VTL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 432.65 | 430.00 | 434.00 | 428.50 | 72053 | 0.13% |
| 04 Dec 2025 | 432.10 | 428.25 | 433.60 | 427.55 | 70295 | 0.30% |
| 03 Dec 2025 | 430.80 | 431.95 | 431.95 | 426.50 | 101920 | -0.27% |
| 02 Dec 2025 | 431.95 | 430.00 | 433.70 | 427.50 | 68608 | 0.36% |
| 01 Dec 2025 | 430.40 | 436.00 | 437.20 | 428.05 | 134346 | -1.53% |
| 28 Nov 2025 | 437.10 | 428.50 | 439.50 | 426.25 | 189043 | 2.13% |
| 27 Nov 2025 | 428.00 | 434.45 | 436.15 | 425.40 | 126218 | -0.97% |
| 26 Nov 2025 | 432.20 | 425.15 | 451.00 | 425.15 | 1279153 | 1.66% |
| 25 Nov 2025 | 425.15 | 433.70 | 435.55 | 424.05 | 201040 | -2.35% |
| 24 Nov 2025 | 435.40 | 450.00 | 454.20 | 434.00 | 183286 | -3.66% |
| 21 Nov 2025 | 451.95 | 464.00 | 466.45 | 447.00 | 133777 | -2.86% |
| 20 Nov 2025 | 465.25 | 461.10 | 467.00 | 455.05 | 252886 | 1.00% |
| 19 Nov 2025 | 460.65 | 457.85 | 468.95 | 454.40 | 405957 | 1.12% |
| 18 Nov 2025 | 455.55 | 464.70 | 464.70 | 453.10 | 150319 | -1.02% |
| 17 Nov 2025 | 460.25 | 452.70 | 462.60 | 449.15 | 259279 | 1.65% |
| 14 Nov 2025 | 452.80 | 450.85 | 454.00 | 445.70 | 192963 | 0.43% |
| 13 Nov 2025 | 450.85 | 451.00 | 457.00 | 447.00 | 215275 | 0.78% |
| 12 Nov 2025 | 447.35 | 449.00 | 451.00 | 442.00 | 202567 | 0.12% |
| 11 Nov 2025 | 446.80 | 439.00 | 448.50 | 437.05 | 273054 | 2.51% |
| 10 Nov 2025 | 435.85 | 435.30 | 439.00 | 431.10 | 67411 | -0.56% |
| 07 Nov 2025 | 438.30 | 428.05 | 440.00 | 424.05 | 115572 | 2.11% |
| 06 Nov 2025 | 429.25 | 440.00 | 440.00 | 425.75 | 136066 | -1.98% |
| 04 Nov 2025 | 437.90 | 442.15 | 443.40 | 435.00 | 102898 | -1.24% |
| 03 Nov 2025 | 443.40 | 438.20 | 452.50 | 438.20 | 489781 | 1.69% |
| 31 Oct 2025 | 436.05 | 438.70 | 441.35 | 432.30 | 143045 | -0.65% |
| 30 Oct 2025 | 438.90 | 447.50 | 447.50 | 435.20 | 139938 | -0.79% |
| 29 Oct 2025 | 442.40 | 435.55 | 446.60 | 428.60 | 547795 | 2.10% |
| 28 Oct 2025 | 433.30 | 440.45 | 444.15 | 431.00 | 278736 | -1.62% |
| 27 Oct 2025 | 440.45 | 443.85 | 444.75 | 434.00 | 404907 | -0.37% |
| 24 Oct 2025 | 442.10 | 427.90 | 449.75 | 419.35 | 1528158 | 1.07% |
| 23 Oct 2025 | 437.40 | 430.50 | 454.25 | 426.60 | 14428536 | 7.14% |
| 21 Oct 2025 | 408.25 | 408.25 | 409.80 | 406.80 | 22269 | 0.48% |
| 20 Oct 2025 | 406.30 | 405.05 | 408.00 | 399.40 | 83410 | 0.43% |
| 17 Oct 2025 | 404.55 | 412.00 | 412.00 | 401.20 | 81710 | -1.18% |
| 16 Oct 2025 | 409.40 | 405.60 | 411.40 | 401.20 | 159553 | 1.88% |
| 15 Oct 2025 | 401.85 | 394.90 | 406.00 | 393.20 | 223388 | 1.82% |
| 14 Oct 2025 | 394.65 | 399.00 | 401.00 | 385.50 | 350623 | -1.02% |
| 13 Oct 2025 | 398.70 | 402.95 | 403.35 | 397.00 | 113576 | -0.83% |
| 10 Oct 2025 | 402.05 | 403.90 | 406.45 | 398.00 | 270258 | 0.45% |
| 09 Oct 2025 | 400.25 | 400.00 | 401.65 | 396.20 | 146396 | 0.84% |
| 08 Oct 2025 | 396.90 | 402.00 | 407.90 | 395.60 | 112149 | -1.26% |
| 07 Oct 2025 | 401.95 | 405.60 | 407.90 | 400.40 | 149347 | -0.37% |
| 06 Oct 2025 | 403.45 | 409.90 | 411.20 | 402.10 | 119406 | -1.10% |
| 03 Oct 2025 | 407.95 | 413.85 | 413.85 | 407.05 | 137804 | -0.37% |
| 01 Oct 2025 | 409.45 | 414.90 | 414.90 | 406.75 | 85259 | -0.82% |
| 30 Sep 2025 | 412.85 | 410.00 | 416.70 | 407.10 | 133943 | 0.77% |
| 29 Sep 2025 | 409.70 | 417.20 | 421.85 | 406.10 | 264222 | -1.80% |
| 26 Sep 2025 | 417.20 | 413.95 | 419.80 | 406.30 | 279946 | 0.86% |
| 25 Sep 2025 | 413.65 | 415.85 | 419.15 | 410.15 | 250802 | -0.56% |
| 24 Sep 2025 | 416.00 | 416.00 | 420.15 | 412.10 | 132760 | -0.41% |
| 23 Sep 2025 | 417.70 | 421.60 | 423.95 | 415.85 | 102710 | -0.91% |
| 22 Sep 2025 | 421.55 | 425.00 | 430.75 | 420.00 | 132540 | -1.07% |
| 19 Sep 2025 | 426.10 | 435.90 | 438.00 | 422.55 | 355171 | -2.20% |
| 18 Sep 2025 | 435.70 | 445.50 | 449.00 | 433.50 | 116396 | -2.20% |
| 17 Sep 2025 | 445.50 | 444.80 | 447.80 | 438.00 | 324398 | 1.97% |
| 16 Sep 2025 | 436.90 | 427.00 | 440.75 | 426.00 | 372658 | 2.49% |
| 15 Sep 2025 | 426.30 | 429.90 | 432.40 | 425.00 | 126741 | -0.84% |
| 12 Sep 2025 | 429.90 | 434.00 | 434.00 | 425.55 | 207620 | -1.25% |
| 11 Sep 2025 | 435.35 | 439.80 | 439.80 | 427.75 | 613062 | -1.72% |
| 10 Sep 2025 | 442.95 | 417.95 | 449.00 | 417.95 | 3276595 | 8.12% |
| 09 Sep 2025 | 409.70 | 413.90 | 413.90 | 407.00 | 124920 | -0.09% |
| 08 Sep 2025 | 410.05 | 407.95 | 415.00 | 407.50 | 150056 | 0.81% |
| 05 Sep 2025 | 406.75 | 411.00 | 415.30 | 405.55 | 227234 | -1.05% |
| 04 Sep 2025 | 411.05 | 425.00 | 425.80 | 410.00 | 281331 | -1.27% |
| 03 Sep 2025 | 416.35 | 414.50 | 419.75 | 413.55 | 313238 | 1.01% |
| 02 Sep 2025 | 412.20 | 424.90 | 426.55 | 410.00 | 661855 | -1.45% |
| 01 Sep 2025 | 418.25 | 420.00 | 423.25 | 410.50 | 1458479 | -1.44% |
| 29 Aug 2025 | 424.35 | 449.00 | 449.00 | 421.55 | 6884962 | -5.74% |
| 28 Aug 2025 | 450.20 | 395.05 | 459.90 | 387.20 | 25666810 | 13.03% |
| 26 Aug 2025 | 398.30 | 411.00 | 411.85 | 396.75 | 171704 | -3.68% |
| 25 Aug 2025 | 413.50 | 414.75 | 417.90 | 410.00 | 60507 | -0.30% |
| 22 Aug 2025 | 414.75 | 421.20 | 422.10 | 412.50 | 119319 | -1.57% |
| 21 Aug 2025 | 421.35 | 429.30 | 431.10 | 420.00 | 127510 | -1.79% |
| 20 Aug 2025 | 429.05 | 430.75 | 431.75 | 424.50 | 339485 | -1.39% |
| 19 Aug 2025 | 435.10 | 419.00 | 447.80 | 415.90 | 7826597 | 6.28% |
| 18 Aug 2025 | 409.40 | 397.05 | 412.85 | 396.55 | 410803 | 3.90% |
| 14 Aug 2025 | 394.05 | 400.15 | 402.25 | 391.70 | 95951 | -1.52% |
| 13 Aug 2025 | 400.15 | 399.65 | 408.95 | 392.10 | 100067 | 0.13% |
| 12 Aug 2025 | 399.65 | 390.25 | 402.80 | 389.25 | 180249 | 2.41% |
| 11 Aug 2025 | 390.25 | 395.00 | 395.00 | 383.70 | 132452 | -0.71% |
| 08 Aug 2025 | 393.05 | 397.00 | 404.95 | 391.60 | 148773 | -0.95% |
| 07 Aug 2025 | 396.80 | 399.00 | 414.80 | 390.55 | 363415 | -2.79% |
| 06 Aug 2025 | 408.20 | 419.00 | 421.20 | 405.80 | 340219 | -2.36% |
| 05 Aug 2025 | 418.05 | 418.90 | 427.80 | 415.35 | 144688 | 0.28% |
| 04 Aug 2025 | 416.90 | 420.75 | 423.45 | 415.20 | 164695 | -0.92% |
| 01 Aug 2025 | 420.75 | 436.90 | 449.00 | 416.00 | 217768 | -3.70% |
| 31 Jul 2025 | 436.90 | 445.05 | 450.00 | 431.10 | 343616 | -4.68% |
| 30 Jul 2025 | 458.35 | 460.00 | 465.55 | 456.35 | 72088 | -0.36% |
| 29 Jul 2025 | 460.00 | 457.00 | 464.20 | 456.10 | 106173 | 0.10% |
| 28 Jul 2025 | 459.55 | 473.65 | 476.95 | 458.20 | 153129 | -2.98% |
| 25 Jul 2025 | 473.65 | 492.45 | 492.85 | 471.45 | 194066 | -3.90% |
| 24 Jul 2025 | 492.85 | 486.50 | 498.85 | 486.05 | 291353 | 1.77% |
| 23 Jul 2025 | 484.30 | 484.55 | 491.75 | 473.95 | 289002 | -0.05% |
| 22 Jul 2025 | 484.55 | 500.65 | 501.55 | 483.35 | 333111 | -3.22% |
| 21 Jul 2025 | 500.65 | 501.25 | 504.95 | 494.10 | 73503 | -0.12% |
| 18 Jul 2025 | 501.25 | 502.15 | 505.40 | 496.30 | 105080 | -0.18% |
| 17 Jul 2025 | 502.15 | 503.90 | 506.60 | 497.05 | 98015 | 0.41% |
| 16 Jul 2025 | 500.10 | 503.95 | 505.85 | 499.00 | 111271 | -0.21% |
| 15 Jul 2025 | 501.15 | 491.55 | 504.70 | 490.50 | 176642 | 1.95% |
| 14 Jul 2025 | 491.55 | 497.60 | 497.60 | 488.00 | 143800 | -1.22% |
| 11 Jul 2025 | 497.60 | 507.00 | 509.95 | 495.35 | 184769 | -2.07% |
| 10 Jul 2025 | 508.10 | 503.80 | 514.80 | 501.55 | 589255 | 0.85% |
| 09 Jul 2025 | 503.80 | 500.30 | 507.00 | 485.45 | 832812 | 0.61% |
| 08 Jul 2025 | 500.75 | 508.00 | 539.90 | 491.25 | 9910800 | 0.41% |
| 07 Jul 2025 | 498.70 | 500.35 | 506.60 | 493.15 | 100915 | -0.33% |
| 04 Jul 2025 | 500.35 | 498.90 | 503.75 | 495.05 | 96670 | 0.29% |
| 03 Jul 2025 | 498.90 | 497.65 | 509.30 | 493.00 | 146350 | 0.20% |
| 02 Jul 2025 | 497.90 | 502.85 | 503.50 | 494.20 | 94220 | -0.98% |
| 01 Jul 2025 | 502.85 | 504.95 | 506.20 | 497.00 | 128586 | 0.46% |
| 30 Jun 2025 | 500.55 | 494.00 | 501.00 | 492.75 | 199154 | 1.52% |
| 27 Jun 2025 | 493.05 | 486.30 | 495.00 | 486.10 | 584822 | 1.45% |
| 26 Jun 2025 | 486.00 | 492.50 | 492.50 | 482.35 | 82071 | -0.41% |
| 25 Jun 2025 | 488.00 | 479.00 | 495.00 | 478.70 | 223393 | 2.03% |
| 24 Jun 2025 | 478.30 | 472.90 | 482.00 | 465.55 | 196893 | 2.22% |
| 23 Jun 2025 | 467.90 | 458.00 | 470.15 | 454.40 | 104662 | 2.17% |
| 20 Jun 2025 | 457.95 | 455.00 | 462.80 | 452.90 | 164509 | 0.59% |
| 19 Jun 2025 | 455.25 | 464.60 | 469.05 | 453.30 | 77157 | -2.76% |
| 18 Jun 2025 | 468.15 | 477.90 | 478.10 | 465.00 | 56274 | -1.97% |
| 17 Jun 2025 | 477.55 | 472.70 | 484.70 | 472.70 | 99633 | 1.03% |
| 16 Jun 2025 | 472.70 | 482.15 | 483.15 | 471.00 | 84408 | -1.96% |
| 13 Jun 2025 | 482.15 | 480.10 | 486.30 | 476.00 | 72172 | -1.71% |
| 12 Jun 2025 | 490.55 | 494.10 | 497.30 | 487.20 | 90603 | -0.34% |
| 11 Jun 2025 | 492.20 | 490.20 | 498.75 | 482.85 | 140315 | 0.56% |
| 10 Jun 2025 | 489.45 | 489.50 | 499.00 | 487.10 | 138677 | 0.54% |
| 09 Jun 2025 | 486.80 | 485.40 | 490.00 | 483.05 | 69947 | 0.29% |
| 06 Jun 2025 | 485.40 | 488.05 | 488.80 | 482.70 | 62417 | -0.54% |
| 05 Jun 2025 | 488.05 | 489.00 | 492.00 | 483.30 | 54129 | -0.19% |
| 04 Jun 2025 | 489.00 | 492.40 | 494.65 | 486.15 | 80058 | -0.40% |
| 03 Jun 2025 | 490.95 | 491.05 | 497.30 | 483.35 | 128387 | -0.46% |
| 02 Jun 2025 | 493.20 | 491.00 | 497.00 | 489.15 | 73577 | 0.29% |
| 30 May 2025 | 491.75 | 506.00 | 510.95 | 490.00 | 215262 | -1.57% |
| 29 May 2025 | 499.60 | 504.80 | 504.80 | 495.45 | 132677 | 0.17% |
| 28 May 2025 | 498.75 | 487.00 | 501.00 | 487.00 | 135144 | 2.03% |
| 27 May 2025 | 488.85 | 498.45 | 498.45 | 487.10 | 137242 | -1.17% |
| 26 May 2025 | 494.65 | 501.55 | 504.85 | 494.00 | 152161 | -1.46% |
| 23 May 2025 | 502.00 | 505.00 | 515.00 | 494.20 | 152488 | -0.61% |
| 22 May 2025 | 505.10 | 512.45 | 517.00 | 495.00 | 163411 | -1.53% |
| 21 May 2025 | 512.95 | 512.00 | 517.80 | 504.05 | 197127 | 0.21% |
| 20 May 2025 | 511.90 | 519.90 | 523.75 | 508.45 | 339770 | -0.70% |
| 19 May 2025 | 515.50 | 506.00 | 530.00 | 504.05 | 1289496 | 3.14% |
| 16 May 2025 | 499.80 | 481.00 | 503.00 | 481.00 | 581567 | 3.69% |
| 15 May 2025 | 482.00 | 480.50 | 486.00 | 477.25 | 173148 | 1.14% |
| 14 May 2025 | 476.55 | 479.90 | 484.90 | 472.60 | 153695 | 0.00% |
| 13 May 2025 | 476.55 | 481.85 | 485.75 | 473.00 | 186300 | -1.11% |
| 12 May 2025 | 481.90 | 493.00 | 495.45 | 481.00 | 262247 | 0.18% |
| 09 May 2025 | 481.05 | 458.05 | 487.00 | 458.05 | 452538 | 1.76% |
| 08 May 2025 | 472.75 | 479.95 | 491.10 | 466.90 | 579285 | -0.01% |
| 07 May 2025 | 472.80 | 459.95 | 488.00 | 454.80 | 2210458 | 4.73% |
| 06 May 2025 | 451.45 | 461.10 | 468.80 | 450.00 | 145547 | -2.78% |
| 05 May 2025 | 464.35 | 469.00 | 469.00 | 456.85 | 168767 | -0.12% |
| 02 May 2025 | 464.90 | 448.20 | 466.85 | 447.35 | 144387 | 2.36% |
| 30 Apr 2025 | 454.20 | 463.00 | 469.20 | 450.30 | 165021 | -2.26% |
| 29 Apr 2025 | 464.70 | 468.95 | 472.20 | 464.00 | 90859 | -0.39% |
| 28 Apr 2025 | 466.50 | 458.00 | 470.00 | 458.00 | 130762 | 0.39% |
| 25 Apr 2025 | 464.70 | 489.00 | 492.15 | 461.25 | 340756 | -4.66% |
| 24 Apr 2025 | 487.40 | 493.00 | 499.10 | 485.85 | 129810 | -2.06% |
| 23 Apr 2025 | 497.65 | 493.80 | 501.40 | 484.15 | 249514 | 1.80% |
| 22 Apr 2025 | 488.85 | 495.00 | 502.00 | 484.90 | 214295 | -1.79% |
| 21 Apr 2025 | 497.75 | 509.60 | 509.60 | 494.05 | 347121 | -0.97% |
| 17 Apr 2025 | 502.65 | 496.00 | 504.05 | 489.80 | 343261 | 1.26% |
| 16 Apr 2025 | 496.40 | 484.40 | 504.50 | 475.55 | 727517 | 2.28% |
| 15 Apr 2025 | 485.35 | 465.00 | 487.45 | 461.50 | 478771 | 5.26% |
| 11 Apr 2025 | 461.10 | 460.00 | 468.75 | 439.75 | 541362 | 5.62% |
| 09 Apr 2025 | 436.55 | 445.10 | 454.30 | 434.00 | 443798 | -2.03% |
| 08 Apr 2025 | 445.60 | 462.45 | 473.65 | 441.25 | 732805 | -1.71% |
| 07 Apr 2025 | 453.35 | 430.05 | 462.85 | 429.00 | 1296043 | -3.70% |
| 04 Apr 2025 | 470.75 | 476.15 | 481.00 | 443.00 | 5092512 | -1.10% |
| 03 Apr 2025 | 476.00 | 398.00 | 482.40 | 396.55 | 14617675 | 18.41% |
| 02 Apr 2025 | 402.00 | 401.00 | 407.90 | 391.55 | 92649 | 0.94% |
| 01 Apr 2025 | 398.25 | 393.00 | 401.20 | 389.10 | 155300 | 0.78% |
| 28 Mar 2025 | 395.15 | 394.80 | 400.00 | 387.05 | 255639 | 0.10% |
| 27 Mar 2025 | 394.75 | 400.10 | 407.90 | 392.50 | 209883 | -2.24% |
| 26 Mar 2025 | 403.80 | 402.00 | 407.45 | 398.00 | 182755 | 0.40% |
| 25 Mar 2025 | 402.20 | 400.00 | 405.70 | 394.00 | 176699 | 0.59% |
| 24 Mar 2025 | 399.85 | 401.95 | 403.90 | 397.50 | 203406 | 0.96% |
| 21 Mar 2025 | 396.05 | 394.90 | 402.25 | 392.55 | 149072 | 0.00% |
| 20 Mar 2025 | 396.05 | 391.00 | 399.60 | 387.50 | 331974 | 2.39% |
| 19 Mar 2025 | 386.80 | 385.00 | 390.00 | 382.80 | 153254 | 1.88% |
| 18 Mar 2025 | 379.65 | 364.45 | 381.00 | 364.45 | 155194 | 4.17% |
| 17 Mar 2025 | 364.45 | 370.90 | 371.85 | 362.65 | 95200 | -0.49% |
| 13 Mar 2025 | 366.25 | 384.80 | 384.95 | 364.05 | 174899 | -3.71% |
| 12 Mar 2025 | 380.35 | 383.05 | 388.25 | 376.55 | 92831 | -0.13% |
| 11 Mar 2025 | 380.85 | 388.00 | 392.05 | 375.20 | 232672 | -1.82% |
| 10 Mar 2025 | 387.90 | 404.00 | 404.00 | 384.95 | 126028 | -3.30% |
| 07 Mar 2025 | 401.15 | 397.30 | 409.10 | 395.20 | 197329 | 0.85% |
| 06 Mar 2025 | 397.75 | 398.10 | 405.15 | 394.00 | 143136 | 0.05% |
| 05 Mar 2025 | 397.55 | 386.45 | 401.00 | 384.00 | 254075 | 2.87% |
| 04 Mar 2025 | 386.45 | 371.50 | 392.00 | 361.10 | 584413 | 3.32% |
| 03 Mar 2025 | 374.05 | 387.95 | 387.95 | 368.95 | 156608 | -1.49% |
| 28 Feb 2025 | 379.70 | 396.00 | 396.95 | 378.00 | 181717 | -4.18% |
| 27 Feb 2025 | 396.25 | 412.00 | 412.00 | 390.00 | 148504 | -2.80% |
| 25 Feb 2025 | 407.65 | 407.55 | 411.00 | 403.25 | 78718 | 0.02% |
| 24 Feb 2025 | 407.55 | 420.90 | 420.90 | 406.40 | 104273 | -2.99% |
| 21 Feb 2025 | 420.10 | 428.90 | 430.00 | 415.25 | 128255 | -1.38% |
| 20 Feb 2025 | 426.00 | 425.30 | 430.00 | 422.40 | 74060 | -0.40% |
| 19 Feb 2025 | 427.70 | 422.05 | 430.00 | 420.80 | 85706 | 1.08% |
| 18 Feb 2025 | 423.15 | 430.60 | 432.15 | 422.00 | 98838 | -1.73% |
| 17 Feb 2025 | 430.60 | 433.00 | 435.00 | 421.00 | 170278 | -1.15% |
| 14 Feb 2025 | 435.60 | 433.00 | 442.35 | 430.00 | 211594 | -0.54% |
| 13 Feb 2025 | 437.95 | 437.45 | 440.85 | 429.30 | 143037 | 0.11% |
| 12 Feb 2025 | 437.45 | 428.15 | 438.90 | 413.55 | 277164 | 2.17% |
| 11 Feb 2025 | 428.15 | 440.00 | 440.15 | 428.00 | 150440 | -2.95% |
| 10 Feb 2025 | 441.15 | 455.00 | 455.00 | 440.00 | 77938 | -2.14% |
| 07 Feb 2025 | 450.80 | 451.00 | 452.75 | 440.00 | 86982 | 0.01% |
| 06 Feb 2025 | 450.75 | 442.00 | 453.20 | 439.80 | 129089 | 2.33% |
| 05 Feb 2025 | 440.50 | 445.05 | 449.45 | 439.00 | 86223 | -1.06% |
| 04 Feb 2025 | 445.20 | 446.75 | 449.95 | 441.15 | 90497 | 0.64% |
| 03 Feb 2025 | 442.35 | 446.00 | 454.40 | 437.30 | 111848 | -2.85% |
| 01 Feb 2025 | 455.35 | 461.30 | 474.40 | 450.50 | 186599 | -0.31% |
| 31 Jan 2025 | 456.75 | 461.70 | 463.20 | 450.80 | 155995 | -0.74% |
| 30 Jan 2025 | 460.15 | 458.70 | 462.00 | 452.45 | 104989 | 0.71% |
| 29 Jan 2025 | 456.90 | 446.25 | 463.55 | 443.30 | 161700 | 3.17% |
| 28 Jan 2025 | 442.85 | 440.50 | 445.80 | 424.00 | 169349 | 0.68% |
| 27 Jan 2025 | 439.85 | 440.65 | 442.35 | 423.00 | 217222 | -0.18% |
| 24 Jan 2025 | 440.65 | 450.00 | 456.00 | 436.00 | 344682 | -3.56% |
| 23 Jan 2025 | 456.90 | 481.00 | 481.00 | 455.00 | 608781 | -4.70% |
| 22 Jan 2025 | 479.45 | 480.50 | 498.95 | 467.35 | 685287 | 0.27% |
| 21 Jan 2025 | 478.15 | 492.00 | 503.00 | 470.05 | 171255 | -3.53% |
| 20 Jan 2025 | 495.65 | 498.05 | 502.80 | 493.10 | 173858 | 0.18% |
| 17 Jan 2025 | 494.75 | 485.20 | 498.70 | 481.80 | 176065 | 1.71% |
| 16 Jan 2025 | 486.45 | 475.25 | 491.20 | 475.15 | 229190 | 2.45% |
| 15 Jan 2025 | 474.80 | 468.95 | 512.00 | 468.95 | 6831395 | 3.03% |
| 14 Jan 2025 | 460.85 | 450.40 | 464.60 | 448.15 | 77578 | 2.32% |
| 13 Jan 2025 | 450.40 | 468.05 | 469.95 | 441.15 | 241357 | -4.67% |
| 10 Jan 2025 | 472.45 | 481.80 | 483.50 | 463.50 | 147149 | -1.94% |
| 09 Jan 2025 | 481.80 | 493.30 | 496.60 | 479.10 | 81768 | -2.33% |
| 08 Jan 2025 | 493.30 | 510.25 | 512.80 | 491.50 | 115100 | -3.32% |
| 07 Jan 2025 | 510.25 | 492.00 | 512.95 | 492.00 | 229641 | 4.75% |
| 06 Jan 2025 | 487.10 | 509.70 | 513.40 | 484.60 | 170123 | -4.43% |
| 03 Jan 2025 | 509.70 | 516.00 | 525.00 | 504.40 | 137918 | -0.80% |
| 02 Jan 2025 | 513.80 | 507.90 | 515.00 | 496.10 | 145115 | 1.68% |
| 01 Jan 2025 | 505.30 | 509.50 | 511.05 | 503.70 | 185598 | -0.14% |
| 31 Dec 2024 | 506.00 | 506.90 | 513.80 | 502.80 | 180942 | 0.05% |
| 30 Dec 2024 | 505.75 | 513.00 | 523.70 | 503.55 | 168393 | -1.47% |
| 27 Dec 2024 | 513.30 | 513.70 | 516.60 | 506.00 | 96260 | 0.18% |
| 26 Dec 2024 | 512.40 | 529.90 | 532.70 | 508.55 | 125443 | -3.30% |
| 24 Dec 2024 | 529.90 | 525.55 | 534.80 | 524.05 | 112004 | 0.88% |
| 23 Dec 2024 | 525.30 | 529.90 | 530.40 | 518.15 | 157408 | 0.06% |
| 20 Dec 2024 | 525.00 | 546.00 | 550.00 | 521.05 | 247883 | -3.31% |
| 19 Dec 2024 | 543.00 | 529.00 | 550.75 | 525.80 | 204928 | -0.40% |
| 18 Dec 2024 | 545.20 | 553.00 | 558.00 | 538.85 | 181674 | -1.85% |
| 17 Dec 2024 | 555.50 | 557.85 | 558.95 | 548.25 | 273521 | -0.42% |
| 16 Dec 2024 | 557.85 | 549.00 | 563.95 | 541.50 | 781684 | 2.06% |
| 13 Dec 2024 | 546.60 | 527.55 | 554.50 | 515.20 | 983254 | 4.10% |
| 12 Dec 2024 | 525.05 | 526.65 | 528.05 | 520.35 | 148486 | 0.18% |
| 11 Dec 2024 | 524.10 | 538.70 | 538.70 | 521.00 | 313399 | -2.22% |
| 10 Dec 2024 | 536.00 | 532.05 | 539.00 | 527.00 | 487640 | 1.26% |
| 09 Dec 2024 | 529.35 | 510.60 | 534.00 | 506.50 | 895480 | 4.31% |
| 06 Dec 2024 | 507.50 | 507.70 | 511.80 | 503.90 | 218789 | -0.04% |
| 05 Dec 2024 | 507.70 | 515.00 | 517.10 | 505.05 | 145112 | -1.46% |
| 04 Dec 2024 | 515.20 | 511.05 | 518.00 | 509.90 | 245427 | 0.86% |
| 03 Dec 2024 | 510.80 | 502.00 | 519.95 | 493.35 | 1089208 | 2.75% |
| 02 Dec 2024 | 497.15 | 476.40 | 501.15 | 474.00 | 476091 | 4.42% |
| 29 Nov 2024 | 476.10 | 473.70 | 479.90 | 471.30 | 105168 | 0.67% |
| 28 Nov 2024 | 472.95 | 475.50 | 481.40 | 470.75 | 184748 | -0.15% |
| 27 Nov 2024 | 473.65 | 471.40 | 479.00 | 470.30 | 101511 | 0.70% |
| 26 Nov 2024 | 470.35 | 455.30 | 471.90 | 453.50 | 161752 | 3.31% |
| 25 Nov 2024 | 455.30 | 444.95 | 456.80 | 443.50 | 100600 | 3.61% |
| 22 Nov 2024 | 439.45 | 439.65 | 446.25 | 433.55 | 402089 | 0.27% |
| 21 Nov 2024 | 438.25 | 443.55 | 447.60 | 437.35 | 96931 | -2.24% |
| 19 Nov 2024 | 448.30 | 449.95 | 457.50 | 445.00 | 89789 | -0.07% |
| 18 Nov 2024 | 448.60 | 455.95 | 458.65 | 443.05 | 130434 | -1.21% |
| 14 Nov 2024 | 454.10 | 463.10 | 467.35 | 452.95 | 145107 | -1.91% |
| 13 Nov 2024 | 462.95 | 476.10 | 477.35 | 454.50 | 195847 | -4.42% |
| 12 Nov 2024 | 484.35 | 484.95 | 486.90 | 474.40 | 193063 | -0.07% |
| 11 Nov 2024 | 484.70 | 481.00 | 487.00 | 468.85 | 143340 | 0.52% |
| 08 Nov 2024 | 482.20 | 487.00 | 490.00 | 477.95 | 184152 | -0.50% |
| 07 Nov 2024 | 484.60 | 478.40 | 488.50 | 472.95 | 158413 | 1.30% |
| 06 Nov 2024 | 478.40 | 480.40 | 489.50 | 470.00 | 378551 | 0.57% |
| 05 Nov 2024 | 475.70 | 465.00 | 479.00 | 460.40 | 237192 | 0.85% |
| 04 Nov 2024 | 471.70 | 472.00 | 472.95 | 455.00 | 146887 | -0.17% |
| 01 Nov 2024 | 472.50 | 474.00 | 476.00 | 470.05 | 40778 | 0.54% |
| 31 Oct 2024 | 469.95 | 460.00 | 472.45 | 447.30 | 341441 | 2.59% |
| 30 Oct 2024 | 458.10 | 439.95 | 478.40 | 434.10 | 1824011 | 4.72% |
| 29 Oct 2024 | 437.45 | 436.10 | 441.50 | 426.40 | 77168 | 0.82% |
| 28 Oct 2024 | 433.90 | 430.00 | 437.65 | 421.85 | 157881 | 1.41% |
| 25 Oct 2024 | 427.85 | 433.95 | 435.90 | 420.50 | 165380 | -1.35% |
| 24 Oct 2024 | 433.70 | 431.80 | 448.10 | 429.85 | 259038 | 0.94% |
| 23 Oct 2024 | 429.65 | 441.90 | 445.00 | 427.40 | 197273 | -2.64% |
| 22 Oct 2024 | 441.30 | 457.75 | 457.75 | 436.80 | 164981 | -3.48% |
| 21 Oct 2024 | 457.20 | 476.65 | 476.65 | 455.10 | 99859 | -4.08% |
| 18 Oct 2024 | 476.65 | 469.00 | 479.80 | 457.35 | 123807 | 1.95% |
| 17 Oct 2024 | 467.55 | 484.00 | 484.40 | 466.00 | 159463 | -3.49% |
| 16 Oct 2024 | 484.45 | 465.00 | 490.50 | 460.75 | 318068 | 4.87% |
| 15 Oct 2024 | 461.95 | 460.55 | 464.40 | 460.00 | 71332 | 0.30% |
| 14 Oct 2024 | 460.55 | 469.10 | 471.35 | 460.00 | 64900 | -1.82% |
| 11 Oct 2024 | 469.10 | 469.60 | 471.25 | 466.00 | 105290 | 0.39% |
| 10 Oct 2024 | 467.30 | 471.35 | 472.95 | 465.00 | 64350 | -0.36% |
| 09 Oct 2024 | 469.00 | 467.80 | 470.00 | 464.10 | 79243 | 1.25% |
| 08 Oct 2024 | 463.20 | 446.35 | 465.00 | 442.00 | 241365 | 4.30% |
| 07 Oct 2024 | 444.10 | 470.50 | 470.50 | 442.05 | 154195 | -5.22% |
| 04 Oct 2024 | 468.55 | 470.40 | 471.00 | 461.55 | 126061 | 0.42% |
| 03 Oct 2024 | 466.60 | 464.50 | 473.25 | 462.50 | 123685 | -0.64% |
| 01 Oct 2024 | 469.60 | 475.95 | 477.05 | 467.55 | 94350 | -0.80% |
| 30 Sep 2024 | 473.40 | 470.90 | 479.85 | 468.00 | 672835 | 1.66% |
| 27 Sep 2024 | 465.65 | 470.00 | 475.45 | 464.00 | 130814 | -0.84% |
| 26 Sep 2024 | 469.60 | 472.00 | 476.35 | 464.00 | 257175 | 0.04% |
| 25 Sep 2024 | 469.40 | 477.00 | 478.20 | 468.00 | 115946 | -1.48% |
| 24 Sep 2024 | 476.45 | 477.00 | 479.00 | 472.00 | 164707 | 0.71% |
| 23 Sep 2024 | 473.10 | 479.95 | 482.65 | 472.00 | 211332 | -1.06% |
| 20 Sep 2024 | 478.15 | 493.05 | 498.15 | 476.00 | 238914 | -2.58% |
| 19 Sep 2024 | 490.80 | 493.00 | 493.55 | 477.00 | 230374 | 0.14% |
| 18 Sep 2024 | 490.10 | 498.75 | 498.75 | 487.85 | 81342 | -1.00% |
| 17 Sep 2024 | 495.05 | 499.00 | 499.50 | 492.15 | 102140 | -0.75% |
| 16 Sep 2024 | 498.80 | 494.65 | 499.90 | 490.45 | 100922 | 1.41% |
| 13 Sep 2024 | 491.85 | 504.00 | 504.00 | 491.00 | 115769 | -1.53% |
| 12 Sep 2024 | 499.50 | 500.00 | 503.00 | 491.40 | 146783 | 0.07% |
| 11 Sep 2024 | 499.15 | 498.00 | 515.00 | 494.85 | 440021 | 0.38% |
| 10 Sep 2024 | 497.25 | 493.60 | 500.00 | 492.80 | 228863 | 0.76% |
| 09 Sep 2024 | 493.50 | 498.00 | 498.95 | 478.05 | 296735 | 2.09% |
| 06 Sep 2024 | 483.40 | 492.00 | 500.00 | 481.95 | 341022 | -0.99% |
| 05 Sep 2024 | 488.25 | 494.50 | 497.10 | 485.00 | 205990 | -0.10% |
| 04 Sep 2024 | 488.75 | 491.00 | 497.25 | 487.05 | 175234 | -0.27% |
| 03 Sep 2024 | 490.05 | 491.00 | 497.00 | 486.10 | 214501 | 0.38% |
| 02 Sep 2024 | 488.20 | 504.00 | 504.00 | 484.20 | 301588 | -1.42% |
| 30 Aug 2024 | 495.25 | 508.95 | 509.75 | 494.00 | 158793 | -1.54% |
| 29 Aug 2024 | 503.00 | 512.00 | 513.70 | 499.40 | 212679 | -1.52% |
| 28 Aug 2024 | 510.75 | 506.45 | 514.75 | 500.40 | 326063 | 1.40% |
| 27 Aug 2024 | 503.70 | 496.00 | 519.30 | 496.00 | 942214 | 1.65% |
| 26 Aug 2024 | 495.50 | 498.50 | 499.00 | 488.65 | 328482 | -0.95% |
| 23 Aug 2024 | 500.25 | 489.00 | 529.00 | 489.00 | 4183280 | 3.36% |
| 22 Aug 2024 | 484.00 | 489.90 | 498.15 | 482.05 | 311944 | 0.06% |
| 21 Aug 2024 | 483.70 | 487.45 | 490.40 | 481.20 | 221814 | -0.64% |
| 20 Aug 2024 | 486.80 | 495.50 | 497.70 | 485.60 | 172406 | -0.75% |
| 19 Aug 2024 | 490.50 | 493.70 | 503.35 | 486.55 | 193678 | -0.55% |
| 16 Aug 2024 | 493.20 | 495.10 | 498.55 | 485.65 | 169526 | 0.53% |
| 14 Aug 2024 | 490.60 | 494.00 | 495.75 | 485.00 | 142119 | -0.66% |
| 13 Aug 2024 | 493.85 | 510.65 | 513.10 | 491.05 | 184351 | -2.12% |
| 12 Aug 2024 | 504.55 | 518.95 | 518.95 | 502.20 | 238392 | -2.83% |
| 09 Aug 2024 | 519.25 | 513.55 | 521.75 | 503.30 | 278802 | 1.62% |
| 08 Aug 2024 | 510.95 | 524.45 | 527.80 | 508.25 | 215821 | -2.57% |
| 07 Aug 2024 | 524.45 | 530.00 | 541.95 | 520.55 | 641804 | 1.05% |
| 06 Aug 2024 | 519.00 | 510.00 | 569.75 | 510.00 | 4726873 | 3.95% |
| 05 Aug 2024 | 499.30 | 520.00 | 524.40 | 495.00 | 294881 | -5.16% |
| 02 Aug 2024 | 526.45 | 523.00 | 540.20 | 523.00 | 162973 | -2.82% |
| 01 Aug 2024 | 541.70 | 550.15 | 554.75 | 537.95 | 128550 | -0.72% |
| 31 Jul 2024 | 545.65 | 558.70 | 566.45 | 544.25 | 301577 | -1.98% |
| 30 Jul 2024 | 556.65 | 571.00 | 592.00 | 553.00 | 1340643 | -2.08% |
| 29 Jul 2024 | 568.45 | 564.70 | 579.35 | 558.55 | 306161 | 1.73% |
| 26 Jul 2024 | 558.80 | 556.95 | 569.60 | 551.10 | 338016 | 0.82% |
| 25 Jul 2024 | 554.25 | 532.60 | 564.00 | 529.60 | 315671 | 3.13% |
| 24 Jul 2024 | 537.45 | 524.70 | 542.40 | 522.20 | 198243 | 2.95% |
| 23 Jul 2024 | 522.05 | 534.15 | 545.00 | 509.05 | 242293 | -2.27% |
| 22 Jul 2024 | 534.15 | 521.60 | 539.45 | 514.70 | 214416 | 2.42% |
| 19 Jul 2024 | 521.55 | 540.35 | 544.55 | 518.40 | 184718 | -4.06% |
| 18 Jul 2024 | 543.60 | 558.00 | 561.85 | 537.15 | 402168 | -2.63% |
| 16 Jul 2024 | 558.30 | 550.00 | 569.30 | 542.20 | 562163 | 1.06% |
| 15 Jul 2024 | 552.45 | 527.65 | 585.00 | 525.00 | 3278104 | 5.79% |
| 12 Jul 2024 | 522.20 | 526.25 | 534.95 | 515.15 | 258328 | -0.09% |
| 11 Jul 2024 | 522.65 | 537.90 | 537.90 | 521.00 | 216789 | -1.69% |
| 10 Jul 2024 | 531.65 | 506.65 | 540.00 | 504.10 | 1621596 | 5.04% |
| 09 Jul 2024 | 506.15 | 518.00 | 525.15 | 504.80 | 271348 | -1.99% |
| 08 Jul 2024 | 516.45 | 537.80 | 541.95 | 514.05 | 550627 | -3.63% |
| 05 Jul 2024 | 535.90 | 491.00 | 553.95 | 482.10 | 3612363 | 10.46% |
| 04 Jul 2024 | 485.15 | 487.00 | 492.00 | 477.80 | 173175 | 0.61% |
| 03 Jul 2024 | 482.20 | 485.00 | 488.55 | 480.65 | 63744 | -0.39% |
| 02 Jul 2024 | 484.10 | 498.00 | 499.00 | 482.15 | 99208 | -1.46% |
| 01 Jul 2024 | 491.25 | 480.50 | 500.00 | 480.40 | 219693 | 2.26% |
| 28 Jun 2024 | 480.40 | 479.90 | 488.15 | 477.35 | 147988 | 0.53% |
| 27 Jun 2024 | 477.85 | 483.35 | 493.65 | 476.50 | 220222 | -1.14% |
| 26 Jun 2024 | 483.35 | 483.30 | 495.90 | 480.95 | 210646 | 0.93% |
| 25 Jun 2024 | 478.90 | 478.85 | 491.50 | 473.20 | 194874 | 0.51% |
| 24 Jun 2024 | 476.45 | 474.80 | 482.35 | 471.30 | 86955 | 0.13% |
| 21 Jun 2024 | 475.85 | 482.15 | 488.15 | 472.55 | 171936 | -0.47% |
| 20 Jun 2024 | 478.10 | 485.75 | 493.00 | 475.50 | 119826 | -0.47% |
| 19 Jun 2024 | 480.35 | 494.50 | 494.50 | 477.10 | 174969 | -2.86% |
| 18 Jun 2024 | 494.50 | 470.85 | 496.10 | 464.05 | 404233 | 5.05% |
| 14 Jun 2024 | 470.75 | 477.00 | 478.00 | 466.20 | 120322 | -1.55% |
| 13 Jun 2024 | 478.15 | 476.45 | 482.90 | 472.85 | 168594 | 0.12% |
| 12 Jun 2024 | 477.60 | 463.20 | 504.70 | 463.20 | 1188442 | 3.22% |
| 11 Jun 2024 | 462.70 | 469.00 | 472.90 | 461.15 | 135683 | -0.98% |
| 10 Jun 2024 | 467.30 | 476.10 | 480.00 | 461.30 | 144837 | -1.42% |
| 07 Jun 2024 | 474.05 | 471.50 | 478.90 | 469.00 | 534456 | 0.49% |
| 06 Jun 2024 | 471.75 | 469.95 | 485.00 | 468.05 | 456832 | 1.51% |
| 05 Jun 2024 | 464.75 | 452.60 | 468.80 | 429.75 | 163722 | 3.95% |
| 04 Jun 2024 | 447.10 | 460.40 | 465.80 | 432.65 | 240594 | -2.89% |
| 03 Jun 2024 | 460.40 | 467.00 | 467.00 | 449.40 | 598945 | 1.85% |
| 31 May 2024 | 452.05 | 445.60 | 474.75 | 445.60 | 1166425 | 1.22% |
| 30 May 2024 | 446.60 | 456.50 | 458.00 | 445.00 | 109082 | -1.64% |
| 29 May 2024 | 454.05 | 454.00 | 461.35 | 450.55 | 106260 | -0.87% |
| 28 May 2024 | 458.05 | 463.50 | 463.50 | 452.00 | 205151 | -0.35% |
| 27 May 2024 | 459.65 | 445.10 | 462.25 | 435.55 | 387970 | 4.16% |
| 24 May 2024 | 441.30 | 439.15 | 447.00 | 435.10 | 85316 | 0.85% |
| 23 May 2024 | 437.60 | 439.00 | 444.95 | 429.85 | 108742 | 0.03% |
| 22 May 2024 | 437.45 | 445.50 | 447.55 | 433.05 | 159749 | -1.72% |
| 21 May 2024 | 445.10 | 460.00 | 463.55 | 445.00 | 198982 | -4.05% |
| 18 May 2024 | 463.90 | 461.95 | 467.00 | 460.25 | 23746 | 0.42% |
| 17 May 2024 | 461.95 | 458.50 | 465.00 | 448.60 | 260029 | 1.28% |
| 16 May 2024 | 456.10 | 456.25 | 460.65 | 452.05 | 76814 | -0.03% |
| 15 May 2024 | 456.25 | 449.90 | 460.00 | 444.35 | 167884 | 1.41% |
| 14 May 2024 | 449.90 | 448.70 | 453.00 | 444.35 | 166539 | 0.50% |
| 13 May 2024 | 447.65 | 436.85 | 450.00 | 425.05 | 275584 | 2.47% |
| 10 May 2024 | 436.85 | 425.35 | 442.25 | 415.55 | 283388 | 2.34% |
| 09 May 2024 | 426.85 | 431.55 | 450.00 | 417.25 | 738017 | -1.50% |
| 08 May 2024 | 433.35 | 446.55 | 446.95 | 427.95 | 111275 | -2.81% |
| 07 May 2024 | 445.90 | 441.75 | 447.60 | 432.10 | 155918 | 1.71% |
| 06 May 2024 | 438.40 | 439.30 | 442.00 | 433.05 | 115393 | -0.09% |
| 03 May 2024 | 438.80 | 441.40 | 444.25 | 438.00 | 137820 | -0.35% |
| 02 May 2024 | 440.35 | 450.70 | 451.50 | 438.50 | 221439 | -1.17% |
| 30 Apr 2024 | 445.55 | 453.15 | 455.20 | 444.65 | 107450 | -1.20% |
| 29 Apr 2024 | 450.95 | 454.25 | 460.50 | 448.00 | 128508 | -0.12% |
| 26 Apr 2024 | 451.50 | 459.00 | 462.75 | 450.10 | 87823 | -1.94% |
| 25 Apr 2024 | 460.45 | 459.05 | 464.00 | 455.10 | 143714 | 0.32% |
| 24 Apr 2024 | 459.00 | 465.00 | 468.40 | 455.30 | 80202 | -0.14% |
| 23 Apr 2024 | 459.65 | 454.00 | 465.25 | 453.85 | 117394 | 1.21% |
| 22 Apr 2024 | 454.15 | 459.10 | 466.50 | 452.00 | 118562 | -1.14% |
| 19 Apr 2024 | 459.40 | 469.05 | 469.05 | 457.25 | 124855 | -2.42% |
| 18 Apr 2024 | 470.80 | 466.25 | 475.50 | 457.25 | 310669 | 0.98% |
| 16 Apr 2024 | 466.25 | 462.45 | 470.50 | 457.40 | 162811 | 0.41% |
| 15 Apr 2024 | 464.35 | 461.00 | 469.00 | 445.25 | 198084 | -1.12% |
| 12 Apr 2024 | 469.60 | 464.60 | 475.00 | 457.00 | 340511 | 1.08% |
| 10 Apr 2024 | 464.60 | 464.70 | 466.70 | 453.15 | 315237 | 1.87% |
| 09 Apr 2024 | 456.05 | 451.20 | 457.40 | 446.10 | 154569 | 1.48% |
| 08 Apr 2024 | 449.40 | 444.85 | 450.80 | 443.50 | 126880 | 1.56% |
| 05 Apr 2024 | 442.50 | 451.15 | 457.25 | 436.10 | 257250 | -2.99% |
| 04 Apr 2024 | 456.15 | 449.00 | 469.85 | 446.00 | 1182575 | 2.56% |
| 03 Apr 2024 | 444.75 | 444.50 | 448.95 | 440.55 | 84208 | 0.06% |
| 02 Apr 2024 | 444.50 | 445.65 | 453.20 | 438.15 | 162089 | 0.79% |
| 01 Apr 2024 | 441.00 | 449.50 | 452.80 | 435.35 | 165527 | -0.29% |
| 28 Mar 2024 | 442.30 | 433.00 | 446.00 | 429.35 | 198534 | 1.99% |
| 27 Mar 2024 | 433.65 | 441.75 | 441.75 | 428.60 | 109454 | -1.76% |
| 26 Mar 2024 | 441.40 | 439.30 | 444.10 | 429.25 | 162869 | 0.48% |
| 22 Mar 2024 | 439.30 | 433.05 | 440.10 | 427.60 | 183297 | 1.44% |
| 21 Mar 2024 | 433.05 | 427.00 | 434.05 | 424.00 | 128348 | 1.54% |
| 20 Mar 2024 | 426.50 | 426.75 | 433.60 | 418.00 | 173630 | -0.29% |
| 19 Mar 2024 | 427.75 | 422.00 | 433.00 | 412.40 | 209796 | 1.82% |
| 18 Mar 2024 | 420.10 | 420.00 | 424.95 | 411.35 | 210550 | -0.01% |
| 15 Mar 2024 | 420.15 | 425.95 | 425.95 | 409.35 | 230260 | -1.47% |
| 14 Mar 2024 | 426.40 | 400.00 | 435.00 | 400.00 | 199701 | 5.61% |
| 13 Mar 2024 | 403.75 | 429.00 | 429.00 | 396.00 | 348208 | -5.69% |
| 12 Mar 2024 | 428.10 | 434.35 | 435.35 | 425.00 | 271056 | -1.43% |
| 11 Mar 2024 | 434.30 | 444.40 | 445.00 | 431.60 | 144333 | -1.78% |
| 07 Mar 2024 | 442.15 | 431.00 | 444.45 | 429.80 | 283158 | 1.75% |
| 06 Mar 2024 | 434.55 | 437.10 | 439.95 | 427.30 | 200259 | -1.50% |
| 05 Mar 2024 | 441.15 | 430.80 | 446.55 | 427.05 | 163043 | 2.40% |
| 04 Mar 2024 | 430.80 | 429.00 | 434.15 | 425.90 | 383737 | -0.09% |
| 02 Mar 2024 | 431.20 | 429.80 | 432.55 | 428.75 | 12170 | 0.33% |
| 01 Mar 2024 | 429.80 | 431.95 | 433.65 | 428.00 | 155856 | 0.26% |
| 29 Feb 2024 | 428.70 | 430.00 | 432.60 | 425.15 | 643275 | -0.03% |
| 28 Feb 2024 | 428.85 | 440.10 | 444.80 | 425.40 | 240735 | -3.24% |
| 27 Feb 2024 | 443.20 | 444.95 | 445.00 | 434.60 | 248409 | 0.69% |
| 26 Feb 2024 | 440.15 | 434.00 | 444.65 | 430.60 | 195015 | 1.21% |
| 23 Feb 2024 | 434.90 | 435.40 | 437.20 | 427.50 | 163112 | 0.38% |
| 22 Feb 2024 | 433.25 | 439.95 | 441.25 | 430.55 | 161331 | -1.16% |
| 21 Feb 2024 | 438.35 | 446.00 | 451.90 | 434.05 | 263311 | -1.02% |
| 20 Feb 2024 | 442.85 | 446.00 | 453.60 | 440.40 | 202802 | -0.65% |
| 19 Feb 2024 | 445.75 | 450.05 | 455.95 | 441.75 | 371354 | 0.37% |
| 16 Feb 2024 | 444.10 | 435.80 | 447.50 | 430.00 | 289676 | 2.33% |
| 15 Feb 2024 | 434.00 | 445.10 | 446.50 | 429.35 | 290874 | -2.00% |
| 14 Feb 2024 | 442.85 | 420.50 | 449.70 | 415.00 | 344535 | 4.67% |
| 13 Feb 2024 | 423.10 | 425.00 | 431.05 | 410.30 | 304970 | 0.00% |
| 12 Feb 2024 | 423.10 | 443.40 | 448.50 | 412.00 | 436622 | -4.36% |
| 09 Feb 2024 | 442.40 | 449.95 | 451.00 | 428.55 | 414224 | -0.61% |
| 08 Feb 2024 | 445.10 | 442.00 | 453.80 | 441.95 | 982302 | 1.33% |
| 07 Feb 2024 | 439.25 | 430.25 | 440.00 | 429.10 | 707746 | 2.76% |
| 06 Feb 2024 | 427.45 | 425.05 | 435.00 | 423.55 | 414576 | -0.08% |
| 05 Feb 2024 | 427.80 | 428.40 | 440.00 | 423.00 | 920368 | 1.33% |
| 02 Feb 2024 | 422.20 | 430.00 | 430.75 | 413.10 | 403102 | -1.19% |
| 01 Feb 2024 | 427.30 | 434.70 | 435.95 | 421.00 | 902896 | -0.12% |
| 31 Jan 2024 | 427.80 | 396.70 | 429.95 | 395.70 | 3277732 | 8.39% |
| 30 Jan 2024 | 394.70 | 403.90 | 407.45 | 393.05 | 253368 | -1.78% |
| 29 Jan 2024 | 401.85 | 398.40 | 404.50 | 395.85 | 243197 | 1.21% |
| 25 Jan 2024 | 397.05 | 394.00 | 402.95 | 392.70 | 343711 | 0.71% |
| 24 Jan 2024 | 394.25 | 396.80 | 415.00 | 385.00 | 1570080 | 0.55% |
| 23 Jan 2024 | 392.10 | 401.50 | 401.90 | 387.40 | 202693 | -2.30% |
| 20 Jan 2024 | 401.35 | 396.00 | 407.95 | 394.00 | 136443 | 1.25% |
| 19 Jan 2024 | 396.40 | 402.95 | 404.15 | 392.90 | 202750 | -1.25% |
| 18 Jan 2024 | 401.40 | 401.00 | 404.60 | 388.65 | 157798 | 0.32% |
| 17 Jan 2024 | 400.10 | 400.00 | 405.85 | 397.30 | 205367 | -1.30% |
| 16 Jan 2024 | 405.35 | 409.00 | 411.95 | 396.70 | 217366 | -0.89% |
| 15 Jan 2024 | 409.00 | 405.00 | 410.00 | 400.00 | 325149 | 1.20% |
| 12 Jan 2024 | 404.15 | 401.50 | 413.30 | 401.45 | 389973 | 1.24% |
| 11 Jan 2024 | 399.20 | 388.00 | 404.40 | 388.00 | 570214 | 2.93% |
| 10 Jan 2024 | 387.85 | 384.80 | 390.00 | 381.55 | 208971 | 1.19% |
| 09 Jan 2024 | 383.30 | 380.05 | 390.15 | 380.05 | 326507 | 1.36% |
| 08 Jan 2024 | 378.15 | 384.05 | 385.00 | 376.15 | 219462 | -1.03% |
| 05 Jan 2024 | 382.10 | 383.25 | 385.50 | 380.10 | 141677 | -0.18% |
| 04 Jan 2024 | 382.80 | 382.75 | 387.75 | 381.50 | 206398 | 0.01% |
| 03 Jan 2024 | 382.75 | 391.50 | 391.50 | 380.10 | 227304 | -1.35% |
| 02 Jan 2024 | 388.00 | 393.05 | 394.90 | 387.00 | 127762 | -1.25% |
| 01 Jan 2024 | 392.90 | 386.10 | 394.95 | 386.05 | 178750 | 1.75% |
| 29 Dec 2023 | 386.15 | 379.80 | 388.30 | 375.15 | 214837 | 2.39% |
| 28 Dec 2023 | 377.15 | 387.60 | 389.80 | 374.90 | 415981 | -2.70% |
| 27 Dec 2023 | 387.60 | 391.10 | 394.75 | 384.80 | 125943 | -0.87% |
| 26 Dec 2023 | 391.00 | 394.65 | 395.75 | 385.60 | 97663 | -0.42% |
| 22 Dec 2023 | 392.65 | 391.40 | 395.85 | 383.55 | 133300 | 0.58% |
| 21 Dec 2023 | 390.40 | 385.00 | 397.80 | 382.40 | 170817 | -0.05% |
| 20 Dec 2023 | 390.60 | 408.75 | 408.75 | 380.50 | 257789 | -3.47% |
| 19 Dec 2023 | 404.65 | 400.70 | 407.45 | 395.50 | 175574 | 0.99% |
| 18 Dec 2023 | 400.70 | 405.00 | 408.00 | 394.50 | 224724 | -0.58% |
| 15 Dec 2023 | 403.05 | 396.10 | 403.80 | 393.50 | 285045 | 1.77% |
| 14 Dec 2023 | 396.05 | 399.40 | 400.65 | 393.00 | 161733 | -0.65% |
| 13 Dec 2023 | 398.65 | 393.10 | 400.40 | 388.00 | 214583 | 1.42% |
| 12 Dec 2023 | 393.05 | 395.00 | 399.00 | 391.00 | 138704 | -0.49% |
| 11 Dec 2023 | 395.00 | 396.00 | 398.85 | 390.00 | 167204 | 0.10% |
| 08 Dec 2023 | 394.60 | 399.05 | 403.15 | 392.05 | 315027 | -0.84% |
| 07 Dec 2023 | 397.95 | 411.00 | 411.00 | 397.65 | 235678 | -2.55% |
| 06 Dec 2023 | 408.35 | 412.95 | 412.95 | 405.15 | 305352 | -1.11% |
| 05 Dec 2023 | 412.95 | 409.90 | 415.80 | 406.45 | 182556 | 1.75% |
| 04 Dec 2023 | 405.85 | 419.00 | 426.00 | 400.80 | 283019 | -1.91% |
| 01 Dec 2023 | 413.75 | 405.80 | 418.00 | 405.80 | 270352 | 2.05% |
| 30 Nov 2023 | 405.45 | 411.20 | 416.00 | 402.50 | 333899 | -1.22% |
| 29 Nov 2023 | 410.45 | 418.80 | 418.85 | 408.00 | 666466 | -1.41% |
| 28 Nov 2023 | 416.30 | 425.00 | 426.50 | 413.35 | 390003 | -1.27% |
| 24 Nov 2023 | 421.65 | 422.10 | 428.45 | 419.85 | 432961 | -0.61% |
| 23 Nov 2023 | 424.25 | 424.00 | 433.65 | 411.10 | 1558828 | 1.25% |
| 22 Nov 2023 | 419.00 | 384.00 | 423.40 | 378.95 | 5691926 | 9.06% |
| 21 Nov 2023 | 384.20 | 386.00 | 386.90 | 381.10 | 124498 | -0.36% |
| 20 Nov 2023 | 385.60 | 385.00 | 390.70 | 381.05 | 414754 | 1.62% |
| 17 Nov 2023 | 379.45 | 368.05 | 383.50 | 366.05 | 284075 | 2.06% |
| 16 Nov 2023 | 371.80 | 370.40 | 375.45 | 361.30 | 172228 | 0.88% |
| 15 Nov 2023 | 368.55 | 363.65 | 372.75 | 361.50 | 213398 | 1.45% |
| 13 Nov 2023 | 363.30 | 367.00 | 368.40 | 360.45 | 124837 | -1.04% |
| 12 Nov 2023 | 367.10 | 367.50 | 370.00 | 365.00 | 21663 | 0.12% |
| 10 Nov 2023 | 366.65 | 371.00 | 373.35 | 364.00 | 166387 | -1.46% |
| 09 Nov 2023 | 372.10 | 365.25 | 377.90 | 356.90 | 290929 | 1.88% |
| 08 Nov 2023 | 365.25 | 357.90 | 368.00 | 356.35 | 131521 | 2.58% |
| 07 Nov 2023 | 356.05 | 357.00 | 359.70 | 352.30 | 95347 | -0.27% |
| 06 Nov 2023 | 357.00 | 357.45 | 360.90 | 352.05 | 110757 | 0.15% |
| 03 Nov 2023 | 356.45 | 358.60 | 362.05 | 354.55 | 83518 | -0.10% |
| 02 Nov 2023 | 356.80 | 356.00 | 362.55 | 352.60 | 67686 | 0.51% |
| 01 Nov 2023 | 355.00 | 368.00 | 368.00 | 352.45 | 205784 | -3.83% |
| 31 Oct 2023 | 369.15 | 356.40 | 373.40 | 348.20 | 650894 | 3.58% |
| 30 Oct 2023 | 356.40 | 364.45 | 367.55 | 348.75 | 356563 | -2.54% |
| 27 Oct 2023 | 365.70 | 354.50 | 368.50 | 350.40 | 217789 | 4.49% |
| 26 Oct 2023 | 350.00 | 347.95 | 356.00 | 338.50 | 234341 | 0.59% |
| 25 Oct 2023 | 347.95 | 355.00 | 364.95 | 344.00 | 327215 | -1.67% |
| 23 Oct 2023 | 353.85 | 377.80 | 379.20 | 350.05 | 331238 | -6.34% |
| 20 Oct 2023 | 377.80 | 372.95 | 383.40 | 371.80 | 401070 | 1.11% |
| 19 Oct 2023 | 373.65 | 358.05 | 376.95 | 358.05 | 308139 | 3.39% |
| 18 Oct 2023 | 361.40 | 379.00 | 380.75 | 357.15 | 1638147 | -4.64% |
| 17 Oct 2023 | 379.00 | 371.40 | 380.00 | 370.10 | 229949 | 2.53% |
| 16 Oct 2023 | 369.65 | 373.50 | 373.50 | 365.95 | 125830 | 0.05% |
| 13 Oct 2023 | 369.45 | 370.50 | 373.80 | 365.30 | 185154 | -0.47% |
| 12 Oct 2023 | 371.20 | 373.40 | 376.15 | 369.05 | 152789 | -0.12% |
| 11 Oct 2023 | 371.65 | 379.00 | 379.50 | 370.30 | 184812 | -1.33% |
| 10 Oct 2023 | 376.65 | 387.75 | 390.95 | 373.30 | 162437 | -2.54% |
| 09 Oct 2023 | 386.45 | 374.10 | 395.00 | 370.30 | 222600 | 1.60% |
| 06 Oct 2023 | 380.35 | 372.30 | 384.20 | 370.20 | 185937 | 2.67% |
| 05 Oct 2023 | 370.45 | 374.95 | 378.45 | 369.00 | 111763 | -1.15% |
| 04 Oct 2023 | 374.75 | 375.55 | 379.65 | 366.65 | 130748 | -0.21% |
| 03 Oct 2023 | 375.55 | 373.20 | 377.60 | 369.35 | 101459 | 0.64% |
| 29 Sep 2023 | 373.15 | 378.30 | 385.20 | 372.00 | 187898 | -0.89% |
| 28 Sep 2023 | 376.50 | 386.15 | 389.15 | 375.05 | 205753 | -2.50% |
| 27 Sep 2023 | 386.15 | 387.10 | 388.90 | 383.55 | 72827 | -0.64% |
| 26 Sep 2023 | 388.65 | 389.25 | 394.35 | 385.00 | 87569 | -0.66% |
| 25 Sep 2023 | 391.25 | 393.25 | 397.25 | 386.10 | 102038 | -0.51% |
| 22 Sep 2023 | 393.25 | 390.00 | 395.00 | 384.50 | 103493 | 1.52% |
| 21 Sep 2023 | 387.35 | 399.65 | 399.65 | 384.55 | 145396 | -2.34% |
| 20 Sep 2023 | 396.65 | 400.00 | 400.00 | 387.30 | 129093 | -0.21% |
| 18 Sep 2023 | 397.50 | 396.90 | 400.00 | 386.75 | 183795 | 0.66% |
| 15 Sep 2023 | 394.90 | 387.90 | 401.00 | 379.35 | 312581 | 1.84% |
| 14 Sep 2023 | 387.75 | 389.00 | 392.25 | 383.00 | 118465 | 0.51% |
| 13 Sep 2023 | 385.80 | 379.90 | 389.00 | 365.00 | 366557 | 2.52% |
| 12 Sep 2023 | 376.30 | 399.20 | 399.75 | 372.25 | 441134 | -5.39% |
| 11 Sep 2023 | 397.75 | 402.90 | 403.00 | 392.15 | 298197 | -0.14% |
| 08 Sep 2023 | 398.30 | 408.00 | 408.65 | 395.15 | 282870 | -2.07% |
| 07 Sep 2023 | 406.70 | 409.90 | 410.95 | 403.20 | 195907 | -0.45% |
| 06 Sep 2023 | 408.55 | 418.45 | 418.95 | 404.90 | 260754 | -1.41% |
| 05 Sep 2023 | 414.40 | 405.95 | 416.85 | 401.55 | 522609 | 2.54% |
| 04 Sep 2023 | 404.15 | 395.05 | 408.40 | 394.25 | 561422 | 3.18% |
| 01 Sep 2023 | 391.70 | 395.00 | 397.00 | 388.35 | 194985 | -0.39% |
| 31 Aug 2023 | 393.25 | 399.70 | 399.70 | 389.80 | 179955 | -0.72% |
| 30 Aug 2023 | 396.10 | 398.00 | 403.45 | 392.00 | 637017 | -0.30% |
| 29 Aug 2023 | 397.30 | 379.00 | 399.80 | 377.20 | 1328090 | 5.34% |
| 28 Aug 2023 | 377.15 | 375.65 | 379.00 | 372.50 | 197308 | 0.71% |
| 25 Aug 2023 | 374.50 | 371.60 | 376.95 | 370.05 | 236563 | 0.78% |
| 24 Aug 2023 | 371.60 | 372.25 | 372.80 | 367.80 | 154561 | 0.34% |
| 23 Aug 2023 | 370.35 | 373.90 | 373.90 | 366.30 | 218000 | -0.31% |
| 22 Aug 2023 | 371.50 | 367.00 | 373.00 | 362.80 | 255745 | 0.81% |
| 21 Aug 2023 | 368.50 | 367.35 | 372.85 | 357.00 | 592911 | 0.64% |
| 18 Aug 2023 | 366.15 | 338.05 | 373.00 | 338.05 | 2416251 | 7.93% |
| 17 Aug 2023 | 339.25 | 340.80 | 341.35 | 337.00 | 256014 | -0.45% |
| 16 Aug 2023 | 340.80 | 335.10 | 346.10 | 335.10 | 109246 | 0.15% |
| 14 Aug 2023 | 340.30 | 345.85 | 346.95 | 337.20 | 174453 | -1.60% |
| 11 Aug 2023 | 345.85 | 345.00 | 347.90 | 344.00 | 71333 | 0.25% |
| 10 Aug 2023 | 345.00 | 345.55 | 347.20 | 340.40 | 673742 | 0.35% |
| 09 Aug 2023 | 343.80 | 350.25 | 350.25 | 342.10 | 514467 | -0.87% |
| 08 Aug 2023 | 346.80 | 340.80 | 349.40 | 338.00 | 490343 | 2.66% |
| 07 Aug 2023 | 337.80 | 345.70 | 347.00 | 334.40 | 298279 | -2.82% |
| 04 Aug 2023 | 347.60 | 350.95 | 354.70 | 338.00 | 412819 | -0.70% |
| 03 Aug 2023 | 350.05 | 350.00 | 355.95 | 348.10 | 255304 | -0.98% |
| 02 Aug 2023 | 353.50 | 363.00 | 363.50 | 350.00 | 218852 | -2.38% |
| 01 Aug 2023 | 362.10 | 369.50 | 371.95 | 360.00 | 330459 | -2.23% |
| 31 Jul 2023 | 370.35 | 363.90 | 373.00 | 363.05 | 186689 | 2.31% |
| 28 Jul 2023 | 362.00 | 359.35 | 363.95 | 357.40 | 122369 | 1.00% |
| 27 Jul 2023 | 358.40 | 374.90 | 374.90 | 356.00 | 191958 | -3.28% |
| 26 Jul 2023 | 370.55 | 376.05 | 377.40 | 370.00 | 149077 | -1.65% |
| 25 Jul 2023 | 376.75 | 369.35 | 379.40 | 369.35 | 180445 | 1.17% |
| 24 Jul 2023 | 372.40 | 365.05 | 377.00 | 364.80 | 289214 | 1.54% |
| 21 Jul 2023 | 366.75 | 370.00 | 371.45 | 362.05 | 130082 | -0.92% |
| 20 Jul 2023 | 370.15 | 373.40 | 373.90 | 369.60 | 100741 | -0.87% |
| 19 Jul 2023 | 373.40 | 373.60 | 377.05 | 370.30 | 104457 | 0.46% |
| 18 Jul 2023 | 371.70 | 380.00 | 381.90 | 369.70 | 223043 | -1.82% |
| 17 Jul 2023 | 378.60 | 373.70 | 381.45 | 370.25 | 240968 | 1.65% |
| 14 Jul 2023 | 372.45 | 369.40 | 374.45 | 369.40 | 130404 | 0.83% |
| 13 Jul 2023 | 369.40 | 379.70 | 382.15 | 367.85 | 311591 | -2.24% |
| 12 Jul 2023 | 377.85 | 367.50 | 384.40 | 365.05 | 1094486 | 3.00% |
| 11 Jul 2023 | 366.85 | 359.25 | 372.75 | 359.25 | 245175 | 1.38% |
| 10 Jul 2023 | 361.85 | 366.90 | 369.90 | 359.10 | 213750 | -0.08% |
| 07 Jul 2023 | 362.15 | 367.40 | 368.20 | 361.05 | 184213 | -0.93% |
| 06 Jul 2023 | 365.55 | 365.90 | 376.10 | 363.75 | 322115 | -0.10% |
| 05 Jul 2023 | 365.90 | 364.05 | 370.80 | 364.05 | 85623 | 0.52% |
| 04 Jul 2023 | 364.00 | 372.00 | 373.40 | 363.20 | 106761 | -1.73% |
| 03 Jul 2023 | 370.40 | 366.45 | 376.90 | 363.50 | 171663 | 1.08% |
| 30 Jun 2023 | 366.45 | 366.50 | 370.05 | 362.10 | 155846 | 0.07% |
| 28 Jun 2023 | 366.20 | 372.70 | 374.95 | 364.00 | 175987 | -1.39% |
| 27 Jun 2023 | 371.35 | 370.70 | 373.45 | 364.00 | 342424 | 1.27% |
| 26 Jun 2023 | 366.70 | 355.95 | 369.95 | 353.70 | 175961 | 3.51% |
| 23 Jun 2023 | 354.25 | 362.10 | 362.75 | 348.80 | 308341 | -1.92% |
| 22 Jun 2023 | 361.20 | 376.30 | 380.00 | 358.40 | 395560 | -3.15% |
| 21 Jun 2023 | 372.95 | 362.00 | 375.00 | 361.00 | 480473 | 3.61% |
| 20 Jun 2023 | 359.95 | 361.80 | 366.75 | 355.85 | 523302 | 0.28% |
| 19 Jun 2023 | 358.95 | 354.00 | 364.00 | 350.00 | 247846 | 1.83% |
| 16 Jun 2023 | 352.50 | 358.70 | 368.10 | 348.50 | 279485 | -1.73% |
| 15 Jun 2023 | 358.70 | 360.00 | 361.55 | 356.40 | 320792 | -0.31% |
| 14 Jun 2023 | 359.80 | 359.50 | 362.00 | 355.30 | 146460 | 0.17% |
| 13 Jun 2023 | 359.20 | 357.60 | 361.95 | 354.50 | 168606 | 0.45% |
| 12 Jun 2023 | 357.60 | 347.50 | 360.00 | 346.05 | 115731 | 3.40% |
| 09 Jun 2023 | 345.85 | 354.05 | 354.20 | 343.65 | 191727 | -2.34% |
| 08 Jun 2023 | 354.15 | 360.05 | 363.65 | 351.90 | 258045 | -2.01% |
| 07 Jun 2023 | 361.40 | 362.00 | 365.35 | 353.30 | 248924 | 0.28% |
| 06 Jun 2023 | 360.40 | 362.90 | 365.70 | 353.10 | 564111 | 0.47% |
| 05 Jun 2023 | 358.70 | 342.00 | 360.70 | 340.00 | 797324 | 5.87% |
| 02 Jun 2023 | 338.80 | 333.05 | 339.95 | 328.30 | 486307 | 2.92% |
| 01 Jun 2023 | 329.20 | 321.95 | 331.85 | 321.95 | 144565 | 2.25% |
| 31 May 2023 | 321.95 | 323.55 | 326.05 | 318.60 | 310224 | 0.02% |
| 30 May 2023 | 321.90 | 324.80 | 324.80 | 319.80 | 211781 | -0.89% |
| 29 May 2023 | 324.80 | 323.00 | 328.00 | 319.65 | 176849 | 0.87% |
| 26 May 2023 | 322.00 | 328.00 | 328.25 | 320.55 | 116525 | -1.60% |
| 25 May 2023 | 327.25 | 320.95 | 328.50 | 320.90 | 137839 | 1.27% |
| 24 May 2023 | 323.15 | 327.45 | 327.45 | 318.35 | 161380 | -0.57% |
| 23 May 2023 | 325.00 | 328.25 | 333.00 | 324.45 | 242264 | -1.65% |
| 22 May 2023 | 330.45 | 328.95 | 332.50 | 326.00 | 92704 | 0.56% |
| 19 May 2023 | 328.60 | 329.55 | 331.95 | 325.50 | 65175 | 0.21% |
| 18 May 2023 | 327.90 | 328.60 | 334.75 | 326.90 | 139642 | 0.29% |
| 17 May 2023 | 326.95 | 329.45 | 329.80 | 323.15 | 160001 | -0.37% |
| 16 May 2023 | 328.15 | 322.95 | 333.00 | 321.60 | 283213 | 2.12% |
| 15 May 2023 | 321.35 | 325.55 | 325.55 | 319.25 | 587441 | -0.80% |
| 12 May 2023 | 323.95 | 327.70 | 327.70 | 319.15 | 103094 | -0.66% |
| 11 May 2023 | 326.10 | 325.00 | 328.00 | 321.95 | 157388 | 0.15% |
| 10 May 2023 | 325.60 | 318.00 | 329.00 | 315.50 | 99565 | 2.94% |
| 09 May 2023 | 316.30 | 321.05 | 323.55 | 313.25 | 142599 | -1.11% |
| 08 May 2023 | 319.85 | 318.95 | 321.75 | 317.00 | 88703 | 0.85% |
| 05 May 2023 | 317.15 | 327.00 | 332.80 | 311.20 | 303152 | -3.66% |
| 04 May 2023 | 329.20 | 332.40 | 337.00 | 325.95 | 120263 | -0.33% |
| 03 May 2023 | 330.30 | 321.45 | 340.00 | 321.05 | 773933 | 2.75% |
| 02 May 2023 | 321.45 | 319.90 | 326.70 | 317.00 | 288169 | 1.18% |
| 28 Apr 2023 | 317.70 | 313.90 | 319.70 | 313.90 | 79910 | 1.60% |
| 27 Apr 2023 | 312.70 | 315.60 | 319.95 | 311.10 | 129535 | -0.78% |
| 26 Apr 2023 | 315.15 | 311.50 | 317.95 | 311.25 | 127329 | 1.24% |
| 25 Apr 2023 | 311.30 | 315.00 | 315.70 | 310.00 | 56585 | -0.64% |
| 24 Apr 2023 | 313.30 | 320.00 | 321.00 | 311.00 | 184346 | -0.46% |
| 21 Apr 2023 | 314.75 | 313.00 | 316.00 | 311.55 | 64709 | 0.82% |
| 20 Apr 2023 | 312.20 | 313.70 | 314.80 | 308.10 | 251374 | -0.48% |
| 19 Apr 2023 | 313.70 | 317.00 | 318.00 | 309.90 | 139947 | -0.95% |
| 18 Apr 2023 | 316.70 | 305.00 | 319.70 | 304.05 | 229746 | 3.82% |
| 17 Apr 2023 | 305.05 | 308.55 | 308.90 | 303.35 | 69423 | -1.13% |
| 13 Apr 2023 | 308.55 | 307.00 | 309.80 | 303.25 | 81411 | 0.73% |
| 12 Apr 2023 | 306.30 | 301.80 | 308.15 | 299.20 | 122233 | 2.03% |
| 11 Apr 2023 | 300.20 | 308.00 | 308.95 | 297.25 | 282039 | -2.07% |
| 10 Apr 2023 | 306.55 | 313.05 | 316.55 | 304.55 | 248454 | -2.00% |
| 06 Apr 2023 | 312.80 | 308.95 | 316.30 | 306.00 | 175457 | 1.74% |
| 05 Apr 2023 | 307.45 | 303.25 | 308.80 | 299.15 | 192307 | 1.69% |
| 03 Apr 2023 | 302.35 | 293.70 | 303.55 | 292.40 | 437007 | 2.95% |
| 31 Mar 2023 | 293.70 | 288.80 | 297.60 | 288.80 | 378212 | 1.70% |
| 29 Mar 2023 | 288.80 | 276.65 | 292.25 | 275.30 | 385152 | 4.39% |
| 28 Mar 2023 | 276.65 | 274.75 | 281.70 | 272.60 | 284854 | 0.69% |
| 27 Mar 2023 | 274.75 | 279.10 | 281.50 | 270.00 | 358156 | -1.06% |
| 24 Mar 2023 | 277.70 | 286.35 | 287.80 | 274.85 | 219524 | -3.02% |
| 23 Mar 2023 | 286.35 | 290.15 | 293.55 | 285.10 | 311034 | -1.92% |
| 22 Mar 2023 | 291.95 | 295.00 | 297.00 | 291.10 | 187464 | -0.34% |
| 21 Mar 2023 | 292.95 | 296.85 | 299.00 | 291.60 | 123417 | -1.31% |
| 20 Mar 2023 | 296.85 | 299.10 | 307.80 | 292.15 | 163253 | -0.74% |
| 17 Mar 2023 | 299.05 | 301.60 | 304.15 | 296.25 | 294297 | -0.65% |
| 16 Mar 2023 | 301.00 | 308.50 | 308.50 | 295.00 | 653098 | -2.98% |
| 15 Mar 2023 | 310.25 | 303.55 | 314.00 | 302.60 | 96496 | 2.75% |
| 14 Mar 2023 | 301.95 | 302.30 | 306.95 | 300.00 | 336166 | -1.63% |
| 13 Mar 2023 | 306.95 | 313.00 | 316.20 | 303.85 | 251968 | -2.17% |
| 10 Mar 2023 | 313.75 | 321.00 | 323.00 | 312.10 | 306297 | -1.26% |
| 09 Mar 2023 | 317.75 | 319.00 | 324.85 | 313.45 | 181120 | -0.34% |
| 08 Mar 2023 | 318.85 | 312.05 | 322.25 | 311.10 | 176403 | 0.90% |
| 06 Mar 2023 | 316.00 | 313.75 | 320.80 | 313.75 | 162835 | 0.81% |
| 03 Mar 2023 | 313.45 | 310.20 | 318.75 | 308.70 | 903609 | 1.05% |
| 02 Mar 2023 | 310.20 | 313.00 | 313.00 | 305.85 | 100871 | -0.14% |
| 01 Mar 2023 | 310.65 | 307.95 | 312.35 | 307.90 | 101679 | 0.88% |
| 28 Feb 2023 | 307.95 | 310.05 | 310.05 | 306.90 | 113839 | -0.61% |
| 27 Feb 2023 | 309.85 | 308.00 | 312.60 | 302.10 | 120374 | 0.26% |
| 24 Feb 2023 | 309.05 | 322.00 | 322.95 | 308.50 | 135329 | -3.84% |
| 23 Feb 2023 | 321.40 | 313.15 | 323.85 | 308.55 | 229498 | 2.62% |
| 22 Feb 2023 | 313.20 | 315.30 | 315.30 | 307.00 | 246584 | -0.35% |
| 21 Feb 2023 | 314.30 | 310.00 | 315.80 | 307.35 | 100001 | 1.16% |
| 20 Feb 2023 | 310.70 | 314.05 | 316.20 | 307.65 | 100929 | -0.89% |
| 17 Feb 2023 | 313.50 | 314.00 | 317.30 | 308.25 | 96805 | -0.21% |
| 16 Feb 2023 | 314.15 | 317.40 | 318.40 | 311.00 | 100176 | -0.52% |
| 15 Feb 2023 | 315.80 | 310.00 | 317.00 | 306.40 | 209227 | 1.87% |
| 14 Feb 2023 | 310.00 | 310.00 | 311.50 | 305.80 | 640004 | -0.32% |
| 13 Feb 2023 | 311.00 | 306.30 | 313.00 | 305.05 | 183796 | 1.53% |
| 10 Feb 2023 | 306.30 | 300.00 | 308.00 | 298.65 | 144823 | 1.69% |
| 09 Feb 2023 | 301.20 | 303.35 | 303.35 | 295.25 | 168219 | -0.20% |
| 08 Feb 2023 | 301.80 | 294.55 | 302.50 | 291.55 | 170397 | 2.46% |
| 07 Feb 2023 | 294.55 | 296.50 | 297.60 | 291.05 | 101896 | 0.05% |
| 06 Feb 2023 | 294.40 | 291.10 | 297.65 | 290.40 | 668585 | 0.02% |
| 03 Feb 2023 | 294.35 | 293.00 | 296.35 | 287.55 | 126532 | 0.72% |
| 02 Feb 2023 | 292.25 | 298.05 | 299.00 | 290.25 | 193822 | -1.95% |
| 01 Feb 2023 | 298.05 | 304.50 | 308.65 | 293.30 | 147898 | -1.73% |
| 31 Jan 2023 | 303.30 | 299.70 | 304.70 | 291.75 | 166866 | 1.71% |
| 30 Jan 2023 | 298.20 | 285.00 | 300.80 | 285.00 | 298111 | 3.69% |
| 27 Jan 2023 | 287.60 | 298.95 | 301.40 | 286.00 | 303655 | -3.80% |
| 25 Jan 2023 | 298.95 | 309.00 | 309.05 | 293.60 | 390439 | -3.75% |
| 24 Jan 2023 | 310.60 | 311.70 | 313.85 | 309.35 | 53009 | 0.18% |
| 23 Jan 2023 | 310.05 | 311.85 | 311.95 | 307.75 | 263982 | -0.06% |
| 20 Jan 2023 | 310.25 | 310.70 | 312.35 | 309.00 | 65203 | -0.14% |
| 19 Jan 2023 | 310.70 | 308.65 | 315.90 | 308.30 | 139604 | 0.63% |
| 18 Jan 2023 | 308.75 | 310.00 | 312.35 | 307.20 | 155657 | -0.42% |
| 17 Jan 2023 | 310.05 | 312.95 | 315.15 | 308.35 | 211229 | -0.16% |
| 16 Jan 2023 | 310.55 | 316.50 | 317.70 | 309.00 | 267396 | -1.91% |
| 13 Jan 2023 | 316.60 | 319.00 | 321.85 | 313.55 | 83517 | -0.78% |
| 12 Jan 2023 | 319.10 | 323.50 | 325.95 | 317.00 | 102589 | -0.87% |
| 11 Jan 2023 | 321.90 | 321.85 | 325.90 | 316.25 | 154352 | 0.53% |
| 10 Jan 2023 | 320.20 | 311.65 | 324.50 | 310.40 | 560948 | 3.27% |
| 09 Jan 2023 | 310.05 | 313.00 | 323.00 | 308.20 | 230783 | 0.10% |
| 06 Jan 2023 | 309.75 | 314.00 | 318.45 | 306.45 | 169186 | -1.35% |
| 05 Jan 2023 | 314.00 | 321.05 | 322.30 | 312.45 | 223810 | -2.18% |
| 04 Jan 2023 | 321.00 | 323.70 | 325.20 | 318.85 | 100639 | -0.83% |
| 03 Jan 2023 | 323.70 | 328.50 | 328.55 | 322.20 | 411685 | -0.58% |
| 02 Jan 2023 | 325.60 | 331.70 | 334.50 | 321.00 | 198503 | -1.38% |
| 30 Dec 2022 | 330.15 | 328.10 | 333.45 | 326.25 | 120876 | 0.55% |
| 29 Dec 2022 | 328.35 | 329.45 | 331.00 | 322.80 | 112130 | -0.33% |
| 28 Dec 2022 | 329.45 | 326.60 | 330.25 | 321.95 | 139723 | 1.15% |
| 27 Dec 2022 | 325.70 | 312.75 | 329.40 | 312.75 | 243485 | 5.05% |
| 26 Dec 2022 | 310.05 | 291.50 | 312.20 | 291.50 | 201923 | 5.42% |
| 23 Dec 2022 | 294.10 | 303.00 | 305.75 | 292.00 | 802298 | -4.56% |
| 22 Dec 2022 | 308.15 | 327.00 | 328.45 | 300.95 | 742224 | -5.71% |
| 21 Dec 2022 | 326.80 | 329.00 | 336.40 | 325.00 | 189615 | -0.67% |
| 20 Dec 2022 | 329.00 | 330.50 | 331.95 | 325.25 | 171190 | -0.83% |
| 19 Dec 2022 | 331.75 | 333.05 | 335.00 | 327.00 | 176817 | -0.64% |
| 16 Dec 2022 | 333.90 | 336.50 | 338.70 | 332.30 | 120399 | -0.64% |
| 15 Dec 2022 | 336.05 | 334.75 | 341.40 | 333.10 | 137762 | 0.51% |
| 14 Dec 2022 | 334.35 | 338.45 | 339.00 | 332.50 | 139387 | -0.57% |
| 13 Dec 2022 | 336.25 | 337.75 | 340.50 | 333.60 | 176702 | -0.01% |
| 12 Dec 2022 | 336.30 | 335.10 | 339.00 | 331.05 | 179064 | 0.79% |
| 09 Dec 2022 | 333.65 | 335.00 | 339.40 | 331.00 | 236955 | -1.14% |
| 08 Dec 2022 | 337.50 | 346.40 | 347.85 | 334.50 | 284067 | -2.68% |
| 07 Dec 2022 | 346.80 | 350.60 | 352.90 | 343.05 | 253145 | -0.99% |
| 06 Dec 2022 | 350.25 | 355.00 | 359.90 | 346.10 | 223472 | -1.16% |
| 05 Dec 2022 | 354.35 | 345.65 | 357.00 | 344.60 | 410374 | 2.81% |
| 02 Dec 2022 | 344.65 | 346.05 | 349.90 | 342.50 | 137583 | -0.88% |
| 01 Dec 2022 | 347.70 | 352.15 | 352.15 | 343.90 | 223003 | -0.19% |
| 30 Nov 2022 | 348.35 | 348.00 | 354.45 | 345.10 | 312022 | 1.26% |
| 29 Nov 2022 | 344.00 | 338.10 | 344.95 | 338.10 | 188505 | 0.81% |
| 28 Nov 2022 | 341.25 | 343.00 | 349.50 | 338.35 | 231407 | -0.03% |
| 25 Nov 2022 | 341.35 | 337.00 | 343.40 | 333.65 | 183474 | 1.71% |
| 24 Nov 2022 | 335.60 | 335.00 | 337.45 | 332.80 | 106291 | 0.55% |
| 23 Nov 2022 | 333.75 | 330.00 | 335.75 | 327.90 | 239709 | 1.46% |
| 22 Nov 2022 | 328.95 | 335.20 | 338.00 | 327.00 | 170736 | -2.24% |
| 21 Nov 2022 | 336.50 | 339.30 | 339.40 | 333.50 | 123842 | -0.84% |
| 18 Nov 2022 | 339.35 | 335.00 | 345.90 | 335.00 | 243391 | 1.18% |
| 17 Nov 2022 | 335.40 | 337.10 | 338.75 | 334.00 | 165192 | -0.67% |
| 16 Nov 2022 | 337.65 | 344.10 | 348.00 | 335.20 | 208177 | -1.86% |
| 15 Nov 2022 | 344.05 | 341.75 | 346.90 | 338.30 | 158067 | 0.92% |
| 14 Nov 2022 | 340.90 | 340.35 | 345.75 | 336.05 | 213158 | -1.55% |
| 11 Nov 2022 | 346.25 | 349.05 | 351.30 | 339.15 | 244914 | -0.30% |
| 10 Nov 2022 | 347.30 | 337.50 | 348.95 | 337.50 | 426691 | 1.76% |
| 09 Nov 2022 | 341.30 | 349.00 | 350.05 | 337.05 | 352896 | -2.14% |
| 07 Nov 2022 | 348.75 | 353.75 | 357.70 | 347.00 | 201234 | -1.37% |
| 04 Nov 2022 | 353.60 | 351.95 | 355.55 | 350.00 | 244639 | 0.47% |
| 03 Nov 2022 | 351.95 | 347.00 | 356.90 | 345.40 | 305019 | 1.06% |
| 02 Nov 2022 | 348.25 | 341.00 | 351.90 | 341.00 | 392722 | 2.43% |
| 01 Nov 2022 | 340.00 | 335.00 | 343.45 | 331.35 | 256319 | 1.03% |
| 31 Oct 2022 | 336.55 | 333.10 | 339.25 | 327.05 | 462235 | -1.39% |
| 28 Oct 2022 | 341.30 | 337.90 | 345.05 | 316.15 | 1380135 | 1.01% |
| 27 Oct 2022 | 337.90 | 351.00 | 352.00 | 336.00 | 309307 | -2.00% |
| 25 Oct 2022 | 344.80 | 357.00 | 357.00 | 343.10 | 244629 | -2.93% |
| 24 Oct 2022 | 355.20 | 360.00 | 363.05 | 353.25 | 50393 | -0.80% |
| 21 Oct 2022 | 358.05 | 363.95 | 366.10 | 355.00 | 385996 | -1.13% |
| 20 Oct 2022 | 362.15 | 345.05 | 365.00 | 337.75 | 1676908 | 4.96% |
| 19 Oct 2022 | 345.05 | 352.35 | 355.60 | 344.55 | 225242 | -2.07% |
| 18 Oct 2022 | 352.35 | 350.85 | 354.00 | 346.30 | 230817 | 0.93% |
| 17 Oct 2022 | 349.10 | 346.40 | 355.50 | 346.35 | 445871 | 1.29% |
| 14 Oct 2022 | 344.65 | 355.45 | 358.90 | 342.15 | 379040 | -2.07% |
| 13 Oct 2022 | 351.95 | 349.00 | 356.00 | 347.00 | 248458 | 0.67% |
| 12 Oct 2022 | 349.60 | 342.60 | 351.90 | 342.60 | 278830 | 2.43% |
| 11 Oct 2022 | 341.30 | 350.00 | 357.50 | 335.00 | 460849 | -2.25% |
| 10 Oct 2022 | 349.15 | 332.00 | 352.00 | 330.80 | 412150 | 3.39% |
| 07 Oct 2022 | 337.70 | 338.10 | 341.85 | 335.10 | 123904 | 0.15% |
| 06 Oct 2022 | 337.20 | 337.30 | 347.90 | 334.55 | 230595 | 0.48% |
| 04 Oct 2022 | 335.60 | 338.90 | 340.70 | 331.20 | 150465 | 0.04% |
| 03 Oct 2022 | 335.45 | 339.00 | 339.30 | 331.80 | 427337 | -0.58% |
| 30 Sep 2022 | 337.40 | 331.10 | 338.95 | 324.35 | 266401 | 0.94% |
| 29 Sep 2022 | 334.25 | 341.80 | 343.80 | 332.00 | 417433 | -0.74% |
| 28 Sep 2022 | 336.75 | 338.10 | 342.95 | 332.25 | 538630 | -1.65% |
| 27 Sep 2022 | 342.40 | 326.00 | 347.90 | 324.45 | 466903 | 5.61% |
| 26 Sep 2022 | 324.20 | 334.80 | 334.80 | 317.05 | 263229 | -3.38% |
| 23 Sep 2022 | 335.55 | 348.55 | 351.15 | 330.65 | 255104 | -4.02% |
| 22 Sep 2022 | 349.60 | 354.50 | 357.80 | 346.25 | 238196 | -0.95% |
| 21 Sep 2022 | 352.95 | 364.65 | 370.75 | 351.00 | 472507 | -3.29% |
| 20 Sep 2022 | 364.95 | 375.00 | 377.00 | 361.00 | 599079 | -0.16% |
| 19 Sep 2022 | 365.55 | 355.00 | 368.75 | 350.55 | 1021365 | 3.29% |
| 16 Sep 2022 | 353.90 | 349.50 | 356.95 | 341.00 | 920293 | 1.19% |
| 15 Sep 2022 | 349.75 | 348.90 | 355.00 | 340.00 | 714919 | 1.20% |
| 14 Sep 2022 | 345.60 | 333.50 | 355.50 | 333.50 | 964702 | 1.57% |
| 13 Sep 2022 | 340.25 | 339.00 | 348.20 | 334.50 | 1223211 | 0.92% |
| 12 Sep 2022 | 337.15 | 337.30 | 338.85 | 334.00 | 337189 | 0.40% |
| 09 Sep 2022 | 335.80 | 339.05 | 340.65 | 333.20 | 469868 | -0.37% |
| 08 Sep 2022 | 337.05 | 335.80 | 340.35 | 331.15 | 1187006 | 1.40% |
| 07 Sep 2022 | 332.40 | 329.50 | 333.50 | 327.05 | 899251 | 0.88% |
| 06 Sep 2022 | 329.50 | 330.45 | 332.70 | 326.30 | 326901 | 0.21% |
| 05 Sep 2022 | 328.80 | 329.80 | 336.00 | 325.55 | 570545 | 0.37% |
| 02 Sep 2022 | 327.60 | 329.00 | 330.45 | 325.00 | 367184 | 0.20% |
| 01 Sep 2022 | 326.95 | 330.15 | 334.75 | 326.00 | 405883 | -1.64% |
| 30 Aug 2022 | 332.40 | 336.05 | 338.75 | 330.95 | 493683 | -0.28% |
| 29 Aug 2022 | 333.35 | 323.00 | 339.50 | 320.35 | 688035 | -0.54% |
| 26 Aug 2022 | 335.15 | 338.40 | 339.65 | 332.00 | 438381 | -0.06% |
| 25 Aug 2022 | 335.35 | 337.00 | 344.75 | 333.00 | 448207 | 0.22% |
| 24 Aug 2022 | 334.60 | 336.35 | 338.25 | 328.75 | 376770 | -0.01% |
| 23 Aug 2022 | 334.65 | 337.00 | 344.35 | 333.15 | 720207 | -0.65% |
| 22 Aug 2022 | 336.85 | 334.40 | 344.00 | 327.20 | 1164475 | 0.72% |
| 19 Aug 2022 | 334.45 | 315.00 | 342.85 | 313.80 | 3954515 | 7.38% |
| 18 Aug 2022 | 311.45 | 316.50 | 316.65 | 310.50 | 383490 | -1.49% |
| 17 Aug 2022 | 316.15 | 321.95 | 322.95 | 314.50 | 934206 | -0.49% |
| 16 Aug 2022 | 317.70 | 315.00 | 324.00 | 311.05 | 727982 | 2.14% |
| 12 Aug 2022 | 311.05 | 309.55 | 313.90 | 306.35 | 267540 | 0.99% |
| 11 Aug 2022 | 308.00 | 309.95 | 312.85 | 306.00 | 244742 | 0.08% |
| 10 Aug 2022 | 307.75 | 317.50 | 317.50 | 306.25 | 387251 | -3.10% |
| 08 Aug 2022 | 317.60 | 316.00 | 319.90 | 314.00 | 285801 | 0.55% |
| 05 Aug 2022 | 315.85 | 318.85 | 321.20 | 313.10 | 292142 | -0.39% |
| 04 Aug 2022 | 317.10 | 309.00 | 324.00 | 308.95 | 1474767 | 2.51% |
| 03 Aug 2022 | 309.35 | 310.00 | 310.65 | 303.65 | 325079 | -0.23% |
| 02 Aug 2022 | 310.05 | 308.60 | 313.90 | 303.10 | 595682 | 0.37% |
| 01 Aug 2022 | 308.90 | 305.00 | 311.95 | 305.00 | 519443 | 2.07% |
| 29 Jul 2022 | 302.65 | 297.00 | 307.15 | 297.00 | 1159085 | 2.47% |
| 28 Jul 2022 | 295.35 | 309.10 | 311.05 | 293.00 | 718890 | -3.16% |
| 27 Jul 2022 | 305.00 | 312.90 | 314.00 | 302.20 | 342547 | -1.52% |
| 26 Jul 2022 | 309.70 | 313.25 | 313.25 | 306.50 | 600596 | -0.90% |
| 25 Jul 2022 | 312.50 | 311.20 | 314.90 | 303.00 | 736892 | 0.92% |
| 22 Jul 2022 | 309.65 | 304.10 | 318.00 | 304.10 | 1746061 | 2.06% |
| 21 Jul 2022 | 303.40 | 309.70 | 309.70 | 300.05 | 701398 | -1.54% |
| 20 Jul 2022 | 308.15 | 317.85 | 326.85 | 303.20 | 1744774 | -2.75% |
| 19 Jul 2022 | 316.85 | 300.95 | 327.40 | 294.00 | 5542548 | 3.11% |
| 18 Jul 2022 | 307.30 | 269.75 | 318.80 | 268.60 | 5847672 | 15.09% |
| 15 Jul 2022 | 267.00 | 271.75 | 275.50 | 266.00 | 214753 | -1.24% |
| 14 Jul 2022 | 270.35 | 273.00 | 278.00 | 268.25 | 324759 | -0.30% |
| 13 Jul 2022 | 271.15 | 275.25 | 278.90 | 270.00 | 190039 | -1.99% |
| 12 Jul 2022 | 276.65 | 282.20 | 282.20 | 275.80 | 226540 | -1.97% |
| 11 Jul 2022 | 282.20 | 277.25 | 282.90 | 275.00 | 253429 | 1.60% |
| 08 Jul 2022 | 277.75 | 283.50 | 285.75 | 275.15 | 306756 | -1.07% |
| 07 Jul 2022 | 280.75 | 276.40 | 283.90 | 274.05 | 285493 | 2.09% |
| 06 Jul 2022 | 275.00 | 279.10 | 281.55 | 274.00 | 236838 | -1.66% |
| 05 Jul 2022 | 279.65 | 283.00 | 284.00 | 278.00 | 304583 | 0.77% |
| 04 Jul 2022 | 277.50 | 273.90 | 278.85 | 271.30 | 295337 | 2.02% |
| 01 Jul 2022 | 272.00 | 265.45 | 273.25 | 262.10 | 431463 | 2.62% |
| 30 Jun 2022 | 265.05 | 273.70 | 277.60 | 264.00 | 431716 | -2.57% |
| 29 Jun 2022 | 272.05 | 270.00 | 274.30 | 265.75 | 373096 | -0.09% |
| 28 Jun 2022 | 272.30 | 281.45 | 281.45 | 268.30 | 614949 | -3.03% |
| 27 Jun 2022 | 280.80 | 283.00 | 287.00 | 274.60 | 621809 | 1.30% |
| 24 Jun 2022 | 277.20 | 262.00 | 281.40 | 262.00 | 1430966 | 7.28% |
| 23 Jun 2022 | 258.40 | 254.95 | 260.00 | 254.95 | 569115 | 1.39% |
| 22 Jun 2022 | 254.85 | 265.85 | 267.20 | 253.60 | 609835 | -4.59% |
| 21 Jun 2022 | 267.10 | 250.80 | 269.70 | 250.80 | 457305 | 6.50% |
| 20 Jun 2022 | 250.80 | 255.25 | 256.30 | 245.50 | 388900 | -1.94% |
| 17 Jun 2022 | 255.75 | 263.20 | 267.40 | 252.25 | 1070528 | -2.83% |
| 16 Jun 2022 | 263.20 | 268.90 | 272.90 | 258.90 | 734419 | -1.05% |
| 15 Jun 2022 | 266.00 | 256.20 | 270.80 | 254.40 | 1151721 | 3.89% |
| 14 Jun 2022 | 256.05 | 259.00 | 266.10 | 254.15 | 397071 | -0.89% |
| 13 Jun 2022 | 258.35 | 265.00 | 268.00 | 256.30 | 320855 | -4.60% |
| 10 Jun 2022 | 270.80 | 275.10 | 276.95 | 269.00 | 267606 | -2.34% |
| 09 Jun 2022 | 277.30 | 274.50 | 281.20 | 274.50 | 209250 | -0.05% |
| 08 Jun 2022 | 277.45 | 285.55 | 285.55 | 275.50 | 355216 | -1.86% |
| 07 Jun 2022 | 282.70 | 288.00 | 289.45 | 280.65 | 553255 | -2.74% |
| 06 Jun 2022 | 290.65 | 291.75 | 294.25 | 282.65 | 422562 | 0.17% |
| 03 Jun 2022 | 290.15 | 295.05 | 301.00 | 288.00 | 513801 | -0.57% |
| 02 Jun 2022 | 291.80 | 287.75 | 294.85 | 286.30 | 669867 | 2.40% |
| 01 Jun 2022 | 284.95 | 289.00 | 294.95 | 283.50 | 582669 | -0.65% |
| 31 May 2022 | 286.80 | 298.40 | 304.00 | 285.40 | 776462 | -3.76% |
| 30 May 2022 | 298.00 | 288.95 | 301.90 | 287.65 | 913411 | 4.65% |
| 27 May 2022 | 284.75 | 295.00 | 304.70 | 280.30 | 1269677 | 0.60% |
| 26 May 2022 | 283.05 | 303.00 | 304.80 | 277.10 | 1592161 | -4.29% |
| 25 May 2022 | 295.75 | 323.95 | 327.45 | 294.25 | 826458 | -8.58% |
| 24 May 2022 | 323.50 | 342.00 | 345.80 | 321.00 | 410209 | -5.53% |
| 23 May 2022 | 342.45 | 346.00 | 350.35 | 337.20 | 323267 | -2.41% |
| 20 May 2022 | 350.90 | 342.00 | 358.90 | 341.00 | 519056 | 3.92% |
| 19 May 2022 | 337.65 | 340.00 | 350.65 | 333.90 | 340494 | -3.67% |
| 18 May 2022 | 350.50 | 346.00 | 354.00 | 333.10 | 814621 | 1.27% |
| 17 May 2022 | 346.10 | 313.10 | 349.90 | 311.30 | 1867241 | 12.10% |
| 16 May 2022 | 308.75 | 313.00 | 315.55 | 306.15 | 458597 | -0.53% |
| 13 May 2022 | 310.40 | 322.00 | 326.70 | 309.00 | 646801 | -2.54% |
| 12 May 2022 | 318.50 | 305.00 | 329.55 | 297.55 | 1389569 | 2.78% |
| 11 May 2022 | 309.90 | 335.00 | 341.15 | 306.00 | 868451 | -7.69% |
| 10 May 2022 | 335.70 | 354.00 | 355.00 | 332.00 | 850119 | -5.64% |
| 09 May 2022 | 355.75 | 377.10 | 377.80 | 353.05 | 1349715 | -7.72% |
| 06 May 2022 | 385.50 | 342.00 | 402.95 | 335.00 | 4005084 | 8.35% |
| 05 May 2022 | 355.80 | 368.00 | 369.95 | 343.55 | 2435679 | -5.28% |
| 04 May 2022 | 375.65 | 425.00 | 427.50 | 373.00 | 1504005 | -10.59% |
| 02 May 2022 | 420.15 | 434.90 | 435.75 | 418.50 | 305213 | -3.69% |
| 29 Apr 2022 | 436.25 | 436.35 | 455.00 | 433.10 | 1737057 | 0.35% |
| 28 Apr 2022 | 434.75 | 435.00 | 438.75 | 431.00 | 178526 | 0.17% |
| 27 Apr 2022 | 434.00 | 440.05 | 442.90 | 428.15 | 1675425 | -2.24% |
| 26 Apr 2022 | 443.95 | 445.00 | 447.20 | 440.00 | 176834 | 0.90% |
| 25 Apr 2022 | 440.00 | 440.25 | 446.65 | 438.05 | 222919 | -1.32% |
| 22 Apr 2022 | 445.90 | 444.55 | 448.00 | 440.50 | 176676 | 0.30% |
| 21 Apr 2022 | 444.55 | 448.65 | 449.00 | 442.15 | 159356 | 0.12% |
| 20 Apr 2022 | 444.00 | 439.95 | 456.50 | 439.00 | 522387 | 1.34% |
| 19 Apr 2022 | 438.15 | 444.95 | 447.95 | 435.00 | 339324 | -0.62% |
| 18 Apr 2022 | 440.90 | 455.00 | 458.00 | 439.45 | 572943 | -1.56% |
| 13 Apr 2022 | 447.90 | 443.90 | 463.00 | 440.50 | 807928 | 1.92% |
| 12 Apr 2022 | 439.45 | 444.40 | 447.90 | 435.20 | 461956 | -0.92% |
| 11 Apr 2022 | 443.55 | 447.90 | 448.85 | 437.00 | 547668 | -0.21% |
| 08 Apr 2022 | 444.50 | 451.00 | 452.95 | 439.40 | 474367 | -0.30% |
| 07 Apr 2022 | 445.85 | 448.05 | 452.95 | 441.50 | 313431 | -0.13% |
| 06 Apr 2022 | 446.45 | 460.00 | 464.00 | 438.90 | 776879 | -2.78% |
| 05 Apr 2022 | 459.20 | 459.80 | 471.40 | 457.00 | 669429 | 0.85% |
| 04 Apr 2022 | 455.35 | 438.00 | 459.75 | 437.05 | 1128148 | 4.40% |
| 01 Apr 2022 | 436.15 | 442.00 | 447.00 | 433.05 | 959230 | 0.03% |
| 31 Mar 2022 | 436.00 | 463.70 | 473.80 | 434.05 | 1000737 | -4.66% |
| 30 Mar 2022 | 457.30 | 488.50 | 507.95 | 447.10 | 1108156 | -5.58% |
| 29 Mar 2022 | 484.30 | 519.95 | 521.80 | 482.75 | 717344 | -6.86% |
| 28 Mar 2022 | 519.95 | 539.00 | 539.00 | 515.00 | 339056 | -4.27% |
| 25 Mar 2022 | 543.15 | 547.00 | 549.90 | 540.00 | 231941 | 0.59% |
| 24 Mar 2022 | 539.95 | 538.70 | 544.90 | 518.45 | 701087 | 2.30% |
| 23 Mar 2022 | 527.79 | 519.60 | 533.05 | 517.81 | 149326 | 2.86% |
| 22 Mar 2022 | 513.09 | 521.53 | 525.43 | 494.26 | 99767 | -1.49% |
| 21 Mar 2022 | 520.87 | 530.80 | 530.80 | 508.00 | 146690 | -1.35% |
| 17 Mar 2022 | 527.99 | 557.96 | 558.60 | 522.00 | 713972 | -4.19% |
| 16 Mar 2022 | 551.09 | 558.00 | 559.80 | 545.00 | 101241 | 0.60% |
| 15 Mar 2022 | 547.79 | 560.00 | 564.40 | 543.46 | 232605 | -1.47% |
| 14 Mar 2022 | 555.98 | 539.54 | 559.10 | 534.56 | 177433 | 4.01% |
| 11 Mar 2022 | 534.56 | 534.00 | 561.50 | 529.50 | 277514 | 1.10% |
| 10 Mar 2022 | 528.72 | 533.00 | 537.29 | 523.64 | 171551 | 1.99% |
| 09 Mar 2022 | 518.42 | 528.00 | 533.13 | 512.40 | 121069 | -0.57% |
| 08 Mar 2022 | 521.39 | 511.98 | 528.19 | 505.47 | 158969 | 2.66% |
| 07 Mar 2022 | 507.90 | 525.80 | 527.24 | 503.00 | 205855 | -4.23% |
| 04 Mar 2022 | 530.31 | 530.00 | 539.91 | 522.05 | 128240 | -0.80% |
| 03 Mar 2022 | 534.56 | 531.60 | 546.43 | 528.76 | 152963 | 1.08% |
| 02 Mar 2022 | 528.86 | 510.36 | 532.80 | 510.22 | 127962 | 3.65% |
| 28 Feb 2022 | 510.22 | 500.00 | 515.00 | 494.02 | 96975 | 1.38% |
| 25 Feb 2022 | 503.25 | 503.99 | 516.79 | 500.00 | 149506 | 2.74% |
| 24 Feb 2022 | 489.83 | 509.78 | 509.78 | 486.60 | 177075 | -5.32% |
| 23 Feb 2022 | 517.33 | 501.98 | 521.80 | 500.41 | 108890 | 4.78% |
| 22 Feb 2022 | 493.71 | 500.20 | 510.40 | 489.07 | 110830 | -4.22% |
| 21 Feb 2022 | 515.46 | 516.00 | 521.00 | 502.25 | 81139 | -0.55% |
| 18 Feb 2022 | 518.31 | 513.16 | 522.94 | 509.00 | 68663 | 0.97% |
| 17 Feb 2022 | 513.35 | 525.20 | 532.20 | 511.11 | 81976 | -1.76% |
| 16 Feb 2022 | 522.53 | 514.80 | 525.00 | 511.34 | 117596 | 2.64% |
| 15 Feb 2022 | 509.08 | 492.78 | 512.63 | 481.00 | 139164 | 5.39% |
| 14 Feb 2022 | 483.04 | 490.20 | 493.13 | 466.93 | 111987 | -3.77% |
| 11 Feb 2022 | 501.97 | 502.44 | 512.38 | 499.20 | 122883 | -1.57% |
| 10 Feb 2022 | 509.96 | 501.20 | 522.79 | 498.18 | 169505 | 2.56% |
| 09 Feb 2022 | 497.24 | 492.48 | 499.60 | 487.74 | 88947 | 2.78% |
| 08 Feb 2022 | 483.77 | 500.62 | 505.82 | 482.18 | 117788 | -3.49% |
| 07 Feb 2022 | 501.24 | 514.80 | 526.00 | 498.00 | 176486 | -1.78% |
| 04 Feb 2022 | 510.31 | 485.72 | 515.40 | 484.98 | 344370 | 5.35% |
| 03 Feb 2022 | 484.41 | 492.88 | 494.99 | 481.60 | 76370 | -0.95% |
| 02 Feb 2022 | 489.05 | 485.00 | 497.51 | 478.85 | 125133 | 1.90% |
| 01 Feb 2022 | 479.91 | 484.68 | 491.49 | 478.20 | 134789 | -0.18% |
| 31 Jan 2022 | 480.78 | 480.38 | 488.17 | 472.20 | 148190 | 0.16% |
| 28 Jan 2022 | 480.00 | 487.00 | 491.36 | 477.40 | 108067 | -0.17% |
| 27 Jan 2022 | 480.81 | 518.00 | 518.00 | 476.76 | 210863 | 0.85% |
| 25 Jan 2022 | 476.76 | 495.99 | 509.80 | 469.80 | 339157 | -3.79% |
| 24 Jan 2022 | 495.55 | 552.00 | 552.00 | 491.20 | 341724 | -8.83% |
| 21 Jan 2022 | 543.52 | 560.00 | 576.00 | 540.00 | 184130 | -3.41% |
| 20 Jan 2022 | 562.68 | 544.45 | 567.80 | 544.45 | 169135 | 3.35% |
| 19 Jan 2022 | 544.45 | 541.00 | 546.93 | 538.34 | 116522 | 0.76% |
| 18 Jan 2022 | 540.35 | 547.65 | 551.36 | 535.63 | 145042 | -1.01% |
| 17 Jan 2022 | 545.85 | 543.80 | 547.99 | 534.14 | 318099 | 1.46% |
| 14 Jan 2022 | 537.99 | 526.00 | 543.19 | 522.20 | 308844 | 2.31% |
| 13 Jan 2022 | 525.82 | 521.40 | 527.80 | 516.22 | 93189 | 1.33% |
| 12 Jan 2022 | 518.92 | 522.00 | 524.40 | 516.30 | 86985 | 0.49% |
| 11 Jan 2022 | 516.40 | 527.76 | 529.36 | 515.00 | 176552 | -1.51% |
| 10 Jan 2022 | 524.30 | 515.95 | 531.00 | 514.20 | 224777 | 2.24% |
| 07 Jan 2022 | 512.79 | 510.62 | 517.22 | 508.96 | 169922 | 0.33% |
| 06 Jan 2022 | 511.08 | 503.94 | 515.00 | 502.00 | 214873 | 1.97% |
| 05 Jan 2022 | 501.21 | 515.07 | 527.60 | 495.65 | 425715 | -2.21% |
| 04 Jan 2022 | 512.56 | 496.00 | 517.40 | 496.00 | 271865 | 2.92% |
| 03 Jan 2022 | 498.04 | 467.39 | 503.73 | 464.00 | 465300 | 7.41% |
| 31 Dec 2021 | 463.68 | 467.00 | 476.58 | 455.11 | 90734 | -0.64% |
| 30 Dec 2021 | 466.68 | 466.00 | 470.00 | 458.40 | 77502 | 0.66% |
| 29 Dec 2021 | 463.62 | 461.73 | 484.00 | 460.06 | 297578 | 0.41% |
| 28 Dec 2021 | 461.71 | 463.26 | 472.00 | 460.00 | 100686 | 0.66% |
| 27 Dec 2021 | 458.70 | 456.00 | 465.80 | 440.00 | 238288 | 4.58% |
| 24 Dec 2021 | 438.60 | 443.00 | 443.00 | 430.00 | 84652 | -0.14% |
| 23 Dec 2021 | 439.21 | 449.75 | 454.98 | 436.82 | 84570 | -1.99% |
| 22 Dec 2021 | 448.14 | 452.00 | 455.79 | 442.48 | 116201 | -1.06% |
| 21 Dec 2021 | 452.92 | 429.60 | 466.00 | 427.00 | 649277 | 8.20% |
| 20 Dec 2021 | 418.61 | 447.40 | 453.94 | 413.00 | 212408 | -6.40% |
| 17 Dec 2021 | 447.24 | 464.80 | 468.67 | 441.09 | 188296 | -4.57% |
| 16 Dec 2021 | 468.67 | 455.10 | 474.74 | 450.00 | 392719 | 2.98% |
| 15 Dec 2021 | 455.10 | 432.80 | 464.65 | 432.64 | 918234 | 5.83% |
| 14 Dec 2021 | 430.04 | 397.18 | 433.58 | 392.95 | 485223 | 8.45% |
| 13 Dec 2021 | 396.53 | 397.97 | 403.00 | 394.14 | 356784 | 0.61% |
| 10 Dec 2021 | 394.14 | 397.99 | 399.90 | 390.42 | 22492 | -0.54% |
| 09 Dec 2021 | 396.27 | 399.00 | 403.31 | 395.00 | 31650 | -0.05% |
| 08 Dec 2021 | 396.45 | 389.10 | 399.00 | 389.10 | 46813 | 2.24% |
| 07 Dec 2021 | 387.78 | 386.00 | 389.97 | 384.00 | 73219 | 1.22% |
| 06 Dec 2021 | 383.10 | 393.19 | 395.54 | 381.60 | 29646 | -1.84% |
| 03 Dec 2021 | 390.30 | 393.78 | 397.00 | 388.66 | 42224 | -0.70% |
| 02 Dec 2021 | 393.06 | 390.00 | 399.98 | 390.00 | 46299 | 0.21% |
| 01 Dec 2021 | 392.25 | 413.60 | 413.60 | 390.04 | 101006 | -3.48% |
| 30 Nov 2021 | 406.39 | 396.40 | 416.59 | 391.60 | 385260 | 2.60% |
| 29 Nov 2021 | 396.11 | 385.76 | 397.40 | 369.22 | 164268 | 2.27% |
| 26 Nov 2021 | 387.31 | 395.98 | 407.00 | 383.23 | 165406 | -2.58% |
| 25 Nov 2021 | 397.56 | 412.00 | 413.31 | 396.00 | 208824 | 1.96% |
| 24 Nov 2021 | 389.92 | 382.90 | 399.60 | 382.79 | 92884 | 1.47% |
| 23 Nov 2021 | 384.27 | 378.17 | 387.60 | 372.78 | 64687 | 1.80% |
| 22 Nov 2021 | 377.46 | 396.20 | 399.99 | 371.00 | 72482 | -5.62% |
| 18 Nov 2021 | 399.94 | 406.98 | 410.07 | 398.00 | 39639 | -1.74% |
| 17 Nov 2021 | 407.03 | 417.40 | 421.00 | 404.20 | 93338 | -2.52% |
| 16 Nov 2021 | 417.56 | 398.01 | 420.00 | 398.01 | 173937 | 5.16% |
| 15 Nov 2021 | 397.07 | 406.55 | 411.13 | 394.03 | 63965 | -1.84% |
| 12 Nov 2021 | 404.52 | 399.00 | 406.00 | 398.10 | 90364 | 2.10% |
| 11 Nov 2021 | 396.19 | 414.80 | 415.89 | 393.30 | 97165 | -4.44% |
| 10 Nov 2021 | 414.58 | 415.74 | 419.95 | 406.65 | 71922 | -0.47% |
| 09 Nov 2021 | 416.55 | 429.20 | 430.00 | 413.39 | 176949 | -1.84% |
| 08 Nov 2021 | 424.37 | 427.00 | 433.47 | 412.43 | 168621 | 0.57% |
| 04 Nov 2021 | 421.96 | 418.20 | 427.20 | 418.20 | 37396 | 0.90% |
| 03 Nov 2021 | 418.19 | 400.40 | 423.80 | 400.34 | 367843 | 4.87% |
| 02 Nov 2021 | 398.76 | 400.20 | 409.73 | 395.60 | 158341 | -0.79% |
| 01 Nov 2021 | 401.95 | 393.50 | 405.00 | 391.17 | 122504 | 3.27% |
| 29 Oct 2021 | 389.21 | 397.00 | 409.99 | 387.06 | 238446 | -1.22% |
| 28 Oct 2021 | 394.01 | 399.96 | 410.40 | 392.20 | 438164 | -1.09% |
| 27 Oct 2021 | 398.37 | 367.80 | 414.00 | 366.36 | 1047681 | 9.94% |
| 26 Oct 2021 | 362.36 | 360.00 | 372.62 | 360.00 | 74649 | 0.70% |
| 25 Oct 2021 | 359.84 | 362.20 | 372.32 | 354.60 | 121838 | 0.05% |
| 22 Oct 2021 | 359.65 | 371.00 | 375.41 | 355.37 | 59815 | -3.51% |
| 21 Oct 2021 | 372.72 | 374.00 | 381.20 | 368.40 | 127713 | -0.20% |
| 20 Oct 2021 | 373.45 | 384.40 | 384.40 | 367.00 | 85109 | -2.78% |
| 19 Oct 2021 | 384.14 | 410.00 | 415.00 | 377.00 | 128657 | -5.57% |
| 18 Oct 2021 | 406.79 | 411.60 | 416.20 | 404.35 | 63887 | 0.04% |
| 14 Oct 2021 | 406.61 | 410.00 | 416.11 | 404.00 | 80287 | -0.37% |
| 13 Oct 2021 | 408.12 | 428.00 | 429.57 | 404.40 | 225984 | -2.98% |
| 12 Oct 2021 | 420.64 | 391.76 | 423.00 | 387.21 | 683304 | 7.67% |
| 11 Oct 2021 | 390.66 | 389.79 | 399.00 | 385.00 | 171054 | 0.61% |
| 08 Oct 2021 | 388.29 | 387.60 | 395.00 | 382.06 | 50308 | 0.53% |
| 07 Oct 2021 | 386.23 | 391.12 | 392.89 | 382.56 | 41936 | -0.37% |
| 06 Oct 2021 | 387.65 | 379.78 | 395.00 | 378.75 | 142474 | 2.38% |
| 05 Oct 2021 | 378.65 | 372.40 | 383.00 | 370.21 | 67148 | 1.83% |
| 04 Oct 2021 | 371.83 | 369.40 | 378.00 | 366.00 | 36146 | 1.14% |
| 01 Oct 2021 | 367.65 | 368.20 | 373.55 | 365.87 | 31060 | -0.76% |
| 30 Sep 2021 | 370.48 | 358.40 | 375.00 | 358.00 | 76426 | 3.77% |
| 29 Sep 2021 | 357.02 | 363.60 | 363.60 | 354.35 | 26414 | -1.54% |
| 28 Sep 2021 | 362.60 | 364.80 | 370.68 | 360.00 | 33776 | -0.13% |
| 27 Sep 2021 | 363.06 | 358.00 | 364.86 | 358.00 | 47380 | 0.81% |
| 24 Sep 2021 | 360.15 | 363.40 | 366.00 | 356.00 | 37080 | -0.79% |
| 23 Sep 2021 | 363.01 | 363.60 | 368.21 | 358.40 | 57186 | 0.39% |
| 22 Sep 2021 | 361.61 | 361.00 | 367.59 | 356.00 | 67649 | 0.34% |
| 21 Sep 2021 | 360.38 | 369.40 | 371.80 | 350.49 | 103190 | -2.66% |
| 20 Sep 2021 | 370.21 | 377.76 | 388.00 | 367.07 | 61123 | -3.18% |
| 17 Sep 2021 | 382.38 | 371.99 | 384.01 | 366.20 | 135927 | 2.31% |
| 16 Sep 2021 | 373.76 | 376.20 | 388.69 | 371.87 | 61141 | -1.09% |
| 15 Sep 2021 | 377.86 | 385.40 | 385.97 | 376.29 | 58776 | -1.30% |
| 14 Sep 2021 | 382.84 | 386.98 | 390.00 | 378.82 | 46611 | -0.42% |
| 13 Sep 2021 | 384.46 | 388.80 | 394.42 | 380.27 | 55281 | -1.21% |
| 09 Sep 2021 | 389.16 | 399.76 | 399.76 | 385.00 | 104010 | -2.13% |
| 08 Sep 2021 | 397.61 | 400.20 | 404.80 | 396.00 | 150903 | -0.09% |
| 07 Sep 2021 | 397.95 | 399.60 | 404.80 | 388.72 | 159421 | 0.46% |
| 06 Sep 2021 | 396.13 | 399.00 | 402.00 | 392.21 | 219577 | 2.67% |
| 03 Sep 2021 | 385.84 | 374.80 | 392.40 | 368.42 | 210277 | 3.27% |
| 02 Sep 2021 | 373.61 | 365.93 | 375.80 | 365.93 | 75767 | 2.61% |
| 01 Sep 2021 | 364.10 | 369.60 | 369.60 | 358.00 | 41959 | -1.17% |
| 31 Aug 2021 | 368.42 | 355.60 | 370.00 | 352.64 | 126008 | 4.50% |
| 30 Aug 2021 | 352.54 | 353.60 | 364.40 | 350.00 | 79691 | 0.52% |
| 27 Aug 2021 | 350.73 | 346.00 | 358.00 | 346.00 | 32343 | 0.18% |
| 26 Aug 2021 | 350.10 | 355.40 | 355.40 | 347.53 | 53448 | -1.47% |
| 25 Aug 2021 | 355.32 | 346.00 | 359.11 | 346.00 | 70974 | 3.21% |
| 24 Aug 2021 | 344.26 | 328.21 | 345.60 | 327.41 | 51011 | 3.90% |
| 23 Aug 2021 | 331.35 | 354.00 | 355.81 | 324.76 | 79281 | -5.32% |
| 20 Aug 2021 | 349.97 | 356.12 | 361.40 | 347.20 | 49966 | -3.33% |
| 18 Aug 2021 | 362.03 | 367.00 | 367.01 | 354.00 | 72982 | -0.86% |
| 17 Aug 2021 | 365.18 | 361.60 | 367.00 | 358.68 | 62062 | 1.13% |
| 16 Aug 2021 | 361.10 | 363.49 | 369.45 | 353.74 | 102947 | 0.11% |
| 13 Aug 2021 | 360.70 | 353.20 | 363.00 | 351.28 | 121808 | 2.54% |
| 12 Aug 2021 | 351.77 | 351.60 | 365.80 | 350.01 | 145231 | 0.58% |
| 11 Aug 2021 | 349.73 | 354.67 | 356.93 | 334.27 | 317912 | -0.90% |
| 10 Aug 2021 | 352.90 | 371.00 | 375.59 | 348.03 | 234429 | -4.67% |
| 09 Aug 2021 | 370.20 | 382.00 | 383.00 | 367.61 | 56447 | -2.30% |
| 06 Aug 2021 | 378.92 | 388.22 | 391.57 | 377.68 | 79381 | -2.40% |
| 05 Aug 2021 | 388.22 | 392.99 | 392.99 | 377.21 | 190940 | -1.33% |
| 04 Aug 2021 | 393.46 | 389.00 | 407.94 | 380.00 | 1042951 | 4.56% |
| 03 Aug 2021 | 376.30 | 377.89 | 382.20 | 370.40 | 146584 | 0.49% |
| 02 Aug 2021 | 374.48 | 384.00 | 388.22 | 371.21 | 145008 | -1.95% |
| 30 Jul 2021 | 381.93 | 385.60 | 385.98 | 378.00 | 190463 | 0.39% |
| 29 Jul 2021 | 380.43 | 379.05 | 401.99 | 376.22 | 631393 | 0.15% |
| 28 Jul 2021 | 379.87 | 381.00 | 389.40 | 369.00 | 215965 | 0.99% |
| 27 Jul 2021 | 376.14 | 366.57 | 401.95 | 365.00 | 567516 | 3.57% |
| 26 Jul 2021 | 363.18 | 359.80 | 368.40 | 358.66 | 173650 | 1.68% |
| 23 Jul 2021 | 357.18 | 364.00 | 364.00 | 353.48 | 293399 | 0.76% |
| 22 Jul 2021 | 354.49 | 328.40 | 364.00 | 328.40 | 212383 | 7.94% |
| 20 Jul 2021 | 328.40 | 337.00 | 339.21 | 319.01 | 100593 | -2.58% |
| 19 Jul 2021 | 337.10 | 338.57 | 344.21 | 334.80 | 106561 | -1.13% |
| 16 Jul 2021 | 340.96 | 328.96 | 347.80 | 328.40 | 958817 | 6.04% |
| 15 Jul 2021 | 321.55 | 318.80 | 332.00 | 318.78 | 317167 | 1.34% |
| 14 Jul 2021 | 317.31 | 322.94 | 326.86 | 312.61 | 287261 | -1.18% |
| 13 Jul 2021 | 321.10 | 321.80 | 329.60 | 309.01 | 289801 | 1.32% |
| 12 Jul 2021 | 316.91 | 301.60 | 324.80 | 297.80 | 286909 | 6.67% |
| 09 Jul 2021 | 297.08 | 287.99 | 301.94 | 287.33 | 451420 | 3.67% |
| 08 Jul 2021 | 286.57 | 274.56 | 291.22 | 274.56 | 240967 | 4.90% |
| 07 Jul 2021 | 273.19 | 274.68 | 277.80 | 271.99 | 42597 | 0.28% |
| 06 Jul 2021 | 272.44 | 273.80 | 280.00 | 271.05 | 111812 | -0.50% |
| 05 Jul 2021 | 273.80 | 278.03 | 280.19 | 272.20 | 122012 | -1.03% |
| 02 Jul 2021 | 276.64 | 280.22 | 282.25 | 275.60 | 52312 | -0.78% |
| 01 Jul 2021 | 278.82 | 278.80 | 282.00 | 275.31 | 179863 | 1.95% |
| 30 Jun 2021 | 273.48 | 277.99 | 279.03 | 272.41 | 76995 | -0.01% |
| 29 Jun 2021 | 273.51 | 278.20 | 283.00 | 272.25 | 34673 | -1.48% |
| 28 Jun 2021 | 277.63 | 279.40 | 280.58 | 270.16 | 27789 | 0.07% |
| 25 Jun 2021 | 277.43 | 276.40 | 283.86 | 275.07 | 55568 | 0.75% |
| 24 Jun 2021 | 275.36 | 272.99 | 276.23 | 272.81 | 36809 | 0.87% |
| 23 Jun 2021 | 272.99 | 274.80 | 278.62 | 271.60 | 27072 | -0.66% |
| 22 Jun 2021 | 274.79 | 279.78 | 282.00 | 272.92 | 38439 | 0.64% |
| 21 Jun 2021 | 273.04 | 270.20 | 276.88 | 268.64 | 137699 | 0.03% |
| 18 Jun 2021 | 272.97 | 278.00 | 287.00 | 269.60 | 172325 | -1.75% |
| 17 Jun 2021 | 277.83 | 280.20 | 289.60 | 276.05 | 75234 | -0.93% |
| 16 Jun 2021 | 280.43 | 284.20 | 289.93 | 278.90 | 25675 | -2.67% |
| 15 Jun 2021 | 288.12 | 292.00 | 294.00 | 286.08 | 71012 | -1.10% |
| 14 Jun 2021 | 291.31 | 288.72 | 295.45 | 272.81 | 101269 | 1.40% |
| 11 Jun 2021 | 287.28 | 280.80 | 294.00 | 279.13 | 226430 | 2.31% |
| 10 Jun 2021 | 280.80 | 274.20 | 285.78 | 274.20 | 121735 | 3.23% |
| 09 Jun 2021 | 272.02 | 267.97 | 285.00 | 267.97 | 394120 | 1.51% |
| 08 Jun 2021 | 267.97 | 266.80 | 270.00 | 264.11 | 138440 | 1.10% |
| 07 Jun 2021 | 265.06 | 264.80 | 268.92 | 260.85 | 174723 | 1.52% |
| 04 Jun 2021 | 261.10 | 262.80 | 263.80 | 259.37 | 88997 | 0.23% |
| 03 Jun 2021 | 260.51 | 257.60 | 265.76 | 257.00 | 139446 | 1.88% |
| 02 Jun 2021 | 255.70 | 255.60 | 257.99 | 254.20 | 62583 | 0.64% |
| 01 Jun 2021 | 254.08 | 264.00 | 264.00 | 252.24 | 136798 | -1.76% |
| 31 May 2021 | 258.62 | 259.58 | 260.98 | 255.24 | 109296 | 1.37% |
| 28 May 2021 | 255.13 | 259.00 | 260.01 | 253.40 | 67120 | -1.06% |
| 27 May 2021 | 257.86 | 263.00 | 264.51 | 256.24 | 87058 | -0.98% |
| 26 May 2021 | 260.40 | 265.60 | 267.54 | 258.58 | 90431 | -0.56% |
| 25 May 2021 | 261.87 | 267.80 | 277.54 | 257.56 | 468907 | -1.68% |
| 24 May 2021 | 266.35 | 261.00 | 268.00 | 258.02 | 86780 | 3.18% |
| 21 May 2021 | 258.14 | 256.80 | 266.00 | 256.80 | 90672 | 1.14% |
| 20 May 2021 | 255.23 | 260.00 | 264.20 | 254.20 | 30793 | -1.60% |
| 19 May 2021 | 259.37 | 264.02 | 269.34 | 258.20 | 20390 | -2.45% |
| 18 May 2021 | 265.89 | 269.95 | 269.95 | 261.40 | 35763 | -0.82% |
| 17 May 2021 | 268.09 | 260.37 | 270.00 | 260.37 | 30100 | 3.48% |
| 14 May 2021 | 259.07 | 270.40 | 275.00 | 256.31 | 61816 | -4.15% |
| 12 May 2021 | 270.29 | 264.65 | 275.00 | 261.80 | 234790 | 2.13% |
| 11 May 2021 | 264.65 | 260.40 | 270.00 | 260.40 | 189056 | 1.12% |
| 10 May 2021 | 261.71 | 254.94 | 265.40 | 249.56 | 220879 | 4.56% |
| 07 May 2021 | 250.29 | 254.61 | 257.95 | 247.60 | 39197 | -1.20% |
| 06 May 2021 | 253.34 | 257.40 | 264.00 | 250.00 | 70568 | 0.08% |
| 05 May 2021 | 253.15 | 243.00 | 255.00 | 238.62 | 279755 | 5.69% |
| 04 May 2021 | 239.51 | 239.05 | 249.69 | 237.68 | 180475 | 0.65% |
| 03 May 2021 | 237.97 | 231.40 | 248.00 | 231.40 | 76080 | 1.53% |
| 30 Apr 2021 | 234.38 | 231.00 | 238.28 | 230.00 | 37845 | 0.09% |
| 29 Apr 2021 | 234.17 | 241.20 | 241.20 | 233.20 | 11602 | -1.11% |
| 28 Apr 2021 | 236.80 | 245.00 | 245.00 | 235.00 | 25205 | -3.05% |
| 27 Apr 2021 | 244.26 | 246.80 | 249.76 | 238.00 | 40923 | 2.14% |
| 26 Apr 2021 | 239.15 | 225.96 | 242.00 | 225.34 | 53748 | 6.37% |
| 23 Apr 2021 | 224.83 | 231.49 | 233.52 | 224.00 | 21131 | -2.39% |
| 22 Apr 2021 | 230.34 | 232.96 | 235.76 | 230.00 | 62304 | -0.63% |
| 20 Apr 2021 | 231.81 | 235.01 | 238.00 | 230.00 | 19248 | -0.87% |
| 19 Apr 2021 | 233.84 | 235.54 | 237.77 | 230.78 | 29574 | -1.63% |
| 16 Apr 2021 | 237.71 | 239.01 | 242.14 | 235.25 | 43730 | -0.05% |
| 15 Apr 2021 | 237.82 | 237.99 | 247.20 | 232.00 | 41200 | 0.17% |
| 13 Apr 2021 | 237.41 | 241.12 | 245.19 | 236.02 | 43993 | -1.05% |
| 12 Apr 2021 | 239.92 | 250.01 | 250.13 | 236.60 | 41193 | -5.10% |
| 09 Apr 2021 | 252.81 | 251.40 | 259.68 | 249.60 | 51642 | 1.41% |
| 08 Apr 2021 | 249.29 | 252.36 | 260.00 | 246.24 | 52043 | -0.70% |
| 07 Apr 2021 | 251.04 | 245.60 | 252.88 | 240.03 | 25334 | 4.08% |
| 06 Apr 2021 | 241.19 | 240.50 | 250.79 | 238.29 | 269302 | 0.79% |
| 05 Apr 2021 | 239.30 | 253.01 | 255.87 | 238.00 | 35812 | -5.72% |
| 01 Apr 2021 | 253.83 | 266.00 | 269.27 | 250.70 | 208106 | -2.20% |
| 31 Mar 2021 | 259.54 | 254.98 | 265.20 | 248.33 | 171286 | 3.60% |
| 30 Mar 2021 | 250.52 | 242.08 | 254.72 | 240.01 | 14274 | 3.49% |
| 26 Mar 2021 | 242.08 | 239.80 | 247.00 | 238.58 | 21514 | 1.29% |
| 25 Mar 2021 | 239.00 | 242.84 | 245.94 | 235.13 | 30348 | -2.13% |
| 24 Mar 2021 | 244.20 | 254.98 | 254.98 | 241.02 | 31816 | -1.97% |
| 23 Mar 2021 | 249.12 | 249.99 | 254.09 | 243.60 | 16463 | -0.35% |
| 22 Mar 2021 | 249.99 | 250.29 | 253.24 | 247.40 | 48446 | -0.12% |
| 19 Mar 2021 | 250.29 | 246.86 | 252.20 | 238.51 | 23304 | 1.08% |
| 18 Mar 2021 | 247.62 | 244.64 | 249.09 | 238.42 | 30695 | 0.82% |
| 17 Mar 2021 | 245.61 | 255.00 | 257.79 | 241.00 | 25423 | -3.83% |
| 16 Mar 2021 | 255.39 | 246.61 | 257.95 | 245.02 | 58951 | 3.60% |
| 15 Mar 2021 | 246.51 | 245.99 | 250.00 | 235.17 | 49721 | 1.88% |
| 12 Mar 2021 | 241.97 | 239.00 | 243.06 | 238.46 | 37285 | 1.65% |
| 10 Mar 2021 | 238.05 | 240.00 | 240.28 | 236.49 | 77286 | -0.43% |
| 09 Mar 2021 | 239.08 | 234.57 | 240.39 | 234.00 | 79823 | 2.43% |
| 08 Mar 2021 | 233.40 | 235.56 | 244.64 | 231.78 | 31776 | -0.66% |
| 05 Mar 2021 | 234.96 | 239.79 | 240.20 | 231.40 | 35971 | -0.72% |
| 04 Mar 2021 | 236.66 | 230.18 | 238.00 | 227.00 | 84509 | 3.35% |
| 03 Mar 2021 | 228.98 | 231.71 | 241.60 | 226.61 | 61708 | -2.07% |
| 02 Mar 2021 | 233.83 | 238.40 | 240.00 | 232.40 | 42367 | -0.60% |
| 01 Mar 2021 | 235.24 | 238.02 | 244.88 | 230.00 | 53085 | -0.65% |
| 26 Feb 2021 | 236.79 | 228.90 | 241.63 | 226.13 | 103730 | 3.43% |
| 25 Feb 2021 | 228.94 | 226.50 | 229.99 | 224.72 | 34136 | 1.58% |
| 24 Feb 2021 | 225.37 | 225.02 | 228.99 | 218.00 | 41531 | 0.16% |
| 23 Feb 2021 | 225.02 | 229.24 | 231.33 | 222.21 | 35174 | -1.35% |
| 22 Feb 2021 | 228.09 | 223.13 | 233.98 | 219.60 | 66039 | 2.22% |
| 19 Feb 2021 | 223.13 | 225.07 | 230.00 | 220.17 | 94692 | -0.86% |
| 18 Feb 2021 | 225.07 | 215.00 | 226.98 | 214.80 | 78980 | 4.28% |
| 17 Feb 2021 | 215.83 | 209.14 | 218.00 | 206.95 | 28498 | 3.72% |
| 16 Feb 2021 | 208.09 | 205.65 | 209.00 | 204.01 | 23823 | 1.57% |
| 15 Feb 2021 | 204.87 | 206.72 | 207.95 | 202.50 | 17540 | -0.37% |
| 12 Feb 2021 | 205.63 | 206.46 | 207.32 | 204.64 | 18865 | -1.01% |
| 11 Feb 2021 | 207.73 | 209.00 | 210.09 | 206.46 | 11199 | -0.79% |
| 10 Feb 2021 | 209.39 | 209.40 | 211.08 | 207.25 | 18614 | -0.08% |
| 09 Feb 2021 | 209.55 | 216.98 | 216.98 | 205.80 | 159780 | -1.76% |
| 08 Feb 2021 | 213.31 | 216.00 | 218.92 | 210.70 | 136595 | -1.46% |
| 05 Feb 2021 | 216.47 | 213.22 | 219.60 | 213.22 | 94523 | 1.52% |
| 04 Feb 2021 | 213.22 | 218.00 | 218.00 | 211.96 | 12019 | -0.90% |
| 03 Feb 2021 | 215.16 | 210.83 | 218.59 | 208.83 | 27205 | 2.55% |
| 02 Feb 2021 | 209.80 | 213.01 | 213.01 | 208.35 | 67781 | 1.24% |
| 01 Feb 2021 | 207.24 | 208.01 | 213.60 | 202.27 | 82480 | -1.05% |
| 29 Jan 2021 | 209.43 | 210.96 | 213.20 | 207.20 | 57619 | -0.23% |
| 28 Jan 2021 | 209.92 | 210.10 | 213.60 | 208.00 | 66558 | -0.93% |
| 27 Jan 2021 | 211.89 | 215.95 | 215.95 | 209.08 | 47588 | -1.72% |
| 25 Jan 2021 | 215.59 | 213.98 | 219.00 | 212.15 | 153416 | 2.09% |
| 22 Jan 2021 | 211.18 | 213.00 | 215.39 | 208.12 | 155761 | -0.59% |
| 21 Jan 2021 | 212.43 | 212.99 | 216.40 | 208.20 | 180899 | 0.95% |
| 20 Jan 2021 | 210.44 | 211.10 | 213.00 | 209.20 | 15840 | -0.28% |
| 19 Jan 2021 | 211.03 | 211.20 | 214.92 | 210.00 | 59270 | 0.24% |
| 18 Jan 2021 | 210.53 | 210.00 | 212.60 | 204.07 | 33163 | 0.37% |
| 15 Jan 2021 | 209.75 | 210.11 | 213.20 | 207.20 | 26483 | -1.25% |
| 14 Jan 2021 | 212.40 | 214.00 | 214.40 | 210.50 | 15234 | -0.37% |
| 13 Jan 2021 | 213.19 | 218.00 | 218.43 | 211.84 | 49571 | -1.91% |
| 12 Jan 2021 | 217.35 | 217.96 | 218.53 | 213.46 | 85848 | 1.43% |
| 11 Jan 2021 | 214.29 | 215.83 | 221.40 | 212.00 | 87497 | -0.21% |
| 08 Jan 2021 | 214.75 | 214.00 | 217.08 | 211.61 | 77812 | 0.91% |
| 07 Jan 2021 | 212.81 | 211.60 | 215.00 | 207.05 | 107106 | 1.63% |
| 06 Jan 2021 | 209.39 | 216.94 | 233.00 | 208.60 | 239866 | -2.84% |
| 05 Jan 2021 | 215.51 | 212.60 | 216.58 | 212.60 | 68768 | 0.25% |
| 04 Jan 2021 | 214.97 | 217.08 | 220.00 | 214.00 | 96646 | 0.07% |
| 01 Jan 2021 | 214.82 | 219.80 | 219.80 | 214.02 | 24598 | -1.01% |
| 31 Dec 2020 | 217.02 | 219.00 | 219.82 | 213.19 | 99479 | -0.81% |
| 30 Dec 2020 | 218.80 | 217.39 | 219.99 | 214.01 | 70497 | 0.99% |
| 29 Dec 2020 | 216.65 | 218.20 | 218.20 | 214.00 | 126486 | 0.63% |
| 28 Dec 2020 | 215.29 | 207.76 | 216.80 | 205.72 | 245249 | 3.62% |
| 24 Dec 2020 | 207.76 | 205.28 | 209.00 | 203.00 | 28098 | 1.21% |
| 23 Dec 2020 | 205.28 | 206.00 | 208.00 | 201.72 | 39237 | 0.37% |
| 22 Dec 2020 | 204.52 | 199.00 | 206.30 | 194.01 | 39886 | 3.37% |
| 21 Dec 2020 | 197.85 | 211.99 | 211.99 | 195.40 | 82257 | -3.66% |
| 18 Dec 2020 | 205.36 | 206.98 | 208.00 | 198.42 | 105152 | 1.03% |
| 17 Dec 2020 | 203.26 | 206.00 | 209.20 | 202.00 | 51408 | 0.50% |
| 16 Dec 2020 | 202.25 | 206.92 | 206.92 | 200.20 | 45484 | -0.59% |
| 15 Dec 2020 | 203.46 | 198.40 | 206.83 | 194.80 | 76989 | 2.90% |
| 14 Dec 2020 | 197.73 | 207.99 | 207.99 | 196.00 | 60836 | 1.17% |
| 11 Dec 2020 | 195.45 | 196.98 | 198.43 | 193.05 | 138939 | 1.34% |
| 10 Dec 2020 | 192.87 | 192.26 | 195.99 | 190.20 | 45811 | -1.41% |
| 09 Dec 2020 | 195.62 | 195.60 | 196.40 | 192.80 | 28015 | 0.14% |
| 08 Dec 2020 | 195.35 | 191.28 | 197.00 | 191.28 | 60552 | 1.82% |
