Ugro Capital Ltd
NSE :UGROCAP BSE :511742 Sector : FinanceBuy, Sell or Hold UGROCAP ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
UGROCAP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 231.41 | 226.20 | 232.00 | 225.18 | 61002 | 2.61% |
| 21 Nov 2024 | 225.53 | 226.81 | 231.90 | 224.50 | 70642 | -1.56% |
| 19 Nov 2024 | 229.10 | 227.00 | 232.00 | 227.00 | 84550 | 1.39% |
| 18 Nov 2024 | 225.95 | 230.10 | 233.73 | 225.37 | 123284 | -2.08% |
| 14 Nov 2024 | 230.75 | 225.11 | 231.95 | 225.00 | 147957 | 2.26% |
| 13 Nov 2024 | 225.65 | 231.10 | 232.70 | 225.23 | 101876 | -2.64% |
| 12 Nov 2024 | 231.76 | 239.75 | 241.75 | 229.74 | 125742 | -3.05% |
| 11 Nov 2024 | 239.06 | 244.50 | 244.50 | 238.15 | 78057 | -1.82% |
| 08 Nov 2024 | 243.50 | 250.00 | 250.66 | 242.10 | 94454 | -2.76% |
| 07 Nov 2024 | 250.41 | 254.65 | 255.35 | 244.55 | 162931 | -1.68% |
| 06 Nov 2024 | 254.70 | 252.00 | 256.00 | 250.29 | 147314 | 1.67% |
| 05 Nov 2024 | 250.51 | 244.00 | 254.60 | 242.44 | 132568 | 2.75% |
| 04 Nov 2024 | 243.81 | 251.70 | 251.70 | 242.00 | 100136 | -2.01% |
| 01 Nov 2024 | 248.81 | 249.70 | 252.87 | 245.10 | 38491 | 0.19% |
| 31 Oct 2024 | 248.35 | 248.10 | 251.70 | 244.75 | 98905 | -0.14% |
| 30 Oct 2024 | 248.70 | 241.55 | 250.70 | 241.05 | 141670 | 2.96% |
| 29 Oct 2024 | 241.55 | 239.50 | 243.60 | 236.20 | 131965 | 0.92% |
| 28 Oct 2024 | 239.35 | 228.00 | 244.95 | 226.30 | 4236573 | 3.53% |
| 25 Oct 2024 | 231.20 | 241.00 | 242.25 | 228.80 | 334886 | -3.87% |
| 24 Oct 2024 | 240.50 | 238.00 | 241.00 | 236.10 | 235952 | 1.20% |
| 23 Oct 2024 | 237.65 | 240.00 | 246.25 | 233.60 | 229489 | -1.55% |
| 22 Oct 2024 | 241.40 | 248.35 | 251.40 | 239.00 | 280156 | -2.44% |
| 21 Oct 2024 | 247.45 | 258.50 | 260.70 | 246.00 | 242198 | -2.83% |
| 18 Oct 2024 | 254.65 | 255.05 | 258.35 | 247.50 | 177280 | -0.16% |
| 17 Oct 2024 | 255.05 | 270.00 | 270.00 | 253.10 | 310391 | -3.94% |
| 16 Oct 2024 | 265.50 | 257.15 | 267.20 | 257.05 | 457195 | 3.67% |
| 15 Oct 2024 | 256.10 | 260.00 | 264.55 | 248.90 | 154504 | 1.55% |
| 14 Oct 2024 | 252.20 | 251.00 | 254.00 | 248.35 | 142283 | 1.14% |
| 11 Oct 2024 | 249.35 | 243.30 | 258.35 | 242.80 | 646229 | 4.00% |
| 10 Oct 2024 | 239.75 | 244.00 | 244.75 | 236.35 | 99810 | -0.06% |
| 09 Oct 2024 | 239.90 | 236.50 | 244.30 | 236.50 | 162727 | 0.71% |
| 08 Oct 2024 | 238.20 | 233.50 | 245.85 | 231.85 | 260797 | 1.79% |
| 07 Oct 2024 | 234.00 | 246.80 | 248.85 | 231.55 | 209523 | -4.61% |
| 04 Oct 2024 | 245.30 | 245.00 | 249.25 | 243.40 | 109434 | -0.02% |
| 03 Oct 2024 | 245.35 | 252.40 | 253.20 | 243.15 | 164057 | -3.56% |
| 01 Oct 2024 | 254.40 | 253.80 | 256.85 | 252.00 | 71174 | 0.90% |
| 30 Sep 2024 | 252.13 | 257.81 | 259.98 | 249.52 | 130792 | -3.09% |
| 27 Sep 2024 | 260.17 | 260.90 | 263.00 | 257.97 | 86101 | 0.15% |
| 26 Sep 2024 | 259.79 | 264.75 | 269.70 | 258.10 | 410695 | -1.57% |
| 25 Sep 2024 | 263.94 | 265.59 | 267.39 | 258.50 | 169983 | -0.26% |
| 24 Sep 2024 | 264.63 | 266.90 | 271.00 | 264.00 | 260608 | 0.10% |
| 23 Sep 2024 | 264.36 | 257.74 | 270.00 | 256.61 | 665073 | 3.37% |
| 20 Sep 2024 | 255.73 | 259.80 | 260.75 | 253.21 | 156227 | -1.17% |
| 19 Sep 2024 | 258.76 | 260.00 | 263.99 | 254.36 | 211323 | -1.45% |
| 18 Sep 2024 | 262.58 | 262.30 | 264.00 | 257.14 | 246721 | -0.34% |
| 17 Sep 2024 | 263.48 | 256.10 | 268.20 | 251.80 | 853360 | 3.83% |
| 16 Sep 2024 | 253.76 | 242.89 | 257.00 | 241.49 | 430871 | 5.33% |
| 13 Sep 2024 | 240.91 | 239.75 | 244.49 | 238.60 | 204133 | 1.43% |
| 12 Sep 2024 | 237.51 | 233.95 | 237.93 | 232.05 | 210200 | 2.08% |
| 11 Sep 2024 | 232.68 | 237.35 | 238.50 | 231.05 | 108275 | -1.52% |
| 10 Sep 2024 | 236.28 | 237.14 | 242.77 | 233.68 | 239233 | -0.12% |
| 09 Sep 2024 | 236.56 | 241.05 | 241.98 | 235.50 | 122181 | -1.86% |
| 06 Sep 2024 | 241.05 | 238.35 | 244.40 | 232.77 | 257372 | 1.55% |
| 05 Sep 2024 | 237.37 | 234.20 | 238.50 | 234.20 | 133617 | 1.54% |
| 04 Sep 2024 | 233.78 | 232.90 | 239.00 | 232.00 | 177257 | -1.14% |
| 03 Sep 2024 | 236.47 | 232.35 | 241.30 | 231.20 | 299612 | 0.78% |
| 02 Sep 2024 | 234.65 | 235.00 | 237.80 | 233.22 | 132048 | -0.30% |
| 30 Aug 2024 | 235.35 | 238.70 | 240.50 | 234.00 | 147853 | -0.76% |
| 29 Aug 2024 | 237.15 | 238.85 | 242.00 | 235.60 | 399828 | -0.32% |
| 28 Aug 2024 | 237.90 | 242.00 | 244.00 | 236.75 | 200867 | -1.69% |
| 27 Aug 2024 | 242.00 | 240.50 | 243.00 | 240.45 | 101329 | -0.27% |
| 26 Aug 2024 | 242.65 | 241.90 | 243.90 | 240.55 | 119263 | 0.87% |
| 23 Aug 2024 | 240.55 | 244.45 | 244.60 | 240.00 | 540593 | -1.03% |
| 22 Aug 2024 | 243.05 | 241.00 | 246.70 | 241.00 | 174852 | -0.04% |
| 21 Aug 2024 | 243.15 | 246.95 | 248.55 | 240.55 | 491352 | -1.30% |
| 20 Aug 2024 | 246.35 | 245.00 | 249.45 | 244.00 | 476499 | 0.61% |
| 19 Aug 2024 | 244.85 | 244.95 | 248.95 | 242.20 | 89323 | 0.37% |
| 16 Aug 2024 | 243.95 | 239.40 | 245.50 | 239.00 | 86477 | 2.78% |
| 14 Aug 2024 | 237.35 | 242.10 | 244.95 | 235.00 | 169872 | -1.56% |
| 13 Aug 2024 | 241.10 | 249.30 | 252.00 | 240.00 | 155611 | -4.10% |
| 12 Aug 2024 | 251.40 | 253.50 | 256.45 | 248.70 | 181749 | -0.14% |
| 09 Aug 2024 | 251.75 | 246.00 | 252.95 | 241.10 | 224659 | 3.60% |
| 08 Aug 2024 | 243.00 | 244.95 | 247.60 | 241.50 | 137158 | -1.00% |
| 07 Aug 2024 | 245.45 | 250.00 | 254.15 | 244.25 | 272751 | -0.71% |
| 06 Aug 2024 | 247.20 | 242.85 | 250.25 | 242.85 | 241855 | 2.83% |
| 05 Aug 2024 | 240.40 | 250.20 | 252.95 | 238.50 | 397085 | -6.53% |
| 02 Aug 2024 | 257.20 | 260.85 | 260.85 | 256.50 | 176980 | -2.09% |
| 01 Aug 2024 | 262.70 | 268.00 | 268.00 | 251.95 | 863407 | -1.83% |
| 31 Jul 2024 | 267.60 | 263.80 | 269.50 | 262.60 | 338244 | 2.06% |
| 30 Jul 2024 | 262.20 | 263.40 | 264.45 | 260.05 | 194718 | -0.11% |
| 29 Jul 2024 | 262.50 | 265.95 | 268.45 | 259.95 | 243131 | 0.04% |
| 26 Jul 2024 | 262.40 | 261.25 | 266.20 | 260.75 | 131838 | 0.44% |
| 25 Jul 2024 | 261.25 | 263.95 | 266.90 | 260.55 | 178222 | -1.66% |
| 24 Jul 2024 | 265.65 | 258.20 | 266.80 | 258.20 | 145615 | 2.69% |
| 23 Jul 2024 | 258.70 | 260.00 | 261.50 | 250.00 | 240215 | -0.14% |
| 22 Jul 2024 | 259.05 | 257.25 | 263.75 | 254.40 | 190281 | -1.30% |
| 19 Jul 2024 | 262.45 | 260.50 | 265.50 | 253.25 | 377774 | 0.75% |
| 18 Jul 2024 | 260.50 | 265.00 | 265.40 | 258.05 | 275705 | -1.51% |
| 16 Jul 2024 | 264.50 | 269.25 | 270.65 | 264.00 | 308193 | -1.96% |
| 15 Jul 2024 | 269.80 | 271.30 | 277.20 | 267.40 | 355967 | 0.15% |
| 12 Jul 2024 | 269.40 | 272.30 | 275.70 | 268.50 | 179822 | -1.07% |
| 11 Jul 2024 | 272.30 | 267.00 | 273.30 | 266.10 | 218808 | 2.20% |
| 10 Jul 2024 | 266.45 | 274.00 | 274.00 | 264.05 | 202059 | -2.40% |
| 09 Jul 2024 | 273.00 | 272.50 | 276.05 | 272.00 | 132207 | -0.04% |
| 08 Jul 2024 | 273.10 | 275.00 | 275.60 | 271.00 | 238864 | -0.93% |
| 05 Jul 2024 | 275.65 | 273.15 | 278.05 | 271.40 | 179869 | 0.92% |
| 04 Jul 2024 | 273.15 | 277.15 | 278.55 | 271.95 | 314113 | -1.14% |
| 03 Jul 2024 | 276.30 | 277.15 | 279.90 | 275.00 | 271980 | -0.11% |
| 02 Jul 2024 | 276.60 | 281.65 | 281.80 | 274.15 | 412749 | -1.88% |
| 01 Jul 2024 | 281.90 | 298.00 | 300.00 | 279.25 | 1070501 | -4.62% |
| 28 Jun 2024 | 295.55 | 280.00 | 299.00 | 276.95 | 1970940 | 5.20% |
| 27 Jun 2024 | 280.95 | 276.00 | 283.80 | 274.75 | 612621 | 1.32% |
| 26 Jun 2024 | 277.30 | 278.60 | 281.60 | 276.80 | 302527 | -0.47% |
| 25 Jun 2024 | 278.60 | 276.45 | 280.80 | 273.70 | 379900 | 1.27% |
| 24 Jun 2024 | 275.10 | 276.80 | 282.50 | 273.15 | 627307 | -0.61% |
| 21 Jun 2024 | 276.80 | 276.45 | 278.00 | 272.00 | 380164 | 0.49% |
| 20 Jun 2024 | 275.45 | 272.45 | 277.70 | 269.00 | 280116 | 2.13% |
| 19 Jun 2024 | 269.70 | 275.95 | 278.80 | 267.95 | 481980 | -0.13% |
| 18 Jun 2024 | 270.05 | 280.00 | 281.05 | 266.00 | 535407 | -3.00% |
| 14 Jun 2024 | 278.40 | 277.00 | 279.20 | 275.50 | 236579 | 0.80% |
| 13 Jun 2024 | 276.20 | 279.50 | 281.20 | 275.00 | 361429 | -0.16% |
| 12 Jun 2024 | 276.65 | 275.45 | 280.45 | 275.20 | 258095 | 0.55% |
| 11 Jun 2024 | 275.15 | 280.95 | 280.95 | 274.00 | 348950 | -0.63% |
| 10 Jun 2024 | 276.90 | 281.70 | 282.85 | 276.00 | 249843 | -1.02% |
| 07 Jun 2024 | 279.75 | 280.00 | 286.00 | 278.70 | 1208865 | 0.09% |
| 06 Jun 2024 | 279.50 | 281.20 | 284.50 | 275.95 | 580938 | 0.40% |
| 05 Jun 2024 | 278.40 | 266.80 | 280.00 | 262.05 | 876635 | 5.98% |
| 04 Jun 2024 | 262.70 | 290.60 | 290.60 | 240.95 | 1320469 | -9.07% |
| 03 Jun 2024 | 288.90 | 300.00 | 300.00 | 285.00 | 1825296 | 1.73% |
| 31 May 2024 | 284.00 | 285.50 | 290.35 | 279.65 | 1271633 | 1.57% |
| 30 May 2024 | 279.60 | 275.00 | 284.70 | 272.25 | 1990766 | 6.01% |
| 29 May 2024 | 263.75 | 266.70 | 268.85 | 261.10 | 146677 | -1.03% |
| 28 May 2024 | 266.50 | 274.15 | 276.60 | 265.60 | 214437 | -2.79% |
| 27 May 2024 | 274.15 | 281.80 | 281.85 | 272.95 | 208040 | -2.44% |
| 24 May 2024 | 281.00 | 281.15 | 285.00 | 274.80 | 358524 | 0.16% |
| 23 May 2024 | 280.55 | 289.00 | 289.00 | 276.45 | 233567 | -1.01% |
| 22 May 2024 | 283.40 | 276.70 | 288.45 | 273.05 | 247184 | 1.81% |
| 21 May 2024 | 278.35 | 283.00 | 283.00 | 275.00 | 333481 | -1.26% |
| 18 May 2024 | 281.90 | 278.00 | 283.50 | 277.20 | 110771 | 1.92% |
| 17 May 2024 | 276.60 | 272.25 | 279.50 | 270.00 | 254892 | 2.03% |
| 16 May 2024 | 271.10 | 267.00 | 276.95 | 265.65 | 268633 | 2.50% |
| 15 May 2024 | 264.50 | 268.50 | 269.95 | 261.95 | 178475 | -0.99% |
| 14 May 2024 | 267.15 | 263.50 | 271.65 | 261.00 | 240311 | 2.06% |
| 13 May 2024 | 261.75 | 260.05 | 264.75 | 251.95 | 332983 | 1.00% |
| 10 May 2024 | 259.15 | 260.05 | 263.10 | 256.75 | 379471 | 0.37% |
| 09 May 2024 | 258.20 | 260.00 | 263.50 | 252.95 | 581621 | -0.60% |
| 08 May 2024 | 259.75 | 263.75 | 267.45 | 258.80 | 346090 | -1.46% |
| 07 May 2024 | 263.60 | 271.80 | 275.10 | 261.20 | 628062 | -2.23% |
| 06 May 2024 | 269.60 | 295.25 | 298.00 | 268.15 | 1620958 | -4.67% |
| 03 May 2024 | 282.80 | 300.00 | 317.00 | 274.00 | 3794706 | 0.00% |
| 02 May 2024 | 282.80 | 270.00 | 284.00 | 268.00 | 1767622 | 7.04% |
| 30 Apr 2024 | 264.20 | 256.50 | 268.60 | 256.50 | 614035 | 3.18% |
| 29 Apr 2024 | 256.05 | 257.80 | 262.70 | 253.00 | 240174 | 0.25% |
| 26 Apr 2024 | 255.40 | 258.80 | 266.80 | 253.80 | 475535 | -0.33% |
| 25 Apr 2024 | 256.25 | 256.85 | 263.00 | 253.05 | 274110 | -0.23% |
| 24 Apr 2024 | 256.85 | 252.85 | 257.75 | 249.10 | 333317 | 2.17% |
| 23 Apr 2024 | 251.40 | 251.00 | 260.00 | 249.60 | 309536 | 0.00% |
| 22 Apr 2024 | 251.40 | 258.00 | 258.00 | 249.00 | 367077 | 0.70% |
| 19 Apr 2024 | 249.65 | 254.00 | 254.85 | 246.35 | 157961 | -2.71% |
| 18 Apr 2024 | 256.60 | 267.75 | 268.25 | 255.50 | 139019 | -2.82% |
| 16 Apr 2024 | 264.05 | 254.40 | 272.20 | 250.00 | 700175 | 2.90% |
| 15 Apr 2024 | 256.60 | 245.00 | 258.00 | 236.30 | 267744 | 2.54% |
| 12 Apr 2024 | 250.25 | 249.85 | 251.95 | 240.85 | 184638 | 0.16% |
| 10 Apr 2024 | 249.85 | 255.20 | 255.30 | 248.70 | 88786 | -0.64% |
| 09 Apr 2024 | 251.45 | 261.85 | 261.85 | 250.05 | 102124 | -2.78% |
| 08 Apr 2024 | 258.65 | 256.35 | 259.95 | 253.00 | 167322 | 1.59% |
| 05 Apr 2024 | 254.60 | 250.00 | 255.00 | 243.40 | 144992 | 1.64% |
| 04 Apr 2024 | 250.50 | 250.60 | 252.55 | 249.00 | 108882 | 0.91% |
| 03 Apr 2024 | 248.25 | 239.10 | 252.95 | 234.85 | 219083 | 3.83% |
| 02 Apr 2024 | 239.10 | 237.85 | 240.95 | 236.30 | 152328 | 0.95% |
| 01 Apr 2024 | 236.85 | 230.00 | 239.00 | 223.20 | 276487 | 7.83% |
| 28 Mar 2024 | 219.65 | 219.95 | 225.20 | 217.65 | 340811 | 1.24% |
| 27 Mar 2024 | 216.95 | 215.40 | 223.20 | 214.00 | 414043 | 0.91% |
| 26 Mar 2024 | 215.00 | 224.00 | 226.35 | 213.00 | 475968 | -4.02% |
| 22 Mar 2024 | 224.00 | 229.10 | 232.25 | 223.00 | 327146 | -2.61% |
| 21 Mar 2024 | 230.00 | 221.80 | 232.00 | 221.80 | 146218 | 4.12% |
| 20 Mar 2024 | 220.90 | 228.10 | 234.05 | 220.10 | 265502 | -2.19% |
| 19 Mar 2024 | 225.85 | 229.00 | 236.40 | 224.20 | 166793 | -1.27% |
| 18 Mar 2024 | 228.75 | 233.60 | 236.35 | 226.85 | 180093 | -2.08% |
| 15 Mar 2024 | 233.60 | 228.00 | 235.95 | 224.05 | 199588 | 2.28% |
| 14 Mar 2024 | 228.40 | 219.75 | 233.95 | 215.55 | 254785 | 2.72% |
| 13 Mar 2024 | 222.35 | 248.55 | 249.55 | 218.85 | 567978 | -10.54% |
| 12 Mar 2024 | 248.55 | 260.05 | 260.05 | 247.00 | 189205 | -1.84% |
| 11 Mar 2024 | 253.20 | 261.15 | 265.80 | 252.50 | 198673 | -2.69% |
| 07 Mar 2024 | 260.20 | 259.05 | 262.90 | 257.00 | 162152 | -0.38% |
| 06 Mar 2024 | 261.20 | 269.90 | 270.15 | 260.05 | 245732 | -5.16% |
| 05 Mar 2024 | 275.40 | 280.05 | 282.40 | 274.00 | 213361 | -1.31% |
| 04 Mar 2024 | 279.05 | 269.55 | 281.00 | 269.55 | 465943 | 3.41% |
| 02 Mar 2024 | 269.85 | 269.00 | 272.00 | 260.05 | 70090 | 0.67% |
| 01 Mar 2024 | 268.05 | 259.90 | 269.40 | 258.65 | 181893 | 3.65% |
| 29 Feb 2024 | 258.60 | 261.95 | 261.95 | 254.60 | 97567 | 0.15% |
| 28 Feb 2024 | 258.20 | 267.00 | 267.50 | 256.00 | 151510 | -1.79% |
| 27 Feb 2024 | 262.90 | 269.00 | 269.45 | 261.15 | 160954 | -1.94% |
| 26 Feb 2024 | 268.10 | 269.20 | 272.45 | 266.40 | 128644 | -0.04% |
| 23 Feb 2024 | 268.20 | 270.90 | 271.90 | 264.00 | 130147 | -0.37% |
| 22 Feb 2024 | 269.20 | 264.45 | 269.95 | 261.85 | 111025 | 1.80% |
| 21 Feb 2024 | 264.45 | 265.20 | 269.95 | 261.95 | 155932 | -1.31% |
| 20 Feb 2024 | 267.95 | 281.00 | 281.00 | 266.50 | 256939 | -5.02% |
| 19 Feb 2024 | 282.10 | 271.35 | 284.25 | 269.45 | 266059 | 3.96% |
| 16 Feb 2024 | 271.35 | 266.60 | 272.45 | 263.80 | 124789 | 2.51% |
| 15 Feb 2024 | 264.70 | 267.60 | 273.85 | 261.30 | 154873 | -0.34% |
| 14 Feb 2024 | 265.60 | 259.00 | 267.90 | 259.00 | 94729 | 1.37% |
| 13 Feb 2024 | 262.00 | 266.15 | 268.50 | 245.25 | 309368 | -1.11% |
| 12 Feb 2024 | 264.95 | 279.65 | 279.65 | 264.00 | 247164 | -4.61% |
| 09 Feb 2024 | 277.75 | 286.00 | 288.00 | 275.00 | 238552 | -2.10% |
| 08 Feb 2024 | 283.70 | 286.90 | 289.80 | 282.50 | 180685 | -0.49% |
| 07 Feb 2024 | 285.10 | 289.40 | 290.70 | 283.20 | 184408 | -0.64% |
| 06 Feb 2024 | 286.95 | 287.00 | 294.40 | 282.35 | 464292 | 1.02% |
| 05 Feb 2024 | 284.05 | 273.00 | 293.20 | 273.00 | 1436843 | 4.24% |
| 02 Feb 2024 | 272.50 | 283.95 | 285.00 | 271.00 | 233078 | -1.02% |
| 01 Feb 2024 | 275.30 | 285.20 | 286.50 | 273.80 | 247862 | -2.51% |
| 31 Jan 2024 | 282.40 | 277.40 | 286.00 | 273.70 | 399662 | 2.15% |
| 30 Jan 2024 | 276.45 | 273.65 | 280.00 | 270.90 | 228160 | 1.60% |
| 29 Jan 2024 | 272.10 | 280.00 | 283.10 | 271.30 | 168060 | -1.32% |
| 25 Jan 2024 | 275.75 | 277.00 | 279.10 | 271.15 | 165275 | 0.16% |
| 24 Jan 2024 | 275.30 | 280.00 | 291.50 | 272.55 | 656818 | 1.79% |
| 23 Jan 2024 | 270.45 | 281.90 | 283.00 | 268.05 | 208393 | -2.70% |
| 20 Jan 2024 | 277.95 | 272.70 | 279.00 | 272.70 | 115327 | 2.26% |
| 19 Jan 2024 | 271.80 | 275.20 | 277.15 | 265.25 | 198088 | -0.64% |
| 18 Jan 2024 | 273.55 | 274.45 | 277.20 | 268.05 | 168801 | -0.56% |
| 17 Jan 2024 | 275.10 | 278.00 | 279.00 | 273.00 | 130595 | -1.59% |
| 16 Jan 2024 | 279.55 | 280.35 | 283.15 | 277.00 | 241909 | 0.20% |
| 15 Jan 2024 | 279.00 | 288.00 | 288.45 | 278.30 | 257466 | -2.24% |
| 12 Jan 2024 | 285.40 | 290.00 | 295.00 | 282.65 | 381614 | 1.37% |
| 11 Jan 2024 | 281.55 | 281.70 | 288.45 | 278.00 | 360468 | 0.84% |
| 10 Jan 2024 | 279.20 | 278.40 | 281.45 | 276.00 | 167835 | 0.65% |
| 09 Jan 2024 | 277.40 | 281.00 | 289.00 | 275.05 | 302223 | -0.82% |
| 08 Jan 2024 | 279.70 | 286.50 | 288.15 | 273.80 | 280022 | -1.62% |
| 05 Jan 2024 | 284.30 | 281.40 | 285.00 | 277.50 | 257769 | 1.63% |
| 04 Jan 2024 | 279.75 | 278.00 | 288.00 | 274.15 | 565157 | 2.32% |
| 03 Jan 2024 | 273.40 | 275.90 | 275.90 | 270.20 | 131433 | 0.09% |
| 02 Jan 2024 | 273.15 | 275.00 | 276.75 | 270.35 | 226548 | 0.20% |
| 01 Jan 2024 | 272.60 | 275.10 | 275.10 | 271.00 | 176084 | 1.09% |
| 29 Dec 2023 | 269.65 | 270.40 | 271.65 | 264.30 | 297235 | 0.39% |
| 28 Dec 2023 | 268.60 | 271.70 | 272.85 | 265.35 | 286315 | -1.14% |
| 27 Dec 2023 | 271.70 | 274.65 | 276.95 | 269.25 | 184058 | 0.63% |
| 26 Dec 2023 | 270.00 | 271.60 | 274.65 | 266.10 | 178660 | 0.04% |
| 22 Dec 2023 | 269.90 | 273.70 | 274.00 | 267.80 | 108693 | -0.35% |
| 21 Dec 2023 | 270.85 | 257.40 | 272.20 | 254.60 | 217740 | 4.15% |
| 20 Dec 2023 | 260.05 | 272.50 | 274.80 | 257.35 | 215498 | -3.61% |
| 19 Dec 2023 | 269.80 | 272.70 | 274.80 | 266.30 | 276826 | -0.53% |
| 18 Dec 2023 | 271.25 | 271.95 | 274.75 | 269.00 | 227631 | 0.24% |
| 15 Dec 2023 | 270.60 | 272.60 | 279.65 | 269.10 | 513846 | -0.72% |
| 14 Dec 2023 | 272.55 | 265.25 | 275.20 | 265.25 | 398284 | 2.79% |
| 13 Dec 2023 | 265.15 | 260.90 | 266.70 | 259.50 | 320115 | 2.08% |
| 12 Dec 2023 | 259.75 | 251.35 | 264.30 | 251.35 | 383457 | 3.78% |
| 11 Dec 2023 | 250.30 | 247.00 | 255.80 | 246.15 | 326179 | 1.73% |
| 08 Dec 2023 | 246.05 | 262.30 | 263.10 | 242.30 | 583075 | -5.66% |
| 07 Dec 2023 | 260.80 | 268.65 | 269.10 | 259.10 | 441153 | -2.38% |
| 06 Dec 2023 | 267.15 | 263.35 | 270.60 | 262.55 | 202294 | 1.69% |
| 05 Dec 2023 | 262.70 | 266.25 | 268.90 | 261.70 | 181677 | -0.81% |
| 04 Dec 2023 | 264.85 | 270.00 | 272.10 | 263.40 | 325960 | 0.06% |
| 01 Dec 2023 | 264.70 | 269.00 | 269.55 | 263.85 | 168845 | -0.32% |
| 30 Nov 2023 | 265.55 | 267.95 | 273.25 | 264.30 | 359746 | -0.23% |
| 29 Nov 2023 | 266.15 | 272.80 | 272.80 | 264.75 | 105665 | -1.61% |
| 28 Nov 2023 | 270.50 | 268.00 | 272.90 | 268.00 | 114181 | 0.90% |
| 24 Nov 2023 | 268.10 | 265.80 | 270.35 | 265.75 | 127001 | 1.40% |
| 23 Nov 2023 | 264.40 | 270.05 | 272.00 | 263.25 | 183714 | -2.29% |
| 22 Nov 2023 | 270.60 | 265.00 | 276.95 | 265.00 | 304088 | 3.16% |
| 21 Nov 2023 | 262.30 | 270.90 | 270.90 | 261.00 | 213814 | -2.35% |
| 20 Nov 2023 | 268.60 | 276.55 | 279.15 | 267.10 | 243514 | -2.91% |
| 17 Nov 2023 | 276.65 | 276.25 | 285.10 | 266.00 | 676010 | -2.40% |
| 16 Nov 2023 | 283.45 | 286.00 | 287.40 | 280.25 | 144853 | -0.51% |
| 15 Nov 2023 | 284.90 | 288.95 | 288.95 | 282.95 | 105723 | 0.25% |
| 13 Nov 2023 | 284.20 | 285.00 | 286.05 | 281.30 | 78347 | -0.54% |
| 12 Nov 2023 | 285.75 | 286.00 | 286.95 | 285.00 | 49844 | 1.03% |
| 10 Nov 2023 | 282.85 | 277.90 | 283.95 | 275.95 | 294315 | 1.60% |
| 09 Nov 2023 | 278.40 | 285.70 | 285.70 | 277.05 | 97057 | -1.85% |
| 08 Nov 2023 | 283.65 | 279.85 | 284.90 | 278.10 | 120836 | 2.55% |
| 07 Nov 2023 | 276.60 | 284.00 | 284.00 | 274.60 | 285319 | -2.69% |
| 06 Nov 2023 | 284.25 | 291.80 | 292.65 | 276.35 | 278440 | -1.78% |
| 03 Nov 2023 | 289.40 | 290.05 | 293.15 | 287.10 | 156362 | 0.61% |
| 02 Nov 2023 | 287.65 | 288.55 | 299.70 | 285.90 | 371038 | 0.93% |
| 01 Nov 2023 | 285.00 | 290.50 | 292.05 | 283.50 | 120023 | -1.16% |
| 31 Oct 2023 | 288.35 | 293.50 | 297.60 | 286.50 | 247691 | -1.03% |
| 30 Oct 2023 | 291.35 | 306.40 | 310.00 | 285.55 | 513939 | -4.16% |
| 27 Oct 2023 | 304.00 | 305.00 | 313.00 | 298.00 | 1071865 | 3.47% |
| 26 Oct 2023 | 293.80 | 293.90 | 298.00 | 274.80 | 332762 | 1.36% |
| 25 Oct 2023 | 289.85 | 283.50 | 299.50 | 281.00 | 357614 | 2.97% |
| 23 Oct 2023 | 281.50 | 288.65 | 295.00 | 278.35 | 269838 | -2.02% |
| 20 Oct 2023 | 287.30 | 296.95 | 297.00 | 285.05 | 127997 | -2.28% |
| 19 Oct 2023 | 294.00 | 291.00 | 299.95 | 290.95 | 336202 | 1.50% |
| 18 Oct 2023 | 289.65 | 293.05 | 294.05 | 286.50 | 178031 | -1.16% |
| 17 Oct 2023 | 293.05 | 280.85 | 295.35 | 280.85 | 286171 | 4.55% |
| 16 Oct 2023 | 280.30 | 280.35 | 284.00 | 277.80 | 102455 | 0.74% |
| 13 Oct 2023 | 278.25 | 281.10 | 285.05 | 277.70 | 152730 | -0.93% |
| 12 Oct 2023 | 280.85 | 291.00 | 296.20 | 278.35 | 183062 | -2.63% |
| 11 Oct 2023 | 288.45 | 297.00 | 297.00 | 282.80 | 719535 | 5.79% |
| 10 Oct 2023 | 272.65 | 269.15 | 274.00 | 269.05 | 139749 | 1.45% |
| 09 Oct 2023 | 268.75 | 275.40 | 275.40 | 268.10 | 141630 | -3.05% |
| 06 Oct 2023 | 277.20 | 274.35 | 281.60 | 270.00 | 219630 | 2.08% |
| 05 Oct 2023 | 271.55 | 275.70 | 280.95 | 270.60 | 143258 | -0.49% |
| 04 Oct 2023 | 272.90 | 274.85 | 278.30 | 270.50 | 142573 | -0.60% |
| 03 Oct 2023 | 274.55 | 281.00 | 281.95 | 271.45 | 301024 | -1.96% |
| 29 Sep 2023 | 280.05 | 280.25 | 285.85 | 278.55 | 114230 | 0.02% |
| 28 Sep 2023 | 280.00 | 293.00 | 295.10 | 278.10 | 276193 | -4.65% |
| 27 Sep 2023 | 293.65 | 290.30 | 298.00 | 286.20 | 118905 | 0.60% |
| 26 Sep 2023 | 291.90 | 282.95 | 295.00 | 281.70 | 158064 | 3.38% |
| 25 Sep 2023 | 282.35 | 287.60 | 288.80 | 281.00 | 208218 | -1.96% |
| 22 Sep 2023 | 288.00 | 289.40 | 295.00 | 284.95 | 175454 | 0.31% |
| 21 Sep 2023 | 287.10 | 296.00 | 298.25 | 285.00 | 119096 | -3.25% |
| 20 Sep 2023 | 296.75 | 286.55 | 302.00 | 281.60 | 392403 | 3.16% |
| 18 Sep 2023 | 287.65 | 296.20 | 298.15 | 286.05 | 180945 | -2.16% |
| 15 Sep 2023 | 294.00 | 298.80 | 307.30 | 293.00 | 472214 | -0.93% |
| 14 Sep 2023 | 296.75 | 295.35 | 300.45 | 295.30 | 333003 | 0.75% |
| 13 Sep 2023 | 294.55 | 292.00 | 297.95 | 282.05 | 291134 | 1.73% |
| 12 Sep 2023 | 289.55 | 300.00 | 313.35 | 285.00 | 710732 | -3.39% |
| 11 Sep 2023 | 299.70 | 298.05 | 308.00 | 295.35 | 2465190 | 1.49% |
| 08 Sep 2023 | 295.30 | 301.00 | 305.00 | 294.00 | 181709 | -1.50% |
| 07 Sep 2023 | 299.80 | 299.70 | 301.25 | 285.55 | 371166 | 0.72% |
| 06 Sep 2023 | 297.65 | 306.70 | 307.35 | 296.00 | 375466 | -2.47% |
| 05 Sep 2023 | 305.20 | 301.90 | 317.70 | 300.05 | 790560 | 2.09% |
| 04 Sep 2023 | 298.95 | 303.80 | 304.80 | 296.00 | 230538 | -0.22% |
| 01 Sep 2023 | 299.60 | 299.85 | 303.00 | 295.20 | 231104 | 0.52% |
| 31 Aug 2023 | 298.05 | 300.00 | 305.70 | 295.05 | 167824 | -0.07% |
| 30 Aug 2023 | 298.25 | 301.65 | 305.00 | 294.65 | 196759 | -0.81% |
| 29 Aug 2023 | 300.70 | 305.60 | 308.15 | 299.10 | 146249 | -0.96% |
| 28 Aug 2023 | 303.60 | 306.95 | 309.25 | 300.70 | 139482 | -0.23% |
| 25 Aug 2023 | 304.30 | 311.00 | 311.05 | 302.20 | 171189 | -0.88% |
| 24 Aug 2023 | 307.00 | 313.20 | 316.00 | 304.50 | 224038 | -1.29% |
| 23 Aug 2023 | 311.00 | 310.10 | 316.05 | 309.05 | 229148 | -0.38% |
| 22 Aug 2023 | 312.20 | 316.90 | 317.70 | 309.00 | 282963 | -1.03% |
| 21 Aug 2023 | 315.45 | 310.00 | 319.15 | 305.95 | 688672 | 3.44% |
| 18 Aug 2023 | 304.95 | 306.00 | 307.90 | 297.30 | 1331580 | 0.20% |
| 17 Aug 2023 | 304.35 | 305.95 | 309.50 | 302.30 | 218089 | -0.34% |
| 16 Aug 2023 | 305.40 | 304.75 | 311.60 | 300.70 | 355060 | 0.46% |
| 14 Aug 2023 | 304.00 | 296.00 | 317.95 | 290.00 | 865332 | 2.43% |
| 11 Aug 2023 | 296.80 | 305.00 | 305.85 | 293.00 | 254995 | -2.42% |
| 10 Aug 2023 | 304.15 | 305.00 | 312.00 | 302.20 | 441219 | 0.43% |
| 09 Aug 2023 | 302.85 | 294.90 | 307.95 | 289.25 | 547359 | 2.85% |
| 08 Aug 2023 | 294.45 | 292.70 | 301.95 | 289.05 | 681584 | 2.01% |
| 07 Aug 2023 | 288.65 | 276.00 | 292.50 | 274.85 | 1405260 | 5.17% |
| 04 Aug 2023 | 274.45 | 273.75 | 275.60 | 271.05 | 255157 | 1.54% |
| 03 Aug 2023 | 270.30 | 272.90 | 275.00 | 267.00 | 597404 | -0.18% |
| 02 Aug 2023 | 270.80 | 285.00 | 288.70 | 262.70 | 1412334 | -2.92% |
| 01 Aug 2023 | 278.95 | 274.00 | 281.50 | 270.00 | 527836 | 2.61% |
| 31 Jul 2023 | 271.85 | 261.40 | 279.00 | 261.40 | 707487 | 3.78% |
| 28 Jul 2023 | 261.95 | 260.25 | 266.60 | 258.20 | 218850 | 0.31% |
| 27 Jul 2023 | 261.15 | 256.00 | 264.70 | 256.00 | 226848 | 1.12% |
| 26 Jul 2023 | 258.25 | 258.35 | 263.75 | 255.90 | 247046 | 0.68% |
| 25 Jul 2023 | 256.50 | 259.45 | 269.50 | 255.00 | 320895 | -0.54% |
| 24 Jul 2023 | 257.90 | 259.85 | 265.00 | 257.25 | 204712 | -0.46% |
| 21 Jul 2023 | 259.10 | 259.05 | 268.20 | 256.05 | 448944 | -0.48% |
| 20 Jul 2023 | 260.35 | 265.95 | 273.95 | 256.05 | 834530 | -1.64% |
| 19 Jul 2023 | 264.70 | 241.00 | 275.95 | 241.00 | 4264833 | 11.22% |
| 18 Jul 2023 | 238.00 | 220.80 | 239.70 | 219.50 | 1364944 | 8.43% |
| 17 Jul 2023 | 219.50 | 227.20 | 227.80 | 218.45 | 443760 | -2.70% |
| 14 Jul 2023 | 225.60 | 225.30 | 229.15 | 223.50 | 242780 | 0.76% |
| 13 Jul 2023 | 223.90 | 224.75 | 232.85 | 222.00 | 225599 | 0.29% |
| 12 Jul 2023 | 223.25 | 226.75 | 228.00 | 221.75 | 238179 | -1.00% |
| 11 Jul 2023 | 225.50 | 233.95 | 239.00 | 224.30 | 666099 | 2.50% |
| 10 Jul 2023 | 220.00 | 227.60 | 230.05 | 215.20 | 461013 | -2.93% |
| 07 Jul 2023 | 226.65 | 229.85 | 234.55 | 225.30 | 202978 | -1.65% |
| 06 Jul 2023 | 230.45 | 233.30 | 235.30 | 229.50 | 112107 | -0.67% |
| 05 Jul 2023 | 232.00 | 231.90 | 235.95 | 229.55 | 233260 | -0.06% |
| 04 Jul 2023 | 232.15 | 236.80 | 236.80 | 230.50 | 160632 | 0.30% |
| 03 Jul 2023 | 231.45 | 239.80 | 239.80 | 229.25 | 237970 | -2.03% |
| 30 Jun 2023 | 236.25 | 242.80 | 242.80 | 236.00 | 114656 | -1.19% |
| 28 Jun 2023 | 239.10 | 238.80 | 240.65 | 234.20 | 262782 | 1.31% |
| 27 Jun 2023 | 236.00 | 228.50 | 238.10 | 227.40 | 391198 | 3.74% |
| 26 Jun 2023 | 227.50 | 229.95 | 231.00 | 227.00 | 111376 | -0.35% |
| 23 Jun 2023 | 228.30 | 227.00 | 233.90 | 224.55 | 211093 | 0.44% |
| 22 Jun 2023 | 227.30 | 234.00 | 235.70 | 227.00 | 184400 | -2.53% |
| 21 Jun 2023 | 233.20 | 233.95 | 236.90 | 230.90 | 248679 | 1.44% |
| 20 Jun 2023 | 229.90 | 228.40 | 232.35 | 226.00 | 151800 | 0.66% |
| 19 Jun 2023 | 228.40 | 234.60 | 234.60 | 227.00 | 124422 | -1.89% |
| 16 Jun 2023 | 232.80 | 225.00 | 236.50 | 224.70 | 324490 | 3.51% |
| 15 Jun 2023 | 224.90 | 226.30 | 228.15 | 223.00 | 149542 | -0.02% |
| 14 Jun 2023 | 224.95 | 230.95 | 231.40 | 222.30 | 315859 | -2.09% |
| 13 Jun 2023 | 229.75 | 224.85 | 231.85 | 223.45 | 279724 | 2.57% |
| 12 Jun 2023 | 224.00 | 219.50 | 227.95 | 219.00 | 555785 | 2.80% |
| 09 Jun 2023 | 217.90 | 224.60 | 226.70 | 216.10 | 572211 | -2.27% |
| 08 Jun 2023 | 222.95 | 229.85 | 231.55 | 222.00 | 323596 | -2.85% |
| 07 Jun 2023 | 229.50 | 232.80 | 236.20 | 229.00 | 1000334 | -1.42% |
| 06 Jun 2023 | 232.80 | 239.55 | 239.55 | 231.70 | 227229 | -2.12% |
| 05 Jun 2023 | 237.85 | 239.40 | 248.00 | 236.25 | 680889 | 0.30% |
| 02 Jun 2023 | 237.15 | 231.20 | 238.40 | 229.55 | 345204 | 2.48% |
| 01 Jun 2023 | 231.40 | 233.25 | 240.75 | 228.90 | 549544 | -0.45% |
| 31 May 2023 | 232.45 | 228.45 | 236.00 | 226.00 | 500577 | 0.98% |
| 30 May 2023 | 230.20 | 236.00 | 237.45 | 224.10 | 700498 | -1.83% |
| 29 May 2023 | 234.50 | 211.90 | 239.00 | 210.25 | 2113221 | 11.61% |
| 26 May 2023 | 210.10 | 206.90 | 212.50 | 202.50 | 446680 | 2.24% |
| 25 May 2023 | 205.50 | 207.40 | 210.00 | 205.00 | 236652 | -0.92% |
| 24 May 2023 | 207.40 | 207.00 | 211.00 | 206.20 | 348934 | -0.02% |
| 23 May 2023 | 207.45 | 212.35 | 217.80 | 205.80 | 797588 | -2.28% |
| 22 May 2023 | 212.30 | 214.60 | 218.35 | 210.60 | 725536 | -0.35% |
| 19 May 2023 | 213.05 | 205.00 | 227.25 | 205.00 | 2908154 | 6.77% |
| 18 May 2023 | 199.55 | 187.50 | 202.00 | 186.00 | 2537605 | 6.14% |
| 17 May 2023 | 188.00 | 193.35 | 195.55 | 186.85 | 336516 | -2.01% |
| 16 May 2023 | 191.85 | 208.95 | 210.90 | 190.25 | 1020000 | -7.25% |
| 15 May 2023 | 206.85 | 209.30 | 214.50 | 204.35 | 402571 | 0.29% |
| 12 May 2023 | 206.25 | 215.50 | 216.65 | 204.15 | 547453 | -3.15% |
| 11 May 2023 | 212.95 | 200.30 | 214.90 | 200.30 | 1238464 | 7.06% |
| 10 May 2023 | 198.90 | 202.95 | 203.95 | 197.25 | 194457 | -1.24% |
| 09 May 2023 | 201.40 | 196.95 | 205.70 | 196.05 | 536568 | 2.73% |
| 08 May 2023 | 196.05 | 190.60 | 198.90 | 189.25 | 1190554 | 3.62% |
| 05 May 2023 | 189.20 | 197.50 | 199.40 | 188.55 | 314960 | -3.81% |
| 04 May 2023 | 196.70 | 194.45 | 210.00 | 189.10 | 2699051 | 2.93% |
| 03 May 2023 | 191.10 | 175.20 | 196.00 | 173.40 | 1296243 | 9.08% |
| 02 May 2023 | 175.20 | 185.95 | 185.95 | 174.25 | 799252 | -2.50% |
| 28 Apr 2023 | 179.70 | 174.30 | 181.00 | 172.00 | 298681 | 5.12% |
| 27 Apr 2023 | 170.95 | 173.85 | 178.00 | 170.50 | 280456 | -1.67% |
| 26 Apr 2023 | 173.85 | 173.00 | 178.00 | 170.80 | 101652 | 0.43% |
| 25 Apr 2023 | 173.10 | 179.90 | 183.30 | 171.60 | 150268 | -3.38% |
| 24 Apr 2023 | 179.15 | 177.10 | 184.00 | 175.10 | 295452 | 1.76% |
| 21 Apr 2023 | 176.05 | 177.90 | 178.05 | 173.95 | 91383 | -0.90% |
| 20 Apr 2023 | 177.65 | 176.00 | 179.00 | 174.00 | 154670 | 1.75% |
| 19 Apr 2023 | 174.60 | 176.70 | 180.85 | 173.65 | 425305 | 1.28% |
| 18 Apr 2023 | 172.40 | 160.00 | 183.70 | 159.95 | 1764206 | 8.36% |
| 17 Apr 2023 | 159.10 | 156.20 | 160.35 | 156.20 | 163400 | 2.22% |
| 13 Apr 2023 | 155.65 | 161.95 | 161.95 | 154.00 | 530115 | -2.01% |
| 12 Apr 2023 | 158.85 | 161.50 | 162.15 | 157.85 | 647391 | -0.38% |
| 11 Apr 2023 | 159.45 | 165.00 | 165.85 | 155.15 | 718785 | -0.34% |
| 10 Apr 2023 | 160.00 | 160.00 | 167.00 | 159.05 | 769259 | 3.33% |
| 06 Apr 2023 | 154.85 | 159.50 | 163.90 | 152.25 | 604839 | -0.48% |
| 05 Apr 2023 | 155.60 | 150.95 | 156.55 | 150.60 | 87601 | 4.12% |
| 03 Apr 2023 | 149.45 | 146.00 | 150.00 | 145.10 | 30280 | 3.03% |
| 31 Mar 2023 | 145.05 | 149.15 | 149.70 | 144.30 | 106924 | -2.03% |
| 29 Mar 2023 | 148.05 | 147.10 | 149.90 | 146.80 | 63595 | 0.65% |
| 28 Mar 2023 | 147.10 | 148.95 | 152.35 | 146.05 | 49152 | -0.37% |
| 27 Mar 2023 | 147.65 | 148.20 | 152.70 | 146.10 | 75141 | -0.64% |
| 24 Mar 2023 | 148.60 | 150.05 | 150.75 | 146.90 | 65550 | -0.97% |
| 23 Mar 2023 | 150.05 | 153.15 | 154.70 | 149.30 | 102823 | -2.09% |
| 22 Mar 2023 | 153.25 | 150.45 | 154.80 | 150.00 | 41157 | 1.86% |
| 21 Mar 2023 | 150.45 | 148.85 | 151.75 | 148.10 | 46235 | 1.07% |
| 20 Mar 2023 | 148.85 | 149.20 | 151.20 | 147.70 | 27176 | -0.60% |
| 17 Mar 2023 | 149.75 | 150.15 | 151.40 | 147.40 | 51205 | 0.23% |
| 16 Mar 2023 | 149.40 | 150.85 | 150.90 | 147.05 | 43113 | 0.57% |
| 15 Mar 2023 | 148.55 | 152.10 | 154.30 | 147.15 | 307608 | -1.88% |
| 14 Mar 2023 | 151.40 | 155.00 | 157.35 | 148.00 | 85432 | -3.23% |
| 13 Mar 2023 | 156.45 | 156.10 | 159.30 | 155.50 | 58141 | -0.82% |
| 10 Mar 2023 | 157.75 | 159.00 | 159.00 | 155.00 | 68910 | -1.07% |
| 09 Mar 2023 | 159.45 | 159.00 | 160.00 | 156.85 | 91026 | 0.73% |
| 08 Mar 2023 | 158.30 | 151.65 | 159.30 | 151.65 | 68944 | 3.50% |
| 06 Mar 2023 | 152.95 | 156.85 | 156.85 | 151.00 | 335322 | -1.23% |
| 03 Mar 2023 | 154.85 | 152.60 | 157.85 | 151.30 | 60212 | 2.04% |
| 02 Mar 2023 | 151.75 | 152.35 | 154.85 | 149.05 | 393748 | -0.13% |
| 01 Mar 2023 | 151.95 | 151.00 | 153.45 | 151.00 | 23356 | 0.96% |
| 28 Feb 2023 | 150.50 | 152.25 | 154.35 | 148.90 | 35225 | -0.59% |
| 27 Feb 2023 | 151.40 | 154.10 | 154.10 | 147.55 | 40512 | -0.26% |
| 24 Feb 2023 | 151.80 | 153.25 | 156.70 | 150.85 | 55412 | -0.98% |
| 23 Feb 2023 | 153.30 | 150.95 | 154.95 | 149.35 | 72022 | 2.99% |
| 22 Feb 2023 | 148.85 | 154.05 | 154.05 | 147.90 | 43905 | -3.09% |
| 21 Feb 2023 | 153.60 | 152.40 | 156.70 | 152.40 | 21475 | 0.00% |
| 20 Feb 2023 | 153.60 | 155.70 | 156.55 | 152.00 | 30398 | -0.49% |
| 17 Feb 2023 | 154.35 | 154.65 | 156.45 | 153.60 | 31125 | -0.03% |
| 16 Feb 2023 | 154.40 | 155.40 | 156.00 | 153.30 | 39012 | 0.85% |
| 15 Feb 2023 | 153.10 | 152.80 | 159.70 | 149.80 | 2609485 | 1.39% |
| 14 Feb 2023 | 151.00 | 153.35 | 153.35 | 150.15 | 27303 | -0.07% |
| 13 Feb 2023 | 151.10 | 149.20 | 152.30 | 149.05 | 31092 | 1.27% |
| 10 Feb 2023 | 149.20 | 149.00 | 150.80 | 147.85 | 36785 | 0.30% |
| 09 Feb 2023 | 148.75 | 150.20 | 152.90 | 148.00 | 82951 | -1.59% |
| 08 Feb 2023 | 151.15 | 152.35 | 154.95 | 149.95 | 142651 | -0.20% |
| 07 Feb 2023 | 151.45 | 153.35 | 169.00 | 149.20 | 487376 | -0.69% |
| 06 Feb 2023 | 152.50 | 155.85 | 155.85 | 146.75 | 30064 | -0.72% |
| 03 Feb 2023 | 153.60 | 157.00 | 157.00 | 151.05 | 45986 | -0.29% |
| 02 Feb 2023 | 154.05 | 152.00 | 155.00 | 151.80 | 45333 | 1.15% |
| 01 Feb 2023 | 152.30 | 152.90 | 155.90 | 150.30 | 95459 | 0.03% |
| 31 Jan 2023 | 152.25 | 155.80 | 157.60 | 150.15 | 157616 | -1.52% |
| 30 Jan 2023 | 154.60 | 152.40 | 157.65 | 147.60 | 108026 | 2.66% |
| 27 Jan 2023 | 150.60 | 170.00 | 174.00 | 149.00 | 1001220 | -2.27% |
| 25 Jan 2023 | 154.10 | 154.90 | 158.15 | 153.20 | 45042 | 0.29% |
| 24 Jan 2023 | 153.65 | 153.10 | 155.00 | 152.10 | 35987 | 0.52% |
| 23 Jan 2023 | 152.85 | 152.90 | 155.75 | 151.30 | 61083 | 0.63% |
| 20 Jan 2023 | 151.90 | 152.80 | 153.80 | 149.65 | 51610 | -0.07% |
| 19 Jan 2023 | 152.00 | 155.00 | 164.00 | 150.25 | 274985 | 0.36% |
| 18 Jan 2023 | 151.45 | 153.05 | 154.80 | 150.65 | 231767 | -0.66% |
| 17 Jan 2023 | 152.45 | 154.00 | 155.95 | 150.95 | 33249 | -1.65% |
| 16 Jan 2023 | 155.00 | 158.85 | 160.70 | 153.55 | 399930 | -2.27% |
| 13 Jan 2023 | 158.60 | 158.00 | 160.95 | 158.00 | 24587 | -0.09% |
| 12 Jan 2023 | 158.75 | 160.65 | 165.40 | 157.00 | 105211 | -0.72% |
| 11 Jan 2023 | 159.90 | 166.60 | 167.25 | 159.00 | 273220 | -1.63% |
| 10 Jan 2023 | 162.55 | 153.50 | 166.00 | 153.15 | 692071 | 6.49% |
| 09 Jan 2023 | 152.65 | 153.65 | 153.95 | 151.30 | 62288 | 0.59% |
| 06 Jan 2023 | 151.75 | 152.70 | 155.45 | 151.00 | 55065 | -0.98% |
| 05 Jan 2023 | 153.25 | 155.00 | 155.00 | 152.35 | 29602 | -0.91% |
| 04 Jan 2023 | 154.65 | 155.90 | 156.85 | 153.00 | 14779 | -0.32% |
| 03 Jan 2023 | 155.15 | 151.55 | 156.45 | 151.55 | 39116 | 2.34% |
| 02 Jan 2023 | 151.60 | 152.40 | 154.20 | 150.30 | 47299 | 0.30% |
| 30 Dec 2022 | 151.15 | 154.90 | 156.40 | 150.70 | 95885 | -1.69% |
| 29 Dec 2022 | 153.75 | 156.65 | 157.45 | 152.00 | 62839 | -2.19% |
| 28 Dec 2022 | 157.20 | 162.25 | 162.25 | 155.50 | 47643 | -1.66% |
| 27 Dec 2022 | 159.85 | 152.65 | 164.40 | 150.25 | 31810 | 6.18% |
| 26 Dec 2022 | 150.55 | 145.05 | 151.95 | 143.10 | 51980 | 5.83% |
| 23 Dec 2022 | 142.25 | 146.55 | 147.00 | 140.00 | 90272 | -2.93% |
| 22 Dec 2022 | 146.55 | 153.85 | 155.95 | 144.80 | 99092 | -3.65% |
| 21 Dec 2022 | 152.10 | 159.10 | 160.80 | 150.20 | 105654 | -4.94% |
| 20 Dec 2022 | 160.00 | 159.50 | 163.90 | 158.00 | 51534 | 0.44% |
| 19 Dec 2022 | 159.30 | 159.90 | 160.00 | 155.55 | 37301 | 1.21% |
| 16 Dec 2022 | 157.40 | 161.90 | 161.90 | 156.10 | 48101 | -1.56% |
| 15 Dec 2022 | 159.90 | 165.75 | 167.50 | 158.50 | 202036 | -3.50% |
| 14 Dec 2022 | 165.70 | 166.00 | 167.75 | 162.45 | 47967 | 0.42% |
| 13 Dec 2022 | 165.00 | 162.70 | 170.00 | 159.90 | 62543 | 1.98% |
| 12 Dec 2022 | 161.80 | 159.75 | 162.80 | 159.00 | 36712 | 0.65% |
| 09 Dec 2022 | 160.75 | 161.65 | 163.90 | 160.10 | 31654 | -0.06% |
| 08 Dec 2022 | 160.85 | 160.00 | 162.55 | 160.00 | 17507 | 0.16% |
| 07 Dec 2022 | 160.60 | 160.95 | 163.90 | 160.00 | 34111 | 0.00% |
| 06 Dec 2022 | 160.60 | 156.00 | 165.70 | 156.00 | 60474 | 1.61% |
| 05 Dec 2022 | 158.05 | 158.35 | 159.45 | 154.05 | 71888 | 1.31% |
| 02 Dec 2022 | 156.00 | 161.70 | 161.70 | 155.10 | 89513 | -2.44% |
| 01 Dec 2022 | 159.90 | 161.10 | 165.20 | 159.20 | 46271 | -0.96% |
| 30 Nov 2022 | 161.45 | 160.05 | 163.00 | 158.40 | 57459 | 0.94% |
| 29 Nov 2022 | 159.95 | 163.85 | 165.65 | 159.10 | 62039 | -2.38% |
| 28 Nov 2022 | 163.85 | 153.50 | 168.00 | 150.00 | 242890 | 6.71% |
| 25 Nov 2022 | 153.55 | 166.90 | 167.55 | 151.55 | 210461 | -6.14% |
| 24 Nov 2022 | 163.60 | 163.00 | 163.95 | 159.85 | 26132 | 1.14% |
| 23 Nov 2022 | 161.75 | 159.75 | 169.65 | 158.00 | 75449 | 3.26% |
| 22 Nov 2022 | 156.65 | 157.35 | 163.70 | 131.25 | 375946 | -1.57% |
| 21 Nov 2022 | 159.15 | 165.00 | 168.00 | 153.00 | 117646 | -3.49% |
| 18 Nov 2022 | 164.90 | 168.50 | 170.30 | 163.90 | 63750 | -1.58% |
| 17 Nov 2022 | 167.55 | 169.30 | 171.00 | 164.85 | 38378 | -1.76% |
| 16 Nov 2022 | 170.55 | 169.50 | 171.95 | 167.00 | 48624 | -0.26% |
| 15 Nov 2022 | 171.00 | 172.55 | 173.05 | 169.55 | 78370 | 0.09% |
| 14 Nov 2022 | 170.85 | 171.00 | 172.45 | 169.30 | 33094 | 0.35% |
| 11 Nov 2022 | 170.25 | 172.00 | 175.00 | 167.00 | 137926 | 3.31% |
| 10 Nov 2022 | 164.80 | 172.60 | 175.45 | 162.00 | 103937 | -4.52% |
| 09 Nov 2022 | 172.60 | 178.90 | 179.00 | 171.05 | 25578 | -0.66% |
| 07 Nov 2022 | 173.75 | 174.85 | 176.60 | 170.50 | 42190 | -0.43% |
| 04 Nov 2022 | 174.50 | 176.95 | 178.85 | 173.45 | 16764 | -1.36% |
| 03 Nov 2022 | 176.90 | 178.45 | 178.45 | 174.80 | 16356 | 0.63% |
| 02 Nov 2022 | 175.80 | 179.40 | 179.40 | 174.35 | 22735 | -1.01% |
| 01 Nov 2022 | 177.60 | 179.80 | 179.80 | 176.40 | 21911 | -0.17% |
| 31 Oct 2022 | 177.90 | 179.55 | 182.50 | 176.80 | 281022 | -0.84% |
| 28 Oct 2022 | 179.40 | 178.35 | 181.50 | 177.00 | 154772 | 0.62% |
| 27 Oct 2022 | 178.30 | 180.40 | 181.15 | 177.05 | 20611 | -0.81% |
| 25 Oct 2022 | 179.75 | 182.70 | 184.90 | 179.35 | 33704 | -1.61% |
| 24 Oct 2022 | 182.70 | 177.00 | 197.30 | 176.95 | 131936 | 3.98% |
| 21 Oct 2022 | 175.70 | 175.40 | 176.00 | 172.80 | 39273 | 0.83% |
| 20 Oct 2022 | 174.25 | 174.95 | 175.50 | 172.85 | 52392 | 0.06% |
| 19 Oct 2022 | 174.15 | 174.80 | 175.50 | 172.00 | 53236 | 1.43% |
| 18 Oct 2022 | 171.70 | 176.25 | 180.00 | 168.80 | 123711 | -1.80% |
| 17 Oct 2022 | 174.85 | 171.85 | 175.00 | 170.00 | 48146 | 2.37% |
| 14 Oct 2022 | 170.80 | 174.00 | 177.75 | 170.00 | 83698 | -1.36% |
| 13 Oct 2022 | 173.15 | 173.65 | 175.75 | 172.80 | 26069 | -0.72% |
| 12 Oct 2022 | 174.40 | 177.95 | 178.65 | 169.95 | 39195 | 0.20% |
| 11 Oct 2022 | 174.05 | 176.00 | 177.80 | 173.15 | 46723 | -1.28% |
| 10 Oct 2022 | 176.30 | 181.00 | 182.00 | 172.60 | 161962 | -3.32% |
| 07 Oct 2022 | 182.35 | 187.85 | 188.30 | 179.35 | 116282 | -2.93% |
| 06 Oct 2022 | 187.85 | 187.60 | 189.40 | 186.80 | 55968 | 0.78% |
| 04 Oct 2022 | 186.40 | 184.80 | 187.00 | 183.85 | 44884 | 2.33% |
| 03 Oct 2022 | 182.15 | 186.90 | 188.75 | 180.20 | 68457 | -2.54% |
| 30 Sep 2022 | 186.90 | 190.90 | 192.90 | 185.10 | 107307 | -2.10% |
| 29 Sep 2022 | 190.90 | 194.30 | 203.50 | 189.20 | 390769 | -2.05% |
| 28 Sep 2022 | 194.90 | 186.80 | 196.60 | 186.80 | 187078 | 2.02% |
| 27 Sep 2022 | 191.05 | 183.25 | 195.90 | 173.80 | 336532 | 4.26% |
| 26 Sep 2022 | 183.25 | 197.00 | 197.05 | 182.45 | 228268 | -6.89% |
| 23 Sep 2022 | 196.80 | 198.30 | 198.30 | 194.00 | 73497 | 0.23% |
| 22 Sep 2022 | 196.35 | 196.85 | 199.15 | 195.00 | 86110 | 0.15% |
| 21 Sep 2022 | 196.05 | 202.45 | 204.10 | 193.95 | 392136 | -2.99% |
| 20 Sep 2022 | 202.10 | 207.90 | 209.00 | 201.15 | 220982 | -1.53% |
| 19 Sep 2022 | 205.25 | 208.00 | 212.00 | 202.45 | 886233 | 2.91% |
| 16 Sep 2022 | 199.45 | 197.90 | 203.50 | 197.90 | 130044 | 0.23% |
| 15 Sep 2022 | 199.00 | 203.80 | 208.95 | 197.00 | 410471 | -1.49% |
| 14 Sep 2022 | 202.00 | 193.05 | 203.95 | 193.05 | 87068 | 0.95% |
| 13 Sep 2022 | 200.10 | 202.00 | 208.00 | 198.50 | 555087 | -0.37% |
| 12 Sep 2022 | 200.85 | 198.90 | 204.20 | 194.00 | 524422 | 2.01% |
| 09 Sep 2022 | 196.90 | 198.70 | 201.85 | 195.50 | 135876 | -0.15% |
| 08 Sep 2022 | 197.20 | 200.95 | 201.45 | 195.50 | 78436 | -0.95% |
| 07 Sep 2022 | 199.10 | 194.00 | 201.00 | 192.60 | 169388 | 2.08% |
| 06 Sep 2022 | 195.05 | 203.10 | 204.45 | 192.00 | 207673 | -3.96% |
| 05 Sep 2022 | 203.10 | 199.90 | 204.00 | 196.05 | 225878 | 4.56% |
| 02 Sep 2022 | 194.25 | 194.85 | 204.00 | 191.85 | 169277 | 1.20% |
| 01 Sep 2022 | 191.95 | 199.00 | 206.40 | 188.50 | 386212 | -2.44% |
| 30 Aug 2022 | 196.75 | 192.00 | 199.20 | 190.25 | 215090 | 5.52% |
| 29 Aug 2022 | 186.45 | 178.00 | 187.00 | 177.00 | 52656 | 1.00% |
| 26 Aug 2022 | 184.60 | 182.00 | 187.00 | 182.00 | 23513 | 0.08% |
| 25 Aug 2022 | 184.45 | 186.80 | 187.00 | 184.00 | 27415 | -0.22% |
| 24 Aug 2022 | 184.85 | 188.90 | 188.90 | 183.85 | 57439 | 3.07% |
| 23 Aug 2022 | 179.35 | 178.80 | 182.20 | 176.80 | 29623 | 0.14% |
| 22 Aug 2022 | 179.10 | 189.15 | 189.15 | 176.85 | 60603 | -3.42% |
| 19 Aug 2022 | 185.45 | 185.60 | 188.40 | 183.50 | 35395 | -1.17% |
| 18 Aug 2022 | 187.65 | 184.90 | 189.50 | 184.10 | 91570 | 2.21% |
| 17 Aug 2022 | 183.60 | 177.25 | 184.80 | 177.25 | 75898 | 2.51% |
| 16 Aug 2022 | 179.10 | 177.10 | 181.50 | 175.35 | 72439 | -1.05% |
| 12 Aug 2022 | 181.00 | 182.00 | 184.25 | 179.10 | 54575 | 0.64% |
| 11 Aug 2022 | 179.85 | 179.00 | 182.00 | 176.30 | 97830 | 1.44% |
| 10 Aug 2022 | 177.30 | 177.00 | 178.55 | 172.10 | 65618 | 2.43% |
| 08 Aug 2022 | 173.10 | 174.00 | 175.15 | 171.00 | 29274 | -0.40% |
| 05 Aug 2022 | 173.80 | 171.70 | 174.50 | 168.20 | 29447 | 3.18% |
| 04 Aug 2022 | 168.45 | 174.50 | 174.55 | 167.00 | 41561 | -2.01% |
| 03 Aug 2022 | 171.90 | 175.85 | 175.90 | 171.00 | 28268 | -1.26% |
| 02 Aug 2022 | 174.10 | 177.40 | 178.05 | 173.35 | 56983 | -1.11% |
| 01 Aug 2022 | 176.05 | 171.75 | 177.65 | 167.90 | 91123 | 3.53% |
| 29 Jul 2022 | 170.05 | 177.95 | 179.00 | 169.10 | 139471 | -2.99% |
| 28 Jul 2022 | 175.30 | 162.60 | 191.90 | 162.60 | 253371 | 8.44% |
| 27 Jul 2022 | 161.65 | 159.70 | 163.90 | 156.20 | 90724 | 1.86% |
| 26 Jul 2022 | 158.70 | 158.95 | 159.00 | 157.05 | 67856 | 0.83% |
| 25 Jul 2022 | 157.40 | 156.00 | 159.25 | 155.25 | 247641 | 0.90% |
| 22 Jul 2022 | 156.00 | 154.80 | 156.00 | 152.60 | 73225 | 1.46% |
| 21 Jul 2022 | 153.75 | 155.00 | 156.00 | 153.00 | 49659 | 0.62% |
| 20 Jul 2022 | 152.80 | 149.35 | 154.90 | 140.35 | 228671 | -1.93% |
| 19 Jul 2022 | 155.80 | 154.10 | 156.10 | 154.10 | 43488 | 0.94% |
| 18 Jul 2022 | 154.35 | 155.00 | 155.95 | 152.25 | 14839 | 0.00% |
| 15 Jul 2022 | 154.35 | 151.00 | 155.70 | 148.10 | 18945 | 2.69% |
| 14 Jul 2022 | 150.30 | 156.80 | 156.80 | 147.40 | 24898 | -2.34% |
| 13 Jul 2022 | 153.90 | 151.40 | 155.15 | 150.15 | 30682 | 2.91% |
| 12 Jul 2022 | 149.55 | 151.05 | 152.85 | 148.20 | 15975 | -1.03% |
| 11 Jul 2022 | 151.10 | 154.90 | 154.90 | 146.35 | 40925 | -1.24% |
| 08 Jul 2022 | 153.00 | 155.95 | 156.10 | 149.60 | 33079 | -0.81% |
| 07 Jul 2022 | 154.25 | 159.55 | 160.50 | 152.25 | 48213 | 0.52% |
| 06 Jul 2022 | 153.45 | 157.00 | 157.00 | 148.15 | 67603 | 2.27% |
| 05 Jul 2022 | 150.05 | 152.25 | 157.90 | 148.10 | 71673 | -0.20% |
| 04 Jul 2022 | 150.35 | 139.75 | 150.90 | 139.75 | 93949 | 7.35% |
| 01 Jul 2022 | 140.05 | 139.65 | 144.00 | 136.50 | 93359 | 2.26% |
| 30 Jun 2022 | 136.95 | 142.50 | 142.50 | 136.00 | 62406 | -2.80% |
| 29 Jun 2022 | 140.90 | 139.40 | 143.45 | 138.65 | 68262 | 1.26% |
| 28 Jun 2022 | 139.15 | 138.75 | 140.00 | 136.00 | 26225 | 1.24% |
| 27 Jun 2022 | 137.45 | 144.85 | 144.90 | 136.00 | 54774 | -4.32% |
| 24 Jun 2022 | 143.65 | 138.10 | 149.90 | 138.10 | 18064 | 3.12% |
| 23 Jun 2022 | 139.30 | 137.00 | 142.00 | 137.00 | 20686 | 0.72% |
| 22 Jun 2022 | 138.30 | 141.85 | 141.85 | 135.85 | 47157 | -0.61% |
| 21 Jun 2022 | 139.15 | 139.90 | 141.00 | 136.50 | 33426 | 2.24% |
| 20 Jun 2022 | 136.10 | 136.00 | 142.00 | 132.80 | 33495 | 0.07% |
| 17 Jun 2022 | 136.00 | 135.05 | 137.00 | 132.30 | 34137 | -1.84% |
| 16 Jun 2022 | 138.55 | 144.65 | 145.45 | 137.55 | 65217 | -2.98% |
| 15 Jun 2022 | 142.80 | 146.60 | 146.60 | 142.30 | 33441 | -1.14% |
| 14 Jun 2022 | 144.45 | 144.80 | 145.00 | 141.85 | 23887 | 0.14% |
| 13 Jun 2022 | 144.25 | 137.35 | 146.40 | 137.35 | 66791 | -1.60% |
| 10 Jun 2022 | 146.60 | 144.00 | 147.90 | 142.50 | 34916 | 1.63% |
| 09 Jun 2022 | 144.25 | 147.00 | 147.00 | 141.30 | 28679 | -0.38% |
| 08 Jun 2022 | 144.80 | 151.65 | 151.65 | 143.35 | 257336 | -3.47% |
| 07 Jun 2022 | 150.00 | 149.45 | 151.70 | 147.25 | 12200 | 1.87% |
| 06 Jun 2022 | 147.25 | 152.90 | 152.90 | 144.00 | 31002 | -1.83% |
| 03 Jun 2022 | 150.00 | 157.90 | 157.90 | 149.50 | 57767 | -2.57% |
| 02 Jun 2022 | 153.95 | 153.80 | 154.50 | 152.10 | 18768 | 0.00% |
| 01 Jun 2022 | 153.95 | 152.50 | 154.00 | 151.35 | 26228 | 0.49% |
| 31 May 2022 | 153.20 | 157.90 | 158.15 | 152.35 | 116377 | -2.05% |
| 30 May 2022 | 156.40 | 153.45 | 159.00 | 152.50 | 147799 | 2.56% |
| 27 May 2022 | 152.50 | 155.00 | 155.85 | 149.65 | 45142 | 0.10% |
| 26 May 2022 | 152.35 | 153.50 | 154.00 | 149.00 | 31696 | -0.75% |
| 25 May 2022 | 153.50 | 152.00 | 154.95 | 149.50 | 60413 | 3.51% |
| 24 May 2022 | 148.30 | 151.75 | 152.45 | 147.50 | 14982 | -0.90% |
| 23 May 2022 | 149.65 | 149.95 | 152.70 | 145.60 | 24004 | 1.39% |
| 20 May 2022 | 147.60 | 151.75 | 151.75 | 146.00 | 41116 | -0.84% |
| 19 May 2022 | 148.85 | 150.00 | 152.55 | 147.50 | 28915 | -3.03% |
| 18 May 2022 | 153.50 | 149.00 | 154.90 | 147.70 | 22865 | 4.21% |
| 17 May 2022 | 147.30 | 148.35 | 153.45 | 119.95 | 57779 | -1.07% |
| 16 May 2022 | 148.90 | 157.00 | 157.00 | 147.00 | 31603 | -1.81% |
| 13 May 2022 | 151.65 | 146.00 | 174.55 | 146.00 | 56326 | 3.48% |
| 12 May 2022 | 146.55 | 147.85 | 152.35 | 145.00 | 71987 | -4.03% |
| 11 May 2022 | 152.70 | 158.15 | 158.30 | 146.50 | 106920 | -1.26% |
| 10 May 2022 | 154.65 | 154.50 | 161.50 | 153.00 | 74830 | -1.31% |
| 09 May 2022 | 156.70 | 154.85 | 162.00 | 148.00 | 132981 | 1.19% |
| 06 May 2022 | 154.85 | 159.50 | 161.65 | 148.25 | 255430 | -5.23% |
| 05 May 2022 | 163.40 | 170.60 | 170.60 | 159.50 | 68489 | -2.01% |
| 04 May 2022 | 166.75 | 171.40 | 174.00 | 165.00 | 211916 | -2.49% |
| 02 May 2022 | 171.00 | 174.80 | 174.80 | 167.30 | 164698 | -0.29% |
| 29 Apr 2022 | 171.50 | 172.40 | 175.10 | 169.50 | 44045 | 0.91% |
| 28 Apr 2022 | 169.95 | 175.05 | 178.00 | 168.00 | 45544 | -2.86% |
| 27 Apr 2022 | 174.95 | 170.00 | 178.00 | 166.20 | 174083 | 1.98% |
| 26 Apr 2022 | 171.55 | 173.20 | 173.95 | 169.00 | 64659 | 0.53% |
| 25 Apr 2022 | 170.65 | 175.20 | 176.95 | 169.00 | 53627 | -4.05% |
| 22 Apr 2022 | 177.85 | 173.70 | 178.50 | 171.35 | 94015 | 2.95% |
| 21 Apr 2022 | 172.75 | 174.80 | 179.00 | 170.25 | 82006 | 0.35% |
| 20 Apr 2022 | 172.15 | 174.90 | 178.00 | 170.20 | 45743 | 0.09% |
| 19 Apr 2022 | 172.00 | 179.95 | 181.30 | 169.00 | 118630 | -4.18% |
| 18 Apr 2022 | 179.50 | 183.00 | 183.85 | 175.25 | 39420 | 0.06% |
| 13 Apr 2022 | 179.40 | 180.00 | 185.00 | 175.05 | 44057 | -0.22% |
| 12 Apr 2022 | 179.80 | 182.10 | 182.10 | 175.20 | 56344 | 0.22% |
| 11 Apr 2022 | 179.40 | 179.80 | 184.90 | 176.30 | 70683 | -1.73% |
| 08 Apr 2022 | 182.55 | 182.00 | 183.75 | 177.95 | 81053 | 2.41% |
| 07 Apr 2022 | 178.25 | 184.50 | 185.90 | 175.55 | 103548 | -1.93% |
| 06 Apr 2022 | 181.75 | 182.30 | 187.50 | 178.20 | 114793 | 1.20% |
| 05 Apr 2022 | 179.60 | 175.25 | 181.40 | 172.00 | 149767 | 4.03% |
| 04 Apr 2022 | 172.65 | 176.70 | 180.55 | 170.00 | 134060 | 1.32% |
| 01 Apr 2022 | 170.40 | 169.70 | 174.55 | 168.70 | 81724 | 2.40% |
| 31 Mar 2022 | 166.40 | 172.55 | 172.55 | 164.75 | 250130 | -2.12% |
| 30 Mar 2022 | 170.00 | 167.85 | 181.00 | 165.20 | 305568 | 3.09% |
| 29 Mar 2022 | 164.90 | 171.00 | 175.70 | 160.60 | 118601 | -3.88% |
| 28 Mar 2022 | 171.55 | 179.80 | 179.80 | 169.00 | 89449 | -2.58% |
| 25 Mar 2022 | 176.10 | 179.15 | 179.65 | 175.00 | 21597 | -1.70% |
| 24 Mar 2022 | 179.15 | 183.00 | 184.75 | 177.05 | 48727 | -0.28% |
| 23 Mar 2022 | 179.65 | 187.35 | 187.35 | 178.00 | 38282 | -2.50% |
| 22 Mar 2022 | 184.25 | 183.00 | 189.55 | 182.00 | 68316 | 0.71% |
| 21 Mar 2022 | 182.95 | 177.00 | 191.00 | 172.50 | 124293 | 5.39% |
| 17 Mar 2022 | 173.60 | 172.70 | 174.00 | 171.00 | 76522 | 2.03% |
| 16 Mar 2022 | 170.15 | 172.80 | 173.45 | 169.00 | 48013 | 0.18% |
| 15 Mar 2022 | 169.85 | 173.50 | 175.15 | 169.00 | 37008 | -1.25% |
| 14 Mar 2022 | 172.00 | 177.80 | 177.80 | 170.70 | 47196 | -1.43% |
| 11 Mar 2022 | 174.50 | 177.00 | 178.70 | 172.25 | 107660 | 0.06% |
| 10 Mar 2022 | 174.40 | 178.80 | 182.40 | 173.20 | 171956 | -0.03% |
| 09 Mar 2022 | 174.45 | 173.50 | 178.65 | 170.05 | 105933 | 2.29% |
| 08 Mar 2022 | 170.55 | 171.95 | 172.55 | 165.10 | 834190 | 2.25% |
| 07 Mar 2022 | 166.80 | 164.20 | 173.00 | 164.20 | 280786 | -4.00% |
| 04 Mar 2022 | 173.75 | 173.25 | 180.20 | 170.30 | 153468 | -2.58% |
| 03 Mar 2022 | 178.35 | 178.30 | 181.00 | 177.35 | 210381 | -1.68% |
| 02 Mar 2022 | 181.40 | 176.30 | 183.90 | 176.25 | 74173 | -0.06% |
| 28 Feb 2022 | 181.50 | 179.75 | 185.00 | 166.35 | 230853 | 0.67% |
| 25 Feb 2022 | 180.30 | 178.00 | 181.85 | 178.00 | 222890 | 5.87% |
| 24 Feb 2022 | 170.30 | 185.00 | 186.00 | 168.25 | 274272 | -10.11% |
| 23 Feb 2022 | 189.45 | 188.35 | 195.00 | 185.95 | 98934 | 0.58% |
| 22 Feb 2022 | 188.35 | 181.80 | 191.95 | 181.80 | 285661 | -3.31% |
| 21 Feb 2022 | 194.80 | 199.00 | 201.85 | 192.20 | 102030 | -3.59% |
| 18 Feb 2022 | 202.05 | 206.00 | 209.85 | 201.00 | 87916 | -2.98% |
| 17 Feb 2022 | 208.25 | 196.90 | 209.95 | 195.00 | 219506 | 7.26% |
| 16 Feb 2022 | 194.15 | 198.80 | 199.50 | 192.10 | 110766 | -0.38% |
| 15 Feb 2022 | 194.90 | 190.00 | 197.90 | 181.10 | 246696 | 5.81% |
| 14 Feb 2022 | 184.20 | 181.10 | 198.90 | 176.35 | 307774 | -2.20% |
| 11 Feb 2022 | 188.35 | 209.90 | 210.00 | 186.00 | 488096 | -10.48% |
| 10 Feb 2022 | 210.40 | 215.00 | 215.00 | 207.00 | 212193 | -1.91% |
| 09 Feb 2022 | 214.50 | 220.10 | 220.10 | 213.30 | 99318 | -1.24% |
| 08 Feb 2022 | 217.20 | 224.00 | 224.00 | 215.30 | 62195 | -0.91% |
| 07 Feb 2022 | 219.20 | 221.55 | 225.55 | 218.00 | 85338 | -1.06% |
| 04 Feb 2022 | 221.55 | 223.50 | 223.50 | 220.00 | 33871 | -0.94% |
| 03 Feb 2022 | 223.65 | 222.95 | 224.00 | 220.00 | 64986 | 0.31% |
| 02 Feb 2022 | 222.95 | 221.70 | 225.25 | 220.55 | 71083 | 2.04% |
| 01 Feb 2022 | 218.50 | 223.80 | 223.90 | 213.20 | 120772 | -1.27% |
| 31 Jan 2022 | 221.30 | 222.00 | 226.70 | 219.00 | 94526 | -0.29% |
| 28 Jan 2022 | 221.95 | 225.00 | 227.40 | 221.00 | 128265 | -0.85% |
| 27 Jan 2022 | 223.85 | 217.90 | 224.00 | 216.75 | 178234 | 2.73% |
| 25 Jan 2022 | 217.90 | 219.80 | 219.80 | 210.90 | 141368 | 0.86% |
| 24 Jan 2022 | 216.05 | 221.00 | 222.95 | 213.25 | 527718 | -2.33% |
| 21 Jan 2022 | 221.20 | 219.60 | 224.70 | 217.95 | 179110 | -0.29% |
| 20 Jan 2022 | 221.85 | 216.60 | 222.00 | 216.60 | 117077 | 0.91% |
| 19 Jan 2022 | 219.85 | 219.90 | 223.00 | 216.00 | 725487 | 1.88% |
| 18 Jan 2022 | 215.80 | 215.00 | 218.95 | 215.00 | 696700 | -0.67% |
| 17 Jan 2022 | 217.25 | 222.00 | 230.35 | 215.00 | 724079 | -0.75% |
| 14 Jan 2022 | 218.90 | 215.00 | 219.05 | 213.65 | 169648 | 2.89% |
| 13 Jan 2022 | 212.75 | 216.00 | 218.90 | 209.55 | 461496 | 0.00% |
| 12 Jan 2022 | 212.75 | 211.90 | 215.00 | 211.55 | 411887 | 1.67% |
| 11 Jan 2022 | 209.25 | 214.90 | 214.90 | 206.50 | 273115 | 2.47% |
| 10 Jan 2022 | 204.20 | 205.85 | 205.85 | 200.30 | 120109 | 0.76% |
| 07 Jan 2022 | 202.65 | 203.80 | 220.75 | 201.00 | 371847 | 0.97% |
| 06 Jan 2022 | 200.70 | 201.00 | 202.50 | 198.00 | 73662 | -0.59% |
| 05 Jan 2022 | 201.90 | 202.80 | 205.60 | 200.00 | 395953 | 0.65% |
| 04 Jan 2022 | 200.60 | 198.30 | 204.70 | 196.15 | 218681 | 1.70% |
| 03 Jan 2022 | 197.25 | 199.00 | 199.00 | 195.05 | 86153 | 0.56% |
| 31 Dec 2021 | 196.15 | 199.05 | 202.20 | 194.00 | 93501 | -1.46% |
| 30 Dec 2021 | 199.05 | 198.95 | 203.75 | 197.00 | 180713 | 0.05% |
| 29 Dec 2021 | 198.95 | 197.00 | 200.30 | 197.00 | 148028 | 0.68% |
| 28 Dec 2021 | 197.60 | 193.05 | 198.35 | 193.05 | 40313 | 1.26% |
| 27 Dec 2021 | 195.15 | 198.90 | 198.90 | 192.65 | 116538 | -0.86% |
| 24 Dec 2021 | 196.85 | 197.00 | 201.20 | 196.00 | 81655 | -0.46% |
| 23 Dec 2021 | 197.75 | 199.35 | 200.70 | 197.05 | 82330 | 0.69% |
| 22 Dec 2021 | 196.40 | 200.90 | 207.15 | 195.50 | 137533 | -0.91% |
| 21 Dec 2021 | 198.20 | 199.00 | 200.95 | 196.05 | 285324 | 1.59% |
| 20 Dec 2021 | 195.10 | 193.00 | 198.20 | 192.00 | 185408 | 0.96% |
| 17 Dec 2021 | 193.25 | 200.10 | 203.00 | 192.20 | 256277 | -4.66% |
| 16 Dec 2021 | 202.70 | 200.90 | 207.70 | 198.45 | 199658 | 1.48% |
| 15 Dec 2021 | 199.75 | 191.00 | 204.45 | 190.30 | 706761 | 4.77% |
| 14 Dec 2021 | 190.65 | 192.00 | 205.05 | 185.15 | 1333939 | -7.02% |
| 13 Dec 2021 | 205.05 | 201.70 | 218.60 | 200.40 | 228351 | 3.17% |
| 10 Dec 2021 | 198.75 | 197.90 | 200.95 | 194.00 | 186844 | 1.95% |
| 09 Dec 2021 | 194.95 | 201.00 | 201.00 | 193.05 | 89103 | -0.84% |
| 08 Dec 2021 | 196.60 | 198.05 | 199.75 | 192.05 | 139276 | 0.18% |
| 07 Dec 2021 | 196.25 | 198.90 | 204.00 | 195.15 | 140526 | 0.13% |
| 06 Dec 2021 | 196.00 | 193.00 | 200.85 | 193.00 | 363460 | 2.46% |
| 03 Dec 2021 | 191.30 | 187.00 | 193.00 | 185.00 | 72037 | 1.70% |
| 02 Dec 2021 | 188.10 | 185.10 | 192.00 | 184.00 | 158474 | 0.03% |
| 01 Dec 2021 | 188.05 | 186.30 | 195.00 | 186.30 | 389278 | -0.58% |
| 30 Nov 2021 | 189.15 | 184.00 | 192.45 | 184.00 | 167135 | 0.75% |
| 29 Nov 2021 | 187.75 | 188.00 | 194.45 | 182.10 | 152461 | -1.42% |
| 26 Nov 2021 | 190.45 | 187.90 | 197.00 | 181.45 | 97836 | -0.29% |
| 25 Nov 2021 | 191.00 | 195.00 | 197.20 | 190.00 | 89190 | -1.90% |
| 24 Nov 2021 | 194.70 | 204.00 | 204.00 | 193.00 | 160427 | -2.28% |
| 23 Nov 2021 | 199.25 | 186.50 | 202.60 | 186.50 | 117438 | 1.71% |
| 22 Nov 2021 | 195.90 | 210.00 | 215.00 | 195.90 | 246422 | -5.00% |
| 18 Nov 2021 | 206.20 | 194.90 | 212.00 | 193.70 | 583431 | 6.67% |
| 17 Nov 2021 | 193.30 | 184.90 | 197.45 | 183.10 | 1088865 | 7.69% |
| 16 Nov 2021 | 179.50 | 171.10 | 183.05 | 171.10 | 573368 | 5.25% |
| 15 Nov 2021 | 170.55 | 172.00 | 184.80 | 170.00 | 500092 | 0.44% |
| 12 Nov 2021 | 169.80 | 169.50 | 174.25 | 164.90 | 401089 | 2.72% |
| 11 Nov 2021 | 165.30 | 169.70 | 169.70 | 164.05 | 530900 | -0.24% |
| 10 Nov 2021 | 165.70 | 168.50 | 171.00 | 165.00 | 597073 | 0.00% |
| 09 Nov 2021 | 165.70 | 169.95 | 171.80 | 164.90 | 564947 | -2.44% |
| 08 Nov 2021 | 169.85 | 172.00 | 172.00 | 168.35 | 221716 | -1.19% |
| 04 Nov 2021 | 171.90 | 169.90 | 173.85 | 168.50 | 41334 | 2.78% |
| 03 Nov 2021 | 167.25 | 174.00 | 174.00 | 164.15 | 109657 | -0.54% |
| 02 Nov 2021 | 168.15 | 177.35 | 177.95 | 166.00 | 74199 | -3.80% |
| 01 Nov 2021 | 174.80 | 173.60 | 180.00 | 166.50 | 98117 | 5.46% |
| 29 Oct 2021 | 165.75 | 178.90 | 183.00 | 161.20 | 113792 | -5.66% |
| 28 Oct 2021 | 175.70 | 182.00 | 183.90 | 172.00 | 69233 | -1.60% |
| 27 Oct 2021 | 178.55 | 188.90 | 194.00 | 175.00 | 197843 | -3.49% |
| 26 Oct 2021 | 185.00 | 179.40 | 201.95 | 176.10 | 366870 | 4.76% |
| 25 Oct 2021 | 176.60 | 175.45 | 202.00 | 146.10 | 788598 | 2.47% |
| 22 Oct 2021 | 172.35 | 168.35 | 175.95 | 162.45 | 401070 | 3.51% |
| 21 Oct 2021 | 166.50 | 159.15 | 182.95 | 158.00 | 1731645 | 8.86% |
| 20 Oct 2021 | 152.95 | 134.00 | 157.55 | 130.00 | 1167772 | 16.49% |
| 19 Oct 2021 | 131.30 | 132.45 | 134.05 | 130.00 | 147641 | 0.81% |
| 18 Oct 2021 | 130.25 | 132.55 | 132.55 | 129.75 | 321320 | 0.23% |
| 14 Oct 2021 | 129.95 | 132.55 | 132.55 | 128.05 | 82909 | -0.08% |
| 13 Oct 2021 | 130.05 | 132.40 | 132.40 | 129.35 | 72213 | 0.85% |
| 12 Oct 2021 | 128.95 | 130.10 | 130.10 | 128.10 | 50203 | 0.23% |
| 11 Oct 2021 | 128.65 | 137.00 | 137.00 | 127.50 | 165163 | 0.90% |
| 08 Oct 2021 | 127.50 | 129.65 | 130.35 | 126.00 | 143506 | -0.35% |
| 07 Oct 2021 | 127.95 | 143.90 | 143.90 | 127.35 | 387556 | -2.63% |
| 06 Oct 2021 | 131.40 | 127.90 | 148.70 | 126.65 | 650296 | 3.46% |
| 05 Oct 2021 | 127.00 | 128.20 | 129.00 | 124.50 | 84627 | 0.12% |
| 04 Oct 2021 | 126.85 | 125.90 | 128.00 | 124.70 | 80712 | 1.32% |
| 01 Oct 2021 | 125.20 | 128.50 | 128.50 | 121.00 | 56598 | -2.61% |
| 30 Sep 2021 | 128.55 | 124.20 | 129.50 | 124.00 | 45672 | 3.50% |
| 29 Sep 2021 | 124.20 | 127.00 | 129.85 | 122.10 | 26532 | -3.04% |
| 28 Sep 2021 | 128.10 | 130.90 | 130.90 | 126.50 | 24205 | -0.54% |
| 27 Sep 2021 | 128.80 | 129.80 | 132.00 | 127.55 | 43597 | 0.70% |
| 24 Sep 2021 | 127.90 | 132.00 | 132.90 | 125.75 | 30749 | 0.47% |
| 23 Sep 2021 | 127.30 | 129.40 | 133.00 | 125.95 | 227262 | -1.16% |
| 22 Sep 2021 | 128.80 | 127.05 | 133.70 | 127.05 | 49741 | 0.35% |
| 21 Sep 2021 | 128.35 | 126.10 | 130.00 | 120.50 | 136931 | 2.11% |
| 20 Sep 2021 | 125.70 | 123.75 | 130.00 | 121.00 | 124219 | 1.62% |
| 17 Sep 2021 | 123.70 | 121.90 | 129.75 | 118.05 | 138673 | 2.61% |
| 16 Sep 2021 | 120.55 | 119.00 | 123.95 | 117.10 | 36576 | 2.86% |
| 15 Sep 2021 | 117.20 | 119.50 | 119.50 | 116.00 | 30145 | 0.09% |
| 14 Sep 2021 | 117.10 | 117.70 | 119.75 | 116.75 | 29705 | -0.89% |
| 13 Sep 2021 | 118.15 | 117.75 | 120.00 | 117.75 | 12658 | -0.96% |
| 09 Sep 2021 | 119.30 | 119.80 | 121.00 | 119.00 | 9675 | -0.17% |
| 08 Sep 2021 | 119.50 | 121.80 | 122.50 | 118.85 | 26292 | -1.12% |
| 07 Sep 2021 | 120.85 | 123.00 | 123.00 | 117.65 | 27272 | 1.26% |
| 06 Sep 2021 | 119.35 | 119.90 | 123.80 | 117.55 | 9642 | 0.38% |
| 03 Sep 2021 | 118.90 | 116.60 | 121.00 | 116.60 | 21208 | -0.04% |
| 02 Sep 2021 | 118.95 | 119.85 | 120.90 | 117.00 | 12777 | 0.76% |
| 01 Sep 2021 | 118.05 | 118.60 | 118.60 | 115.00 | 13074 | 0.81% |
| 31 Aug 2021 | 117.10 | 119.80 | 119.80 | 116.00 | 35710 | -0.38% |
| 30 Aug 2021 | 117.55 | 116.00 | 121.90 | 116.00 | 33758 | 1.73% |
| 27 Aug 2021 | 115.55 | 114.25 | 115.80 | 113.00 | 24226 | 1.05% |
| 26 Aug 2021 | 114.35 | 118.00 | 118.00 | 112.25 | 27681 | -0.61% |
| 25 Aug 2021 | 115.05 | 117.80 | 117.80 | 112.85 | 80579 | -0.35% |
| 24 Aug 2021 | 115.45 | 121.00 | 128.90 | 115.00 | 44960 | -5.76% |
| 23 Aug 2021 | 122.50 | 128.25 | 134.35 | 120.00 | 65533 | -4.56% |
| 20 Aug 2021 | 128.35 | 132.25 | 134.00 | 122.00 | 70346 | -2.32% |
| 18 Aug 2021 | 131.40 | 120.50 | 138.65 | 120.50 | 314206 | 5.97% |
| 17 Aug 2021 | 124.00 | 127.70 | 127.70 | 119.40 | 24401 | 1.56% |
| 16 Aug 2021 | 122.10 | 122.25 | 144.00 | 118.60 | 51883 | 0.62% |
| 13 Aug 2021 | 121.35 | 121.50 | 129.00 | 116.25 | 43511 | 0.50% |
| 12 Aug 2021 | 120.75 | 109.10 | 122.30 | 109.10 | 109530 | 5.46% |
