.00 | 177.75 | 852541 | -2.31% |
| 22 Oct 2024 | 184.04 | 190.88 | 195.99 | 182.75 | 1243874 | -3.09% |
| 21 Oct 2024 | 189.91 | 197.75 | 199.20 | 189.28 | 672230 | -2.23% |
| 18 Oct 2024 | 194.24 | 202.00 | 202.20 | 193.71 | 796411 | -3.49% |
| 17 Oct 2024 | 201.26 | 196.20 | 202.78 | 195.07 | 1171262 | 3.01% |
| 16 Oct 2024 | 195.38 | 189.99 | 197.19 | 189.55 | 675434 | 2.79% |
| 15 Oct 2024 | 190.07 | 194.55 | 196.16 | 188.91 | 830870 | -1.86% |
| 14 Oct 2024 | 193.68 | 204.90 | 208.99 | 192.61 | 1278377 | 1.78% |
| 11 Oct 2024 | 190.30 | 196.48 | 196.48 | 189.05 | 1009852 | -1.95% |
| 10 Oct 2024 | 194.08 | 195.15 | 198.80 | 192.90 | 230701 | -0.52% |
| 09 Oct 2024 | 195.10 | 197.00 | 199.30 | 189.50 | 261023 | 0.57% |
| 08 Oct 2024 | 194.00 | 185.00 | 196.15 | 182.99 | 861330 | 4.68% |
| 07 Oct 2024 | 185.32 | 195.10 | 198.30 | 185.32 | 1428073 | -5.00% |
| 04 Oct 2024 | 195.08 | 203.77 | 203.90 | 194.80 | 608600 | -3.33% |
| 03 Oct 2024 | 201.79 | 202.00 | 208.50 | 195.55 | 853666 | -1.56% |
| 01 Oct 2024 | 204.99 | 205.00 | 206.50 | 203.52 | 310771 | 1.19% |
| 30 Sep 2024 | 202.58 | 201.00 | 205.48 | 198.03 | 635918 | 1.00% |
| 27 Sep 2024 | 200.58 | 203.98 | 204.29 | 199.20 | 372352 | -0.67% |
| 26 Sep 2024 | 201.93 | 207.00 | 207.00 | 200.00 | 478857 | -1.24% |
| 25 Sep 2024 | 204.47 | 207.69 | 208.79 | 202.00 | 391958 | -1.55% |
| 24 Sep 2024 | 207.69 | 212.00 | 212.00 | 206.90 | 501951 | -0.58% |
| 23 Sep 2024 | 208.90 | 209.70 | 211.60 | 206.56 | 467552 | 2.55% |
| 20 Sep 2024 | 203.70 | 214.20 | 214.20 | 200.12 | 4180278 | -3.11% |
| 19 Sep 2024 | 210.23 | 215.68 | 218.90 | 206.10 | 656603 | -2.14% |
| 18 Sep 2024 | 214.82 | 217.00 | 220.20 | 213.67 | 513376 | -0.96% |
| 17 Sep 2024 | 216.91 | 215.00 | 219.80 | 212.11 | 657591 | 0.83% |
| 16 Sep 2024 | 215.13 | 216.90 | 216.90 | 211.40 | 597935 | -0.03% |
| 13 Sep 2024 | 215.19 | 209.99 | 218.20 | 209.99 | 1070291 | 3.55% |
| 12 Sep 2024 | 207.81 | 205.30 | 210.27 | 200.43 | 1064390 | 1.22% |
| 11 Sep 2024 | 205.30 | 214.30 | 216.00 | 205.30 | 1699508 | -5.00% |
| 10 Sep 2024 | 216.11 | 217.95 | 218.50 | 213.00 | 490158 | 0.34% |
| 09 Sep 2024 | 215.38 | 216.70 | 218.20 | 211.55 | 1384555 | 1.30% |
| 06 Sep 2024 | 212.62 | 217.95 | 223.01 | 208.10 | 1382134 | -2.80% |
| 05 Sep 2024 | 218.75 | 207.81 | 218.75 | 207.81 | 1058910 | 5.00% |
| 04 Sep 2024 | 208.34 | 217.00 | 224.00 | 208.34 | 2312347 | -5.00% |
| 03 Sep 2024 | 219.31 | 222.70 | 223.50 | 215.05 | 748880 | 0.32% |
| 02 Sep 2024 | 218.62 | 230.00 | 230.00 | 218.59 | 540904 | -4.99% |
| 30 Aug 2024 | 230.10 | 226.20 | 231.50 | 224.00 | 1215055 | 1.43% |
| 29 Aug 2024 | 226.85 | 229.00 | 230.05 | 222.35 | 660158 | -2.22% |
| 28 Aug 2024 | 232.00 | 234.15 | 239.70 | 230.65 | 881816 | -0.66% |
| 27 Aug 2024 | 233.55 | 226.50 | 235.35 | 224.95 | 1611838 | 3.82% |
| 26 Aug 2024 | 224.95 | 214.25 | 224.95 | 214.25 | 1098206 | 4.99% |
| 23 Aug 2024 | 214.25 | 218.10 | 221.00 | 213.00 | 791816 | -2.64% |
| 22 Aug 2024 | 220.05 | 223.30 | 225.00 | 218.05 | 1110060 | -0.74% |
| 21 Aug 2024 | 221.70 | 215.00 | 221.70 | 208.80 | 1735636 | 5.00% |
| 20 Aug 2024 | 211.15 | 209.00 | 211.15 | 203.00 | 1034360 | 5.00% |
| 19 Aug 2024 | 201.10 | 192.00 | 201.10 | 192.00 | 1547387 | 4.99% |
| 16 Aug 2024 | 191.55 | 197.00 | 197.00 | 190.15 | 2110008 | -0.52% |
| 14 Aug 2024 | 192.55 | 202.00 | 203.00 | 192.55 | 2183208 | -4.98% |
| 13 Aug 2024 | 202.65 | 208.10 | 209.95 | 201.50 | 473664 | -2.60% |
| 12 Aug 2024 | 208.05 | 210.90 | 210.95 | 205.05 | 1006626 | -1.47% |
| 09 Aug 2024 | 211.15 | 210.40 | 213.45 | 205.75 | 768991 | 1.96% |
| 08 Aug 2024 | 207.10 | 205.00 | 208.40 | 197.00 | 2521884 | 1.02% |
| 07 Aug 2024 | 205.00 | 207.90 | 211.00 | 201.25 | 2112326 | 0.64% |
| 06 Aug 2024 | 203.70 | 222.75 | 225.90 | 202.75 | 1769345 | -7.49% |
| 05 Aug 2024 | 220.20 | 221.45 | 229.00 | 207.00 | 2267058 | -0.61% |
| 02 Aug 2024 | 221.55 | 221.70 | 239.10 | 214.20 | 3377896 | -5.58% |
| 01 Aug 2024 | 234.65 | 249.05 | 249.05 | 234.65 | 5179025 | -9.99% |
| 31 Jul 2024 | 260.68 | 261.90 | 263.40 | 256.50 | 552560 | -0.47% |
| 30 Jul 2024 | 261.90 | 254.00 | 264.00 | 253.51 | 953824 | 2.50% |
| 29 Jul 2024 | 255.51 | 254.00 | 258.09 | 254.00 | 409839 | 0.95% |
| 26 Jul 2024 | 253.11 | 257.00 | 257.70 | 251.77 | 513621 | 0.53% |
| 25 Jul 2024 | 251.77 | 249.55 | 257.50 | 248.41 | 367826 | 0.51% |
| 24 Jul 2024 | 250.50 | 255.10 | 258.50 | 248.00 | 709165 | -0.72% |
| 23 Jul 2024 | 252.32 | 239.00 | 255.09 | 234.01 | 1114567 | 5.68% |
| 22 Jul 2024 | 238.76 | 240.20 | 246.97 | 234.72 | 557913 | -0.91% |
| 19 Jul 2024 | 240.96 | 250.95 | 250.95 | 238.59 | 751197 | -3.05% |
| 18 Jul 2024 | 248.53 | 250.77 | 255.37 | 245.20 | 883707 | -1.02% |
| 16 Jul 2024 | 251.10 | 254.00 | 258.90 | 250.50 | 422760 | -1.14% |
| 15 Jul 2024 | 253.99 | 252.00 | 258.35 | 249.59 | 922046 | 0.85% |
| 12 Jul 2024 | 251.84 | 250.80 | 256.30 | 249.00 | 401375 | 0.65% |
| 11 Jul 2024 | 250.22 | 253.80 | 257.00 | 245.50 | 743702 | -0.39% |
| 10 Jul 2024 | 251.21 | 257.90 | 257.90 | 245.29 | 829696 | -2.02% |
| 09 Jul 2024 | 256.39 | 254.30 | 260.75 | 251.24 | 905755 | 1.52% |
| 08 Jul 2024 | 252.56 | 259.08 | 259.70 | 248.13 | 890007 | -1.88% |
| 05 Jul 2024 | 257.41 | 248.61 | 260.00 | 248.61 | 876018 | 3.54% |
| 04 Jul 2024 | 248.61 | 254.20 | 254.20 | 246.00 | 649697 | -1.63% |
| 03 Jul 2024 | 252.72 | 250.45 | 256.44 | 247.37 | 708870 | 1.31% |
| 02 Jul 2024 | 249.46 | 247.00 | 256.74 | 246.42 | 822001 | 1.11% |
| 01 Jul 2024 | 246.72 | 241.40 | 249.12 | 239.42 | 663164 | 2.21% |
| 28 Jun 2024 | 241.38 | 243.80 | 245.16 | 240.35 | 524369 | -0.87% |
| 27 Jun 2024 | 243.49 | 242.85 | 246.00 | 238.00 | 895922 | 0.24% |
| 26 Jun 2024 | 242.90 | 244.10 | 249.00 | 240.04 | 704861 | -0.41% |
| 25 Jun 2024 | 243.89 | 241.95 | 249.74 | 240.00 | 1171238 | 1.36% |
| 24 Jun 2024 | 240.61 | 232.35 | 243.00 | 230.25 | 2191601 | 2.49% |
| 21 Jun 2024 | 234.76 | 237.35 | 248.00 | 233.16 | 2066918 | -0.84% |
| 20 Jun 2024 | 236.75 | 242.60 | 243.80 | 232.52 | 2073305 | -1.46% |
| 19 Jun 2024 | 240.25 | 224.40 | 244.01 | 221.80 | 5334422 | 8.30% |
| 18 Jun 2024 | 221.83 | 215.72 | 226.90 | 214.44 | 2063689 | 3.09% |
| 14 Jun 2024 | 215.19 | 217.49 | 219.50 | 214.03 | 798976 | -0.53% |
| 13 Jun 2024 | 216.33 | 218.50 | 225.10 | 212.55 | 888152 | -0.45% |
| 12 Jun 2024 | 217.31 | 216.00 | 219.82 | 210.84 | 678963 | 2.36% |
| 11 Jun 2024 | 212.30 | 217.79 | 218.90 | 211.00 | 533800 | -1.19% |
| 10 Jun 2024 | 214.85 | 220.00 | 220.00 | 212.25 | 533481 | -0.95% |
| 07 Jun 2024 | 216.90 | 207.90 | 220.00 | 206.35 | 1152961 | 5.29% |
| 06 Jun 2024 | 206.00 | 202.05 | 211.00 | 199.35 | 722676 | 1.01% |
| 05 Jun 2024 | 203.95 | 189.00 | 205.00 | 180.00 | 1728192 | 8.37% |
| 04 Jun 2024 | 188.20 | 207.50 | 207.95 | 188.20 | 2191589 | -10.00% |
| 03 Jun 2024 | 209.10 | 214.70 | 216.20 | 205.65 | 786905 | 0.55% |
| 31 May 2024 | 207.95 | 209.00 | 212.80 | 202.20 | 542995 | 0.31% |
| 30 May 2024 | 207.30 | 215.50 | 215.50 | 204.00 | 472172 | -3.56% |
| 29 May 2024 | 214.95 | 205.50 | 216.50 | 204.20 | 676031 | 4.50% |
| 28 May 2024 | 205.70 | 203.95 | 207.00 | 199.05 | 877694 | 0.86% |
| 27 May 2024 | 203.95 | 211.00 | 212.20 | 203.00 | 509229 | -3.07% |
| 24 May 2024 | 210.40 | 214.90 | 214.90 | 208.80 | 281434 | -1.84% |
| 23 May 2024 | 214.35 | 218.00 | 218.20 | 210.65 | 358562 | -0.88% |
| 22 May 2024 | 216.25 | 211.25 | 218.65 | 210.30 | 642945 | 2.49% |
| 21 May 2024 | 211.00 | 210.00 | 214.40 | 207.70 | 616087 | 0.00% |
| 18 May 2024 | 211.00 | 214.65 | 214.65 | 210.10 | 118955 | -1.29% |
| 17 May 2024 | 213.75 | 211.35 | 216.25 | 209.90 | 514279 | 1.14% |
| 16 May 2024 | 211.35 | 225.00 | 226.90 | 210.00 | 1851246 | -3.60% |
| 15 May 2024 | 219.25 | 226.00 | 227.70 | 216.50 | 1032274 | -2.53% |
| 14 May 2024 | 224.95 | 213.90 | 227.00 | 211.05 | 1736573 | 5.66% |
| 13 May 2024 | 212.90 | 203.95 | 215.00 | 199.60 | 1502138 | 6.11% |
| 10 May 2024 | 200.65 | 202.20 | 203.95 | 194.55 | 395471 | 0.68% |
| 09 May 2024 | 199.30 | 208.00 | 211.25 | 196.80 | 879819 | -4.85% |
| 08 May 2024 | 209.45 | 201.05 | 212.80 | 199.80 | 1120947 | 2.92% |
| 07 May 2024 | 203.50 | 202.00 | 205.70 | 199.05 | 768815 | 0.72% |
| 06 May 2024 | 202.05 | 202.95 | 205.70 | 193.25 | 996650 | -1.27% |
| 03 May 2024 | 204.65 | 205.35 | 208.40 | 202.75 | 554631 | -0.12% |
| 02 May 2024 | 204.90 | 203.10 | 208.60 | 201.80 | 689474 | 0.56% |
| 30 Apr 2024 | 203.75 | 208.80 | 210.95 | 202.10 | 536700 | -1.26% |
| 29 Apr 2024 | 206.35 | 205.20 | 209.80 | 201.80 | 812515 | 1.00% |
| 26 Apr 2024 | 204.30 | 212.60 | 213.00 | 200.70 | 1567404 | -3.70% |
| 25 Apr 2024 | 212.15 | 215.95 | 222.50 | 210.30 | 1354798 | -1.42% |
| 24 Apr 2024 | 215.20 | 210.50 | 218.20 | 210.50 | 1672205 | 3.31% |
| 23 Apr 2024 | 208.30 | 202.20 | 214.90 | 200.50 | 1705503 | 3.92% |
| 22 Apr 2024 | 200.45 | 199.10 | 206.90 | 199.10 | 2114757 | 2.04% |
| 19 Apr 2024 | 196.45 | 191.00 | 203.90 | 191.00 | 2810974 | -0.48% |
| 18 Apr 2024 | 197.40 | 197.55 | 204.80 | 188.75 | 2837096 | 2.79% |
| 16 Apr 2024 | 192.05 | 173.00 | 192.05 | 172.35 | 4014906 | 9.99% |
| 15 Apr 2024 | 174.60 | 166.05 | 177.50 | 166.05 | 1509773 | -1.44% |
| 12 Apr 2024 | 177.15 | 176.45 | 179.80 | 175.10 | 1003801 | 1.20% |
| 10 Apr 2024 | 175.05 | 174.90 | 176.45 | 171.40 | 1395750 | 1.33% |
| 09 Apr 2024 | 172.75 | 176.00 | 176.50 | 171.10 | 423130 | -1.40% |
| 08 Apr 2024 | 175.20 | 171.00 | 176.50 | 171.00 | 1233373 | 2.58% |
| 05 Apr 2024 | 170.80 | 171.55 | 172.95 | 165.90 | 802960 | -0.50% |
| 04 Apr 2024 | 171.65 | 174.35 | 175.00 | 168.10 | 611912 | -0.32% |
| 03 Apr 2024 | 172.20 | 170.25 | 175.50 | 169.00 | 837802 | 1.23% |
| 02 Apr 2024 | 170.10 | 168.45 | 171.10 | 166.00 | 551599 | 1.64% |
| 01 Apr 2024 | 167.35 | 168.80 | 170.35 | 165.20 | 459543 | 0.81% |
| 28 Mar 2024 | 166.00 | 164.55 | 167.70 | 161.00 | 1050734 | 2.91% |
| 27 Mar 2024 | 161.30 | 162.70 | 163.95 | 161.00 | 489430 | 0.12% |
| 26 Mar 2024 | 161.10 | 162.85 | 163.45 | 158.50 | 472826 | 0.12% |
| 22 Mar 2024 | 160.90 | 156.00 | 164.00 | 154.00 | 811405 | 2.91% |
| 21 Mar 2024 | 156.35 | 151.90 | 157.90 | 151.80 | 719211 | 3.78% |
| 20 Mar 2024 | 150.65 | 148.10 | 152.95 | 144.00 | 524567 | 2.34% |
| 19 Mar 2024 | 147.20 | 148.40 | 150.40 | 145.25 | 453528 | -0.17% |
| 18 Mar 2024 | 147.45 | 149.15 | 153.00 | 145.40 | 441250 | -1.14% |
| 15 Mar 2024 | 149.15 | 151.90 | 152.00 | 144.50 | 872524 | -0.57% |
| 14 Mar 2024 | 150.00 | 142.75 | 152.50 | 141.00 | 642107 | 5.08% |
| 13 Mar 2024 | 142.75 | 151.30 | 153.15 | 140.05 | 1363701 | -5.12% |
| 12 Mar 2024 | 150.45 | 154.85 | 156.95 | 148.00 | 901078 | -2.18% |
| 11 Mar 2024 | 153.80 | 161.95 | 162.90 | 153.10 | 779585 | -4.68% |
| 07 Mar 2024 | 161.35 | 153.70 | 162.40 | 153.25 | 879295 | 5.66% |
| 06 Mar 2024 | 152.70 | 158.70 | 159.70 | 150.30 | 782088 | -3.81% |
| 05 Mar 2024 | 158.75 | 161.70 | 163.35 | 157.70 | 356377 | -1.89% |
| 04 Mar 2024 | 161.80 | 163.00 | 165.70 | 159.10 | 513849 | -0.74% |
| 02 Mar 2024 | 163.00 | 162.45 | 164.45 | 159.20 | 62974 | 2.13% |
| 01 Mar 2024 | 159.60 | 166.00 | 167.00 | 157.65 | 672218 | -2.68% |
| 29 Feb 2024 | 164.00 | 160.45 | 165.70 | 159.15 | 1334375 | 1.49% |
| 28 Feb 2024 | 161.60 | 168.50 | 168.50 | 160.00 | 719088 | -3.52% |
| 27 Feb 2024 | 167.50 | 166.85 | 169.45 | 164.90 | 388174 | 0.00% |
| 26 Feb 2024 | 167.50 | 169.75 | 172.20 | 165.00 | 660216 | -0.74% |
| 23 Feb 2024 | 168.75 | 172.95 | 173.90 | 168.25 | 590529 | -1.11% |
| 22 Feb 2024 | 170.65 | 168.00 | 172.45 | 164.05 | 1059665 | 3.08% |
| 21 Feb 2024 | 165.55 | 169.00 | 172.00 | 162.95 | 715572 | -1.22% |
| 20 Feb 2024 | 167.60 | 172.90 | 172.90 | 166.35 | 486733 | -1.79% |
| 19 Feb 2024 | 170.65 | 165.45 | 172.00 | 164.85 | 883843 | 2.37% |
| 16 Feb 2024 | 166.70 | 170.00 | 171.10 | 162.50 | 1156170 | -0.92% |
| 15 Feb 2024 | 168.25 | 161.00 | 169.85 | 159.10 | 1247970 | 5.85% |
| 14 Feb 2024 | 158.95 | 149.00 | 160.60 | 148.80 | 1500014 | 6.53% |
| 13 Feb 2024 | 149.20 | 157.95 | 159.70 | 146.30 | 2093195 | -4.48% |
| 12 Feb 2024 | 156.20 | 161.25 | 165.65 | 155.50 | 2010747 | -6.30% |
| 09 Feb 2024 | 166.70 | 171.20 | 171.35 | 162.65 | 1050094 | -2.14% |
| 08 Feb 2024 | 170.35 | 173.70 | 176.40 | 167.10 | 1373179 | -0.03% |
| 07 Feb 2024 | 170.40 | 177.55 | 177.55 | 167.00 | 953432 | -4.03% |
| 06 Feb 2024 | 177.55 | 174.20 | 179.25 | 170.00 | 1044259 | 2.63% |
| 05 Feb 2024 | 173.00 | 180.80 | 182.00 | 172.50 | 1386056 | -4.05% |
| 02 Feb 2024 | 180.30 | 188.55 | 188.80 | 176.00 | 1934153 | -3.01% |
| 01 Feb 2024 | 185.90 | 177.20 | 189.80 | 168.85 | 10409334 | 7.55% |
| 31 Jan 2024 | 172.85 | 184.50 | 184.50 | 170.10 | 3654934 | -5.93% |
| 30 Jan 2024 | 183.75 | 179.60 | 184.80 | 172.30 | 3762236 | 3.29% |
| 29 Jan 2024 | 177.90 | 176.00 | 182.80 | 173.35 | 4104238 | 2.68% |
| 25 Jan 2024 | 173.25 | 167.35 | 174.15 | 166.20 | 1794441 | 4.09% |
| 24 Jan 2024 | 166.45 | 157.00 | 168.50 | 154.50 | 1599075 | 6.66% |
| 23 Jan 2024 | 156.05 | 166.80 | 166.80 | 153.90 | 933890 | -4.61% |
| 20 Jan 2024 | 163.60 | 162.40 | 168.90 | 161.10 | 1125200 | 1.43% |
| 19 Jan 2024 | 161.30 | 158.40 | 164.90 | 157.00 | 1930103 | 3.07% |
| 18 Jan 2024 | 156.50 | 161.10 | 164.50 | 152.55 | 1356205 | -4.08% |
| 17 Jan 2024 | 163.15 | 165.00 | 167.65 | 161.05 | 1124998 | -1.60% |
| 16 Jan 2024 | 165.80 | 173.00 | 173.65 | 160.05 | 1272735 | -3.13% |
| 15 Jan 2024 | 171.15 | 173.15 | 175.70 | 166.85 | 2679462 | -0.52% |
| 12 Jan 2024 | 172.05 | 168.00 | 174.75 | 166.05 | 3089115 | 3.43% |
| 11 Jan 2024 | 166.35 | 165.70 | 168.70 | 162.45 | 1909358 | 2.06% |
| 10 Jan 2024 | 163.00 | 160.50 | 167.50 | 160.00 | 2472672 | 1.56% |
| 09 Jan 2024 | 160.50 | 156.80 | 162.90 | 156.80 | 3018257 | 3.48% |
| 08 Jan 2024 | 155.10 | 156.00 | 159.40 | 153.90 | 1844890 | -0.06% |
| 05 Jan 2024 | 155.20 | 153.00 | 159.40 | 151.80 | 3108412 | 2.37% |
| 04 Jan 2024 | 151.60 | 151.50 | 156.55 | 150.00 | 3554756 | 0.70% |
| 03 Jan 2024 | 150.55 | 146.00 | 153.30 | 145.05 | 4497033 | 2.55% |
| 02 Jan 2024 | 146.80 | 138.75 | 147.50 | 137.55 | 4023662 | 6.03% |
| 01 Jan 2024 | 138.45 | 137.00 | 140.35 | 136.95 | 1046111 | 1.91% |
| 29 Dec 2023 | 135.85 | 137.90 | 138.00 | 135.40 | 918742 | -1.27% |
| 28 Dec 2023 | 137.60 | 138.25 | 139.50 | 134.70 | 1482659 | -0.18% |
| 27 Dec 2023 | 137.85 | 141.40 | 143.20 | 136.65 | 1282351 | -1.75% |
| 26 Dec 2023 | 140.30 | 140.80 | 143.40 | 136.40 | 1320422 | 0.36% |
| 22 Dec 2023 | 139.80 | 143.20 | 144.60 | 138.95 | 936631 | -1.79% |
| 21 Dec 2023 | 142.35 | 136.40 | 143.50 | 135.25 | 2098601 | 3.23% |
| 20 Dec 2023 | 137.90 | 145.45 | 149.60 | 135.55 | 3696544 | -4.44% |
| 19 Dec 2023 | 144.30 | 144.00 | 147.40 | 140.10 | 1663437 | 0.24% |
| 18 Dec 2023 | 143.95 | 146.00 | 147.90 | 143.10 | 1361112 | -1.40% |
| 15 Dec 2023 | 146.00 | 147.50 | 149.80 | 145.00 | 1038662 | -1.18% |
| 14 Dec 2023 | 147.75 | 149.75 | 150.00 | 146.80 | 1732321 | -0.40% |
| 13 Dec 2023 | 148.35 | 147.85 | 149.95 | 145.50 | 2092861 | 0.95% |
| 12 Dec 2023 | 146.95 | 151.80 | 151.80 | 145.30 | 2003202 | -2.33% |
| 11 Dec 2023 | 150.45 | 147.40 | 151.40 | 145.15 | 2510003 | 2.17% |
| 08 Dec 2023 | 147.25 | 152.00 | 154.70 | 145.00 | 2477902 | -2.81% |
| 07 Dec 2023 | 151.50 | 151.40 | 153.70 | 147.50 | 2795816 | 0.90% |
| 06 Dec 2023 | 150.15 | 154.40 | 154.65 | 146.65 | 2460290 | -1.77% |
| 05 Dec 2023 | 152.85 | 155.00 | 159.40 | 149.85 | 5248187 | -1.10% |
| 04 Dec 2023 | 154.55 | 148.00 | 154.55 | 147.45 | 12910086 | 4.99% |
| 01 Dec 2023 | 147.20 | 143.00 | 149.30 | 143.00 | 30523509 | -2.19% |
| 30 Nov 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 2364814 | -4.99% |
| 29 Nov 2023 | 158.40 | 167.90 | 167.90 | 157.65 | 947248 | -4.55% |
| 28 Nov 2023 | 165.95 | 160.70 | 166.45 | 160.15 | 1249969 | 4.67% |
| 24 Nov 2023 | 158.55 | 159.00 | 162.00 | 157.10 | 452488 | 1.34% |
| 23 Nov 2023 | 156.45 | 157.90 | 159.85 | 155.25 | 367853 | 1.03% |
| 22 Nov 2023 | 154.85 | 161.40 | 162.15 | 153.30 | 481980 | -3.04% |
| 21 Nov 2023 | 159.70 | 159.10 | 162.75 | 156.55 | 706497 | 1.46% |
| 20 Nov 2023 | 157.40 | 154.05 | 161.00 | 154.05 | 988862 | 1.65% |
| 17 Nov 2023 | 154.85 | 158.15 | 162.00 | 154.20 | 677205 | -2.82% |
| 16 Nov 2023 | 159.35 | 157.35 | 162.55 | 154.10 | 2487047 | 2.91% |
| 15 Nov 2023 | 154.85 | 150.40 | 154.85 | 148.00 | 1073201 | 4.98% |
| 13 Nov 2023 | 147.50 | 149.10 | 151.00 | 146.50 | 304855 | -0.61% |
| 12 Nov 2023 | 148.40 | 150.45 | 150.80 | 147.50 | 176703 | 0.75% |
| 10 Nov 2023 | 147.30 | 148.90 | 150.00 | 143.35 | 420577 | 0.48% |
| 09 Nov 2023 | 146.60 | 148.05 | 152.95 | 145.00 | 856584 | -0.98% |
| 08 Nov 2023 | 148.05 | 142.10 | 148.05 | 139.00 | 1068064 | 5.00% |
| 07 Nov 2023 | 141.00 | 143.95 | 143.95 | 138.15 | 422965 | -2.42% |
| 06 Nov 2023 | 144.50 | 145.35 | 147.20 | 138.00 | 579960 | 0.00% |
| 03 Nov 2023 | 144.50 | 145.00 | 146.00 | 137.85 | 1032143 | 1.44% |
| 02 Nov 2023 | 142.45 | 137.00 | 142.45 | 133.00 | 3175063 | 4.97% |
| 01 Nov 2023 | 135.70 | 136.00 | 136.50 | 132.15 | 738119 | 0.44% |
| 31 Oct 2023 | 135.10 | 130.00 | 136.00 | 129.95 | 3890292 | 3.41% |
| 30 Oct 2023 | 130.65 | 125.00 | 130.65 | 125.00 | 414218 | 4.98% |
| 27 Oct 2023 | 124.45 | 122.95 | 126.25 | 121.25 | 220880 | 1.22% |
| 26 Oct 2023 | 122.95 | 117.90 | 125.00 | 113.55 | 431259 | 2.89% |
| 25 Oct 2023 | 119.50 | 117.80 | 123.40 | 117.65 | 429316 | -3.51% |
| 23 Oct 2023 | 123.85 | 130.85 | 131.90 | 123.85 | 203622 | -4.99% |
| 20 Oct 2023 | 130.35 | 129.90 | 132.00 | 129.10 | 524663 | 1.24% |
| 19 Oct 2023 | 128.75 | 126.65 | 130.00 | 124.10 | 182398 | 0.55% |
| 18 Oct 2023 | 128.05 | 129.60 | 129.60 | 126.50 | 218041 | -0.39% |
| 17 Oct 2023 | 128.55 | 129.40 | 131.00 | 126.60 | 166157 | -0.54% |
| 16 Oct 2023 | 129.25 | 126.60 | 129.95 | 124.00 | 232544 | 2.09% |
| 13 Oct 2023 | 126.60 | 128.00 | 130.00 | 125.00 | 383829 | -1.82% |
| 12 Oct 2023 | 128.95 | 130.00 | 130.00 | 127.50 | 283246 | -0.65% |
| 11 Oct 2023 | 129.80 | 125.65 | 130.00 | 123.00 | 813755 | 4.34% |
| 10 Oct 2023 | 124.40 | 127.00 | 127.00 | 121.00 | 324543 | 1.88% |
| 09 Oct 2023 | 122.10 | 122.80 | 124.95 | 118.00 | 456947 | -0.81% |
| 06 Oct 2023 | 123.10 | 118.80 | 123.10 | 117.25 | 1013013 | 4.99% |
| 05 Oct 2023 | 117.25 | 117.25 | 119.95 | 115.00 | 207506 | 0.26% |
| 04 Oct 2023 | 116.95 | 119.10 | 120.00 | 116.45 | 281544 | -1.52% |
| 03 Oct 2023 | 118.75 | 121.00 | 121.90 | 116.60 | 180323 | -0.92% |
| 29 Sep 2023 | 119.85 | 120.95 | 121.50 | 117.55 | 111348 | 1.18% |
| 28 Sep 2023 | 118.45 | 122.10 | 123.85 | 118.00 | 175465 | -2.99% |
| 27 Sep 2023 | 122.10 | 120.00 | 123.25 | 118.30 | 236613 | 1.54% |
| 26 Sep 2023 | 120.25 | 118.65 | 121.00 | 117.25 | 192250 | 0.84% |
| 25 Sep 2023 | 119.25 | 121.00 | 121.00 | 117.00 | 259473 | -0.79% |
| 22 Sep 2023 | 120.20 | 117.00 | 122.80 | 116.95 | 432154 | 2.74% |
| 21 Sep 2023 | 117.00 | 121.50 | 121.50 | 116.10 | 225626 | -2.17% |
| 20 Sep 2023 | 119.60 | 121.00 | 122.00 | 116.45 | 381987 | -1.16% |
| 18 Sep 2023 | 121.00 | 125.00 | 127.00 | 119.90 | 377829 | -2.54% |
| 15 Sep 2023 | 124.15 | 124.50 | 126.40 | 120.10 | 593770 | 1.80% |
| 14 Sep 2023 | 121.95 | 124.80 | 125.80 | 118.05 | 596678 | -0.93% |
| 13 Sep 2023 | 123.10 | 120.10 | 124.20 | 114.80 | 1385323 | 1.86% |
| 12 Sep 2023 | 120.85 | 132.30 | 132.30 | 119.70 | 2182656 | -4.09% |
| 11 Sep 2023 | 126.00 | 124.00 | 126.00 | 123.00 | 573645 | 5.00% |
| 08 Sep 2023 | 120.00 | 115.40 | 120.00 | 114.50 | 632117 | 4.99% |
| 07 Sep 2023 | 114.30 | 115.75 | 115.80 | 113.10 | 298316 | 0.18% |
| 06 Sep 2023 | 114.10 | 115.00 | 115.90 | 113.10 | 297685 | -0.57% |
| 05 Sep 2023 | 114.75 | 116.45 | 116.45 | 112.50 | 277264 | -0.04% |
| 04 Sep 2023 | 114.80 | 116.00 | 116.45 | 111.00 | 702206 | -0.35% |
| 01 Sep 2023 | 115.20 | 115.45 | 117.45 | 113.50 | 337949 | -0.48% |
| 31 Aug 2023 | 115.75 | 114.10 | 117.95 | 112.90 | 346170 | 0.65% |
| 30 Aug 2023 | 115.00 | 115.95 | 118.50 | 114.50 | 357406 | -0.65% |
| 29 Aug 2023 | 115.75 | 114.70 | 117.00 | 111.05 | 530447 | 0.92% |
| 28 Aug 2023 | 114.70 | 114.50 | 115.40 | 110.20 | 361198 | 1.28% |
| 25 Aug 2023 | 113.25 | 115.00 | 116.80 | 112.00 | 382270 | -1.78% |
| 24 Aug 2023 | 115.30 | 115.00 | 117.50 | 112.80 | 447085 | 2.04% |
| 23 Aug 2023 | 113.00 | 116.95 | 117.00 | 111.30 | 540748 | -0.96% |
| 22 Aug 2023 | 114.10 | 118.80 | 120.90 | 113.00 | 849844 | -2.73% |
| 21 Aug 2023 | 117.30 | 109.00 | 117.45 | 108.00 | 1212754 | 4.83% |
| 18 Aug 2023 | 111.90 | 108.50 | 111.95 | 108.00 | 1275181 | 4.92% |
| 17 Aug 2023 | 106.65 | 104.00 | 106.65 | 100.60 | 517586 | 4.97% |
| 16 Aug 2023 | 101.60 | 103.50 | 106.40 | 99.25 | 705185 | -2.73% |
| 14 Aug 2023 | 104.45 | 106.00 | 107.60 | 95.65 | 3129784 | -1.37% |
| 11 Aug 2023 | 105.90 | 108.00 | 111.25 | 105.05 | 4496080 | 1.10% |
| 10 Aug 2023 | 104.75 | 108.00 | 116.70 | 103.85 | 16669512 | 3.20% |
| 09 Aug 2023 | 101.50 | 96.65 | 106.00 | 96.30 | 8205788 | 6.01% |
| 08 Aug 2023 | 95.75 | 95.70 | 97.45 | 93.10 | 1531422 | 0.63% |
| 07 Aug 2023 | 95.15 | 97.00 | 100.30 | 94.25 | 4344193 | -1.55% |
| 04 Aug 2023 | 96.65 | 86.00 | 98.80 | 85.60 | 10152510 | 14.04% |
| 03 Aug 2023 | 84.75 | 82.95 | 85.75 | 82.60 | 598107 | 2.54% |
| 02 Aug 2023 | 82.65 | 84.00 | 86.70 | 80.80 | 1198478 | -1.90% |
| 01 Aug 2023 | 84.25 | 84.40 | 85.50 | 83.75 | 457077 | 0.24% |
| 31 Jul 2023 | 84.05 | 83.10 | 84.45 | 82.60 | 457363 | 1.45% |
| 28 Jul 2023 | 82.85 | 83.60 | 84.05 | 81.50 | 657020 | -0.24% |
| 27 Jul 2023 | 83.05 | 83.65 | 84.30 | 82.70 | 262262 | -0.06% |
| 26 Jul 2023 | 83.10 | 83.50 | 85.40 | 82.80 | 509363 | -1.01% |
| 25 Jul 2023 | 83.95 | 83.85 | 86.25 | 82.35 | 816868 | 0.66% |
| 24 Jul 2023 | 83.40 | 84.30 | 86.00 | 82.90 | 633490 | -1.07% |
| 21 Jul 2023 | 84.30 | 83.85 | 86.20 | 83.05 | 703429 | 0.60% |
| 20 Jul 2023 | 83.80 | 86.25 | 87.20 | 83.25 | 876663 | -2.39% |
| 19 Jul 2023 | 85.85 | 83.05 | 86.55 | 83.05 | 2276321 | 3.25% |
| 18 Jul 2023 | 83.15 | 84.40 | 85.00 | 81.60 | 1350705 | -0.66% |
| 17 Jul 2023 | 83.70 | 77.20 | 84.80 | 77.20 | 3953917 | 8.56% |
| 14 Jul 2023 | 77.10 | 78.95 | 79.50 | 76.50 | 616181 | -2.03% |
| 13 Jul 2023 | 78.70 | 76.70 | 81.40 | 76.50 | 1628808 | 2.74% |
| 12 Jul 2023 | 76.60 | 77.65 | 78.45 | 76.25 | 362509 | -0.39% |
| 11 Jul 2023 | 76.90 | 76.00 | 78.80 | 75.70 | 456178 | 1.72% |
| 10 Jul 2023 | 75.60 | 75.95 | 76.95 | 75.05 | 334629 | 0.13% |
| 07 Jul 2023 | 75.50 | 77.50 | 77.95 | 74.30 | 534001 | -2.27% |
| 06 Jul 2023 | 77.25 | 78.25 | 78.85 | 76.55 | 326092 | -0.58% |
| 05 Jul 2023 | 77.70 | 78.60 | 80.10 | 76.90 | 626345 | -1.15% |
| 04 Jul 2023 | 78.60 | 79.30 | 79.70 | 78.05 | 350174 | -0.76% |
| 03 Jul 2023 | 79.20 | 77.45 | 80.95 | 76.40 | 930645 | 3.66% |
| 30 Jun 2023 | 76.40 | 74.95 | 78.90 | 74.75 | 1130909 | 2.34% |
| 28 Jun 2023 | 74.65 | 75.50 | 75.90 | 73.65 | 235834 | -0.67% |
| 27 Jun 2023 | 75.15 | 75.30 | 76.40 | 74.70 | 297045 | -0.07% |
| 26 Jun 2023 | 75.20 | 75.05 | 76.65 | 75.00 | 331691 | 0.33% |
| 23 Jun 2023 | 74.95 | 77.20 | 77.75 | 74.60 | 501340 | -2.91% |
| 22 Jun 2023 | 77.20 | 76.60 | 79.50 | 76.50 | 808221 | 1.25% |
| 21 Jun 2023 | 76.25 | 77.00 | 78.10 | 75.35 | 457542 | -0.78% |
| 20 Jun 2023 | 76.85 | 75.50 | 78.00 | 74.95 | 575208 | 1.79% |
| 19 Jun 2023 | 75.50 | 79.10 | 79.50 | 74.90 | 1325067 | -4.55% |
| 16 Jun 2023 | 79.10 | 79.00 | 80.95 | 77.50 | 1306117 | 0.89% |
| 15 Jun 2023 | 78.40 | 75.90 | 79.35 | 75.00 | 2299458 | 3.91% |
| 14 Jun 2023 | 75.45 | 72.70 | 77.30 | 72.00 | 2189393 | 4.00% |
| 13 Jun 2023 | 72.55 | 68.00 | 74.45 | 68.00 | 3417005 | 7.56% |
| 12 Jun 2023 | 67.45 | 66.70 | 67.85 | 66.35 | 264685 | 1.58% |
| 09 Jun 2023 | 66.40 | 67.00 | 68.10 | 65.20 | 364561 | -0.97% |
| 08 Jun 2023 | 67.05 | 66.85 | 68.20 | 66.65 | 355183 | 0.30% |
| 07 Jun 2023 | 66.85 | 67.65 | 68.30 | 66.60 | 317990 | -1.18% |
| 06 Jun 2023 | 67.65 | 67.90 | 68.35 | 67.00 | 151848 | -0.51% |
| 05 Jun 2023 | 68.00 | 68.50 | 68.50 | 67.00 | 326437 | 0.74% |
| 02 Jun 2023 | 67.50 | 64.70 | 67.85 | 64.50 | 823132 | 4.33% |
| 01 Jun 2023 | 64.70 | 64.30 | 65.25 | 64.30 | 169312 | 0.62% |
| 31 May 2023 | 64.30 | 64.50 | 65.15 | 63.80 | 217248 | 0.39% |
| 30 May 2023 | 64.05 | 64.25 | 64.45 | 63.40 | 135017 | 0.47% |
| 29 May 2023 | 63.75 | 64.40 | 64.55 | 63.40 | 174742 | -0.55% |
| 26 May 2023 | 64.10 | 65.00 | 66.05 | 63.95 | 368079 | -1.16% |
| 25 May 2023 | 64.85 | 63.50 | 65.45 | 63.30 | 433246 | 2.29% |
| 24 May 2023 | 63.40 | 62.15 | 63.95 | 62.05 | 319045 | 2.01% |
| 23 May 2023 | 62.15 | 63.00 | 64.00 | 61.80 | 478668 | -0.56% |
| 22 May 2023 | 62.50 | 65.25 | 66.10 | 59.40 | 1439542 | -3.77% |
| 19 May 2023 | 64.95 | 70.05 | 70.10 | 64.55 | 1664914 | -7.87% |
| 18 May 2023 | 70.50 | 72.90 | 73.60 | 70.10 | 678333 | -2.62% |
| 17 May 2023 | 72.40 | 70.85 | 72.90 | 69.55 | 750216 | 2.84% |
| 16 May 2023 | 70.40 | 70.75 | 73.10 | 69.00 | 536566 | -0.71% |
| 15 May 2023 | 70.90 | 68.10 | 73.10 | 67.65 | 1440398 | 4.19% |
| 12 May 2023 | 68.05 | 67.30 | 68.65 | 66.90 | 404076 | 1.26% |
| 11 May 2023 | 67.20 | 68.15 | 68.75 | 66.80 | 123187 | 0.07% |
| 10 May 2023 | 67.15 | 67.00 | 67.40 | 66.00 | 124654 | 0.22% |
| 09 May 2023 | 67.00 | 67.70 | 68.50 | 66.45 | 154048 | -1.03% |
| 08 May 2023 | 67.70 | 67.00 | 68.25 | 66.35 | 268190 | 1.65% |
| 05 May 2023 | 66.60 | 68.00 | 68.60 | 65.60 | 223191 | -1.48% |
| 04 May 2023 | 67.60 | 67.10 | 68.45 | 67.10 | 186847 | 0.75% |
| 03 May 2023 | 67.10 | 66.00 | 68.95 | 66.00 | 522775 | 0.68% |
| 02 May 2023 | 66.65 | 66.95 | 66.95 | 65.40 | 423822 | 1.37% |
| 28 Apr 2023 | 65.75 | 66.30 | 67.35 | 65.55 | 308663 | -0.90% |
| 27 Apr 2023 | 66.35 | 66.75 | 66.75 | 65.65 | 222758 | -0.60% |
| 26 Apr 2023 | 66.75 | 64.70 | 67.55 | 64.60 | 285776 | 3.41% |
| 25 Apr 2023 | 64.55 | 65.45 | 65.90 | 64.40 | 193986 | -0.69% |
| 24 Apr 2023 | 65.00 | 65.95 | 66.45 | 64.05 | 156941 | -0.99% |
| 21 Apr 2023 | 65.65 | 66.30 | 67.55 | 65.20 | 261982 | -1.87% |
| 20 Apr 2023 | 66.90 | 64.95 | 68.00 | 64.80 | 595146 | 3.16% |
| 19 Apr 2023 | 64.85 | 65.55 | 66.35 | 64.25 | 136129 | -1.52% |
| 18 Apr 2023 | 65.85 | 65.70 | 66.25 | 64.20 | 432175 | 1.07% |
| 17 Apr 2023 | 65.15 | 64.00 | 66.00 | 61.40 | 432697 | 1.48% |
| 13 Apr 2023 | 64.20 | 66.95 | 66.95 | 63.25 | 258071 | -1.53% |
| 12 Apr 2023 | 65.20 | 63.40 | 65.50 | 63.00 | 369300 | 2.84% |
| 11 Apr 2023 | 63.40 | 63.10 | 64.00 | 61.75 | 369564 | 1.44% |
| 10 Apr 2023 | 62.50 | 60.75 | 63.15 | 59.85 | 640881 | 4.25% |
| 06 Apr 2023 | 59.95 | 60.05 | 61.00 | 59.45 | 227019 | 0.84% |
| 05 Apr 2023 | 59.45 | 61.70 | 63.00 | 58.35 | 865606 | 1.28% |
| 03 Apr 2023 | 58.70 | 57.90 | 59.50 | 56.80 | 291090 | 4.54% |
| 31 Mar 2023 | 56.15 | 56.40 | 57.35 | 55.65 | 299942 | 0.90% |
| 29 Mar 2023 | 55.65 | 52.85 | 56.70 | 52.20 | 671347 | 4.70% |
| 28 Mar 2023 | 53.15 | 54.60 | 56.00 | 52.10 | 582939 | -3.63% |
| 27 Mar 2023 | 55.15 | 56.95 | 56.95 | 54.00 | 478648 | -2.56% |
| 24 Mar 2023 | 56.60 | 57.75 | 58.00 | 56.30 | 175063 | -1.74% |
| 23 Mar 2023 | 57.60 | 58.00 | 58.80 | 57.10 | 132475 | -0.17% |
| 22 Mar 2023 | 57.70 | 57.65 | 58.90 | 57.10 | 198127 | 0.35% |
| 21 Mar 2023 | 57.50 | 58.95 | 58.95 | 56.80 | 215253 | -1.63% |
| 20 Mar 2023 | 58.45 | 59.55 | 59.55 | 56.85 | 314946 | -2.75% |
| 17 Mar 2023 | 60.10 | 59.20 | 61.40 | 59.15 | 238963 | 1.52% |
| 16 Mar 2023 | 59.20 | 58.80 | 59.85 | 56.05 | 554277 | 1.37% |
| 15 Mar 2023 | 58.40 | 60.05 | 60.60 | 58.10 | 224294 | -1.43% |
| 14 Mar 2023 | 59.25 | 61.05 | 61.50 | 59.00 | 299298 | -2.39% |
| 13 Mar 2023 | 60.70 | 62.85 | 62.85 | 60.10 | 225114 | -3.42% |
| 10 Mar 2023 | 62.85 | 62.75 | 63.10 | 62.30 | 111105 | -0.40% |
| 09 Mar 2023 | 63.10 | 62.15 | 64.15 | 62.15 | 171782 | 0.48% |
| 08 Mar 2023 | 62.80 | 61.35 | 63.55 | 61.10 | 373021 | 1.37% |
| 06 Mar 2023 | 61.95 | 61.65 | 62.90 | 61.25 | 217188 | 0.81% |
| 03 Mar 2023 | 61.45 | 62.90 | 63.30 | 61.20 | 560444 | -1.99% |
| 02 Mar 2023 | 62.70 | 64.80 | 64.80 | 62.45 | 185221 | -3.24% |
| 01 Mar 2023 | 64.80 | 62.90 | 65.30 | 62.70 | 452669 | 3.68% |
| 28 Feb 2023 | 62.50 | 61.35 | 63.00 | 61.25 | 113206 | 1.79% |
| 27 Feb 2023 | 61.40 | 62.25 | 63.00 | 61.00 | 103295 | -0.89% |
| 24 Feb 2023 | 61.95 | 62.45 | 63.35 | 61.05 | 178088 | 0.16% |
| 23 Feb 2023 | 61.85 | 61.95 | 63.30 | 61.45 | 260856 | -0.40% |
| 22 Feb 2023 | 62.10 | 64.10 | 64.15 | 61.75 | 592356 | -4.17% |
| 21 Feb 2023 | 64.80 | 65.05 | 65.95 | 64.40 | 178256 | 0.00% |
| 20 Feb 2023 | 64.80 | 66.15 | 66.70 | 64.30 | 263385 | -2.04% |
| 17 Feb 2023 | 66.15 | 66.75 | 67.40 | 65.05 | 216209 | -0.90% |
| 16 Feb 2023 | 66.75 | 66.65 | 67.15 | 66.05 | 123734 | 1.21% |
| 15 Feb 2023 | 65.95 | 65.45 | 66.80 | 65.30 | 166120 | 0.76% |
| 14 Feb 2023 | 65.45 | 66.90 | 68.00 | 64.50 | 345787 | -2.17% |
| 13 Feb 2023 | 66.90 | 67.10 | 68.50 | 66.75 | 155394 | -0.15% |
| 10 Feb 2023 | 67.00 | 67.95 | 68.35 | 66.10 | 273318 | -1.62% |
| 09 Feb 2023 | 68.10 | 69.50 | 69.50 | 67.65 | 193822 | -1.59% |
| 08 Feb 2023 | 69.20 | 66.50 | 69.75 | 66.20 | 368054 | 3.98% |
| 07 Feb 2023 | 66.55 | 67.90 | 68.40 | 66.00 | 387814 | -1.33% |
| 06 Feb 2023 | 67.45 | 69.00 | 70.40 | 65.40 | 437844 | -2.81% |
| 03 Feb 2023 | 69.40 | 74.05 | 74.95 | 68.75 | 1108488 | -3.54% |
| 02 Feb 2023 | 71.95 | 70.55 | 72.75 | 69.25 | 389270 | 1.20% |
| 01 Feb 2023 | 71.10 | 72.15 | 75.00 | 69.60 | 819955 | 0.07% |
| 31 Jan 2023 | 71.05 | 67.80 | 72.90 | 67.25 | 387402 | 4.79% |
| 30 Jan 2023 | 67.80 | 68.10 | 69.80 | 67.10 | 503117 | -1.53% |
| 27 Jan 2023 | 68.85 | 70.05 | 70.90 | 67.75 | 382361 | -2.27% |
| 25 Jan 2023 | 70.45 | 70.85 | 71.55 | 69.50 | 304975 | -0.98% |
| 24 Jan 2023 | 71.15 | 71.10 | 71.70 | 70.70 | 153082 | 0.07% |
| 23 Jan 2023 | 71.10 | 71.55 | 71.90 | 70.50 | 247980 | -0.28% |
| 20 Jan 2023 | 71.30 | 71.75 | 72.85 | 70.90 | 414477 | -0.35% |
| 19 Jan 2023 | 71.55 | 70.45 | 72.20 | 70.45 | 186176 | 0.21% |
| 18 Jan 2023 | 71.40 | 73.55 | 74.10 | 70.00 | 540695 | -2.92% |
| 17 Jan 2023 | 73.55 | 73.25 | 74.85 | 72.05 | 209857 | 0.41% |
| 16 Jan 2023 | 73.25 | 74.25 | 74.80 | 72.50 | 212266 | -1.21% |
| 13 Jan 2023 | 74.15 | 73.70 | 75.55 | 73.15 | 194029 | 0.61% |
| 12 Jan 2023 | 73.70 | 73.80 | 74.25 | 72.65 | 137953 | 0.07% |
| 11 Jan 2023 | 73.65 | 73.55 | 74.40 | 73.15 | 152914 | 0.14% |
| 10 Jan 2023 | 73.55 | 73.95 | 75.20 | 72.90 | 247987 | -0.54% |
| 09 Jan 2023 | 73.95 | 72.45 | 74.50 | 72.30 | 435222 | 2.64% |
| 06 Jan 2023 | 72.05 | 73.60 | 73.60 | 71.75 | 141867 | -1.57% |
| 05 Jan 2023 | 73.20 | 73.60 | 73.60 | 72.05 | 184616 | 0.27% |
| 04 Jan 2023 | 73.00 | 74.70 | 74.70 | 72.55 | 237886 | -1.62% |
| 03 Jan 2023 | 74.20 | 72.00 | 74.65 | 72.00 | 486913 | 2.20% |
| 02 Jan 2023 | 72.60 | 71.95 | 73.20 | 70.90 | 352151 | 1.97% |
| 30 Dec 2022 | 71.20 | 71.80 | 73.10 | 70.85 | 345404 | -0.70% |
| 29 Dec 2022 | 71.70 | 72.20 | 73.00 | 71.10 | 242055 | -1.98% |
| 28 Dec 2022 | 73.15 | 71.15 | 74.60 | 71.15 | 267739 | 0.97% |
| 27 Dec 2022 | 72.45 | 70.80 | 74.15 | 69.60 | 504147 | 2.84% |
| 26 Dec 2022 | 70.45 | 66.05 | 71.00 | 65.60 | 648671 | 7.39% |
| 23 Dec 2022 | 65.60 | 70.00 | 70.30 | 65.00 | 712967 | -7.61% |
| 22 Dec 2022 | 71.00 | 75.05 | 75.80 | 69.55 | 1046108 | -5.40% |
| 21 Dec 2022 | 75.05 | 79.75 | 80.25 | 73.70 | 853237 | -5.36% |
| 20 Dec 2022 | 79.30 | 81.25 | 82.90 | 78.55 | 723657 | -2.10% |
| 19 Dec 2022 | 81.00 | 79.85 | 82.60 | 78.65 | 557486 | 1.69% |
| 16 Dec 2022 | 79.65 | 79.50 | 81.85 | 78.00 | 550216 | -0.50% |
| 15 Dec 2022 | 80.05 | 78.60 | 81.40 | 78.50 | 659889 | 1.84% |
| 14 Dec 2022 | 78.60 | 80.95 | 81.35 | 78.10 | 1032433 | -2.54% |
| 13 Dec 2022 | 80.65 | 84.25 | 84.70 | 80.15 | 1071761 | -3.12% |
| 12 Dec 2022 | 83.25 | 78.40 | 87.15 | 77.35 | 6061672 | 6.32% |
| 09 Dec 2022 | 78.30 | 75.75 | 79.70 | 75.75 | 1078620 | 3.23% |
| 08 Dec 2022 | 75.85 | 76.80 | 76.80 | 75.50 | 98476 | -0.26% |
| 07 Dec 2022 | 76.05 | 76.00 | 77.10 | 75.30 | 227740 | 0.00% |
| 06 Dec 2022 | 76.05 | 76.05 | 77.50 | 75.90 | 281656 | 0.00% |
| 05 Dec 2022 | 76.05 | 76.25 | 76.90 | 75.75 | 275172 | 0.00% |
| 02 Dec 2022 | 76.05 | 76.15 | 77.30 | 75.40 | 202665 | -0.13% |
| 01 Dec 2022 | 76.15 | 77.25 | 77.65 | 75.40 | 475490 | -0.65% |
| 30 Nov 2022 | 76.65 | 76.05 | 77.50 | 75.95 | 225096 | 0.33% |
| 29 Nov 2022 | 76.40 | 77.75 | 78.25 | 76.00 | 300710 | -1.29% |
| 28 Nov 2022 | 77.40 | 75.70 | 80.00 | 74.10 | 1441902 | 2.65% |
| 25 Nov 2022 | 75.40 | 75.00 | 76.00 | 73.85 | 396799 | 0.47% |
| 24 Nov 2022 | 75.05 | 77.00 | 77.35 | 74.70 | 255158 | -2.02% |
| 23 Nov 2022 | 76.60 | 73.00 | 77.80 | 72.15 | 655387 | 5.29% |
| 22 Nov 2022 | 72.75 | 74.75 | 78.70 | 72.10 | 828455 | -0.82% |
| 21 Nov 2022 | 73.35 | 74.00 | 74.65 | 72.30 | 164514 | -1.61% |
| 18 Nov 2022 | 74.55 | 73.95 | 74.75 | 73.05 | 210938 | 1.36% |
| 17 Nov 2022 | 73.55 | 73.70 | 74.25 | 73.30 | 135135 | 0.14% |
| 16 Nov 2022 | 73.45 | 75.80 | 76.30 | 72.80 | 351689 | -2.97% |
| 15 Nov 2022 | 75.70 | 77.50 | 78.00 | 75.25 | 371540 | 0.07% |
| 14 Nov 2022 | 75.65 | 77.00 | 77.85 | 74.75 | 522637 | 0.53% |
| 11 Nov 2022 | 75.25 | 74.80 | 76.50 | 74.25 | 334367 | 1.83% |
| 10 Nov 2022 | 73.90 | 75.60 | 75.60 | 73.60 | 128827 | -0.27% |
| 09 Nov 2022 | 74.10 | 74.95 | 75.75 | 73.65 | 240233 | 0.00% |
| 07 Nov 2022 | 74.10 | 75.25 | 75.70 | 73.75 | 148705 | -0.34% |
| 04 Nov 2022 | 74.35 | 74.70 | 75.70 | 74.00 | 161884 | -0.67% |
| 03 Nov 2022 | 74.85 | 74.75 | 75.80 | 74.00 | 136987 | 0.54% |
| 02 Nov 2022 | 74.45 | 74.95 | 75.80 | 73.50 | 144241 | 0.34% |
| 01 Nov 2022 | 74.20 | 75.90 | 75.95 | 73.30 | 342626 | -1.59% |
| 31 Oct 2022 | 75.40 | 76.00 | 76.40 | 75.10 | 131762 | -0.33% |
| 28 Oct 2022 | 75.65 | 76.30 | 76.70 | 75.25 | 125660 | -0.92% |
| 27 Oct 2022 | 76.35 | 76.95 | 77.10 | 75.10 | 220366 | 0.20% |
| 25 Oct 2022 | 76.20 | 78.70 | 78.70 | 75.75 | 206221 | -2.18% |
| 24 Oct 2022 | 77.90 | 77.10 | 78.75 | 77.10 | 59205 | 1.17% |
| 21 Oct 2022 | 77.00 | 79.20 | 79.20 | 76.50 | 156127 | -2.10% |
| 20 Oct 2022 | 78.65 | 78.50 | 79.80 | 77.00 | 274161 | 0.77% |
| 19 Oct 2022 | 78.05 | 78.95 | 80.70 | 77.65 | 421080 | -0.57% |
| 18 Oct 2022 | 78.50 | 76.00 | 79.90 | 75.55 | 723922 | 4.04% |
| 17 Oct 2022 | 75.45 | 76.10 | 76.85 | 75.20 | 184924 | -1.44% |
| 14 Oct 2022 | 76.55 | 77.50 | 78.75 | 76.30 | 217709 | -0.07% |
| 13 Oct 2022 | 76.60 | 77.60 | 78.15 | 76.10 | 176611 | -1.29% |
| 12 Oct 2022 | 77.60 | 77.95 | 79.90 | 77.05 | 380300 | -0.51% |
| 11 Oct 2022 | 78.00 | 81.35 | 81.90 | 77.45 | 567337 | -3.64% |
| 10 Oct 2022 | 80.95 | 78.00 | 81.45 | 77.40 | 1035049 | 2.99% |
| 07 Oct 2022 | 78.60 | 78.00 | 79.80 | 76.60 | 530899 | 0.77% |
| 06 Oct 2022 | 78.00 | 74.30 | 78.45 | 74.05 | 653194 | 5.83% |
| 04 Oct 2022 | 73.70 | 73.50 | 74.90 | 73.30 | 162949 | 1.38% |
| 03 Oct 2022 | 72.70 | 73.25 | 76.90 | 72.10 | 463505 | -1.22% |
| 30 Sep 2022 | 73.60 | 73.55 | 74.70 | 72.55 | 290507 | 0.55% |
| 29 Sep 2022 | 73.20 | 74.90 | 75.80 | 72.65 | 220187 | -0.41% |
| 28 Sep 2022 | 73.50 | 73.35 | 74.45 | 72.30 | 323913 | -1.08% |
| 27 Sep 2022 | 74.30 | 75.00 | 75.60 | 73.00 | 297620 | 0.27% |
| 26 Sep 2022 | 74.10 | 75.00 | 75.25 | 73.05 | 512892 | -1.53% |
| 23 Sep 2022 | 75.25 | 75.35 | 76.30 | 74.55 | 228379 | -1.38% |
| 22 Sep 2022 | 76.30 | 73.85 | 77.90 | 73.50 | 524218 | 3.67% |
| 21 Sep 2022 | 73.60 | 74.55 | 75.50 | 73.50 | 152928 | -1.27% |
| 20 Sep 2022 | 74.55 | 75.10 | 75.95 | 74.10 | 214573 | -0.07% |
| 19 Sep 2022 | 74.60 | 77.20 | 77.20 | 73.85 | 343163 | -2.80% |
| 16 Sep 2022 | 76.75 | 79.45 | 79.80 | 76.00 | 465495 | -2.72% |
| 15 Sep 2022 | 78.90 | 77.05 | 80.50 | 76.60 | 1265381 | 3.14% |
| 14 Sep 2022 | 76.50 | 75.50 | 77.00 | 75.00 | 378688 | -0.33% |
| 13 Sep 2022 | 76.75 | 78.00 | 79.00 | 76.50 | 447642 | -1.35% |
| 12 Sep 2022 | 77.80 | 76.75 | 79.40 | 76.00 | 1000403 | 2.37% |
| 09 Sep 2022 | 76.00 | 74.70 | 77.70 | 74.00 | 788725 | 1.95% |
| 08 Sep 2022 | 74.55 | 75.95 | 76.40 | 74.10 | 249417 | -0.40% |
| 07 Sep 2022 | 74.85 | 75.40 | 76.30 | 74.30 | 446002 | 0.67% |
| 06 Sep 2022 | 74.35 | 75.60 | 75.65 | 74.05 | 194103 | -0.93% |
| 05 Sep 2022 | 75.05 | 75.20 | 76.55 | 74.05 | 305100 | -0.92% |
| 02 Sep 2022 | 75.75 | 76.20 | 76.50 | 74.50 | 461528 | 0.33% |
| 01 Sep 2022 | 75.50 | 72.60 | 78.40 | 72.30 | 1412993 | 3.35% |
| 30 Aug 2022 | 73.05 | 70.75 | 74.30 | 70.40 | 625066 | 3.47% |
| 29 Aug 2022 | 70.60 | 68.00 | 71.30 | 68.00 | 285743 | -2.22% |
| 26 Aug 2022 | 72.20 | 73.00 | 73.00 | 70.70 | 346046 | 0.56% |
| 25 Aug 2022 | 71.80 | 71.90 | 73.60 | 71.00 | 468765 | 1.34% |
| 24 Aug 2022 | 70.85 | 70.70 | 71.40 | 70.15 | 312860 | 1.21% |
| 23 Aug 2022 | 70.00 | 69.00 | 70.50 | 67.50 | 337866 | 2.12% |
| 22 Aug 2022 | 68.55 | 69.05 | 70.45 | 68.25 | 306486 | -1.79% |
| 19 Aug 2022 | 69.80 | 71.90 | 72.50 | 69.20 | 502011 | -2.31% |
| 18 Aug 2022 | 71.45 | 71.70 | 72.45 | 70.95 | 430293 | 0.56% |
| 17 Aug 2022 | 71.05 | 70.85 | 72.45 | 69.65 | 507112 | 1.28% |
| 16 Aug 2022 | 70.15 | 69.50 | 72.05 | 69.40 | 300796 | 0.65% |
| 12 Aug 2022 | 69.70 | 71.00 | 71.75 | 69.05 | 464440 | -1.76% |
| 11 Aug 2022 | 70.95 | 73.00 | 73.00 | 70.20 | 529095 | 2.31% |
| 10 Aug 2022 | 69.35 | 73.00 | 74.90 | 67.20 | 1069308 | -5.77% |
| 08 Aug 2022 | 73.60 | 71.30 | 74.10 | 69.20 | 1107351 | 3.52% |
| 05 Aug 2022 | 71.10 | 71.95 | 75.70 | 70.10 | 2818995 | 3.95% |
| 04 Aug 2022 | 68.40 | 69.80 | 71.45 | 67.70 | 515726 | -1.16% |
| 03 Aug 2022 | 69.20 | 69.00 | 69.40 | 68.15 | 202487 | 0.29% |
| 02 Aug 2022 | 69.00 | 68.00 | 70.20 | 67.75 | 455911 | 1.55% |
| 01 Aug 2022 | 67.95 | 67.25 | 69.05 | 67.25 | 187542 | 1.65% |
| 29 Jul 2022 | 66.85 | 67.20 | 67.90 | 66.00 | 220041 | 0.75% |
| 28 Jul 2022 | 66.35 | 66.95 | 68.20 | 65.50 | 189721 | 0.38% |
| 27 Jul 2022 | 66.10 | 67.30 | 67.95 | 65.50 | 163065 | -1.71% |
| 26 Jul 2022 | 67.25 | 66.65 | 68.10 | 66.50 | 239081 | 0.00% |
| 25 Jul 2022 | 67.25 | 68.30 | 68.40 | 67.00 | 225347 | -1.68% |
| 22 Jul 2022 | 68.40 | 68.95 | 71.20 | 67.40 | 851981 | -0.07% |
| 21 Jul 2022 | 68.45 | 67.70 | 71.60 | 66.85 | 1213100 | 1.78% |
| 20 Jul 2022 | 67.25 | 64.15 | 68.75 | 64.05 | 1214202 | 5.08% |
| 19 Jul 2022 | 64.00 | 63.05 | 64.55 | 63.05 | 172608 | 1.27% |
| 18 Jul 2022 | 63.20 | 62.15 | 63.90 | 62.00 | 161264 | 2.43% |
| 15 Jul 2022 | 61.70 | 63.05 | 64.00 | 61.30 | 203590 | -2.14% |
| 14 Jul 2022 | 63.05 | 64.50 | 64.50 | 62.50 | 180491 | -1.33% |
| 13 Jul 2022 | 63.90 | 63.20 | 65.60 | 63.10 | 291784 | -0.16% |
| 12 Jul 2022 | 64.00 | 64.50 | 65.95 | 61.70 | 323652 | -0.16% |
| 11 Jul 2022 | 64.10 | 62.50 | 66.00 | 61.55 | 571398 | 2.48% |
| 08 Jul 2022 | 62.55 | 63.00 | 63.75 | 62.10 | 264158 | 0.32% |
| 07 Jul 2022 | 62.35 | 60.20 | 63.85 | 60.00 | 557253 | 5.14% |
| 06 Jul 2022 | 59.30 | 59.90 | 59.90 | 58.55 | 95297 | 0.59% |
| 05 Jul 2022 | 58.95 | 60.50 | 61.30 | 58.55 | 282777 | -1.50% |
| 04 Jul 2022 | 59.85 | 58.50 | 60.30 | 58.45 | 91098 | 1.27% |
| 01 Jul 2022 | 59.10 | 58.70 | 59.90 | 58.70 | 105907 | 0.68% |
| 30 Jun 2022 | 58.70 | 59.05 | 60.25 | 58.10 | 118846 | -1.26% |
| 29 Jun 2022 | 59.45 | 59.80 | 61.00 | 58.90 | 153939 | -2.38% |
| 28 Jun 2022 | 60.90 | 61.00 | 61.70 | 60.50 | 333285 | 1.25% |
| 27 Jun 2022 | 60.15 | 61.50 | 61.95 | 60.00 | 311909 | -1.80% |
| 24 Jun 2022 | 61.25 | 57.40 | 62.70 | 57.40 | 1464454 | 8.50% |
| 23 Jun 2022 | 56.45 | 57.35 | 58.10 | 56.20 | 161672 | -0.09% |
| 22 Jun 2022 | 56.50 | 58.70 | 58.70 | 56.00 | 165648 | -3.09% |
| 21 Jun 2022 | 58.30 | 55.40 | 59.65 | 55.30 | 233570 | 6.00% |
| 20 Jun 2022 | 55.00 | 57.95 | 59.90 | 54.20 | 360142 | -4.18% |
| 17 Jun 2022 | 57.40 | 57.00 | 58.10 | 56.05 | 210039 | 0.53% |
| 16 Jun 2022 | 57.10 | 60.20 | 61.10 | 56.50 | 312165 | -4.19% |
| 15 Jun 2022 | 59.60 | 61.90 | 62.00 | 59.20 | 162618 | -1.89% |
| 14 Jun 2022 | 60.75 | 62.10 | 63.55 | 60.40 | 218418 | -2.10% |
| 13 Jun 2022 | 62.05 | 62.00 | 62.95 | 60.20 | 256806 | -1.97% |
| 10 Jun 2022 | 63.30 | 62.95 | 64.75 | 62.00 | 431606 | 1.12% |
| 09 Jun 2022 | 62.60 | 62.35 | 62.95 | 61.60 | 124315 | 0.32% |
| 08 Jun 2022 | 62.40 | 62.60 | 64.05 | 62.05 | 226127 | -0.56% |
| 07 Jun 2022 | 62.75 | 63.40 | 63.40 | 62.20 | 123481 | 0.08% |
| 06 Jun 2022 | 62.70 | 65.30 | 65.30 | 62.00 | 266137 | -2.94% |
| 03 Jun 2022 | 64.60 | 64.70 | 66.30 | 63.80 | 516247 | 1.33% |
| 02 Jun 2022 | 63.75 | 61.30 | 64.60 | 61.00 | 700900 | 3.91% |
| 01 Jun 2022 | 61.35 | 62.55 | 63.00 | 61.00 | 243049 | -1.05% |
| 31 May 2022 | 62.00 | 62.00 | 63.55 | 61.10 | 367644 | 0.49% |
| 30 May 2022 | 61.70 | 59.80 | 62.60 | 59.30 | 641051 | 5.20% |
| 27 May 2022 | 58.65 | 58.05 | 60.00 | 58.05 | 639351 | 1.38% |
| 26 May 2022 | 57.85 | 59.25 | 60.60 | 56.65 | 851070 | -1.45% |
| 25 May 2022 | 58.70 | 63.30 | 63.30 | 58.00 | 815228 | -4.24% |
| 24 May 2022 | 61.30 | 64.50 | 64.50 | 57.70 | 3316319 | -10.05% |
| 23 May 2022 | 68.15 | 68.75 | 69.35 | 67.50 | 282834 | 0.59% |
| 20 May 2022 | 67.75 | 66.30 | 68.35 | 66.30 | 205331 | 3.59% |
| 19 May 2022 | 65.40 | 65.20 | 66.45 | 65.00 | 274544 | -2.17% |
| 18 May 2022 | 66.85 | 70.00 | 70.90 | 66.20 | 412220 | -3.67% |
| 17 May 2022 | 69.40 | 65.95 | 70.70 | 65.45 | 713362 | 6.20% |
| 16 May 2022 | 65.35 | 65.95 | 67.80 | 64.50 | 473266 | 0.54% |
| 13 May 2022 | 65.00 | 62.05 | 66.35 | 62.05 | 503449 | 4.67% |
| 12 May 2022 | 62.10 | 63.00 | 63.20 | 61.20 | 341186 | -2.20% |
| 11 May 2022 | 63.50 | 66.50 | 67.40 | 62.60 | 401393 | -3.79% |
| 10 May 2022 | 66.00 | 68.45 | 69.80 | 65.25 | 434008 | -2.08% |
| 09 May 2022 | 67.40 | 68.15 | 69.60 | 66.80 | 441757 | -3.16% |
| 06 May 2022 | 69.60 | 71.40 | 72.35 | 68.65 | 807530 | -4.53% |
| 05 May 2022 | 72.90 | 74.70 | 75.90 | 72.10 | 354808 | -0.48% |
| 04 May 2022 | 73.25 | 77.40 | 79.50 | 72.15 | 852415 | -3.43% |
| 02 May 2022 | 75.85 | 75.60 | 76.65 | 73.70 | 547002 | -0.52% |
| 29 Apr 2022 | 76.25 | 77.35 | 79.15 | 75.25 | 714302 | -0.46% |
| 28 Apr 2022 | 76.60 | 81.10 | 81.70 | 76.00 | 725012 | -4.84% |
| 27 Apr 2022 | 80.50 | 80.95 | 82.90 | 80.05 | 929009 | -0.68% |
| 26 Apr 2022 | 81.05 | 82.75 | 84.20 | 80.20 | 693394 | -0.55% |
| 25 Apr 2022 | 81.50 | 81.25 | 84.40 | 78.10 | 1233806 | 0.00% |
| 22 Apr 2022 | 81.50 | 83.75 | 85.15 | 80.50 | 498844 | -2.57% |
| 21 Apr 2022 | 83.65 | 82.45 | 84.50 | 82.10 | 823757 | 3.02% |
| 20 Apr 2022 | 81.20 | 84.05 | 86.00 | 80.55 | 870779 | -2.58% |
| 19 Apr 2022 | 83.35 | 88.55 | 90.00 | 79.55 | 1800334 | -5.87% |
| 18 Apr 2022 | 88.55 | 86.10 | 89.75 | 84.30 | 1729159 | 1.84% |
| 13 Apr 2022 | 86.95 | 85.50 | 91.30 | 85.00 | 3381652 | 2.72% |
| 12 Apr 2022 | 84.65 | 83.50 | 86.00 | 78.65 | 1304993 | 2.30% |
| 11 Apr 2022 | 82.75 | 84.00 | 86.30 | 79.80 | 830723 | -1.43% |
| 08 Apr 2022 | 83.95 | 84.85 | 85.95 | 82.80 | 1085728 | -0.59% |
| 07 Apr 2022 | 84.45 | 82.60 | 88.05 | 82.45 | 2618544 | 0.48% |
| 06 Apr 2022 | 84.05 | 77.70 | 85.15 | 77.70 | 2322169 | 6.06% |
| 05 Apr 2022 | 79.25 | 76.95 | 84.00 | 76.05 | 2682360 | 2.99% |
| 04 Apr 2022 | 76.95 | 73.90 | 78.55 | 73.40 | 2088247 | 6.21% |
| 01 Apr 2022 | 72.45 | 68.60 | 73.70 | 68.45 | 1503348 | 5.61% |
| 31 Mar 2022 | 68.60 | 68.80 | 69.60 | 67.25 | 448040 | 0.81% |
| 30 Mar 2022 | 68.05 | 68.75 | 70.90 | 67.50 | 716232 | 0.52% |
| 29 Mar 2022 | 67.70 | 69.15 | 70.70 | 67.10 | 536445 | -1.88% |
| 28 Mar 2022 | 69.00 | 67.00 | 71.40 | 67.00 | 1407941 | 3.99% |
| 25 Mar 2022 | 66.35 | 65.60 | 68.15 | 65.40 | 433379 | 1.38% |
| 24 Mar 2022 | 65.45 | 66.15 | 67.30 | 65.20 | 484731 | -2.53% |
| 23 Mar 2022 | 67.15 | 68.80 | 71.00 | 66.40 | 1077430 | -0.74% |
| 22 Mar 2022 | 67.65 | 65.25 | 68.90 | 64.80 | 552479 | 1.96% |
| 21 Mar 2022 | 66.35 | 68.00 | 68.95 | 66.10 | 389307 | -2.07% |
| 17 Mar 2022 | 67.75 | 67.00 | 70.00 | 66.15 | 1146851 | 3.28% |
| 16 Mar 2022 | 65.60 | 66.95 | 66.95 | 65.05 | 385295 | 0.08% |
| 15 Mar 2022 | 65.55 | 64.85 | 66.50 | 64.65 | 597420 | 0.92% |
| 14 Mar 2022 | 64.95 | 66.50 | 67.00 | 63.90 | 515174 | -1.81% |
| 11 Mar 2022 | 66.15 | 63.30 | 66.50 | 63.30 | 830773 | 4.50% |
| 10 Mar 2022 | 63.30 | 64.25 | 65.50 | 62.55 | 852326 | 0.40% |
| 09 Mar 2022 | 63.05 | 57.65 | 64.00 | 56.90 | 2150959 | 11.69% |
| 08 Mar 2022 | 56.45 | 56.55 | 59.50 | 56.15 | 498502 | -0.70% |
| 07 Mar 2022 | 56.85 | 58.00 | 58.00 | 56.00 | 381614 | -3.48% |
| 04 Mar 2022 | 58.90 | 60.00 | 60.00 | 58.15 | 294278 | -1.83% |
| 03 Mar 2022 | 60.00 | 61.65 | 62.85 | 59.15 | 741921 | -2.28% |
| 02 Mar 2022 | 61.40 | 60.65 | 61.95 | 60.65 | 523254 | 0.74% |
| 28 Feb 2022 | 60.95 | 62.30 | 62.30 | 60.50 | 542071 | -2.25% |
| 25 Feb 2022 | 62.35 | 62.90 | 64.70 | 61.20 | 416917 | 2.72% |
| 24 Feb 2022 | 60.70 | 61.00 | 62.70 | 60.00 | 911828 | -3.73% |
| 23 Feb 2022 | 63.05 | 63.10 | 65.25 | 61.00 | 458550 | 0.00% |
| 22 Feb 2022 | 63.05 | 61.50 | 65.20 | 61.40 | 838690 | -0.47% |
| 21 Feb 2022 | 63.35 | 67.35 | 67.40 | 58.55 | 762509 | -6.22% |
| 18 Feb 2022 | 67.55 | 64.30 | 69.20 | 63.95 | 2001890 | 3.60% |
| 17 Feb 2022 | 65.20 | 66.00 | 66.00 | 64.40 | 634850 | 0.38% |
| 16 Feb 2022 | 64.95 | 65.20 | 67.25 | 64.25 | 741244 | 0.54% |
| 15 Feb 2022 | 64.60 | 61.80 | 65.25 | 61.80 | 690333 | 4.96% |
| 14 Feb 2022 | 61.55 | 63.20 | 64.00 | 61.20 | 419647 | -4.35% |
| 11 Feb 2022 | 64.35 | 63.40 | 64.80 | 62.60 | 347093 | 1.42% |
| 10 Feb 2022 | 63.45 | 64.25 | 64.70 | 63.15 | 290726 | -0.70% |
| 09 Feb 2022 | 63.90 | 64.10 | 65.30 | 63.45 | 331903 | 0.31% |
| 08 Feb 2022 | 63.70 | 64.90 | 64.95 | 62.90 | 378333 | -1.39% |
| 07 Feb 2022 | 64.60 | 66.45 | 66.85 | 63.70 | 450059 | -1.90% |
| 04 Feb 2022 | 65.85 | 67.00 | 70.90 | 65.60 | 2107515 | 1.46% |
| 03 Feb 2022 | 64.90 | 67.00 | 67.85 | 63.35 | 472600 | -1.67% |
| 02 Feb 2022 | 66.00 | 65.95 | 67.40 | 65.85 | 396386 | 0.08% |
| 01 Feb 2022 | 65.95 | 67.50 | 69.15 | 65.10 | 500374 | -1.12% |
| 31 Jan 2022 | 66.70 | 68.00 | 68.75 | 65.10 | 401592 | -0.52% |
| 28 Jan 2022 | 67.05 | 68.30 | 69.45 | 66.55 | 463387 | -0.96% |
| 27 Jan 2022 | 67.70 | 64.70 | 73.05 | 64.15 | 1993132 | 2.89% |
| 25 Jan 2022 | 65.80 | 66.10 | 67.30 | 63.50 | 693470 | -1.20% |
| 24 Jan 2022 | 66.60 | 67.45 | 70.90 | 54.00 | 3468729 | -0.45% |
| 21 Jan 2022 | 66.90 | 62.90 | 71.55 | 62.10 | 4103292 | 6.36% |
| 20 Jan 2022 | 62.90 | 64.35 | 64.35 | 61.95 | 210889 | -1.56% |
| 19 Jan 2022 | 63.90 | 64.00 | 64.20 | 63.10 | 159472 | -0.23% |
| 18 Jan 2022 | 64.05 | 64.50 | 65.70 | 63.50 | 396665 | -0.31% |
| 17 Jan 2022 | 64.25 | 65.50 | 65.80 | 64.05 | 239120 | -0.46% |
| 14 Jan 2022 | 64.55 | 63.65 | 65.50 | 62.75 | 416569 | 2.79% |
| 13 Jan 2022 | 62.80 | 64.95 | 64.95 | 62.35 | 315020 | -2.26% |
| 12 Jan 2022 | 64.25 | 62.95 | 65.35 | 59.90 | 772616 | 4.22% |
| 11 Jan 2022 | 61.65 | 62.40 | 62.95 | 61.30 | 219646 | -2.07% |
| 10 Jan 2022 | 62.95 | 59.30 | 63.95 | 58.70 | 718247 | 6.33% |
| 07 Jan 2022 | 59.20 | 60.45 | 60.45 | 58.50 | 270665 | -0.59% |
| 06 Jan 2022 | 59.55 | 59.30 | 60.95 | 59.00 | 369368 | -0.67% |
| 05 Jan 2022 | 59.95 | 59.30 | 60.55 | 59.30 | 292477 | -0.75% |
| 04 Jan 2022 | 60.40 | 61.50 | 61.50 | 59.45 | 322278 | 0.58% |
| 03 Jan 2022 | 60.05 | 60.90 | 61.00 | 59.45 | 319214 | 0.76% |
| 31 Dec 2021 | 59.60 | 58.20 | 60.20 | 58.20 | 378379 | -0.08% |
| 30 Dec 2021 | 59.65 | 61.20 | 62.00 | 59.25 | 255637 | -2.69% |
| 29 Dec 2021 | 61.30 | 60.95 | 62.40 | 59.40 | 208179 | 1.66% |
| 28 Dec 2021 | 60.30 | 60.70 | 61.20 | 59.55 | 194431 | 1.34% |
| 27 Dec 2021 | 59.50 | 60.50 | 60.50 | 58.60 | 155550 | -1.65% |
| 24 Dec 2021 | 60.50 | 62.80 | 62.80 | 59.40 | 160506 | -2.18% |
| 23 Dec 2021 | 61.85 | 61.50 | 63.35 | 60.00 | 312842 | 3.34% |
| 22 Dec 2021 | 59.85 | 61.00 | 62.60 | 59.60 | 301793 | -1.72% |
| 21 Dec 2021 | 60.90 | 58.55 | 62.00 | 58.55 | 202012 | 2.01% |
| 20 Dec 2021 | 59.70 | 61.20 | 61.20 | 58.50 | 324798 | -3.63% |
| 17 Dec 2021 | 61.95 | 62.70 | 63.40 | 61.40 | 217373 | -1.20% |
| 16 Dec 2021 | 62.70 | 64.00 | 64.55 | 62.25 | 408369 | -2.03% |
| 15 Dec 2021 | 64.00 | 67.35 | 67.95 | 63.10 | 615653 | -4.26% |
| 14 Dec 2021 | 66.85 | 66.15 | 67.50 | 65.50 | 175542 | 0.07% |
| 13 Dec 2021 | 66.80 | 67.50 | 68.90 | 66.30 | 241744 | -1.40% |
| 10 Dec 2021 | 67.75 | 68.80 | 69.45 | 66.20 | 228980 | -1.53% |
| 09 Dec 2021 | 68.80 | 65.70 | 69.10 | 65.50 | 444928 | 4.80% |
| 08 Dec 2021 | 65.65 | 65.50 | 66.75 | 64.45 | 301301 | 1.47% |
| 07 Dec 2021 | 64.70 | 63.90 | 65.25 | 63.00 | 374400 | 4.10% |
| 06 Dec 2021 | 62.15 | 61.00 | 63.20 | 61.00 | 281095 | -2.36% |
| 03 Dec 2021 | 63.65 | 62.70 | 64.95 | 62.20 | 557138 | 1.52% |
| 02 Dec 2021 | 62.70 | 62.90 | 63.75 | 60.30 | 485499 | -0.56% |
| 01 Dec 2021 | 63.05 | 66.85 | 66.85 | 62.40 | 412770 | -3.30% |
| 30 Nov 2021 | 65.20 | 60.00 | 66.00 | 60.00 | 1044325 | 6.97% |
| 29 Nov 2021 | 60.95 | 61.50 | 63.20 | 57.30 | 1232478 | -7.09% |
| 26 Nov 2021 | 65.60 | 70.00 | 70.00 | 65.00 | 942751 | -7.99% |
| 25 Nov 2021 | 71.30 | 72.05 | 72.95 | 70.50 | 247108 | -1.04% |
| 24 Nov 2021 | 72.05 | 72.00 | 73.90 | 71.40 | 313547 | 0.07% |
| 23 Nov 2021 | 72.00 | 70.35 | 72.50 | 68.80 | 298979 | 2.35% |
| 22 Nov 2021 | 70.35 | 73.50 | 73.90 | 68.70 | 529225 | -3.96% |
| 18 Nov 2021 | 73.25 | 75.15 | 75.15 | 72.70 | 272397 | -2.01% |
| 17 Nov 2021 | 74.75 | 75.80 | 75.80 | 74.15 | 212358 | -1.45% |
| 16 Nov 2021 | 75.85 | 74.15 | 77.40 | 74.15 | 530865 | 3.06% |
| 15 Nov 2021 | 73.60 | 77.45 | 78.05 | 72.95 | 606092 | -4.97% |
| 12 Nov 2021 | 77.45 | 77.95 | 79.00 | 76.65 | 322647 | 0.13% |
| 11 Nov 2021 | 77.35 | 78.60 | 79.00 | 77.10 | 351777 | -1.59% |
| 10 Nov 2021 | 78.60 | 79.55 | 81.50 | 77.75 | 529789 | -1.19% |
| 09 Nov 2021 | 79.55 | 78.35 | 81.00 | 78.35 | 1162743 | 2.91% |
| 08 Nov 2021 | 77.30 | 76.90 | 78.00 | 75.45 | 534791 | 1.98% |
| 04 Nov 2021 | 75.80 | 74.50 | 76.90 | 74.25 | 202384 | 2.57% |
| 03 Nov 2021 | 73.90 | 75.40 | 76.10 | 73.20 | 297139 | -1.20% |
| 02 Nov 2021 | 74.80 | 73.30 | 77.00 | 72.50 | 592865 | 3.31% |
| 01 Nov 2021 | 72.40 | 71.50 | 73.65 | 70.40 | 248136 | 3.13% |
| 29 Oct 2021 | 70.20 | 71.70 | 71.80 | 68.00 | 465927 | -1.54% |
| 28 Oct 2021 | 71.30 | 73.20 | 73.95 | 70.80 | 381873 | -2.06% |
| 27 Oct 2021 | 72.80 | 74.00 | 75.55 | 72.55 | 315838 | -1.36% |
| 26 Oct 2021 | 73.80 | 71.40 | 74.60 | 70.60 | 563751 | 3.43% |
| 25 Oct 2021 | 71.35 | 78.20 | 78.45 | 70.05 | 1401068 | -7.82% |
| 22 Oct 2021 | 77.40 | 77.00 | 80.95 | 76.40 | 1121597 | 2.18% |
| 21 Oct 2021 | 75.75 | 76.45 | 77.15 | 74.55 | 600027 | -0.33% |
| 20 Oct 2021 | 76.00 | 77.40 | 80.00 | 75.60 | 945817 | -1.81% |
| 19 Oct 2021 | 77.40 | 80.75 | 82.50 | 75.90 | 1291735 | -3.31% |
| 18 Oct 2021 | 80.05 | 82.95 | 83.35 | 79.60 | 1189870 | -0.68% |
| 14 Oct 2021 | 80.60 | 82.60 | 83.80 | 80.10 | 900112 | -0.92% |
| 13 Oct 2021 | 81.35 | 79.50 | 85.50 | 79.45 | 2923957 | 3.56% |
| 12 Oct 2021 | 78.55 | 79.95 | 82.25 | 77.10 | 1305432 | -1.63% |
| 11 Oct 2021 | 79.85 | 81.65 | 83.15 | 79.60 | 2493964 | 0.19% |
| 08 Oct 2021 | 79.70 | 72.00 | 85.00 | 72.00 | 11422488 | 12.49% |
| 07 Oct 2021 | 70.85 | 70.00 | 72.00 | 66.25 | 804654 | 3.58% |
| 06 Oct 2021 | 68.40 | 73.00 | 73.90 | 66.20 | 1801435 | -3.73% |
| 05 Oct 2021 | 71.05 | 67.00 | 72.15 | 66.60 | 2340844 | 5.65% |
| 04 Oct 2021 | 67.25 | 66.65 | 69.00 | 66.20 | 700627 | 2.05% |
| 01 Oct 2021 | 65.90 | 65.60 | 66.40 | 64.50 | 571771 | 0.46% |
| 30 Sep 2021 | 65.60 | 65.85 | 67.00 | 65.25 | 1463553 | 0.23% |
| 29 Sep 2021 | 65.45 | 65.00 | 66.35 | 65.00 | 307091 | -0.53% |
| 28 Sep 2021 | 65.80 | 66.20 | 67.20 | 65.00 | 546107 | -0.30% |
| 27 Sep 2021 | 66.00 | 64.80 | 68.10 | 64.30 | 1256166 | 3.04% |
| 24 Sep 2021 | 64.05 | 65.00 | 66.50 | 63.70 | 390256 | -1.00% |
| 23 Sep 2021 | 64.70 | 66.45 | 67.25 | 63.80 | 789521 | -1.82% |
| 22 Sep 2021 | 65.90 | 65.75 | 68.50 | 65.40 | 983848 | 1.00% |
| 21 Sep 2021 | 65.25 | 66.05 | 66.95 | 63.50 | 726958 | -0.61% |
| 20 Sep 2021 | 65.65 | 64.85 | 71.00 | 63.95 | 3320906 | 1.23% |
| 17 Sep 2021 | 64.85 | 65.10 | 67.85 | 64.00 | 2515767 | 0.62% |
| 16 Sep 2021 | 64.45 | 63.20 | 65.85 | 63.00 | 1519859 | 2.46% |
| 15 Sep 2021 | 62.90 | 62.75 | 64.50 | 62.35 | 1014029 | 1.29% |
| 14 Sep 2021 | 62.10 | 61.90 | 63.10 | 61.20 | 286755 | 0.32% |
| 13 Sep 2021 | 61.90 | 62.40 | 63.65 | 60.80 | 470550 | -0.48% |
| 09 Sep 2021 | 62.20 | 60.35 | 63.70 | 59.70 | 1129740 | 1.63% |
| 08 Sep 2021 | 61.20 | 63.00 | 63.80 | 60.55 | 590220 | -2.55% |
| 07 Sep 2021 | 62.80 | 62.00 | 64.85 | 60.50 | 748847 | 1.29% |
| 06 Sep 2021 | 62.00 | 59.50 | 65.00 | 59.50 | 1238229 | 4.47% |
| 03 Sep 2021 | 59.35 | 57.15 | 61.65 | 57.15 | 407835 | 1.80% |
| 02 Sep 2021 | 58.30 | 58.75 | 59.10 | 56.40 | 186148 | -0.34% |
| 01 Sep 2021 | 58.50 | 59.20 | 59.40 | 58.05 | 110832 | -0.68% |
| 31 Aug 2021 | 58.90 | 59.20 | 59.90 | 58.15 | 136402 | -0.34% |
| 30 Aug 2021 | 59.10 | 60.30 | 60.40 | 58.85 | 217849 | 0.42% |
| 27 Aug 2021 | 58.85 | 57.40 | 60.80 | 57.05 | 362441 | 2.97% |
| 26 Aug 2021 | 57.15 | 57.00 | 57.75 | 56.55 | 105051 | -0.52% |
| 25 Aug 2021 | 57.45 | 58.90 | 58.95 | 57.10 | 179212 | -1.54% |
| 24 Aug 2021 | 58.35 | 54.70 | 58.75 | 54.50 | 318347 | 6.38% |
| 23 Aug 2021 | 54.85 | 57.95 | 58.10 | 53.80 | 282911 | -4.28% |
| 20 Aug 2021 | 57.30 | 58.00 | 58.75 | 57.00 | 158387 | -1.04% |
| 18 Aug 2021 | 57.90 | 60.95 | 61.00 | 57.45 | 511334 | -3.34% |
| 17 Aug 2021 | 59.90 | 58.95 | 60.30 | 58.15 | 281338 | 2.48% |
| 16 Aug 2021 | 58.45 | 59.10 | 59.25 | 57.50 | 156367 | -0.51% |
| 13 Aug 2021 | 58.75 | 59.20 | 60.30 | 58.55 | 202110 | -0.17% |
| 12 Aug 2021 | 58.85 | 58.55 | 60.35 | 58.15 | 218608 | 0.43% |
| 11 Aug 2021 | 58.60 | 59.60 | 60.40 | 55.50 | 566211 | -0.68% |
| 10 Aug 2021 | 59.00 | 61.25 | 61.50 | 57.55 | 356071 | -2.72% |
| 09 Aug 2021 | 60.65 | 63.75 | 63.75 | 60.30 | 381760 | -3.27% |
| 06 Aug 2021 | 62.70 | 62.65 | 64.50 | 61.20 | 660278 | 1.05% |
| 05 Aug 2021 | 62.05 | 60.00 | 62.45 | 58.80 | 708479 | 2.56% |
| 04 Aug 2021 | 60.50 | 62.40 | 62.70 | 60.30 | 409933 | -0.25% |
| 03 Aug 2021 | 60.65 | 61.60 | 63.00 | 60.50 | 451387 | -1.06% |
| 02 Aug 2021 | 61.30 | 61.30 | 62.50 | 61.15 | 269122 | -0.97% |
| 30 Jul 2021 | 61.90 | 62.20 | 63.00 | 61.80 | 223865 | 0.08% |
| 29 Jul 2021 | 61.85 | 62.90 | 64.40 | 61.50 | 411938 | -0.80% |
| 28 Jul 2021 | 62.35 | 61.80 | 63.70 | 60.00 | 1147422 | 2.72% |
| 27 Jul 2021 | 60.70 | 58.20 | 60.70 | 58.20 | 945793 | 4.93% |
| 26 Jul 2021 | 57.85 | 59.20 | 60.20 | 57.65 | 374266 | -1.78% |
| 23 Jul 2021 | 58.90 | 60.80 | 60.80 | 58.50 | 288819 | -1.75% |
| 22 Jul 2021 | 59.95 | 59.90 | 61.00 | 59.80 | 305442 | 1.44% |
| 20 Jul 2021 | 59.10 | 60.30 | 61.40 | 58.00 | 671994 | -3.19% |
| 19 Jul 2021 | 61.05 | 62.00 | 62.70 | 60.75 | 681651 | -2.24% |
| 16 Jul 2021 | 62.45 | 62.30 | 63.00 | 62.00 | 232023 | 0.24% |
| 15 Jul 2021 | 62.30 | 64.30 | 64.30 | 62.00 | 614085 | -2.20% |
| 14 Jul 2021 | 63.70 | 64.95 | 65.15 | 63.45 | 370323 | -1.62% |
| 13 Jul 2021 | 64.75 | 64.80 | 66.70 | 63.85 | 638952 | 1.49% |
| 12 Jul 2021 | 63.80 | 65.25 | 65.75 | 63.65 | 446263 | 0.08% |
| 09 Jul 2021 | 63.75 | 63.50 | 64.30 | 63.30 | 219760 | 0.08% |
| 08 Jul 2021 | 63.70 | 64.10 | 65.85 | 63.05 | 450613 | -1.62% |
| 07 Jul 2021 | 64.75 | 64.65 | 66.10 | 63.90 | 674902 | 0.00% |
| 06 Jul 2021 | 64.75 | 65.00 | 66.55 | 64.30 | 1854572 | 2.13% |
| 05 Jul 2021 | 63.40 | 64.45 | 64.50 | 62.90 | 763097 | -0.63% |
| 02 Jul 2021 | 63.80 | 64.00 | 64.70 | 63.05 | 309711 | 0.63% |
| 01 Jul 2021 | 63.40 | 63.95 | 64.85 | 63.00 | 342160 | -0.31% |
| 30 Jun 2021 | 63.60 | 66.45 | 66.45 | 63.25 | 687613 | -3.42% |
| 29 Jun 2021 | 65.85 | 68.75 | 69.05 | 65.50 | 2469942 | 0.08% |
| 28 Jun 2021 | 65.80 | 66.00 | 67.25 | 63.20 | 1081238 | 1.31% |
| 25 Jun 2021 | 64.95 | 62.00 | 65.45 | 61.50 | 896632 | 4.17% |
| 24 Jun 2021 | 62.35 | 64.70 | 64.70 | 62.00 | 355932 | -2.35% |
| 23 Jun 2021 | 63.85 | 65.10 | 65.80 | 63.40 | 695349 | 1.35% |
| 22 Jun 2021 | 63.00 | 62.90 | 63.80 | 62.30 | 426349 | 1.69% |
| 21 Jun 2021 | 61.95 | 61.50 | 63.90 | 59.50 | 538947 | -0.64% |
| 18 Jun 2021 | 62.35 | 64.50 | 64.90 | 61.30 | 994094 | -3.33% |
| 17 Jun 2021 | 64.50 | 61.95 | 65.65 | 61.10 | 1485305 | 3.12% |
| 16 Jun 2021 | 62.55 | 65.80 | 67.10 | 62.55 | 1140005 | -4.94% |
| 15 Jun 2021 | 65.80 | 67.80 | 68.85 | 65.25 | 985632 | -3.09% |
| 14 Jun 2021 | 67.90 | 68.00 | 69.30 | 64.65 | 690177 | -0.07% |
| 11 Jun 2021 | 67.95 | 69.10 | 70.80 | 67.35 | 613013 | -1.59% |
| 10 Jun 2021 | 69.05 | 71.05 | 71.50 | 68.35 | 865533 | -1.71% |
| 09 Jun 2021 | 70.25 | 68.00 | 71.20 | 67.00 | 2955066 | 3.54% |
| 08 Jun 2021 | 67.85 | 66.20 | 68.80 | 64.10 | 1170621 | 2.65% |
| 07 Jun 2021 | 66.10 | 70.85 | 70.85 | 65.10 | 2714207 | -3.50% |
| 04 Jun 2021 | 68.50 | 66.15 | 68.50 | 65.45 | 2263141 | 4.98% |
| 03 Jun 2021 | 65.25 | 63.50 | 65.70 | 62.50 | 4210480 | 4.23% |
| 02 Jun 2021 | 62.60 | 61.25 | 63.55 | 60.25 | 1743461 | 2.20% |
| 01 Jun 2021 | 61.25 | 64.10 | 64.15 | 60.10 | 1568592 | 0.25% |
| 31 May 2021 | 61.10 | 57.70 | 61.10 | 55.55 | 1175712 | 4.98% |
| 28 May 2021 | 58.20 | 59.60 | 60.00 | 58.20 | 1855375 | -4.98% |
| 27 May 2021 | 61.25 | 66.00 | 66.35 | 61.25 | 2208163 | -4.97% |
| 26 May 2021 | 64.45 | 63.95 | 64.45 | 62.65 | 663840 | 4.97% |
| 25 May 2021 | 61.40 | 59.40 | 61.40 | 58.40 | 1189932 | 4.96% |
| 24 May 2021 | 58.50 | 59.50 | 59.85 | 55.20 | 2443116 | 1.74% |
| 21 May 2021 | 57.50 | 55.65 | 57.50 | 55.55 | 1015948 | 4.93% |
| 20 May 2021 | 54.80 | 55.20 | 55.20 | 53.60 | 2055855 | 4.18% |
| 19 May 2021 | 52.60 | 52.60 | 52.60 | 52.60 | 336267 | 4.99% |
| 18 May 2021 | 50.10 | 48.70 | 50.10 | 47.65 | 748007 | 4.92% |
| 17 May 2021 | 47.75 | 46.65 | 48.35 | 46.65 | 215442 | 1.27% |
| 14 May 2021 | 47.15 | 47.60 | 47.75 | 46.75 | 333523 | 0.64% |
| 12 May 2021 | 46.85 | 48.30 | 49.90 | 46.65 | 460048 | -3.00% |
| 11 May 2021 | 48.30 | 46.90 | 49.20 | 45.85 | 630726 | 2.99% |
| 10 May 2021 | 46.90 | 47.60 | 47.60 | 46.55 | 290896 | -0.21% |
| 07 May 2021 | 47.00 | 47.80 | 47.80 | 46.70 | 181741 | 0.11% |
| 06 May 2021 | 46.95 | 47.90 | 47.90 | 45.60 | 173976 | -1.26% |
| 05 May 2021 | 47.55 | 47.25 | 48.50 | 46.80 | 204913 | 2.04% |
| 04 May 2021 | 46.60 | 48.50 | 49.00 | 46.10 | 292741 | -3.32% |
| 03 May 2021 | 48.20 | 47.15 | 49.00 | 46.50 | 282627 | 1.26% |
| 30 Apr 2021 | 47.60 | 48.00 | 49.50 | 47.05 | 244807 | -1.14% |
| 29 Apr 2021 | 48.15 | 49.15 | 49.65 | 47.25 | 324090 | -1.73% |
| 28 Apr 2021 | 49.00 | 51.90 | 51.90 | 48.50 | 1098843 | -0.91% |
| 27 Apr 2021 | 49.45 | 49.45 | 49.45 | 48.75 | 410420 | 4.99% |
| 26 Apr 2021 | 47.10 | 46.60 | 47.10 | 46.05 | 331692 | 4.90% |
| 23 Apr 2021 | 44.90 | 43.00 | 45.25 | 43.00 | 375125 | 4.18% |
| 22 Apr 2021 | 43.10 | 43.90 | 43.90 | 41.75 | 438611 | 0.47% |
| 20 Apr 2021 | 42.90 | 44.30 | 45.25 | 42.00 | 239923 | -0.46% |
| 19 Apr 2021 | 43.10 | 44.50 | 44.50 | 42.80 | 603541 | -4.33% |
| 16 Apr 2021 | 45.05 | 45.05 | 45.80 | 44.95 | 152558 | 0.00% |
| 15 Apr 2021 | 45.05 | 45.50 | 45.55 | 44.55 | 242275 | -1.74% |
| 13 Apr 2021 | 45.85 | 44.25 | 46.20 | 44.25 | 182198 | 0.66% |
| 12 Apr 2021 | 45.55 | 47.15 | 47.15 | 45.10 | 517665 | -4.00% |
| 09 Apr 2021 | 47.45 | 47.35 | 48.20 | 47.00 | 233457 | 0.53% |
| 08 Apr 2021 | 47.20 | 47.00 | 48.55 | 46.20 | 405913 | 2.05% |
| 07 Apr 2021 | 46.25 | 46.00 | 47.40 | 45.90 | 258180 | 0.00% |
| 06 Apr 2021 | 46.25 | 48.50 | 48.50 | 45.60 | 375546 | -2.43% |
| 05 Apr 2021 | 47.40 | 50.20 | 50.20 | 46.75 | 469965 | -3.66% |
| 01 Apr 2021 | 49.20 | 50.00 | 50.25 | 48.85 | 238146 | 0.20% |
| 31 Mar 2021 | 49.10 | 49.80 | 50.50 | 49.00 | 317376 | 0.20% |
| 30 Mar 2021 | 49.00 | 49.50 | 50.00 | 48.95 | 281037 | 0.00% |
| 26 Mar 2021 | 49.00 | 49.20 | 49.95 | 49.00 | 328039 | -0.10% |
| 25 Mar 2021 | 49.05 | 49.50 | 49.50 | 48.90 | 560007 | -0.71% |
| 24 Mar 2021 | 49.40 | 50.35 | 51.80 | 49.00 | 922747 | -1.89% |
| 23 Mar 2021 | 50.35 | 51.70 | 51.75 | 49.70 | 338218 | -1.47% |
| 22 Mar 2021 | 51.10 | 53.30 | 53.80 | 50.90 | 581636 | -2.20% |
| 19 Mar 2021 | 52.25 | 48.20 | 52.25 | 48.20 | 774562 | 4.92% |
| 18 Mar 2021 | 49.80 | 50.60 | 51.30 | 49.30 | 690855 | 1.84% |
| 17 Mar 2021 | 48.90 | 51.25 | 52.80 | 48.70 | 907558 | -4.59% |
| 16 Mar 2021 | 51.25 | 55.00 | 55.00 | 51.25 | 634280 | -4.92% |
| 15 Mar 2021 | 53.90 | 56.00 | 56.00 | 52.65 | 677284 | -2.36% |
| 12 Mar 2021 | 55.20 | 58.70 | 58.95 | 55.10 | 1038520 | -4.83% |
| 10 Mar 2021 | 58.00 | 58.70 | 58.70 | 56.50 | 1308637 | -1.44% |
| 09 Mar 2021 | 58.85 | 61.35 | 61.80 | 57.85 | 3577936 | -0.08% |
| 08 Mar 2021 | 58.90 | 54.70 | 58.90 | 54.40 | 2416186 | 9.99% |
| 05 Mar 2021 | 53.55 | 57.00 | 59.15 | 52.70 | 2199163 | -5.89% |
| 04 Mar 2021 | 56.90 | 50.50 | 56.90 | 49.65 | 5785076 | 9.95% |
| 03 Mar 2021 | 51.75 | 47.05 | 51.80 | 47.00 | 3216183 | 9.87% |
| 02 Mar 2021 | 47.10 | 45.65 | 47.95 | 45.65 | 726761 | 1.73% |
| 01 Mar 2021 | 46.30 | 45.20 | 46.70 | 45.00 | 463986 | 2.43% |
| 26 Feb 2021 | 45.20 | 45.00 | 46.25 | 45.00 | 273869 | -1.74% |
| 25 Feb 2021 | 46.00 | 46.90 | 46.90 | 45.40 | 625498 | -0.11% |
| 24 Feb 2021 | 46.05 | 46.50 | 46.55 | 45.05 | 445020 | -1.60% |
| 23 Feb 2021 | 46.80 | 47.25 | 47.50 | 46.00 | 359749 | -0.32% |
| 22 Feb 2021 | 46.95 | 48.85 | 50.00 | 46.15 | 879105 | -1.26% |
| 19 Feb 2021 | 47.55 | 47.90 | 48.70 | 46.80 | 744601 | 0.42% |
| 18 Feb 2021 | 47.35 | 45.20 | 48.45 | 45.20 | 1627853 | 3.38% |
| 17 Feb 2021 | 45.80 | 46.50 | 47.05 | 45.55 | 264757 | -1.51% |
| 16 Feb 2021 | 46.50 | 48.45 | 48.45 | 46.25 | 259997 | -2.92% |
| 15 Feb 2021 | 47.90 | 48.00 | 48.50 | 47.55 | 585617 | 1.05% |
| 12 Feb 2021 | 47.40 | 48.50 | 49.60 | 46.35 | 1167085 | 0.85% |
| 11 Feb 2021 | 47.00 | 46.35 | 48.70 | 46.35 | 674035 | -1.36% |
| 10 Feb 2021 | 47.65 | 46.05 | 48.40 | 45.40 | 1041507 | 3.59% |
| 09 Feb 2021 | 46.00 | 46.35 | 46.95 | 45.70 | 459891 | -0.76% |
| 08 Feb 2021 | 46.35 | 45.70 | 48.45 | 45.00 | 576696 | 1.42% |
| 05 Feb 2021 | 45.70 | 48.60 | 49.10 | 45.00 | 1094275 | -1.30% |
| 04 Feb 2021 | 46.30 | 45.00 | 46.30 | 44.50 | 508508 | 4.99% |
| 03 Feb 2021 | 44.10 | 44.90 | 44.90 | 43.10 | 1694765 | -0.34% |
| 02 Feb 2021 | 44.25 | 44.20 | 45.00 | 42.55 | 630997 | 2.91% |
| 01 Feb 2021 | 43.00 | 45.60 | 45.85 | 42.85 | 832831 | -4.66% |
| 29 Jan 2021 | 45.10 | 43.90 | 45.20 | 43.50 | 3156718 | 4.76% |
| 28 Jan 2021 | 43.05 | 40.00 | 43.05 | 40.00 | 697466 | 5.00% |
| 27 Jan 2021 | 41.00 | 43.00 | 43.00 | 40.00 | 811560 | -2.26% |
| 25 Jan 2021 | 41.95 | 43.95 | 44.40 | 41.70 | 385510 | -3.56% |
| 22 Jan 2021 | 43.50 | 43.85 | 44.50 | 43.10 | 316339 | -1.47% |
| 21 Jan 2021 | 44.15 | 44.45 | 44.45 | 43.85 | 401530 | 0.00% |
| 20 Jan 2021 | 44.15 | 45.25 | 45.25 | 43.80 | 397349 | -0.45% |
| 19 Jan 2021 | 44.35 | 44.35 | 45.50 | 44.05 | 497401 | 1.26% |
| 18 Jan 2021 | 43.80 | 45.50 | 45.90 | 43.25 | 749824 | -3.74% |
| 15 Jan 2021 | 45.50 | 45.85 | 46.40 | 45.00 | 475239 | -0.98% |
| 14 Jan 2021 | 45.95 | 46.15 | 47.00 | 45.75 | 493152 | -0.43% |
| 13 Jan 2021 | 46.15 | 47.70 | 47.70 | 45.80 | 692867 | -1.60% |
| 12 Jan 2021 | 46.90 | 46.50 | 47.80 | 45.30 | 380849 | 0.64% |
| 11 Jan 2021 | 46.60 | 48.30 | 48.80 | 46.25 | 512095 | -2.71% |
| 08 Jan 2021 | 47.90 | 49.15 | 49.15 | 47.65 | 350043 | -0.62% |
| 07 Jan 2021 | 48.20 | 49.25 | 50.00 | 47.85 | 535866 | -1.23% |
| 06 Jan 2021 | 48.80 | 49.20 | 50.20 | 47.40 | 623858 | -2.11% |
| 05 Jan 2021 | 49.85 | 51.10 | 51.80 | 48.55 | 1518615 | -0.60% |
| 04 Jan 2021 | 50.15 | 48.90 | 50.15 | 48.25 | 1334649 | 4.92% |
| 01 Jan 2021 | 47.80 | 48.70 | 49.40 | 46.55 | 1405488 | 1.59% |
| 31 Dec 2020 | 47.05 | 47.00 | 49.25 | 46.10 | 600166 | 0.21% |
| 30 Dec 2020 | 46.95 | 46.20 | 47.15 | 45.10 | 461403 | 1.95% |
| 29 Dec 2020 | 46.05 | 47.60 | 47.65 | 45.50 | 377028 | -1.39% |
| 28 Dec 2020 | 46.70 | 47.00 | 47.00 | 45.80 | 260110 | 1.97% |
| 24 Dec 2020 | 45.80 | 45.80 | 46.70 | 44.30 | 514918 | 2.92% |
| 23 Dec 2020 | 44.50 | 43.50 | 45.85 | 41.60 | 1326381 | 1.83% |
| 22 Dec 2020 | 43.70 | 43.70 | 43.95 | 43.70 | 201511 | -4.90% |
| 21 Dec 2020 | 45.95 | 48.30 | 48.30 | 45.95 | 613023 | -4.96% |
| 18 Dec 2020 | 48.35 | 49.10 | 49.80 | 47.50 | 574394 | -2.22% |
| 17 Dec 2020 | 49.45 | 49.80 | 50.40 | 49.00 | 793672 | -1.00% |
| 16 Dec 2020 | 49.95 | 50.40 | 51.40 | 49.55 | 726645 | 1.01% |
| 15 Dec 2020 | 49.45 | 51.50 | 51.50 | 48.05 | 567164 | -1.59% |
| 14 Dec 2020 | 50.25 | 51.60 | 51.60 | 50.05 | 422539 | -1.28% |
| 11 Dec 2020 | 50.90 | 52.30 | 52.30 | 50.10 | 458188 | -0.10% |
| 10 Dec 2020 | 50.95 | 51.00 | 52.00 | 49.00 | 737346 | 0.00% |
| 09 Dec 2020 | 50.95 | 52.00 | 52.00 | 50.00 | 638223 | 0.49% |
| 08 Dec 2020 | 50.70 | 52.20 | 52.20 | 50.00 | 745921 | -0.88% |
