Aditya Birla Sun Life AMC Ltd
NSE :ABSLAMC BSE :543374 Sector : FinanceBuy, Sell or Hold ABSLAMC ?
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
ABSLAMC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 819.75 | 808.95 | 848.00 | 808.95 | 678711 | 1.54% |
| 18 Nov 2024 | 807.30 | 800.95 | 819.00 | 793.00 | 294582 | 0.75% |
| 14 Nov 2024 | 801.30 | 782.00 | 808.35 | 782.00 | 406802 | 2.63% |
| 13 Nov 2024 | 780.75 | 796.20 | 796.20 | 776.20 | 357220 | -1.94% |
| 12 Nov 2024 | 796.20 | 800.00 | 829.00 | 794.35 | 460713 | 0.28% |
| 11 Nov 2024 | 794.00 | 803.95 | 807.20 | 790.00 | 162603 | -0.75% |
| 08 Nov 2024 | 800.00 | 824.00 | 824.00 | 797.25 | 192532 | -2.84% |
| 07 Nov 2024 | 823.35 | 826.70 | 838.00 | 819.50 | 267132 | -0.22% |
| 06 Nov 2024 | 825.20 | 826.50 | 830.00 | 810.10 | 300956 | 0.32% |
| 05 Nov 2024 | 822.60 | 788.30 | 831.90 | 781.05 | 947004 | 4.19% |
| 04 Nov 2024 | 789.50 | 812.70 | 828.90 | 784.05 | 565809 | -2.31% |
| 01 Nov 2024 | 808.20 | 799.95 | 814.65 | 795.30 | 248849 | 1.69% |
| 31 Oct 2024 | 794.75 | 770.85 | 796.50 | 765.00 | 561637 | 3.10% |
| 30 Oct 2024 | 770.85 | 790.75 | 795.00 | 765.10 | 338491 | -2.16% |
| 29 Oct 2024 | 787.85 | 772.90 | 794.45 | 753.05 | 968142 | 3.89% |
| 28 Oct 2024 | 758.35 | 740.15 | 764.80 | 736.30 | 330269 | 3.11% |
| 25 Oct 2024 | 735.45 | 732.50 | 749.50 | 726.10 | 486000 | -0.33% |
| 24 Oct 2024 | 737.85 | 739.40 | 752.00 | 731.00 | 210814 | 0.33% |
| 23 Oct 2024 | 735.45 | 722.35 | 744.40 | 711.10 | 692424 | 1.81% |
| 22 Oct 2024 | 722.35 | 753.90 | 756.45 | 716.80 | 410047 | -4.13% |
| 21 Oct 2024 | 753.45 | 762.70 | 780.50 | 750.60 | 355806 | -1.08% |
| 18 Oct 2024 | 761.65 | 755.00 | 767.65 | 747.25 | 414249 | -0.48% |
| 17 Oct 2024 | 765.30 | 774.05 | 794.45 | 761.05 | 1449006 | -1.76% |
| 16 Oct 2024 | 779.05 | 698.70 | 804.00 | 694.95 | 8973286 | 11.56% |
| 15 Oct 2024 | 698.30 | 698.00 | 707.90 | 690.10 | 296712 | 0.34% |
| 14 Oct 2024 | 695.90 | 691.95 | 698.90 | 681.30 | 240615 | 0.75% |
| 11 Oct 2024 | 690.70 | 701.05 | 701.55 | 687.25 | 204443 | -0.83% |
| 10 Oct 2024 | 696.50 | 709.45 | 709.45 | 694.50 | 178334 | -1.18% |
| 09 Oct 2024 | 704.85 | 690.05 | 710.35 | 687.00 | 190157 | 3.10% |
| 08 Oct 2024 | 683.65 | 679.50 | 690.00 | 667.55 | 349574 | 0.75% |
| 07 Oct 2024 | 678.55 | 723.85 | 723.85 | 674.70 | 505407 | -5.33% |
| 04 Oct 2024 | 716.75 | 735.80 | 736.00 | 711.65 | 405868 | -1.83% |
| 03 Oct 2024 | 730.10 | 741.00 | 750.20 | 727.25 | 213117 | -2.64% |
| 01 Oct 2024 | 749.90 | 724.85 | 755.10 | 715.60 | 456194 | 4.30% |
| 30 Sep 2024 | 719.00 | 735.20 | 738.75 | 715.00 | 302883 | -2.20% |
| 27 Sep 2024 | 735.20 | 735.20 | 745.55 | 720.95 | 594440 | 0.00% |
| 26 Sep 2024 | 735.20 | 736.00 | 747.75 | 727.70 | 252807 | -0.65% |
| 25 Sep 2024 | 740.00 | 747.60 | 754.60 | 737.35 | 171412 | -0.65% |
| 24 Sep 2024 | 744.85 | 750.00 | 767.25 | 741.25 | 310438 | -0.74% |
| 23 Sep 2024 | 750.40 | 770.00 | 770.95 | 745.00 | 269870 | -1.42% |
| 20 Sep 2024 | 761.20 | 742.00 | 774.90 | 722.85 | 2415067 | 3.64% |
| 19 Sep 2024 | 734.50 | 763.90 | 772.50 | 718.75 | 373043 | -2.95% |
| 18 Sep 2024 | 756.80 | 759.00 | 759.90 | 750.00 | 313667 | 0.44% |
| 17 Sep 2024 | 753.50 | 741.00 | 759.50 | 740.05 | 330993 | 1.27% |
| 16 Sep 2024 | 744.05 | 746.25 | 763.90 | 740.10 | 260333 | -0.63% |
| 13 Sep 2024 | 748.75 | 758.20 | 758.20 | 745.65 | 158633 | -0.74% |
| 12 Sep 2024 | 754.35 | 741.60 | 761.20 | 733.45 | 648278 | 1.71% |
| 11 Sep 2024 | 741.65 | 744.30 | 744.50 | 735.00 | 341544 | 0.18% |
| 10 Sep 2024 | 740.35 | 725.00 | 742.10 | 724.05 | 199925 | 2.33% |
| 09 Sep 2024 | 723.50 | 719.25 | 731.95 | 715.05 | 223641 | -0.27% |
| 06 Sep 2024 | 725.45 | 746.70 | 749.05 | 721.50 | 216206 | -2.80% |
| 05 Sep 2024 | 746.35 | 738.00 | 756.70 | 735.10 | 512404 | 1.43% |
| 04 Sep 2024 | 735.80 | 739.05 | 746.00 | 734.00 | 230533 | -1.25% |
| 03 Sep 2024 | 745.15 | 756.15 | 756.15 | 741.00 | 256586 | 0.02% |
| 02 Sep 2024 | 745.00 | 759.90 | 759.90 | 735.00 | 408123 | -0.41% |
| 30 Aug 2024 | 748.10 | 725.00 | 752.00 | 719.40 | 667316 | 3.71% |
| 29 Aug 2024 | 721.35 | 730.00 | 738.00 | 711.90 | 230310 | -1.68% |
| 28 Aug 2024 | 733.70 | 740.85 | 753.15 | 730.00 | 295404 | -0.14% |
| 27 Aug 2024 | 734.75 | 730.00 | 740.50 | 728.00 | 347296 | 0.52% |
| 26 Aug 2024 | 730.95 | 745.00 | 749.65 | 720.80 | 454366 | -1.62% |
| 23 Aug 2024 | 743.00 | 755.75 | 755.75 | 732.00 | 203848 | -0.79% |
| 22 Aug 2024 | 748.95 | 773.70 | 773.70 | 744.95 | 375634 | -3.05% |
| 21 Aug 2024 | 772.55 | 763.90 | 775.00 | 747.05 | 847755 | 2.81% |
| 20 Aug 2024 | 751.40 | 720.00 | 755.00 | 717.25 | 1494164 | 5.14% |
| 19 Aug 2024 | 714.70 | 710.00 | 717.60 | 701.30 | 319454 | 0.84% |
| 16 Aug 2024 | 708.75 | 710.00 | 721.00 | 701.55 | 222195 | -0.06% |
| 14 Aug 2024 | 709.15 | 693.10 | 711.00 | 683.10 | 1456098 | 2.07% |
| 13 Aug 2024 | 694.80 | 696.95 | 703.50 | 690.00 | 403047 | -0.30% |
| 12 Aug 2024 | 696.90 | 697.50 | 700.00 | 684.90 | 461116 | 0.17% |
| 09 Aug 2024 | 695.75 | 659.00 | 703.60 | 659.00 | 699265 | 6.21% |
| 08 Aug 2024 | 655.10 | 651.55 | 661.60 | 645.40 | 210139 | 0.76% |
| 07 Aug 2024 | 650.15 | 661.00 | 662.95 | 638.70 | 767704 | 1.65% |
| 06 Aug 2024 | 639.60 | 666.95 | 676.50 | 635.00 | 459443 | -2.53% |
| 05 Aug 2024 | 656.20 | 617.40 | 684.80 | 617.40 | 1013350 | -4.34% |
| 02 Aug 2024 | 686.00 | 685.00 | 695.95 | 681.50 | 211759 | -1.11% |
| 01 Aug 2024 | 693.70 | 694.80 | 706.90 | 690.00 | 316791 | -1.82% |
| 31 Jul 2024 | 706.55 | 706.40 | 710.90 | 702.05 | 360284 | 0.05% |
| 30 Jul 2024 | 706.20 | 720.00 | 720.00 | 701.00 | 259814 | -1.20% |
| 29 Jul 2024 | 714.75 | 715.00 | 723.95 | 707.00 | 352348 | 1.26% |
| 26 Jul 2024 | 705.85 | 708.00 | 716.00 | 695.00 | 305642 | 1.22% |
| 25 Jul 2024 | 697.35 | 704.90 | 716.75 | 687.15 | 499143 | -0.80% |
| 24 Jul 2024 | 703.00 | 680.00 | 709.00 | 677.70 | 355498 | 3.59% |
| 23 Jul 2024 | 678.65 | 684.95 | 689.95 | 656.55 | 358142 | -0.83% |
| 22 Jul 2024 | 684.35 | 676.00 | 692.50 | 670.00 | 346126 | 1.18% |
| 19 Jul 2024 | 676.40 | 710.00 | 711.25 | 672.00 | 602146 | -4.16% |
| 18 Jul 2024 | 705.75 | 719.85 | 732.40 | 700.00 | 926628 | -0.26% |
| 16 Jul 2024 | 707.60 | 710.00 | 718.00 | 703.55 | 536794 | 1.55% |
| 15 Jul 2024 | 696.80 | 681.00 | 701.00 | 673.10 | 697466 | 3.02% |
| 12 Jul 2024 | 676.35 | 672.00 | 680.00 | 666.30 | 230126 | 0.98% |
| 11 Jul 2024 | 669.80 | 662.00 | 672.65 | 656.35 | 688364 | 2.17% |
| 10 Jul 2024 | 655.60 | 670.00 | 679.35 | 646.95 | 429304 | -1.61% |
| 09 Jul 2024 | 666.30 | 662.00 | 669.70 | 653.05 | 377915 | 0.76% |
| 08 Jul 2024 | 661.25 | 663.00 | 669.00 | 645.85 | 470094 | 0.26% |
| 05 Jul 2024 | 659.55 | 655.70 | 665.00 | 644.00 | 489872 | 0.59% |
| 04 Jul 2024 | 655.70 | 654.00 | 665.35 | 652.35 | 490089 | 1.02% |
| 03 Jul 2024 | 649.05 | 659.70 | 664.00 | 644.75 | 406883 | -0.77% |
| 02 Jul 2024 | 654.10 | 645.00 | 659.10 | 631.10 | 327647 | 2.77% |
| 01 Jul 2024 | 636.50 | 643.90 | 652.00 | 635.00 | 203245 | 0.69% |
| 28 Jun 2024 | 632.15 | 638.30 | 645.70 | 630.10 | 294111 | -0.46% |
| 27 Jun 2024 | 635.05 | 650.80 | 652.00 | 616.20 | 272220 | -2.42% |
| 26 Jun 2024 | 650.80 | 656.85 | 657.45 | 648.60 | 177966 | -0.92% |
| 25 Jun 2024 | 656.85 | 655.40 | 660.95 | 650.85 | 218881 | 0.22% |
| 24 Jun 2024 | 655.40 | 658.50 | 665.45 | 647.50 | 244947 | -0.47% |
| 21 Jun 2024 | 658.50 | 665.00 | 665.80 | 656.00 | 248924 | -0.13% |
| 20 Jun 2024 | 659.35 | 663.50 | 664.50 | 655.00 | 323813 | 0.04% |
| 19 Jun 2024 | 659.10 | 676.00 | 676.00 | 653.10 | 486281 | -2.03% |
| 18 Jun 2024 | 672.75 | 682.00 | 683.00 | 671.65 | 460719 | -0.94% |
| 14 Jun 2024 | 679.10 | 701.90 | 701.90 | 674.00 | 2229473 | 4.47% |
| 13 Jun 2024 | 650.05 | 640.00 | 653.95 | 632.00 | 658163 | 1.66% |
| 12 Jun 2024 | 639.45 | 623.50 | 647.80 | 620.00 | 1278294 | 3.35% |
| 11 Jun 2024 | 618.70 | 606.00 | 627.90 | 599.10 | 1080360 | 3.35% |
| 10 Jun 2024 | 598.65 | 596.65 | 603.00 | 588.00 | 680071 | 3.91% |
| 07 Jun 2024 | 576.15 | 588.00 | 588.05 | 571.50 | 251293 | -1.52% |
| 06 Jun 2024 | 585.05 | 568.00 | 595.00 | 565.90 | 649472 | 4.00% |
| 05 Jun 2024 | 562.55 | 530.00 | 568.00 | 525.80 | 461913 | 7.70% |
| 04 Jun 2024 | 522.35 | 569.60 | 569.60 | 517.35 | 755602 | -9.12% |
| 03 Jun 2024 | 574.80 | 528.80 | 574.80 | 525.60 | 1411126 | 10.00% |
| 31 May 2024 | 522.55 | 529.10 | 538.10 | 513.30 | 2302692 | -1.46% |
| 30 May 2024 | 530.30 | 528.00 | 541.85 | 528.00 | 364943 | -1.01% |
| 29 May 2024 | 535.70 | 536.00 | 537.90 | 527.05 | 195079 | 1.05% |
| 28 May 2024 | 530.15 | 536.00 | 541.10 | 526.80 | 452559 | -1.51% |
| 27 May 2024 | 538.30 | 526.55 | 541.00 | 526.55 | 255986 | 2.28% |
| 24 May 2024 | 526.30 | 535.00 | 535.95 | 525.25 | 542954 | -1.53% |
| 23 May 2024 | 534.50 | 535.00 | 536.75 | 529.00 | 206344 | -0.22% |
| 22 May 2024 | 535.70 | 514.05 | 542.00 | 514.00 | 363948 | 4.21% |
| 21 May 2024 | 514.05 | 531.00 | 531.00 | 512.95 | 192664 | -3.24% |
| 18 May 2024 | 531.25 | 525.10 | 533.00 | 521.25 | 22708 | 1.16% |
| 17 May 2024 | 525.15 | 537.00 | 538.70 | 523.00 | 188472 | -2.34% |
| 16 May 2024 | 537.75 | 538.95 | 540.80 | 532.35 | 300405 | 1.46% |
| 15 May 2024 | 530.00 | 538.45 | 543.80 | 528.75 | 143290 | -1.57% |
| 14 May 2024 | 538.45 | 536.95 | 547.30 | 529.20 | 370206 | 1.25% |
| 13 May 2024 | 531.80 | 543.90 | 543.95 | 530.30 | 266833 | -1.12% |
| 10 May 2024 | 537.85 | 543.95 | 544.95 | 532.05 | 88013 | -0.84% |
| 09 May 2024 | 542.40 | 550.00 | 558.00 | 539.20 | 366544 | -1.33% |
| 08 May 2024 | 549.70 | 530.15 | 553.40 | 520.00 | 538312 | 2.88% |
| 07 May 2024 | 534.30 | 539.50 | 540.80 | 527.20 | 454118 | 0.14% |
| 06 May 2024 | 533.55 | 543.00 | 549.25 | 528.05 | 231125 | -1.70% |
| 03 May 2024 | 542.80 | 554.95 | 554.95 | 539.85 | 170293 | -1.34% |
| 02 May 2024 | 550.20 | 545.00 | 555.90 | 543.00 | 274245 | 1.36% |
| 30 Apr 2024 | 542.80 | 542.35 | 555.00 | 539.00 | 305622 | 0.62% |
| 29 Apr 2024 | 539.45 | 564.00 | 569.40 | 533.35 | 618791 | -2.79% |
| 26 Apr 2024 | 554.95 | 569.00 | 569.00 | 551.00 | 520881 | -0.91% |
| 25 Apr 2024 | 560.05 | 550.55 | 563.00 | 544.40 | 825301 | 1.66% |
| 24 Apr 2024 | 550.90 | 535.35 | 565.95 | 528.15 | 1478373 | 3.92% |
| 23 Apr 2024 | 530.10 | 511.25 | 537.00 | 508.35 | 1030967 | 3.69% |
| 22 Apr 2024 | 511.25 | 503.95 | 513.90 | 503.95 | 270933 | 1.45% |
| 19 Apr 2024 | 503.95 | 502.95 | 508.60 | 499.55 | 132115 | -1.12% |
| 18 Apr 2024 | 509.65 | 515.75 | 523.00 | 506.95 | 332526 | -0.71% |
| 16 Apr 2024 | 513.30 | 492.00 | 518.15 | 491.40 | 608048 | 2.82% |
| 15 Apr 2024 | 499.20 | 485.95 | 503.35 | 480.10 | 452535 | 0.67% |
| 12 Apr 2024 | 495.90 | 492.90 | 504.00 | 491.05 | 454101 | 0.99% |
| 10 Apr 2024 | 491.05 | 485.00 | 494.70 | 478.00 | 234334 | 2.12% |
| 09 Apr 2024 | 480.85 | 476.45 | 485.55 | 474.30 | 156829 | 1.76% |
| 08 Apr 2024 | 472.55 | 480.85 | 483.00 | 471.25 | 160051 | -1.71% |
| 05 Apr 2024 | 480.75 | 480.00 | 483.20 | 475.35 | 110949 | 0.31% |
| 04 Apr 2024 | 479.25 | 481.95 | 485.00 | 473.80 | 146240 | 0.11% |
| 03 Apr 2024 | 478.70 | 471.90 | 484.40 | 469.65 | 302693 | 1.83% |
| 02 Apr 2024 | 470.10 | 468.90 | 472.00 | 463.05 | 325299 | 1.50% |
| 01 Apr 2024 | 463.15 | 455.00 | 463.90 | 455.00 | 394437 | 1.79% |
| 28 Mar 2024 | 455.00 | 452.00 | 458.20 | 452.00 | 198726 | 0.78% |
| 27 Mar 2024 | 451.50 | 455.30 | 457.00 | 450.25 | 226471 | -0.87% |
| 26 Mar 2024 | 455.45 | 456.00 | 456.75 | 452.35 | 141231 | -0.08% |
| 22 Mar 2024 | 455.80 | 456.90 | 457.20 | 453.25 | 133187 | 0.19% |
| 21 Mar 2024 | 454.95 | 457.25 | 457.70 | 453.10 | 294211 | -0.16% |
| 20 Mar 2024 | 455.70 | 455.30 | 458.40 | 452.05 | 526684 | -1.21% |
| 19 Mar 2024 | 461.30 | 466.10 | 470.00 | 460.00 | 612495 | -2.79% |
| 18 Mar 2024 | 474.55 | 483.70 | 483.70 | 472.00 | 60942 | -0.90% |
| 15 Mar 2024 | 478.85 | 491.15 | 491.15 | 472.35 | 92755 | -1.63% |
| 14 Mar 2024 | 486.80 | 471.75 | 488.00 | 467.10 | 61534 | 3.19% |
| 13 Mar 2024 | 471.75 | 504.00 | 506.95 | 466.60 | 140451 | -6.57% |
| 12 Mar 2024 | 504.95 | 525.65 | 527.75 | 501.30 | 126745 | -3.94% |
| 11 Mar 2024 | 525.65 | 514.00 | 530.70 | 514.00 | 224194 | 1.81% |
| 07 Mar 2024 | 516.30 | 518.20 | 518.20 | 512.50 | 51585 | -0.37% |
| 06 Mar 2024 | 518.20 | 519.90 | 521.95 | 506.55 | 108372 | -0.32% |
| 05 Mar 2024 | 519.85 | 520.55 | 524.65 | 516.00 | 70282 | -0.13% |
| 04 Mar 2024 | 520.55 | 520.05 | 524.70 | 516.70 | 126857 | 0.10% |
| 02 Mar 2024 | 520.05 | 520.00 | 527.55 | 518.00 | 16906 | -0.74% |
| 01 Mar 2024 | 523.95 | 527.00 | 530.85 | 520.00 | 93310 | -0.51% |
| 29 Feb 2024 | 526.65 | 522.00 | 529.70 | 512.10 | 159642 | 1.31% |
| 28 Feb 2024 | 519.85 | 527.95 | 536.00 | 514.00 | 405251 | -1.12% |
| 27 Feb 2024 | 525.75 | 509.85 | 528.90 | 506.00 | 782544 | 4.09% |
| 26 Feb 2024 | 505.10 | 495.10 | 506.00 | 491.15 | 164518 | 2.01% |
| 23 Feb 2024 | 495.15 | 498.00 | 498.00 | 493.60 | 92225 | -0.28% |
| 22 Feb 2024 | 496.55 | 496.00 | 497.90 | 488.40 | 104990 | 0.27% |
| 21 Feb 2024 | 495.20 | 483.05 | 509.40 | 480.45 | 359469 | 2.71% |
| 20 Feb 2024 | 482.15 | 485.90 | 486.80 | 479.10 | 44028 | -0.31% |
| 19 Feb 2024 | 483.65 | 480.25 | 485.40 | 478.50 | 71804 | 0.92% |
| 16 Feb 2024 | 479.25 | 474.80 | 481.00 | 474.80 | 180703 | 0.94% |
| 15 Feb 2024 | 474.80 | 469.90 | 476.00 | 467.80 | 49231 | 1.76% |
| 14 Feb 2024 | 466.60 | 460.90 | 468.00 | 458.60 | 39205 | 0.58% |
| 13 Feb 2024 | 463.90 | 469.70 | 469.70 | 458.45 | 44549 | -1.23% |
| 12 Feb 2024 | 469.70 | 484.80 | 485.00 | 469.00 | 57226 | -2.04% |
| 09 Feb 2024 | 479.50 | 485.95 | 485.95 | 476.70 | 89032 | -1.16% |
| 08 Feb 2024 | 485.15 | 487.95 | 497.85 | 481.00 | 94350 | -0.56% |
| 07 Feb 2024 | 487.90 | 489.80 | 492.45 | 486.85 | 83111 | -0.10% |
| 06 Feb 2024 | 488.40 | 479.00 | 490.05 | 475.70 | 140178 | 1.88% |
| 05 Feb 2024 | 479.40 | 479.75 | 485.10 | 475.50 | 130006 | -0.07% |
| 02 Feb 2024 | 479.75 | 471.00 | 480.60 | 471.00 | 146667 | 1.96% |
| 01 Feb 2024 | 470.55 | 477.75 | 479.05 | 465.95 | 142934 | -1.50% |
| 31 Jan 2024 | 477.70 | 482.00 | 489.60 | 476.00 | 189191 | -0.87% |
| 30 Jan 2024 | 481.90 | 493.45 | 494.50 | 475.70 | 406858 | 1.00% |
| 29 Jan 2024 | 477.15 | 471.20 | 480.40 | 471.00 | 271992 | 2.15% |
| 25 Jan 2024 | 467.10 | 470.90 | 472.20 | 464.25 | 75911 | -0.33% |
| 24 Jan 2024 | 468.65 | 470.90 | 476.05 | 463.75 | 97058 | -0.75% |
| 23 Jan 2024 | 472.20 | 490.95 | 492.05 | 470.00 | 94824 | -3.46% |
| 20 Jan 2024 | 489.10 | 484.00 | 492.40 | 479.30 | 67483 | 2.02% |
| 19 Jan 2024 | 479.40 | 481.00 | 496.00 | 478.10 | 69284 | 0.08% |
| 18 Jan 2024 | 479.00 | 480.00 | 486.55 | 472.00 | 89849 | -0.91% |
| 17 Jan 2024 | 483.40 | 493.70 | 493.70 | 481.65 | 85564 | -2.14% |
| 16 Jan 2024 | 493.95 | 504.00 | 504.90 | 490.00 | 96441 | -1.31% |
| 15 Jan 2024 | 500.50 | 509.80 | 511.95 | 495.00 | 283194 | 0.36% |
| 12 Jan 2024 | 498.70 | 480.00 | 501.00 | 480.00 | 441877 | 4.39% |
| 11 Jan 2024 | 477.75 | 472.60 | 480.30 | 469.15 | 127821 | 1.09% |
| 10 Jan 2024 | 472.60 | 474.55 | 478.85 | 470.65 | 58111 | -0.85% |
| 09 Jan 2024 | 476.65 | 472.20 | 482.85 | 472.20 | 108181 | 0.95% |
| 08 Jan 2024 | 472.15 | 479.00 | 479.00 | 470.00 | 85037 | -0.71% |
| 05 Jan 2024 | 475.55 | 478.95 | 480.00 | 473.05 | 120179 | 0.78% |
| 04 Jan 2024 | 471.85 | 471.00 | 476.75 | 468.15 | 104859 | 0.55% |
| 03 Jan 2024 | 469.25 | 472.90 | 477.35 | 466.20 | 93426 | 0.01% |
| 02 Jan 2024 | 469.20 | 474.45 | 475.50 | 466.00 | 71316 | -1.11% |
| 01 Jan 2024 | 474.45 | 472.00 | 477.00 | 468.35 | 76563 | 1.09% |
| 29 Dec 2023 | 469.35 | 474.25 | 475.70 | 468.00 | 77555 | -0.62% |
| 28 Dec 2023 | 472.30 | 465.00 | 474.55 | 465.00 | 88245 | 1.44% |
| 27 Dec 2023 | 465.60 | 471.70 | 475.00 | 461.45 | 84746 | -1.30% |
| 26 Dec 2023 | 471.75 | 477.80 | 479.40 | 470.85 | 52595 | -0.77% |
| 22 Dec 2023 | 475.40 | 470.55 | 480.15 | 470.55 | 89798 | 1.53% |
| 21 Dec 2023 | 468.25 | 472.00 | 486.60 | 460.00 | 155716 | -0.94% |
| 20 Dec 2023 | 472.70 | 471.55 | 494.65 | 470.05 | 670567 | 0.76% |
| 19 Dec 2023 | 469.15 | 477.60 | 477.60 | 465.80 | 137010 | -1.34% |
| 18 Dec 2023 | 475.50 | 460.00 | 479.20 | 455.45 | 278515 | 3.17% |
| 15 Dec 2023 | 460.90 | 463.85 | 465.55 | 457.00 | 91728 | -0.15% |
| 14 Dec 2023 | 461.60 | 461.95 | 466.80 | 460.00 | 86718 | -0.06% |
| 13 Dec 2023 | 461.90 | 463.75 | 464.45 | 460.05 | 61973 | -0.40% |
| 12 Dec 2023 | 463.75 | 465.70 | 466.90 | 461.25 | 76577 | -0.42% |
| 11 Dec 2023 | 465.70 | 460.00 | 467.20 | 456.00 | 84370 | 1.32% |
| 08 Dec 2023 | 459.65 | 470.00 | 470.00 | 456.00 | 80063 | -1.52% |
| 07 Dec 2023 | 466.75 | 464.35 | 467.25 | 458.00 | 90166 | 0.52% |
| 06 Dec 2023 | 464.35 | 469.05 | 469.05 | 460.35 | 142978 | 0.49% |
| 05 Dec 2023 | 462.10 | 451.60 | 465.00 | 451.60 | 154811 | 2.18% |
| 04 Dec 2023 | 452.25 | 452.95 | 455.20 | 447.50 | 101227 | 0.90% |
| 01 Dec 2023 | 448.20 | 448.85 | 453.35 | 446.10 | 74271 | -0.14% |
| 30 Nov 2023 | 448.85 | 451.00 | 454.75 | 448.30 | 54545 | -0.48% |
| 29 Nov 2023 | 451.00 | 454.00 | 458.30 | 449.75 | 54944 | -1.24% |
| 28 Nov 2023 | 456.65 | 455.30 | 461.30 | 453.30 | 75627 | -0.11% |
| 24 Nov 2023 | 457.15 | 452.00 | 461.00 | 444.30 | 102253 | 1.14% |
| 23 Nov 2023 | 452.00 | 446.00 | 455.25 | 442.00 | 85114 | 1.73% |
| 22 Nov 2023 | 444.30 | 446.00 | 448.80 | 443.75 | 32960 | -1.00% |
| 21 Nov 2023 | 448.80 | 451.65 | 454.00 | 447.50 | 55176 | -0.63% |
| 20 Nov 2023 | 451.65 | 459.50 | 459.70 | 450.00 | 60661 | -1.71% |
| 17 Nov 2023 | 459.50 | 454.75 | 461.75 | 449.60 | 151057 | 1.13% |
| 16 Nov 2023 | 454.35 | 457.00 | 459.50 | 451.80 | 80304 | 0.09% |
| 15 Nov 2023 | 453.95 | 454.90 | 459.90 | 445.20 | 151862 | 1.45% |
| 13 Nov 2023 | 447.45 | 461.45 | 461.45 | 445.50 | 70529 | -2.64% |
| 12 Nov 2023 | 459.60 | 457.85 | 469.00 | 455.65 | 52314 | 1.02% |
| 10 Nov 2023 | 454.95 | 458.95 | 458.95 | 452.00 | 47985 | -0.20% |
| 09 Nov 2023 | 455.85 | 446.00 | 459.00 | 444.40 | 139171 | 2.31% |
| 08 Nov 2023 | 445.55 | 452.35 | 454.45 | 444.50 | 35997 | -1.50% |
| 07 Nov 2023 | 452.35 | 445.45 | 455.00 | 439.10 | 88421 | 1.55% |
| 06 Nov 2023 | 445.45 | 449.00 | 450.00 | 444.25 | 43068 | -0.04% |
| 03 Nov 2023 | 445.65 | 442.00 | 447.80 | 435.75 | 70422 | 1.53% |
| 02 Nov 2023 | 438.95 | 447.20 | 449.95 | 436.50 | 48586 | -1.45% |
| 01 Nov 2023 | 445.40 | 445.40 | 446.80 | 435.10 | 62193 | 0.00% |
| 31 Oct 2023 | 445.40 | 443.00 | 447.00 | 436.60 | 84887 | 1.18% |
| 30 Oct 2023 | 440.20 | 444.60 | 444.60 | 435.05 | 47032 | 0.40% |
| 27 Oct 2023 | 438.45 | 437.15 | 443.00 | 423.00 | 498807 | -1.32% |
| 26 Oct 2023 | 444.30 | 443.10 | 449.00 | 426.00 | 155473 | 0.58% |
| 25 Oct 2023 | 441.75 | 435.20 | 443.75 | 427.35 | 173913 | 1.60% |
| 23 Oct 2023 | 434.80 | 445.00 | 445.00 | 433.00 | 138318 | -2.31% |
| 20 Oct 2023 | 445.10 | 437.00 | 445.95 | 436.30 | 83348 | 0.56% |
| 19 Oct 2023 | 442.60 | 442.00 | 444.90 | 433.05 | 68178 | 0.88% |
| 18 Oct 2023 | 438.75 | 448.50 | 449.00 | 437.00 | 86890 | -1.83% |
| 17 Oct 2023 | 446.95 | 454.15 | 454.70 | 445.60 | 62048 | -0.62% |
| 16 Oct 2023 | 449.75 | 460.00 | 460.10 | 449.00 | 80001 | -1.92% |
| 13 Oct 2023 | 458.55 | 443.70 | 460.00 | 443.05 | 348019 | 3.34% |
| 12 Oct 2023 | 443.75 | 434.00 | 448.75 | 432.10 | 238469 | 2.77% |
| 11 Oct 2023 | 431.80 | 434.45 | 442.05 | 430.75 | 89910 | -0.61% |
| 10 Oct 2023 | 434.45 | 432.90 | 436.00 | 430.00 | 77961 | 0.36% |
| 09 Oct 2023 | 432.90 | 423.05 | 434.55 | 423.00 | 158192 | -0.23% |
| 06 Oct 2023 | 433.90 | 437.20 | 437.70 | 429.00 | 133711 | -0.73% |
| 05 Oct 2023 | 437.10 | 438.95 | 441.70 | 435.00 | 57160 | -0.29% |
| 04 Oct 2023 | 438.35 | 438.90 | 441.45 | 426.00 | 157319 | 0.07% |
| 03 Oct 2023 | 438.05 | 438.00 | 439.85 | 435.05 | 81480 | 1.01% |
| 29 Sep 2023 | 433.65 | 431.60 | 439.00 | 431.00 | 91406 | 0.54% |
| 28 Sep 2023 | 431.30 | 429.00 | 447.65 | 428.00 | 422062 | 1.90% |
| 27 Sep 2023 | 423.25 | 423.00 | 425.00 | 418.00 | 56499 | -0.07% |
| 26 Sep 2023 | 423.55 | 419.05 | 424.25 | 415.05 | 89622 | 1.07% |
| 25 Sep 2023 | 419.05 | 418.00 | 420.20 | 412.30 | 51914 | 0.52% |
| 22 Sep 2023 | 416.90 | 423.95 | 423.95 | 416.05 | 39283 | -0.97% |
| 21 Sep 2023 | 421.00 | 414.00 | 423.75 | 414.00 | 93579 | 0.71% |
| 20 Sep 2023 | 418.05 | 419.05 | 419.50 | 414.50 | 55474 | -0.25% |
| 18 Sep 2023 | 419.10 | 412.85 | 422.00 | 410.00 | 95905 | 0.88% |
| 15 Sep 2023 | 415.45 | 418.85 | 421.95 | 413.00 | 71125 | -0.81% |
| 14 Sep 2023 | 418.85 | 413.65 | 420.20 | 410.55 | 77264 | 1.21% |
| 13 Sep 2023 | 413.85 | 411.85 | 416.00 | 407.05 | 65184 | 0.49% |
| 12 Sep 2023 | 411.85 | 429.90 | 429.90 | 410.50 | 111516 | -3.25% |
| 11 Sep 2023 | 425.70 | 426.60 | 429.90 | 422.85 | 172048 | 0.71% |
| 08 Sep 2023 | 422.70 | 413.00 | 425.00 | 410.00 | 199910 | 2.52% |
| 07 Sep 2023 | 412.30 | 414.00 | 416.00 | 409.00 | 118667 | 1.07% |
| 06 Sep 2023 | 407.95 | 414.05 | 416.30 | 405.00 | 128739 | -0.74% |
| 05 Sep 2023 | 411.00 | 400.00 | 414.45 | 398.00 | 198662 | 3.50% |
| 04 Sep 2023 | 397.10 | 390.00 | 398.00 | 388.80 | 92341 | 1.95% |
| 01 Sep 2023 | 389.50 | 393.90 | 393.90 | 387.75 | 54798 | -0.19% |
| 31 Aug 2023 | 390.25 | 394.80 | 394.80 | 387.25 | 41600 | -0.46% |
| 30 Aug 2023 | 392.05 | 389.00 | 392.95 | 385.45 | 52609 | 1.71% |
| 29 Aug 2023 | 385.45 | 388.00 | 388.75 | 384.35 | 55164 | -0.25% |
| 28 Aug 2023 | 386.40 | 390.00 | 391.95 | 385.00 | 55450 | -0.66% |
| 25 Aug 2023 | 388.95 | 388.30 | 391.80 | 388.05 | 39139 | -0.37% |
| 24 Aug 2023 | 390.40 | 397.00 | 397.00 | 390.00 | 64742 | -0.64% |
| 23 Aug 2023 | 392.90 | 391.40 | 395.95 | 391.40 | 57177 | 0.38% |
| 22 Aug 2023 | 391.40 | 385.20 | 393.00 | 385.20 | 59691 | 1.65% |
| 21 Aug 2023 | 385.05 | 390.85 | 391.10 | 382.05 | 70823 | -1.48% |
| 18 Aug 2023 | 390.85 | 389.25 | 391.90 | 387.45 | 38630 | 0.41% |
| 17 Aug 2023 | 389.25 | 392.60 | 396.00 | 387.90 | 67952 | -0.85% |
| 16 Aug 2023 | 392.60 | 398.00 | 398.85 | 391.00 | 51119 | -1.47% |
| 14 Aug 2023 | 398.45 | 402.20 | 402.20 | 395.25 | 54240 | -0.93% |
| 11 Aug 2023 | 402.20 | 402.50 | 403.95 | 401.60 | 32565 | 0.10% |
| 10 Aug 2023 | 401.80 | 403.95 | 406.20 | 399.90 | 76760 | 0.48% |
| 09 Aug 2023 | 399.90 | 405.00 | 405.10 | 399.00 | 61508 | -0.63% |
| 08 Aug 2023 | 402.45 | 405.00 | 405.20 | 401.40 | 51860 | 0.26% |
| 07 Aug 2023 | 401.40 | 408.00 | 409.75 | 400.20 | 75374 | -1.57% |
| 04 Aug 2023 | 407.80 | 408.45 | 410.15 | 407.15 | 51616 | -0.57% |
| 03 Aug 2023 | 410.15 | 412.50 | 412.50 | 407.00 | 47204 | 0.42% |
| 02 Aug 2023 | 408.45 | 417.90 | 419.05 | 405.25 | 92659 | -2.00% |
| 01 Aug 2023 | 416.80 | 411.00 | 417.90 | 410.50 | 108275 | 1.75% |
| 31 Jul 2023 | 409.65 | 410.50 | 410.50 | 407.50 | 88668 | 0.38% |
| 28 Jul 2023 | 408.10 | 407.95 | 409.65 | 406.85 | 75117 | 0.28% |
| 27 Jul 2023 | 406.95 | 410.00 | 413.70 | 403.90 | 139093 | -0.61% |
| 26 Jul 2023 | 409.45 | 412.45 | 414.95 | 408.50 | 149376 | -0.15% |
| 25 Jul 2023 | 410.05 | 406.70 | 412.25 | 406.20 | 201217 | 2.33% |
| 24 Jul 2023 | 400.70 | 397.85 | 404.90 | 393.85 | 289983 | 3.02% |
| 21 Jul 2023 | 388.95 | 392.50 | 392.95 | 388.00 | 55738 | -0.64% |
| 20 Jul 2023 | 391.45 | 386.00 | 399.90 | 383.00 | 259536 | 2.15% |
| 19 Jul 2023 | 383.20 | 382.00 | 383.70 | 381.00 | 51852 | 0.47% |
| 18 Jul 2023 | 381.40 | 383.75 | 385.00 | 380.05 | 41354 | -0.63% |
| 17 Jul 2023 | 383.80 | 385.00 | 387.00 | 382.30 | 66615 | 0.03% |
| 14 Jul 2023 | 383.70 | 379.95 | 385.50 | 379.95 | 104661 | 1.01% |
| 13 Jul 2023 | 379.85 | 381.70 | 381.70 | 377.50 | 75525 | 0.38% |
| 12 Jul 2023 | 378.40 | 376.75 | 383.50 | 375.30 | 87133 | 0.44% |
| 11 Jul 2023 | 376.75 | 368.00 | 377.55 | 367.75 | 96729 | 2.56% |
| 10 Jul 2023 | 367.35 | 370.00 | 371.55 | 366.00 | 42853 | -0.73% |
| 07 Jul 2023 | 370.05 | 371.90 | 376.25 | 369.05 | 123443 | -0.55% |
| 06 Jul 2023 | 372.10 | 372.25 | 374.70 | 371.45 | 75400 | -0.04% |
| 05 Jul 2023 | 372.25 | 377.50 | 377.50 | 371.50 | 123871 | -1.05% |
| 04 Jul 2023 | 376.20 | 379.40 | 379.40 | 375.05 | 51405 | -0.36% |
| 03 Jul 2023 | 377.55 | 376.70 | 384.00 | 374.05 | 169311 | 1.40% |
| 30 Jun 2023 | 372.35 | 379.00 | 402.00 | 370.10 | 1208696 | 0.83% |
| 28 Jun 2023 | 369.30 | 369.00 | 373.00 | 366.80 | 42542 | 0.24% |
| 27 Jun 2023 | 368.40 | 364.00 | 369.00 | 364.00 | 23643 | 1.17% |
| 26 Jun 2023 | 364.15 | 366.60 | 369.85 | 362.55 | 24817 | -0.93% |
| 23 Jun 2023 | 367.55 | 374.90 | 376.70 | 365.50 | 47808 | -1.96% |
| 22 Jun 2023 | 374.90 | 379.15 | 380.00 | 374.00 | 37913 | -0.13% |
| 21 Jun 2023 | 375.40 | 375.00 | 378.55 | 373.00 | 60180 | 1.17% |
| 20 Jun 2023 | 371.05 | 372.95 | 374.80 | 369.35 | 58656 | 0.72% |
| 19 Jun 2023 | 368.40 | 372.05 | 373.20 | 368.00 | 29163 | -0.66% |
| 16 Jun 2023 | 370.85 | 374.00 | 375.95 | 368.05 | 42147 | -0.12% |
| 15 Jun 2023 | 371.30 | 371.00 | 374.70 | 371.00 | 20345 | -0.28% |
| 14 Jun 2023 | 372.35 | 377.00 | 379.05 | 371.00 | 44870 | -1.10% |
| 13 Jun 2023 | 376.50 | 378.10 | 378.40 | 372.65 | 48705 | 0.57% |
| 12 Jun 2023 | 374.35 | 373.95 | 376.00 | 370.40 | 40373 | 0.35% |
| 09 Jun 2023 | 373.05 | 373.15 | 374.80 | 368.05 | 34729 | -0.01% |
| 08 Jun 2023 | 373.10 | 370.10 | 379.20 | 370.10 | 47598 | -0.25% |
| 07 Jun 2023 | 374.05 | 376.25 | 376.25 | 373.00 | 46502 | 0.50% |
| 06 Jun 2023 | 372.20 | 368.00 | 375.00 | 365.15 | 115959 | 2.15% |
| 05 Jun 2023 | 364.35 | 360.55 | 366.50 | 359.80 | 78541 | 1.42% |
| 02 Jun 2023 | 359.25 | 358.95 | 360.55 | 355.05 | 35150 | 1.18% |
| 01 Jun 2023 | 355.05 | 358.00 | 360.20 | 354.00 | 25854 | -0.39% |
| 31 May 2023 | 356.45 | 354.20 | 358.40 | 354.00 | 40179 | 0.28% |
| 30 May 2023 | 355.45 | 351.95 | 356.75 | 350.45 | 46402 | 1.57% |
| 29 May 2023 | 349.95 | 348.00 | 353.50 | 348.00 | 28385 | 0.71% |
| 26 May 2023 | 347.50 | 345.25 | 353.95 | 344.55 | 43928 | 0.77% |
| 25 May 2023 | 344.85 | 347.55 | 349.90 | 343.05 | 23344 | -0.76% |
| 24 May 2023 | 347.50 | 343.00 | 349.00 | 342.65 | 18605 | 1.30% |
| 23 May 2023 | 343.05 | 343.90 | 351.20 | 342.65 | 44851 | -0.23% |
| 22 May 2023 | 343.85 | 348.90 | 350.00 | 343.00 | 40542 | -1.42% |
| 19 May 2023 | 348.80 | 352.00 | 353.00 | 345.55 | 33090 | -1.54% |
| 18 May 2023 | 354.25 | 357.00 | 359.85 | 353.50 | 24999 | -1.05% |
| 17 May 2023 | 358.00 | 362.65 | 364.40 | 351.00 | 28079 | -1.00% |
| 16 May 2023 | 361.60 | 364.95 | 364.95 | 359.25 | 29987 | -0.37% |
| 15 May 2023 | 362.95 | 353.60 | 365.80 | 353.00 | 56875 | 2.63% |
| 12 May 2023 | 353.65 | 358.25 | 359.80 | 352.85 | 24809 | -1.28% |
| 11 May 2023 | 358.25 | 363.05 | 363.20 | 357.10 | 22700 | -0.33% |
| 10 May 2023 | 359.45 | 363.05 | 366.55 | 358.10 | 33543 | -0.94% |
| 09 May 2023 | 362.85 | 358.95 | 363.90 | 356.00 | 70569 | 2.44% |
| 08 May 2023 | 354.20 | 351.55 | 360.15 | 351.55 | 72519 | -0.03% |
| 05 May 2023 | 354.30 | 351.35 | 358.55 | 351.30 | 80788 | 0.70% |
| 04 May 2023 | 351.85 | 352.25 | 356.05 | 351.00 | 57129 | 0.04% |
| 03 May 2023 | 351.70 | 339.40 | 353.95 | 338.80 | 121640 | 3.62% |
| 02 May 2023 | 339.40 | 338.20 | 340.00 | 334.15 | 46724 | 0.37% |
| 28 Apr 2023 | 338.15 | 334.00 | 340.00 | 330.65 | 82713 | 0.31% |
| 27 Apr 2023 | 337.10 | 337.90 | 341.95 | 335.50 | 47395 | -0.13% |
| 26 Apr 2023 | 337.55 | 339.30 | 341.20 | 335.95 | 33425 | -0.52% |
| 25 Apr 2023 | 339.30 | 338.60 | 341.20 | 338.00 | 24716 | 0.30% |
| 24 Apr 2023 | 338.30 | 344.35 | 345.35 | 335.00 | 37300 | -1.49% |
| 21 Apr 2023 | 343.40 | 345.00 | 345.00 | 342.00 | 23006 | -0.74% |
| 20 Apr 2023 | 345.95 | 347.95 | 347.95 | 344.00 | 22259 | -0.49% |
| 19 Apr 2023 | 347.65 | 344.15 | 349.45 | 339.95 | 46430 | 1.40% |
| 18 Apr 2023 | 342.85 | 339.20 | 344.20 | 339.00 | 24145 | 1.06% |
| 17 Apr 2023 | 339.25 | 336.80 | 340.30 | 333.20 | 44909 | 0.71% |
| 13 Apr 2023 | 336.85 | 347.35 | 347.35 | 336.00 | 78289 | -2.99% |
| 12 Apr 2023 | 347.25 | 335.75 | 352.90 | 333.00 | 129583 | 4.44% |
| 11 Apr 2023 | 332.50 | 331.00 | 334.35 | 329.00 | 169414 | 0.17% |
| 10 Apr 2023 | 331.95 | 340.60 | 341.45 | 330.00 | 77007 | -2.54% |
| 06 Apr 2023 | 340.60 | 339.50 | 343.10 | 335.05 | 92801 | 0.99% |
| 05 Apr 2023 | 337.25 | 332.80 | 339.55 | 325.30 | 118942 | 3.28% |
| 03 Apr 2023 | 326.55 | 312.55 | 328.00 | 312.55 | 153073 | 4.93% |
| 31 Mar 2023 | 311.20 | 316.65 | 321.30 | 310.50 | 236841 | -1.72% |
| 29 Mar 2023 | 316.65 | 309.25 | 325.45 | 309.00 | 280552 | 2.39% |
| 28 Mar 2023 | 309.25 | 312.10 | 323.70 | 307.00 | 361335 | -0.96% |
| 27 Mar 2023 | 312.25 | 343.10 | 343.10 | 310.10 | 554223 | -8.09% |
| 24 Mar 2023 | 339.75 | 347.55 | 354.15 | 339.00 | 249577 | -4.54% |
| 23 Mar 2023 | 355.90 | 358.00 | 358.90 | 354.50 | 189219 | -0.28% |
| 22 Mar 2023 | 356.90 | 360.00 | 361.40 | 356.00 | 82959 | -0.24% |
| 21 Mar 2023 | 357.75 | 360.00 | 360.05 | 356.50 | 54118 | 0.44% |
| 20 Mar 2023 | 356.20 | 368.90 | 368.90 | 355.00 | 150734 | -0.93% |
| 17 Mar 2023 | 359.55 | 357.00 | 364.90 | 356.65 | 151690 | 0.81% |
| 16 Mar 2023 | 356.65 | 357.15 | 358.00 | 353.55 | 95226 | 0.14% |
| 15 Mar 2023 | 356.15 | 360.00 | 360.00 | 353.90 | 103684 | 0.10% |
| 14 Mar 2023 | 355.80 | 367.15 | 370.00 | 355.05 | 128032 | -2.91% |
| 13 Mar 2023 | 366.45 | 372.05 | 373.10 | 365.95 | 110180 | -1.51% |
| 10 Mar 2023 | 372.05 | 374.85 | 375.00 | 371.00 | 82742 | -0.76% |
| 09 Mar 2023 | 374.90 | 376.40 | 377.00 | 372.50 | 149024 | -0.04% |
| 08 Mar 2023 | 375.05 | 378.00 | 378.00 | 374.55 | 131117 | -0.49% |
| 06 Mar 2023 | 376.90 | 380.00 | 381.75 | 376.25 | 162148 | -0.32% |
| 03 Mar 2023 | 378.10 | 379.10 | 382.45 | 377.25 | 59120 | -0.18% |
| 02 Mar 2023 | 378.80 | 382.00 | 384.00 | 378.20 | 48134 | -0.33% |
| 01 Mar 2023 | 380.05 | 381.10 | 382.50 | 379.55 | 69128 | 0.01% |
| 28 Feb 2023 | 380.00 | 384.10 | 384.30 | 379.25 | 44110 | -0.81% |
| 27 Feb 2023 | 383.10 | 385.20 | 387.95 | 382.60 | 32189 | -1.28% |
| 24 Feb 2023 | 388.05 | 393.50 | 393.50 | 385.10 | 56854 | -0.58% |
| 23 Feb 2023 | 390.30 | 395.90 | 398.00 | 389.80 | 44997 | -1.38% |
| 22 Feb 2023 | 395.75 | 399.85 | 399.85 | 395.35 | 24128 | -1.03% |
| 21 Feb 2023 | 399.85 | 402.55 | 402.55 | 399.00 | 42653 | -0.67% |
| 20 Feb 2023 | 402.55 | 402.70 | 410.20 | 396.90 | 63603 | 0.73% |
| 17 Feb 2023 | 399.65 | 400.00 | 400.70 | 397.80 | 39692 | -0.05% |
| 16 Feb 2023 | 399.85 | 399.60 | 401.65 | 399.00 | 30877 | 0.06% |
| 15 Feb 2023 | 399.60 | 400.00 | 400.30 | 397.30 | 32620 | -0.01% |
| 14 Feb 2023 | 399.65 | 400.00 | 401.95 | 398.50 | 22407 | -0.15% |
| 13 Feb 2023 | 400.25 | 402.25 | 404.90 | 399.05 | 43896 | -0.39% |
| 10 Feb 2023 | 401.80 | 406.00 | 406.20 | 399.75 | 51985 | -0.78% |
| 09 Feb 2023 | 404.95 | 405.90 | 407.50 | 404.00 | 42976 | 0.00% |
| 08 Feb 2023 | 404.95 | 407.95 | 407.95 | 404.50 | 42029 | 0.02% |
| 07 Feb 2023 | 404.85 | 408.95 | 408.95 | 403.75 | 27355 | -0.02% |
| 06 Feb 2023 | 404.95 | 408.65 | 409.00 | 403.30 | 41770 | -0.34% |
| 03 Feb 2023 | 406.35 | 410.15 | 411.10 | 405.05 | 31834 | -0.87% |
| 02 Feb 2023 | 409.90 | 416.35 | 416.35 | 409.05 | 73105 | -1.11% |
| 01 Feb 2023 | 414.50 | 425.00 | 425.05 | 413.50 | 104242 | -1.29% |
| 31 Jan 2023 | 419.90 | 420.05 | 423.10 | 418.55 | 33352 | 0.17% |
| 30 Jan 2023 | 419.20 | 412.80 | 434.00 | 412.00 | 55590 | -1.90% |
| 27 Jan 2023 | 427.30 | 441.00 | 443.00 | 425.00 | 50078 | -3.33% |
| 25 Jan 2023 | 442.00 | 442.90 | 442.90 | 436.35 | 291857 | -0.20% |
| 24 Jan 2023 | 442.90 | 441.05 | 444.25 | 440.00 | 33760 | 0.01% |
| 23 Jan 2023 | 442.85 | 447.80 | 447.80 | 441.15 | 35610 | -0.12% |
| 20 Jan 2023 | 443.40 | 455.30 | 458.15 | 442.00 | 125387 | -3.17% |
| 19 Jan 2023 | 457.90 | 456.00 | 458.60 | 455.10 | 27324 | -0.03% |
| 18 Jan 2023 | 458.05 | 458.05 | 460.00 | 455.05 | 23119 | 0.00% |
| 17 Jan 2023 | 458.05 | 455.20 | 459.00 | 453.10 | 26808 | 0.05% |
| 16 Jan 2023 | 457.80 | 457.95 | 462.90 | 454.95 | 53418 | 0.21% |
| 13 Jan 2023 | 456.85 | 452.15 | 458.50 | 452.15 | 43692 | 0.25% |
| 12 Jan 2023 | 455.70 | 454.40 | 458.90 | 452.05 | 27735 | -0.55% |
| 11 Jan 2023 | 458.20 | 457.70 | 459.00 | 455.85 | 29689 | 0.28% |
| 10 Jan 2023 | 456.90 | 449.10 | 457.75 | 449.10 | 48564 | 1.38% |
| 09 Jan 2023 | 450.70 | 452.95 | 454.25 | 447.20 | 156915 | 0.47% |
| 06 Jan 2023 | 448.60 | 450.15 | 452.45 | 446.60 | 40547 | -0.26% |
| 05 Jan 2023 | 449.75 | 457.00 | 457.00 | 445.95 | 35478 | -1.74% |
| 04 Jan 2023 | 457.70 | 457.90 | 458.95 | 451.00 | 93545 | -0.04% |
| 03 Jan 2023 | 457.90 | 456.65 | 460.25 | 453.35 | 38920 | 0.27% |
| 02 Jan 2023 | 456.65 | 451.55 | 457.60 | 451.50 | 42500 | 0.36% |
| 30 Dec 2022 | 455.00 | 451.95 | 456.05 | 450.75 | 35117 | 0.84% |
| 29 Dec 2022 | 451.20 | 446.55 | 452.25 | 445.20 | 37050 | 0.03% |
| 28 Dec 2022 | 451.05 | 450.95 | 452.50 | 446.30 | 24898 | 0.23% |
| 27 Dec 2022 | 450.00 | 443.25 | 451.00 | 441.00 | 38537 | 1.51% |
| 26 Dec 2022 | 443.30 | 432.00 | 444.90 | 432.00 | 42100 | 1.56% |
| 23 Dec 2022 | 436.50 | 442.00 | 446.90 | 429.25 | 278206 | -3.12% |
| 22 Dec 2022 | 450.55 | 455.70 | 459.60 | 444.00 | 96245 | -1.85% |
| 21 Dec 2022 | 459.05 | 457.80 | 460.50 | 454.00 | 111646 | 0.71% |
| 20 Dec 2022 | 455.80 | 466.00 | 467.95 | 455.00 | 52019 | -1.40% |
| 19 Dec 2022 | 462.25 | 455.00 | 467.50 | 449.10 | 96283 | 1.99% |
| 16 Dec 2022 | 453.25 | 451.05 | 456.05 | 444.50 | 55014 | 0.49% |
| 15 Dec 2022 | 451.05 | 471.00 | 471.90 | 450.00 | 160571 | -1.99% |
| 14 Dec 2022 | 460.20 | 456.00 | 462.50 | 453.00 | 136322 | 1.19% |
| 13 Dec 2022 | 454.80 | 451.70 | 462.00 | 448.80 | 122220 | 0.80% |
| 12 Dec 2022 | 451.20 | 449.95 | 456.80 | 443.55 | 92865 | 0.37% |
| 09 Dec 2022 | 449.55 | 442.75 | 451.50 | 442.50 | 167318 | 1.54% |
| 08 Dec 2022 | 442.75 | 438.40 | 444.40 | 436.05 | 70625 | 1.54% |
| 07 Dec 2022 | 436.05 | 433.35 | 437.05 | 430.20 | 266581 | 0.93% |
| 06 Dec 2022 | 432.05 | 439.00 | 441.95 | 430.10 | 85974 | -1.49% |
| 05 Dec 2022 | 438.60 | 437.45 | 442.65 | 435.35 | 113461 | 1.07% |
| 02 Dec 2022 | 433.95 | 434.50 | 441.00 | 432.45 | 112319 | -0.21% |
| 01 Dec 2022 | 434.85 | 434.20 | 437.35 | 432.50 | 151607 | 0.15% |
| 30 Nov 2022 | 434.20 | 434.40 | 436.00 | 431.00 | 155073 | 1.11% |
| 29 Nov 2022 | 429.45 | 435.00 | 435.00 | 422.80 | 287825 | -0.80% |
| 28 Nov 2022 | 432.90 | 418.05 | 440.50 | 418.00 | 190822 | 3.55% |
| 25 Nov 2022 | 418.05 | 419.90 | 420.00 | 416.40 | 213907 | 0.04% |
| 24 Nov 2022 | 417.90 | 419.00 | 419.50 | 417.05 | 138401 | -0.05% |
| 23 Nov 2022 | 418.10 | 420.95 | 420.95 | 417.60 | 92228 | -0.68% |
| 22 Nov 2022 | 420.95 | 421.00 | 422.50 | 418.00 | 123495 | -0.15% |
| 21 Nov 2022 | 421.60 | 427.40 | 429.45 | 421.00 | 163489 | -1.36% |
| 18 Nov 2022 | 427.40 | 434.40 | 434.40 | 425.50 | 183269 | -0.79% |
| 17 Nov 2022 | 430.80 | 426.05 | 432.55 | 426.05 | 35109 | 0.12% |
| 16 Nov 2022 | 430.30 | 430.00 | 432.50 | 426.05 | 34298 | 0.77% |
| 15 Nov 2022 | 427.00 | 426.00 | 429.50 | 423.15 | 55213 | 0.15% |
| 14 Nov 2022 | 426.35 | 430.00 | 432.60 | 425.00 | 43533 | -0.68% |
| 11 Nov 2022 | 429.25 | 422.10 | 431.00 | 419.55 | 169642 | 2.26% |
| 10 Nov 2022 | 419.75 | 422.10 | 422.10 | 416.00 | 43322 | -0.57% |
| 09 Nov 2022 | 422.15 | 417.05 | 425.15 | 417.05 | 48288 | -0.31% |
| 07 Nov 2022 | 423.45 | 417.45 | 424.15 | 415.65 | 53163 | 1.93% |
| 04 Nov 2022 | 415.45 | 420.05 | 423.85 | 415.00 | 51422 | -1.29% |
| 03 Nov 2022 | 420.90 | 425.90 | 425.90 | 420.50 | 37580 | -1.13% |
| 02 Nov 2022 | 425.70 | 416.00 | 426.30 | 413.25 | 124720 | 3.05% |
| 01 Nov 2022 | 413.10 | 408.00 | 415.00 | 408.00 | 54492 | 1.30% |
| 31 Oct 2022 | 407.80 | 419.00 | 420.00 | 406.00 | 99599 | -1.14% |
| 28 Oct 2022 | 412.50 | 430.00 | 434.00 | 400.00 | 347702 | -4.90% |
| 27 Oct 2022 | 433.75 | 428.00 | 435.80 | 428.00 | 38033 | 1.44% |
| 25 Oct 2022 | 427.60 | 435.00 | 435.35 | 425.00 | 47876 | -1.75% |
| 24 Oct 2022 | 435.20 | 436.00 | 438.00 | 431.00 | 16625 | 2.02% |
| 21 Oct 2022 | 426.60 | 433.05 | 436.95 | 421.50 | 44758 | -1.49% |
| 20 Oct 2022 | 433.05 | 435.00 | 435.00 | 432.45 | 34979 | -0.46% |
| 19 Oct 2022 | 435.05 | 438.40 | 438.40 | 432.55 | 44607 | -0.08% |
| 18 Oct 2022 | 435.40 | 435.25 | 440.20 | 434.20 | 58695 | 0.07% |
| 17 Oct 2022 | 435.10 | 431.00 | 439.15 | 430.65 | 28708 | -0.07% |
| 14 Oct 2022 | 435.40 | 441.05 | 441.30 | 434.50 | 33329 | -0.38% |
| 13 Oct 2022 | 437.05 | 439.00 | 440.95 | 435.30 | 18236 | 0.00% |
| 12 Oct 2022 | 437.05 | 442.00 | 443.20 | 432.05 | 28015 | -0.78% |
| 11 Oct 2022 | 440.50 | 440.00 | 445.10 | 438.15 | 33579 | -1.13% |
| 10 Oct 2022 | 445.55 | 449.00 | 449.00 | 443.85 | 17416 | -0.94% |
| 07 Oct 2022 | 449.80 | 449.40 | 451.30 | 448.00 | 49838 | 0.29% |
| 06 Oct 2022 | 448.50 | 452.15 | 454.95 | 447.50 | 58552 | -0.59% |
| 04 Oct 2022 | 451.15 | 454.00 | 456.40 | 450.50 | 33465 | -0.33% |
| 03 Oct 2022 | 452.65 | 455.00 | 456.60 | 450.50 | 30124 | -0.52% |
| 30 Sep 2022 | 455.00 | 452.00 | 455.90 | 450.05 | 140530 | 0.28% |
| 29 Sep 2022 | 453.75 | 458.90 | 458.95 | 452.50 | 29996 | -0.23% |
| 28 Sep 2022 | 454.80 | 452.05 | 459.50 | 452.05 | 26155 | -0.98% |
| 27 Sep 2022 | 459.30 | 457.70 | 461.30 | 452.50 | 39427 | 0.02% |
| 26 Sep 2022 | 459.20 | 462.00 | 463.95 | 456.10 | 212820 | -1.92% |
| 23 Sep 2022 | 468.20 | 477.40 | 489.00 | 467.00 | 305892 | -1.40% |
| 22 Sep 2022 | 474.85 | 470.05 | 476.75 | 464.00 | 954466 | 1.02% |
| 21 Sep 2022 | 470.05 | 472.00 | 474.50 | 469.25 | 21582 | -0.95% |
| 20 Sep 2022 | 474.55 | 475.00 | 482.05 | 471.05 | 33509 | 0.23% |
| 19 Sep 2022 | 473.45 | 476.25 | 476.25 | 466.55 | 217454 | -0.35% |
| 16 Sep 2022 | 475.10 | 486.00 | 486.00 | 473.50 | 90640 | -1.40% |
| 15 Sep 2022 | 481.85 | 495.00 | 495.00 | 481.00 | 59933 | -1.49% |
| 14 Sep 2022 | 489.15 | 490.00 | 491.90 | 487.60 | 54058 | -1.20% |
| 13 Sep 2022 | 495.10 | 500.00 | 501.00 | 494.30 | 84082 | 0.06% |
| 12 Sep 2022 | 494.80 | 490.30 | 503.00 | 490.00 | 252634 | 4.41% |
| 09 Sep 2022 | 473.90 | 474.30 | 476.65 | 470.75 | 55527 | -0.05% |
| 08 Sep 2022 | 474.15 | 470.70 | 476.70 | 470.70 | 59633 | 0.18% |
| 07 Sep 2022 | 473.30 | 470.00 | 476.00 | 468.80 | 64813 | -0.13% |
| 06 Sep 2022 | 473.90 | 470.00 | 475.00 | 469.05 | 46021 | -0.02% |
| 05 Sep 2022 | 474.00 | 474.05 | 474.80 | 464.00 | 68755 | -0.01% |
| 02 Sep 2022 | 474.05 | 468.90 | 474.35 | 466.90 | 181249 | 1.47% |
| 01 Sep 2022 | 467.20 | 460.00 | 470.40 | 456.05 | 84500 | 1.57% |
| 30 Aug 2022 | 460.00 | 452.95 | 462.00 | 451.65 | 119731 | 2.12% |
| 29 Aug 2022 | 450.45 | 440.00 | 451.35 | 440.00 | 33944 | -0.19% |
| 26 Aug 2022 | 451.30 | 450.00 | 452.50 | 443.50 | 52700 | 1.36% |
| 25 Aug 2022 | 445.25 | 446.50 | 448.65 | 442.80 | 44338 | -0.21% |
| 24 Aug 2022 | 446.20 | 447.40 | 450.40 | 444.75 | 35210 | -0.15% |
| 23 Aug 2022 | 446.85 | 446.05 | 448.95 | 442.10 | 47957 | 0.17% |
| 22 Aug 2022 | 446.10 | 443.00 | 447.50 | 440.00 | 42054 | -0.17% |
| 19 Aug 2022 | 446.85 | 443.00 | 449.80 | 443.00 | 69991 | -0.04% |
| 18 Aug 2022 | 447.05 | 455.00 | 455.95 | 444.40 | 83714 | -1.32% |
| 17 Aug 2022 | 453.05 | 464.00 | 464.00 | 452.00 | 75469 | -1.06% |
| 16 Aug 2022 | 457.90 | 448.00 | 477.75 | 443.00 | 370197 | 3.06% |
| 12 Aug 2022 | 444.30 | 442.00 | 446.60 | 439.05 | 227177 | 1.42% |
| 11 Aug 2022 | 438.10 | 432.30 | 439.50 | 430.60 | 84532 | 0.98% |
| 10 Aug 2022 | 433.85 | 441.00 | 441.00 | 430.30 | 312747 | -0.74% |
| 08 Aug 2022 | 437.10 | 432.95 | 439.00 | 432.00 | 81471 | 1.20% |
| 05 Aug 2022 | 431.90 | 429.00 | 433.00 | 427.50 | 111717 | 1.21% |
| 04 Aug 2022 | 426.75 | 423.15 | 429.00 | 422.25 | 91127 | 0.85% |
| 03 Aug 2022 | 423.15 | 426.25 | 427.95 | 420.55 | 47749 | -0.73% |
| 02 Aug 2022 | 426.25 | 421.10 | 427.45 | 419.90 | 61994 | -0.16% |
| 01 Aug 2022 | 426.95 | 423.00 | 430.20 | 421.55 | 66889 | 0.85% |
| 29 Jul 2022 | 423.35 | 425.15 | 428.00 | 420.55 | 35711 | -0.42% |
| 28 Jul 2022 | 425.15 | 425.70 | 429.85 | 424.00 | 32318 | -0.13% |
| 27 Jul 2022 | 425.70 | 410.95 | 430.20 | 407.95 | 82490 | 1.53% |
| 26 Jul 2022 | 419.30 | 421.20 | 424.65 | 417.20 | 22168 | -0.45% |
| 25 Jul 2022 | 421.20 | 428.90 | 428.90 | 414.05 | 53817 | -1.69% |
| 22 Jul 2022 | 428.45 | 430.55 | 435.25 | 427.00 | 30693 | -0.38% |
| 21 Jul 2022 | 430.10 | 427.00 | 432.00 | 425.10 | 57534 | 1.06% |
| 20 Jul 2022 | 425.60 | 419.65 | 428.50 | 419.25 | 50571 | 1.64% |
| 19 Jul 2022 | 418.75 | 419.00 | 420.50 | 417.10 | 26185 | 0.01% |
| 18 Jul 2022 | 418.70 | 414.05 | 419.25 | 413.80 | 32842 | 1.06% |
| 15 Jul 2022 | 414.30 | 412.00 | 415.00 | 411.60 | 24719 | 0.51% |
| 14 Jul 2022 | 412.20 | 411.80 | 415.00 | 411.25 | 24905 | 0.05% |
| 13 Jul 2022 | 412.00 | 421.60 | 424.10 | 411.80 | 150923 | -3.40% |
| 12 Jul 2022 | 426.50 | 430.85 | 432.55 | 425.20 | 28465 | -1.01% |
| 11 Jul 2022 | 430.85 | 431.60 | 432.05 | 426.05 | 31015 | -0.17% |
| 08 Jul 2022 | 431.60 | 426.00 | 434.10 | 422.05 | 45657 | 1.18% |
| 07 Jul 2022 | 426.55 | 419.00 | 428.00 | 416.00 | 53140 | 2.40% |
| 06 Jul 2022 | 416.55 | 407.75 | 419.20 | 405.40 | 159965 | 2.16% |
| 05 Jul 2022 | 407.75 | 407.10 | 410.45 | 406.00 | 217354 | 0.04% |
| 04 Jul 2022 | 407.60 | 405.90 | 409.20 | 404.40 | 36730 | 0.65% |
| 01 Jul 2022 | 404.95 | 400.05 | 406.70 | 400.00 | 34489 | 1.22% |
| 30 Jun 2022 | 400.05 | 408.30 | 409.85 | 399.60 | 196029 | -2.02% |
| 29 Jun 2022 | 408.30 | 407.70 | 410.75 | 403.70 | 40716 | 0.15% |
| 28 Jun 2022 | 407.70 | 414.55 | 414.55 | 405.55 | 22884 | 0.32% |
| 27 Jun 2022 | 406.40 | 403.00 | 407.00 | 403.00 | 34563 | 1.40% |
| 24 Jun 2022 | 400.80 | 406.00 | 409.45 | 399.50 | 189874 | -0.91% |
| 23 Jun 2022 | 404.50 | 411.00 | 412.70 | 399.00 | 217542 | 0.87% |
| 22 Jun 2022 | 401.00 | 411.00 | 412.00 | 399.35 | 332929 | -2.34% |
| 21 Jun 2022 | 410.60 | 407.15 | 414.15 | 406.00 | 40535 | 0.85% |
| 20 Jun 2022 | 407.15 | 410.00 | 410.95 | 405.10 | 57308 | -0.70% |
| 17 Jun 2022 | 410.00 | 413.00 | 415.00 | 375.00 | 64327 | -0.53% |
| 16 Jun 2022 | 412.20 | 420.50 | 423.85 | 410.95 | 48793 | -1.97% |
| 15 Jun 2022 | 420.50 | 415.00 | 421.45 | 415.00 | 45699 | 1.30% |
| 14 Jun 2022 | 415.10 | 412.00 | 416.85 | 410.05 | 40417 | 0.53% |
| 13 Jun 2022 | 412.90 | 412.30 | 415.00 | 410.05 | 50083 | -0.57% |
| 10 Jun 2022 | 415.25 | 414.00 | 417.20 | 412.00 | 103912 | 0.16% |
| 09 Jun 2022 | 414.60 | 415.00 | 418.00 | 413.00 | 28060 | 0.14% |
| 08 Jun 2022 | 414.00 | 417.00 | 417.00 | 412.25 | 26146 | -0.28% |
| 07 Jun 2022 | 415.15 | 415.00 | 417.35 | 410.00 | 51739 | 0.67% |
| 06 Jun 2022 | 412.40 | 418.00 | 420.00 | 412.25 | 59318 | -1.45% |
| 03 Jun 2022 | 418.45 | 421.50 | 423.75 | 417.00 | 57308 | 0.37% |
| 02 Jun 2022 | 416.90 | 420.00 | 421.60 | 416.45 | 63208 | -0.17% |
| 01 Jun 2022 | 417.60 | 425.00 | 425.25 | 416.80 | 99080 | -0.93% |
| 31 May 2022 | 421.50 | 434.95 | 434.95 | 421.10 | 140678 | -2.24% |
| 30 May 2022 | 431.15 | 433.90 | 433.90 | 424.00 | 82589 | 1.29% |
| 27 May 2022 | 425.65 | 418.60 | 437.75 | 414.00 | 92795 | 3.13% |
| 26 May 2022 | 412.75 | 441.00 | 441.00 | 411.45 | 246878 | -5.34% |
| 25 May 2022 | 436.05 | 451.45 | 451.45 | 435.00 | 57456 | -2.01% |
| 24 May 2022 | 445.00 | 452.60 | 454.95 | 444.00 | 68728 | -1.58% |
| 23 May 2022 | 452.15 | 452.40 | 455.00 | 447.65 | 69226 | -0.06% |
| 20 May 2022 | 452.40 | 457.00 | 461.00 | 451.10 | 73276 | -0.35% |
| 19 May 2022 | 454.00 | 461.00 | 461.00 | 451.00 | 47237 | -2.01% |
| 18 May 2022 | 463.30 | 479.90 | 479.90 | 451.55 | 239008 | -1.53% |
| 17 May 2022 | 470.50 | 462.00 | 473.40 | 453.00 | 371082 | 4.10% |
| 16 May 2022 | 451.95 | 490.00 | 493.20 | 450.05 | 400566 | -7.63% |
| 13 May 2022 | 489.30 | 497.85 | 497.85 | 480.05 | 164835 | 1.46% |
| 12 May 2022 | 482.25 | 486.00 | 487.35 | 480.00 | 193744 | -1.05% |
| 11 May 2022 | 487.35 | 498.00 | 498.00 | 449.10 | 202524 | -2.33% |
| 10 May 2022 | 499.00 | 491.00 | 499.90 | 491.00 | 46437 | 0.99% |
| 09 May 2022 | 494.10 | 500.05 | 501.10 | 489.00 | 2173310 | -1.19% |
| 06 May 2022 | 500.05 | 510.00 | 510.00 | 499.00 | 229190 | -2.21% |
| 05 May 2022 | 511.35 | 518.90 | 518.90 | 510.05 | 188478 | -0.51% |
| 04 May 2022 | 513.95 | 519.40 | 520.95 | 503.20 | 153974 | -1.05% |
| 02 May 2022 | 519.40 | 518.00 | 520.25 | 511.00 | 60319 | -0.12% |
| 29 Apr 2022 | 520.00 | 535.00 | 535.00 | 515.30 | 176089 | -1.76% |
| 28 Apr 2022 | 529.30 | 532.00 | 532.45 | 525.50 | 215715 | -0.16% |
| 27 Apr 2022 | 530.15 | 518.00 | 533.00 | 517.30 | 155921 | -1.87% |
| 26 Apr 2022 | 540.25 | 536.80 | 549.50 | 533.50 | 182098 | 1.58% |
| 25 Apr 2022 | 531.85 | 544.90 | 549.90 | 526.00 | 202184 | -2.73% |
| 22 Apr 2022 | 546.80 | 542.05 | 560.00 | 541.75 | 324262 | 0.52% |
| 21 Apr 2022 | 543.95 | 527.00 | 559.40 | 526.60 | 377340 | 3.30% |
| 20 Apr 2022 | 526.55 | 525.00 | 529.35 | 519.05 | 192574 | -0.10% |
| 19 Apr 2022 | 527.10 | 525.00 | 531.55 | 521.05 | 135800 | 0.99% |
| 18 Apr 2022 | 521.95 | 530.00 | 530.00 | 519.40 | 128690 | -1.55% |
| 13 Apr 2022 | 530.15 | 530.35 | 532.75 | 525.80 | 164754 | 0.17% |
| 12 Apr 2022 | 529.25 | 531.90 | 536.75 | 525.10 | 211723 | -0.60% |
| 11 Apr 2022 | 532.45 | 531.00 | 536.75 | 530.00 | 189149 | 0.59% |
| 08 Apr 2022 | 529.35 | 525.85 | 530.90 | 525.85 | 133356 | 0.67% |
| 07 Apr 2022 | 525.85 | 532.90 | 532.90 | 525.00 | 134975 | -0.69% |
| 06 Apr 2022 | 529.50 | 528.00 | 534.65 | 528.00 | 153180 | 0.03% |
| 05 Apr 2022 | 529.35 | 526.00 | 532.05 | 526.00 | 148335 | 0.12% |
| 04 Apr 2022 | 528.70 | 533.10 | 536.40 | 526.55 | 131057 | -0.65% |
| 01 Apr 2022 | 532.15 | 538.00 | 550.00 | 528.50 | 144744 | -0.32% |
| 31 Mar 2022 | 533.85 | 514.00 | 540.25 | 510.00 | 409646 | 3.85% |
| 30 Mar 2022 | 514.05 | 516.75 | 521.80 | 500.20 | 318211 | 1.37% |
| 29 Mar 2022 | 507.10 | 507.00 | 511.05 | 503.15 | 249307 | -0.32% |
| 28 Mar 2022 | 508.75 | 506.55 | 510.65 | 500.00 | 223716 | 0.46% |
| 25 Mar 2022 | 506.40 | 511.40 | 519.15 | 503.00 | 164894 | -0.98% |
| 24 Mar 2022 | 511.40 | 506.00 | 512.45 | 504.50 | 181721 | 1.04% |
| 23 Mar 2022 | 506.15 | 503.00 | 509.90 | 501.00 | 162647 | 0.85% |
| 22 Mar 2022 | 501.90 | 499.95 | 504.65 | 497.45 | 129554 | -0.11% |
| 21 Mar 2022 | 502.45 | 501.50 | 506.50 | 496.45 | 359118 | 0.89% |
| 17 Mar 2022 | 498.00 | 503.00 | 503.00 | 494.90 | 457217 | -0.02% |
| 16 Mar 2022 | 498.10 | 493.55 | 499.55 | 493.00 | 136635 | 1.28% |
| 15 Mar 2022 | 491.80 | 498.95 | 498.95 | 490.20 | 212373 | -1.10% |
| 14 Mar 2022 | 497.25 | 496.00 | 498.85 | 491.15 | 134463 | 0.20% |
| 11 Mar 2022 | 496.25 | 498.70 | 503.70 | 495.50 | 215232 | -0.49% |
| 10 Mar 2022 | 498.70 | 498.70 | 500.75 | 488.25 | 447753 | 1.68% |
| 09 Mar 2022 | 490.45 | 492.00 | 495.35 | 484.80 | 1077765 | -0.21% |
| 08 Mar 2022 | 491.50 | 490.60 | 496.40 | 483.15 | 592217 | -0.35% |
| 07 Mar 2022 | 493.25 | 497.00 | 499.10 | 486.20 | 602596 | -1.26% |
| 04 Mar 2022 | 499.55 | 500.05 | 503.95 | 498.65 | 315166 | -0.71% |
| 03 Mar 2022 | 503.10 | 504.00 | 506.60 | 500.55 | 201100 | 0.44% |
| 02 Mar 2022 | 500.90 | 501.25 | 510.65 | 499.05 | 332073 | -1.10% |
| 28 Feb 2022 | 506.45 | 503.00 | 509.05 | 496.50 | 185694 | -0.40% |
| 25 Feb 2022 | 508.50 | 500.00 | 510.00 | 499.05 | 242929 | 2.17% |
| 24 Feb 2022 | 497.70 | 500.05 | 505.95 | 496.00 | 652308 | -2.65% |
| 23 Feb 2022 | 511.25 | 506.60 | 512.65 | 506.50 | 194814 | 1.00% |
| 22 Feb 2022 | 506.20 | 502.10 | 509.85 | 500.90 | 350901 | -0.77% |
| 21 Feb 2022 | 510.15 | 506.50 | 523.25 | 502.50 | 156452 | 0.00% |
| 18 Feb 2022 | 510.15 | 508.90 | 511.80 | 506.50 | 257674 | 0.20% |
| 17 Feb 2022 | 509.15 | 511.05 | 514.95 | 508.00 | 324525 | -0.26% |
| 16 Feb 2022 | 510.50 | 514.90 | 519.55 | 509.00 | 255778 | 0.47% |
| 15 Feb 2022 | 508.10 | 513.40 | 515.50 | 504.85 | 422047 | -0.09% |
| 14 Feb 2022 | 508.55 | 510.00 | 511.50 | 503.60 | 373826 | -1.04% |
| 11 Feb 2022 | 513.90 | 514.70 | 520.30 | 512.00 | 378158 | -0.17% |
| 10 Feb 2022 | 514.75 | 518.00 | 519.80 | 512.45 | 139291 | -0.57% |
| 09 Feb 2022 | 517.70 | 523.50 | 524.75 | 516.45 | 354893 | -1.34% |
| 08 Feb 2022 | 524.75 | 527.90 | 527.90 | 519.50 | 326204 | 0.05% |
| 07 Feb 2022 | 524.50 | 529.90 | 529.90 | 519.60 | 199069 | -0.72% |
| 04 Feb 2022 | 528.30 | 531.50 | 532.50 | 522.00 | 296466 | -0.60% |
| 03 Feb 2022 | 531.50 | 536.50 | 536.50 | 524.00 | 343383 | 0.12% |
| 02 Feb 2022 | 530.85 | 520.00 | 538.20 | 519.00 | 338089 | 2.21% |
| 01 Feb 2022 | 519.35 | 521.80 | 526.50 | 517.55 | 380068 | -0.01% |
| 31 Jan 2022 | 519.40 | 519.90 | 522.00 | 516.25 | 338165 | 1.33% |
| 28 Jan 2022 | 512.60 | 525.00 | 525.00 | 511.00 | 1188295 | -1.43% |
| 27 Jan 2022 | 520.05 | 523.95 | 525.95 | 518.20 | 375582 | -0.74% |
| 25 Jan 2022 | 523.95 | 527.00 | 533.55 | 521.00 | 400766 | -1.99% |
| 24 Jan 2022 | 534.60 | 540.00 | 540.35 | 520.00 | 304432 | -1.06% |
| 21 Jan 2022 | 540.35 | 549.00 | 555.85 | 538.65 | 164630 | -1.64% |
| 20 Jan 2022 | 549.35 | 562.90 | 562.90 | 548.05 | 101082 | -1.66% |
| 19 Jan 2022 | 558.65 | 563.95 | 565.00 | 546.20 | 334062 | -0.88% |
| 18 Jan 2022 | 563.60 | 577.35 | 578.70 | 561.00 | 156291 | -2.38% |
| 17 Jan 2022 | 577.35 | 588.00 | 590.00 | 575.00 | 343790 | -1.58% |
| 14 Jan 2022 | 586.60 | 574.85 | 587.95 | 567.60 | 354577 | 2.58% |
| 13 Jan 2022 | 571.85 | 555.00 | 576.55 | 552.00 | 475117 | 3.69% |
| 12 Jan 2022 | 551.50 | 541.00 | 559.85 | 541.00 | 406510 | 2.20% |
| 11 Jan 2022 | 539.65 | 552.95 | 555.25 | 537.20 | 199215 | -1.48% |
| 10 Jan 2022 | 547.75 | 542.20 | 549.80 | 532.20 | 313236 | 1.02% |
| 07 Jan 2022 | 542.20 | 559.00 | 559.10 | 541.00 | 163983 | -1.98% |
| 06 Jan 2022 | 553.15 | 540.00 | 562.50 | 533.05 | 220079 | 2.29% |
| 05 Jan 2022 | 540.75 | 535.95 | 548.20 | 535.95 | 228418 | 0.96% |
| 04 Jan 2022 | 535.60 | 535.25 | 538.50 | 528.00 | 179585 | 1.18% |
| 03 Jan 2022 | 529.35 | 531.00 | 536.90 | 527.00 | 134692 | -0.38% |
| 31 Dec 2021 | 531.35 | 527.90 | 534.60 | 523.90 | 179844 | 1.20% |
| 30 Dec 2021 | 525.05 | 523.55 | 529.55 | 523.50 | 91330 | 0.38% |
| 29 Dec 2021 | 523.05 | 524.00 | 538.00 | 521.00 | 322957 | -0.14% |
| 28 Dec 2021 | 523.80 | 505.50 | 525.00 | 503.10 | 459489 | 4.01% |
| 27 Dec 2021 | 503.60 | 513.90 | 513.90 | 499.25 | 465096 | -1.53% |
| 24 Dec 2021 | 511.40 | 527.00 | 528.00 | 509.90 | 356275 | -2.37% |
| 23 Dec 2021 | 523.80 | 530.00 | 535.00 | 518.00 | 475702 | -0.71% |
| 22 Dec 2021 | 527.55 | 534.95 | 534.95 | 526.00 | 266721 | -0.10% |
| 21 Dec 2021 | 528.10 | 542.00 | 544.55 | 525.00 | 153588 | -0.71% |
| 20 Dec 2021 | 531.85 | 550.95 | 552.00 | 505.10 | 796915 | -3.47% |
| 17 Dec 2021 | 550.95 | 579.00 | 579.00 | 545.10 | 525443 | -3.71% |
| 16 Dec 2021 | 572.20 | 577.00 | 580.25 | 568.80 | 155670 | -0.73% |
| 15 Dec 2021 | 576.40 | 582.05 | 585.15 | 575.00 | 161586 | -0.73% |
| 14 Dec 2021 | 580.65 | 585.00 | 587.65 | 579.50 | 76250 | -0.85% |
| 13 Dec 2021 | 585.60 | 596.00 | 598.00 | 583.70 | 221403 | -0.65% |
| 10 Dec 2021 | 589.45 | 593.55 | 597.00 | 587.00 | 109805 | -0.69% |
| 09 Dec 2021 | 593.55 | 584.95 | 595.00 | 583.70 | 198486 | 1.90% |
| 08 Dec 2021 | 582.50 | 578.00 | 585.90 | 578.00 | 119154 | 0.95% |
| 07 Dec 2021 | 577.00 | 578.00 | 583.75 | 575.00 | 86643 | -0.03% |
| 06 Dec 2021 | 577.15 | 581.45 | 587.75 | 576.00 | 140344 | -0.74% |
| 03 Dec 2021 | 581.45 | 579.45 | 584.80 | 576.30 | 123164 | 0.61% |
| 02 Dec 2021 | 577.95 | 575.00 | 579.80 | 574.00 | 118834 | 0.60% |
| 01 Dec 2021 | 574.50 | 582.00 | 586.15 | 573.00 | 169375 | -0.46% |
| 30 Nov 2021 | 577.15 | 572.00 | 595.00 | 572.00 | 307291 | 0.22% |
| 29 Nov 2021 | 575.90 | 582.05 | 587.95 | 570.00 | 193867 | -2.96% |
| 26 Nov 2021 | 593.45 | 590.00 | 599.55 | 588.80 | 654445 | -0.27% |
| 25 Nov 2021 | 595.05 | 589.00 | 599.40 | 589.00 | 75456 | -0.58% |
| 24 Nov 2021 | 598.55 | 599.90 | 605.50 | 596.50 | 153716 | 0.13% |
| 23 Nov 2021 | 597.80 | 594.00 | 600.00 | 587.20 | 168137 | 0.52% |
| 22 Nov 2021 | 594.70 | 585.00 | 598.25 | 578.05 | 341218 | 1.68% |
| 18 Nov 2021 | 584.90 | 602.00 | 604.35 | 583.80 | 628805 | -3.13% |
| 17 Nov 2021 | 603.80 | 609.35 | 611.55 | 598.20 | 528097 | -0.91% |
| 16 Nov 2021 | 609.35 | 617.50 | 619.95 | 608.00 | 394924 | -1.34% |
| 15 Nov 2021 | 617.60 | 618.50 | 623.40 | 617.00 | 338667 | -0.34% |
| 12 Nov 2021 | 619.70 | 629.85 | 629.85 | 619.05 | 352841 | -0.76% |
| 11 Nov 2021 | 624.45 | 627.20 | 632.40 | 623.10 | 196212 | -0.25% |
| 10 Nov 2021 | 626.00 | 630.10 | 635.65 | 624.20 | 345759 | -0.82% |
| 09 Nov 2021 | 631.15 | 632.45 | 638.00 | 630.55 | 302366 | -0.20% |
| 08 Nov 2021 | 632.40 | 645.65 | 645.65 | 631.10 | 309066 | -2.16% |
| 04 Nov 2021 | 646.35 | 642.00 | 648.90 | 638.00 | 59104 | 0.90% |
| 03 Nov 2021 | 640.60 | 650.00 | 651.65 | 639.00 | 89927 | -1.25% |
| 02 Nov 2021 | 648.70 | 652.35 | 662.10 | 645.35 | 206419 | -0.56% |
| 01 Nov 2021 | 652.35 | 651.00 | 665.00 | 646.15 | 235406 | 0.50% |
| 29 Oct 2021 | 649.10 | 627.00 | 651.00 | 622.30 | 424720 | 3.02% |
| 28 Oct 2021 | 630.05 | 621.10 | 649.80 | 616.15 | 1491570 | 1.07% |
| 27 Oct 2021 | 623.35 | 640.95 | 642.00 | 620.50 | 1043401 | -2.48% |
| 26 Oct 2021 | 639.20 | 660.00 | 665.00 | 637.80 | 545362 | -1.85% |
| 25 Oct 2021 | 651.25 | 658.65 | 662.00 | 635.75 | 395106 | -1.12% |
| 22 Oct 2021 | 658.65 | 659.00 | 667.40 | 654.65 | 216987 | -0.01% |
| 21 Oct 2021 | 658.70 | 667.50 | 671.90 | 657.00 | 266001 | -0.52% |
| 20 Oct 2021 | 662.15 | 681.55 | 683.15 | 661.20 | 391114 | -2.47% |
| 19 Oct 2021 | 678.90 | 683.00 | 692.95 | 675.00 | 372408 | -0.74% |
| 18 Oct 2021 | 683.95 | 698.25 | 701.95 | 680.00 | 435065 | -1.89% |
| 14 Oct 2021 | 697.15 | 676.05 | 703.00 | 672.80 | 1009332 | 2.79% |
| 13 Oct 2021 | 678.20 | 681.10 | 681.95 | 672.00 | 1050858 | -0.60% |
| 12 Oct 2021 | 682.30 | 700.00 | 700.00 | 678.30 | 1649958 | -2.45% |
