Bharti Airtel Ltd Partly Paidup
NSE :AIRTELPP BSE :890157 Sector : Telecomm-ServiceBuy, Sell or Hold AIRTELPP ?
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
AIRTELPP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 29 Oct 2024 | 1229.10 | 1265.00 | 1265.00 | 1200.20 | 322674 | -1.98% |
| 28 Oct 2024 | 1253.95 | 1257.00 | 1273.00 | 1234.50 | 44946 | -0.16% |
| 25 Oct 2024 | 1255.95 | 1265.65 | 1276.85 | 1242.75 | 91106 | -0.90% |
| 24 Oct 2024 | 1267.40 | 1275.00 | 1280.70 | 1247.45 | 289940 | -0.65% |
| 23 Oct 2024 | 1275.75 | 1275.00 | 1288.00 | 1269.10 | 351957 | -0.16% |
| 22 Oct 2024 | 1277.75 | 1280.00 | 1298.00 | 1274.20 | 148278 | -0.16% |
| 21 Oct 2024 | 1279.75 | 1305.00 | 1305.00 | 1253.90 | 222508 | -1.57% |
| 18 Oct 2024 | 1300.15 | 1300.00 | 1306.05 | 1276.05 | 131169 | 0.42% |
| 17 Oct 2024 | 1294.65 | 1312.00 | 1322.90 | 1280.15 | 102275 | -1.86% |
| 16 Oct 2024 | 1319.15 | 1305.00 | 1328.60 | 1305.00 | 499421 | 0.68% |
| 15 Oct 2024 | 1310.20 | 1296.90 | 1320.60 | 1290.00 | 757993 | 1.93% |
| 14 Oct 2024 | 1285.45 | 1276.60 | 1300.00 | 1272.40 | 277497 | 0.69% |
| 11 Oct 2024 | 1276.60 | 1265.00 | 1279.80 | 1255.05 | 25947 | 0.28% |
| 10 Oct 2024 | 1273.05 | 1280.00 | 1290.00 | 1261.60 | 140317 | 0.13% |
| 09 Oct 2024 | 1271.35 | 1257.10 | 1295.05 | 1254.50 | 92670 | 1.13% |
| 08 Oct 2024 | 1257.10 | 1259.90 | 1276.75 | 1249.95 | 51168 | 0.02% |
| 07 Oct 2024 | 1256.85 | 1250.00 | 1267.15 | 1236.10 | 91154 | 1.40% |
| 04 Oct 2024 | 1239.55 | 1275.00 | 1283.20 | 1216.10 | 452273 | -2.49% |
| 03 Oct 2024 | 1271.15 | 1275.05 | 1291.95 | 1265.55 | 186658 | -2.12% |
| 01 Oct 2024 | 1298.65 | 1310.00 | 1319.95 | 1242.10 | 464800 | -0.67% |
| 30 Sep 2024 | 1307.40 | 1329.70 | 1339.40 | 1302.00 | 82717 | -2.03% |
| 27 Sep 2024 | 1334.50 | 1355.00 | 1367.00 | 1320.00 | 574285 | -2.07% |
| 26 Sep 2024 | 1362.70 | 1359.90 | 1367.30 | 1337.70 | 432019 | 0.99% |
| 25 Sep 2024 | 1349.40 | 1350.00 | 1355.00 | 1335.50 | 813472 | -0.02% |
| 24 Sep 2024 | 1349.65 | 1347.70 | 1357.70 | 1339.95 | 1031160 | 0.94% |
| 23 Sep 2024 | 1337.10 | 1313.90 | 1340.85 | 1306.35 | 147338 | 2.53% |
| 20 Sep 2024 | 1304.05 | 1271.00 | 1313.00 | 1260.05 | 1557902 | 2.84% |
| 19 Sep 2024 | 1268.00 | 1237.50 | 1303.00 | 1237.00 | 566004 | 1.59% |
| 18 Sep 2024 | 1248.20 | 1253.90 | 1262.25 | 1241.30 | 111020 | -0.40% |
| 17 Sep 2024 | 1253.15 | 1239.60 | 1257.30 | 1233.05 | 355694 | 1.82% |
| 16 Sep 2024 | 1230.70 | 1222.10 | 1244.55 | 1222.05 | 216094 | 0.28% |
| 13 Sep 2024 | 1227.25 | 1243.00 | 1249.35 | 1224.10 | 163979 | -0.64% |
| 12 Sep 2024 | 1235.15 | 1181.50 | 1243.50 | 1181.50 | 76742 | 5.13% |
| 11 Sep 2024 | 1174.90 | 1172.60 | 1192.25 | 1170.35 | 66597 | 0.42% |
| 10 Sep 2024 | 1169.95 | 1130.00 | 1178.40 | 1130.00 | 429602 | 2.83% |
| 09 Sep 2024 | 1137.70 | 1133.00 | 1142.90 | 1127.10 | 50680 | 0.26% |
| 06 Sep 2024 | 1134.70 | 1142.20 | 1178.80 | 1126.50 | 283010 | -1.14% |
| 05 Sep 2024 | 1147.75 | 1163.00 | 1163.00 | 1142.80 | 229189 | -1.34% |
| 04 Sep 2024 | 1163.35 | 1155.00 | 1166.45 | 1144.95 | 43627 | 0.22% |
| 03 Sep 2024 | 1160.85 | 1175.30 | 1175.45 | 1158.00 | 78813 | -0.99% |
| 02 Sep 2024 | 1172.45 | 1198.00 | 1213.80 | 1168.10 | 98426 | -1.74% |
| 30 Aug 2024 | 1193.25 | 1166.00 | 1207.45 | 1151.40 | 333979 | 2.46% |
| 29 Aug 2024 | 1164.60 | 1165.45 | 1169.60 | 1146.20 | 435905 | 0.79% |
| 28 Aug 2024 | 1155.50 | 1106.10 | 1165.45 | 1106.10 | 705636 | 2.80% |
| 27 Aug 2024 | 1124.00 | 1110.00 | 1127.95 | 1100.00 | 381371 | 0.80% |
| 26 Aug 2024 | 1115.10 | 1104.00 | 1118.35 | 1081.20 | 156978 | 0.82% |
| 23 Aug 2024 | 1106.00 | 1086.70 | 1109.70 | 1072.40 | 762333 | 1.62% |
| 22 Aug 2024 | 1088.40 | 1080.00 | 1100.50 | 1069.40 | 397034 | 2.01% |
| 21 Aug 2024 | 1067.00 | 1060.00 | 1070.00 | 1055.00 | 80557 | 0.66% |
| 20 Aug 2024 | 1060.00 | 1078.95 | 1081.00 | 1050.30 | 75195 | -1.62% |
| 19 Aug 2024 | 1077.50 | 1078.00 | 1090.20 | 1071.40 | 56541 | -0.91% |
| 16 Aug 2024 | 1087.35 | 1076.55 | 1100.00 | 1060.20 | 182419 | 1.00% |
| 14 Aug 2024 | 1076.55 | 1051.10 | 1085.00 | 1051.10 | 69998 | 0.53% |
| 13 Aug 2024 | 1070.85 | 1072.00 | 1085.15 | 1061.45 | 81590 | -0.12% |
| 12 Aug 2024 | 1072.10 | 1064.10 | 1084.45 | 1051.25 | 65723 | 0.16% |
| 09 Aug 2024 | 1070.40 | 1084.00 | 1089.90 | 1065.00 | 114804 | 0.48% |
| 08 Aug 2024 | 1065.30 | 1033.00 | 1075.80 | 1022.80 | 199369 | 1.48% |
| 07 Aug 2024 | 1049.75 | 1062.80 | 1062.80 | 1026.90 | 736667 | 0.46% |
| 06 Aug 2024 | 1044.90 | 1078.00 | 1079.25 | 1030.00 | 380086 | -1.54% |
| 05 Aug 2024 | 1061.20 | 1076.00 | 1087.40 | 1047.80 | 103224 | -2.41% |
| 02 Aug 2024 | 1087.40 | 1086.25 | 1098.00 | 1071.00 | 133438 | -1.22% |
| 01 Aug 2024 | 1100.85 | 1084.65 | 1105.45 | 1073.25 | 494365 | 1.48% |
| 31 Jul 2024 | 1084.80 | 1070.00 | 1094.45 | 1067.90 | 157106 | 1.51% |
| 30 Jul 2024 | 1068.70 | 1089.70 | 1093.90 | 1060.00 | 183197 | -0.35% |
| 29 Jul 2024 | 1072.50 | 1116.10 | 1120.65 | 1068.55 | 169861 | -3.57% |
| 26 Jul 2024 | 1112.20 | 1043.10 | 1118.00 | 1043.10 | 305020 | 6.62% |
| 25 Jul 2024 | 1043.10 | 1043.00 | 1050.00 | 1006.55 | 160457 | -0.38% |
| 24 Jul 2024 | 1047.10 | 1053.00 | 1071.15 | 1028.10 | 341226 | -1.34% |
| 23 Jul 2024 | 1061.30 | 1063.00 | 1065.90 | 1025.05 | 225924 | -0.18% |
| 22 Jul 2024 | 1063.25 | 1058.80 | 1068.00 | 1051.35 | 236566 | 0.09% |
| 19 Jul 2024 | 1062.30 | 1078.80 | 1078.80 | 1050.05 | 78858 | -1.59% |
| 18 Jul 2024 | 1079.50 | 1062.25 | 1081.80 | 1056.60 | 341104 | 0.90% |
| 16 Jul 2024 | 1069.90 | 1045.00 | 1073.45 | 1045.00 | 969503 | 3.38% |
| 15 Jul 2024 | 1034.95 | 1025.55 | 1039.00 | 1025.55 | 137450 | 0.36% |
| 12 Jul 2024 | 1031.25 | 1033.30 | 1040.05 | 1022.00 | 301210 | -0.57% |
| 11 Jul 2024 | 1037.20 | 1043.00 | 1047.00 | 1028.15 | 49143 | -0.56% |
| 10 Jul 2024 | 1043.00 | 1040.90 | 1048.40 | 1023.50 | 273565 | 1.15% |
| 09 Jul 2024 | 1031.10 | 1033.10 | 1036.70 | 1026.05 | 62675 | 0.08% |
| 08 Jul 2024 | 1030.25 | 1035.00 | 1036.95 | 1025.00 | 81157 | 0.27% |
| 05 Jul 2024 | 1027.50 | 1030.00 | 1034.00 | 1019.00 | 83045 | -0.20% |
| 04 Jul 2024 | 1029.60 | 1015.35 | 1037.95 | 1009.30 | 410179 | 1.25% |
| 03 Jul 2024 | 1016.85 | 1029.20 | 1030.25 | 1011.20 | 112541 | -0.28% |
| 02 Jul 2024 | 1019.75 | 1062.00 | 1072.00 | 1015.15 | 127623 | -3.33% |
| 01 Jul 2024 | 1054.90 | 1062.00 | 1065.55 | 1049.50 | 80974 | 1.15% |
| 28 Jun 2024 | 1042.90 | 1091.00 | 1176.70 | 1037.90 | 3908323 | -4.43% |
| 27 Jun 2024 | 1091.20 | 1100.00 | 1103.90 | 1058.05 | 133653 | 1.06% |
| 26 Jun 2024 | 1079.75 | 1029.85 | 1102.40 | 1018.00 | 674895 | 5.71% |
| 25 Jun 2024 | 1021.40 | 1041.90 | 1042.00 | 1016.25 | 128989 | -0.93% |
| 24 Jun 2024 | 1030.95 | 1008.00 | 1036.70 | 1002.40 | 145475 | 1.17% |
| 21 Jun 2024 | 1019.05 | 1002.35 | 1040.00 | 996.25 | 746929 | 1.83% |
| 20 Jun 2024 | 1000.75 | 1023.20 | 1038.00 | 996.20 | 85178 | -2.19% |
| 19 Jun 2024 | 1023.20 | 1064.80 | 1064.80 | 1012.50 | 186914 | -2.41% |
| 18 Jun 2024 | 1048.50 | 1073.00 | 1073.00 | 1045.20 | 208982 | -0.02% |
| 14 Jun 2024 | 1048.70 | 1050.00 | 1054.85 | 1041.80 | 133666 | 0.10% |
| 13 Jun 2024 | 1047.70 | 1070.00 | 1070.00 | 1040.70 | 130854 | -1.17% |
| 12 Jun 2024 | 1060.15 | 1045.25 | 1072.00 | 1045.25 | 679836 | 1.23% |
| 11 Jun 2024 | 1047.25 | 1050.00 | 1055.00 | 1030.00 | 167721 | 0.40% |
| 10 Jun 2024 | 1043.10 | 1035.00 | 1052.00 | 1029.00 | 181539 | 1.29% |
| 07 Jun 2024 | 1029.85 | 1007.00 | 1035.90 | 985.15 | 328605 | 4.00% |
| 06 Jun 2024 | 990.20 | 982.00 | 1009.80 | 961.00 | 150995 | 2.85% |
| 05 Jun 2024 | 962.75 | 978.50 | 996.65 | 912.20 | 361946 | 0.99% |
| 04 Jun 2024 | 953.35 | 1030.00 | 1039.00 | 923.55 | 229241 | -7.09% |
| 03 Jun 2024 | 1026.15 | 1010.00 | 1078.30 | 1003.15 | 437977 | 3.99% |
| 31 May 2024 | 986.75 | 1005.00 | 1014.75 | 952.25 | 503807 | -1.86% |
| 30 May 2024 | 1005.50 | 995.00 | 1011.00 | 980.75 | 613557 | 1.87% |
| 29 May 2024 | 987.05 | 987.70 | 1002.95 | 981.05 | 112637 | -0.27% |
| 28 May 2024 | 989.75 | 989.80 | 992.40 | 981.70 | 539091 | -0.23% |
| 27 May 2024 | 992.05 | 999.50 | 1006.10 | 984.90 | 749195 | 0.16% |
| 24 May 2024 | 990.45 | 974.95 | 998.10 | 972.50 | 774765 | 1.59% |
| 23 May 2024 | 974.95 | 956.00 | 980.00 | 953.15 | 643258 | 2.38% |
| 22 May 2024 | 952.30 | 957.00 | 957.00 | 935.15 | 110625 | 0.27% |
| 21 May 2024 | 949.75 | 965.00 | 974.90 | 945.10 | 196752 | -0.77% |
| 18 May 2024 | 957.15 | 964.00 | 964.00 | 946.10 | 4825 | 0.47% |
| 17 May 2024 | 952.70 | 960.00 | 971.70 | 946.60 | 211306 | -0.76% |
| 16 May 2024 | 960.00 | 958.00 | 980.00 | 950.05 | 211907 | 2.13% |
| 15 May 2024 | 940.00 | 916.00 | 945.00 | 902.40 | 152405 | 2.71% |
| 14 May 2024 | 915.20 | 903.10 | 929.40 | 903.10 | 111990 | 0.21% |
| 13 May 2024 | 913.25 | 924.00 | 949.40 | 905.20 | 239250 | -2.66% |
| 10 May 2024 | 938.25 | 900.30 | 966.00 | 900.25 | 121140 | 4.24% |
| 09 May 2024 | 900.10 | 934.95 | 934.95 | 895.30 | 282115 | -2.12% |
| 08 May 2024 | 919.60 | 918.65 | 944.00 | 906.00 | 87636 | 0.43% |
| 07 May 2024 | 915.65 | 919.00 | 924.70 | 893.20 | 62821 | 0.94% |
| 06 May 2024 | 907.15 | 892.00 | 913.80 | 891.05 | 97434 | 1.69% |
| 03 May 2024 | 892.05 | 947.50 | 947.50 | 877.50 | 230230 | -3.90% |
| 02 May 2024 | 928.25 | 936.00 | 947.30 | 918.20 | 306549 | -0.88% |
| 30 Apr 2024 | 936.45 | 942.00 | 957.00 | 935.00 | 241951 | -0.67% |
| 29 Apr 2024 | 942.80 | 931.00 | 960.00 | 931.00 | 42163 | -0.03% |
| 26 Apr 2024 | 943.10 | 940.50 | 953.70 | 936.20 | 1928048 | 0.28% |
| 25 Apr 2024 | 940.50 | 940.75 | 950.10 | 928.30 | 468990 | -0.03% |
| 24 Apr 2024 | 940.75 | 953.90 | 964.80 | 937.30 | 191724 | -0.57% |
| 23 Apr 2024 | 946.10 | 914.10 | 950.90 | 914.10 | 537402 | 3.99% |
| 22 Apr 2024 | 909.80 | 905.65 | 923.90 | 900.00 | 625784 | 1.15% |
| 19 Apr 2024 | 899.50 | 875.00 | 907.00 | 870.05 | 990410 | 1.47% |
| 18 Apr 2024 | 886.50 | 844.80 | 909.80 | 832.15 | 1246724 | 6.49% |
| 16 Apr 2024 | 832.45 | 832.85 | 889.80 | 824.00 | 207354 | -0.05% |
| 15 Apr 2024 | 832.85 | 818.00 | 844.60 | 814.80 | 280734 | 1.10% |
| 12 Apr 2024 | 823.80 | 822.45 | 837.00 | 815.05 | 910870 | 0.16% |
| 10 Apr 2024 | 822.45 | 804.00 | 823.75 | 804.00 | 88540 | 2.49% |
| 09 Apr 2024 | 802.45 | 810.00 | 811.90 | 798.40 | 23928 | -0.20% |
| 08 Apr 2024 | 804.05 | 786.00 | 811.75 | 779.00 | 1879420 | 2.56% |
| 05 Apr 2024 | 784.00 | 804.90 | 804.90 | 781.95 | 98738 | -2.01% |
| 04 Apr 2024 | 800.10 | 820.00 | 821.10 | 795.20 | 112639 | -2.01% |
| 03 Apr 2024 | 816.50 | 800.00 | 829.15 | 785.00 | 502230 | 2.05% |
| 02 Apr 2024 | 800.10 | 815.60 | 819.65 | 799.00 | 69617 | -1.90% |
| 01 Apr 2024 | 815.60 | 810.00 | 825.95 | 805.00 | 96034 | -0.76% |
| 28 Mar 2024 | 821.85 | 818.10 | 829.80 | 811.05 | 256088 | 0.46% |
| 27 Mar 2024 | 818.10 | 812.30 | 828.95 | 809.15 | 207639 | 0.71% |
| 26 Mar 2024 | 812.30 | 826.10 | 831.95 | 806.20 | 134940 | -2.55% |
| 22 Mar 2024 | 833.55 | 820.05 | 841.80 | 820.00 | 106005 | 1.91% |
| 21 Mar 2024 | 817.95 | 836.00 | 840.00 | 813.20 | 191024 | -1.63% |
| 20 Mar 2024 | 831.50 | 817.20 | 835.00 | 817.20 | 247074 | 0.90% |
| 19 Mar 2024 | 824.10 | 823.00 | 833.90 | 815.05 | 260209 | 0.46% |
| 18 Mar 2024 | 820.30 | 813.05 | 827.00 | 805.35 | 125969 | 0.83% |
| 15 Mar 2024 | 813.55 | 794.55 | 818.40 | 791.00 | 318381 | 2.39% |
| 14 Mar 2024 | 794.55 | 762.15 | 796.80 | 761.70 | 134461 | 4.28% |
| 13 Mar 2024 | 761.95 | 799.65 | 800.00 | 750.20 | 178447 | -4.71% |
| 12 Mar 2024 | 799.65 | 780.00 | 803.00 | 780.00 | 183876 | 1.00% |
| 11 Mar 2024 | 791.75 | 788.90 | 813.60 | 788.85 | 191690 | -0.55% |
| 07 Mar 2024 | 796.10 | 807.40 | 808.00 | 787.00 | 619040 | 0.80% |
| 06 Mar 2024 | 789.75 | 763.55 | 792.80 | 754.05 | 172808 | 3.32% |
| 05 Mar 2024 | 764.40 | 742.50 | 776.95 | 734.00 | 163849 | 3.89% |
| 04 Mar 2024 | 735.75 | 729.75 | 748.00 | 721.20 | 68956 | 1.12% |
| 02 Mar 2024 | 727.60 | 727.65 | 729.80 | 722.00 | 7090 | -0.01% |
| 01 Mar 2024 | 727.65 | 720.00 | 736.60 | 712.20 | 382752 | 0.83% |
| 29 Feb 2024 | 721.65 | 722.00 | 737.00 | 697.00 | 217186 | -0.99% |
| 28 Feb 2024 | 728.90 | 726.85 | 750.00 | 723.00 | 226893 | 0.30% |
| 27 Feb 2024 | 726.75 | 710.30 | 729.75 | 703.00 | 115556 | 2.47% |
| 26 Feb 2024 | 709.20 | 714.50 | 724.50 | 705.65 | 362329 | -1.96% |
| 23 Feb 2024 | 723.40 | 723.25 | 729.00 | 714.80 | 807921 | -1.48% |
| 22 Feb 2024 | 734.30 | 738.25 | 749.40 | 696.10 | 394217 | -0.54% |
| 21 Feb 2024 | 738.25 | 733.55 | 753.65 | 730.05 | 264374 | -0.18% |
| 20 Feb 2024 | 739.55 | 732.50 | 746.50 | 732.15 | 332260 | -0.01% |
| 19 Feb 2024 | 739.65 | 724.90 | 740.65 | 720.25 | 895268 | 2.69% |
| 16 Feb 2024 | 720.25 | 718.00 | 725.00 | 716.90 | 415266 | -0.15% |
| 15 Feb 2024 | 721.35 | 714.20 | 730.95 | 710.20 | 267614 | 0.41% |
| 14 Feb 2024 | 718.40 | 706.10 | 722.70 | 706.10 | 133136 | -0.22% |
| 13 Feb 2024 | 719.95 | 720.45 | 734.80 | 706.20 | 137278 | -0.71% |
| 12 Feb 2024 | 725.10 | 736.00 | 739.00 | 718.05 | 405419 | -0.15% |
| 09 Feb 2024 | 726.20 | 748.10 | 748.10 | 722.20 | 162341 | -2.93% |
| 08 Feb 2024 | 748.10 | 740.00 | 749.80 | 721.00 | 299012 | 1.09% |
| 07 Feb 2024 | 740.00 | 749.95 | 757.70 | 737.70 | 212018 | 0.11% |
| 06 Feb 2024 | 739.15 | 733.70 | 754.65 | 726.05 | 887071 | 3.48% |
| 05 Feb 2024 | 714.30 | 757.00 | 769.00 | 712.05 | 213706 | -4.86% |
| 02 Feb 2024 | 750.80 | 755.20 | 775.00 | 748.15 | 265616 | -0.58% |
| 01 Feb 2024 | 755.20 | 768.05 | 770.65 | 751.00 | 154262 | -1.92% |
| 31 Jan 2024 | 769.95 | 757.00 | 774.75 | 750.35 | 63415 | 0.98% |
| 30 Jan 2024 | 762.45 | 760.00 | 786.00 | 759.00 | 154198 | -0.41% |
| 29 Jan 2024 | 765.60 | 772.00 | 772.00 | 761.50 | 199911 | 0.54% |
| 25 Jan 2024 | 761.50 | 789.00 | 803.60 | 759.00 | 96602 | -3.56% |
| 24 Jan 2024 | 789.65 | 756.70 | 792.50 | 745.00 | 576023 | 4.26% |
| 23 Jan 2024 | 757.35 | 727.05 | 774.00 | 727.05 | 594308 | 4.45% |
| 20 Jan 2024 | 725.05 | 720.20 | 738.60 | 720.00 | 57150 | 0.17% |
| 19 Jan 2024 | 723.80 | 688.90 | 737.70 | 688.90 | 369351 | 4.78% |
| 18 Jan 2024 | 690.75 | 680.00 | 702.00 | 675.05 | 213142 | 0.48% |
| 17 Jan 2024 | 687.45 | 702.00 | 709.00 | 683.20 | 344580 | -1.82% |
| 16 Jan 2024 | 700.20 | 708.80 | 721.55 | 699.05 | 1358816 | -1.21% |
| 15 Jan 2024 | 708.80 | 670.00 | 711.80 | 670.00 | 187987 | 4.32% |
| 12 Jan 2024 | 679.45 | 653.50 | 680.45 | 653.50 | 149593 | 1.60% |
| 11 Jan 2024 | 668.75 | 679.90 | 679.90 | 663.35 | 128028 | -0.32% |
| 10 Jan 2024 | 670.90 | 677.50 | 679.00 | 663.05 | 90600 | -0.12% |
| 09 Jan 2024 | 671.70 | 664.95 | 673.80 | 652.60 | 154746 | 2.17% |
| 08 Jan 2024 | 657.45 | 660.00 | 670.50 | 652.10 | 308083 | -0.41% |
| 05 Jan 2024 | 660.15 | 665.00 | 678.80 | 651.20 | 170282 | 0.43% |
| 04 Jan 2024 | 657.30 | 634.10 | 667.40 | 634.10 | 165801 | 2.10% |
| 03 Jan 2024 | 643.75 | 632.00 | 644.85 | 629.70 | 92869 | 1.71% |
| 02 Jan 2024 | 632.95 | 621.00 | 634.50 | 621.00 | 457973 | 1.92% |
| 01 Jan 2024 | 621.00 | 637.85 | 642.85 | 607.55 | 741043 | -2.64% |
| 29 Dec 2023 | 637.85 | 641.05 | 647.00 | 631.75 | 112501 | -0.50% |
| 28 Dec 2023 | 641.05 | 621.00 | 643.00 | 621.00 | 423737 | 2.86% |
| 27 Dec 2023 | 623.25 | 604.40 | 625.65 | 602.40 | 219713 | 3.13% |
| 26 Dec 2023 | 604.35 | 592.00 | 605.70 | 591.90 | 296031 | 2.10% |
| 22 Dec 2023 | 591.90 | 574.20 | 601.00 | 574.20 | 411466 | 1.42% |
| 21 Dec 2023 | 583.60 | 568.25 | 585.80 | 566.00 | 222659 | 1.07% |
| 20 Dec 2023 | 577.40 | 598.00 | 598.00 | 573.35 | 350792 | -2.75% |
| 19 Dec 2023 | 593.75 | 605.00 | 605.00 | 591.15 | 329949 | -0.24% |
| 18 Dec 2023 | 595.20 | 602.00 | 605.85 | 588.65 | 217058 | -0.91% |
| 15 Dec 2023 | 600.65 | 614.00 | 630.00 | 596.20 | 488348 | -2.34% |
| 14 Dec 2023 | 615.05 | 614.55 | 620.70 | 608.30 | 344375 | 0.12% |
| 13 Dec 2023 | 614.30 | 608.40 | 617.00 | 605.35 | 148583 | 0.97% |
| 12 Dec 2023 | 608.40 | 612.85 | 612.85 | 587.80 | 2913713 | -0.73% |
| 11 Dec 2023 | 612.85 | 609.90 | 613.65 | 602.10 | 152692 | 0.67% |
| 08 Dec 2023 | 608.80 | 610.90 | 612.95 | 596.00 | 145898 | -0.48% |
| 07 Dec 2023 | 611.75 | 620.40 | 620.40 | 607.00 | 387465 | -2.60% |
| 06 Dec 2023 | 628.05 | 634.95 | 637.00 | 619.20 | 366388 | -1.09% |
| 05 Dec 2023 | 634.95 | 631.00 | 647.00 | 624.00 | 399690 | -0.33% |
| 04 Dec 2023 | 637.05 | 630.00 | 644.00 | 629.95 | 480870 | 3.20% |
| 01 Dec 2023 | 617.30 | 621.70 | 634.70 | 610.65 | 107681 | 0.33% |
| 30 Nov 2023 | 615.25 | 590.70 | 622.80 | 590.70 | 177823 | 2.58% |
| 29 Nov 2023 | 599.75 | 596.00 | 606.70 | 594.15 | 152310 | 1.93% |
| 28 Nov 2023 | 588.40 | 576.00 | 590.55 | 575.15 | 395809 | 1.87% |
| 24 Nov 2023 | 577.60 | 580.20 | 584.95 | 575.25 | 168407 | -0.73% |
| 23 Nov 2023 | 581.85 | 573.35 | 586.75 | 572.25 | 377430 | 0.64% |
| 22 Nov 2023 | 578.15 | 579.10 | 585.00 | 573.20 | 181066 | -0.01% |
| 21 Nov 2023 | 578.20 | 573.80 | 583.00 | 570.30 | 70291 | 1.36% |
| 20 Nov 2023 | 570.45 | 562.00 | 572.80 | 553.10 | 334472 | 1.63% |
| 17 Nov 2023 | 561.30 | 556.10 | 568.70 | 556.10 | 62570 | -0.22% |
| 16 Nov 2023 | 562.55 | 555.95 | 567.85 | 553.15 | 75543 | 0.40% |
| 15 Nov 2023 | 560.30 | 555.00 | 562.00 | 546.40 | 129194 | 2.50% |
| 13 Nov 2023 | 546.65 | 544.25 | 550.00 | 543.10 | 65132 | -0.25% |
| 12 Nov 2023 | 548.00 | 545.00 | 549.65 | 541.05 | 2993 | 0.50% |
| 10 Nov 2023 | 545.30 | 548.85 | 548.85 | 540.50 | 32493 | 0.30% |
| 09 Nov 2023 | 543.65 | 547.85 | 549.50 | 542.05 | 25171 | -0.80% |
| 08 Nov 2023 | 548.05 | 546.75 | 552.80 | 544.50 | 133727 | 0.24% |
| 07 Nov 2023 | 546.75 | 550.55 | 551.00 | 544.20 | 165980 | -0.69% |
| 06 Nov 2023 | 550.55 | 542.55 | 551.95 | 532.65 | 22024 | 1.47% |
| 03 Nov 2023 | 542.55 | 538.05 | 544.80 | 536.10 | 83596 | 0.85% |
| 02 Nov 2023 | 538.00 | 526.20 | 539.90 | 526.20 | 115583 | 1.00% |
| 01 Nov 2023 | 532.65 | 531.05 | 536.00 | 525.95 | 330711 | -0.87% |
| 31 Oct 2023 | 537.30 | 544.00 | 547.00 | 532.05 | 74811 | -1.12% |
| 30 Oct 2023 | 543.40 | 530.10 | 546.70 | 530.10 | 65806 | 1.39% |
| 27 Oct 2023 | 535.95 | 534.95 | 542.00 | 528.00 | 643556 | 1.57% |
| 26 Oct 2023 | 527.65 | 539.90 | 542.00 | 525.95 | 160027 | -2.67% |
| 25 Oct 2023 | 542.15 | 553.00 | 567.00 | 536.70 | 195279 | -2.85% |
| 23 Oct 2023 | 558.05 | 561.80 | 564.80 | 551.70 | 182775 | -0.67% |
| 20 Oct 2023 | 561.80 | 563.00 | 567.00 | 545.65 | 127347 | -0.33% |
| 19 Oct 2023 | 563.65 | 556.10 | 567.00 | 556.10 | 84602 | -1.05% |
| 18 Oct 2023 | 569.65 | 563.05 | 571.95 | 563.05 | 104806 | 0.49% |
| 17 Oct 2023 | 566.90 | 560.10 | 572.80 | 560.00 | 285826 | -0.45% |
| 16 Oct 2023 | 569.45 | 575.40 | 579.30 | 566.20 | 145954 | -1.03% |
| 13 Oct 2023 | 575.40 | 560.10 | 579.90 | 560.10 | 172338 | 0.97% |
| 12 Oct 2023 | 569.90 | 570.30 | 573.95 | 564.05 | 417454 | -0.07% |
| 11 Oct 2023 | 570.30 | 551.00 | 574.50 | 551.00 | 67920 | 2.31% |
| 10 Oct 2023 | 557.45 | 532.15 | 563.70 | 532.15 | 45169 | 3.65% |
| 09 Oct 2023 | 537.80 | 524.75 | 544.05 | 524.75 | 51528 | -0.25% |
| 06 Oct 2023 | 539.15 | 530.10 | 541.00 | 530.10 | 80973 | 0.57% |
| 05 Oct 2023 | 536.10 | 533.10 | 542.40 | 529.05 | 83737 | 0.56% |
| 04 Oct 2023 | 533.10 | 533.00 | 535.00 | 526.70 | 80649 | -0.01% |
| 03 Oct 2023 | 533.15 | 530.00 | 536.70 | 526.00 | 56555 | -0.10% |
| 29 Sep 2023 | 533.70 | 531.65 | 548.65 | 530.10 | 405093 | 0.39% |
| 28 Sep 2023 | 531.65 | 533.35 | 540.95 | 529.00 | 79988 | -0.07% |
| 27 Sep 2023 | 532.00 | 530.00 | 538.35 | 527.00 | 63689 | 0.26% |
| 26 Sep 2023 | 530.60 | 530.00 | 544.90 | 528.75 | 144684 | 0.35% |
| 25 Sep 2023 | 528.75 | 543.90 | 543.90 | 522.05 | 174624 | -2.10% |
| 22 Sep 2023 | 540.10 | 530.35 | 545.00 | 523.60 | 95592 | 1.84% |
| 21 Sep 2023 | 530.35 | 516.00 | 539.85 | 516.00 | 35758 | 1.14% |
| 20 Sep 2023 | 524.35 | 514.20 | 538.00 | 505.60 | 157608 | -2.19% |
| 18 Sep 2023 | 536.10 | 534.75 | 541.35 | 522.65 | 1111595 | -1.59% |
| 15 Sep 2023 | 544.75 | 518.85 | 549.00 | 514.05 | 278970 | 5.25% |
| 14 Sep 2023 | 517.60 | 522.00 | 525.00 | 514.75 | 92893 | -0.23% |
| 13 Sep 2023 | 518.80 | 499.50 | 520.00 | 497.20 | 214294 | 3.87% |
| 12 Sep 2023 | 499.45 | 504.70 | 504.70 | 494.40 | 113277 | -0.13% |
| 11 Sep 2023 | 500.10 | 491.40 | 505.10 | 491.00 | 189336 | 1.78% |
| 08 Sep 2023 | 491.35 | 486.05 | 495.50 | 480.65 | 84099 | 1.92% |
| 07 Sep 2023 | 482.10 | 486.00 | 490.95 | 480.40 | 54466 | -0.88% |
| 06 Sep 2023 | 486.40 | 473.00 | 489.90 | 469.00 | 247152 | 2.83% |
| 05 Sep 2023 | 473.00 | 471.10 | 473.90 | 468.00 | 89830 | 0.21% |
| 04 Sep 2023 | 472.00 | 475.15 | 478.80 | 468.30 | 156905 | -0.66% |
| 01 Sep 2023 | 475.15 | 469.00 | 480.00 | 469.00 | 62026 | 0.57% |
| 31 Aug 2023 | 472.45 | 474.75 | 478.00 | 466.70 | 605280 | -0.48% |
| 30 Aug 2023 | 474.75 | 472.90 | 479.60 | 468.05 | 909705 | 1.04% |
| 29 Aug 2023 | 469.85 | 475.00 | 475.35 | 465.00 | 402635 | -1.43% |
| 28 Aug 2023 | 476.65 | 473.70 | 479.95 | 472.50 | 262776 | -0.09% |
| 25 Aug 2023 | 477.10 | 475.05 | 479.00 | 470.00 | 102607 | 0.43% |
| 24 Aug 2023 | 475.05 | 475.90 | 479.75 | 472.10 | 220354 | 0.01% |
| 23 Aug 2023 | 475.00 | 480.10 | 480.10 | 472.00 | 108401 | -1.06% |
| 22 Aug 2023 | 480.10 | 478.10 | 481.95 | 472.50 | 199469 | 0.42% |
| 21 Aug 2023 | 478.10 | 469.95 | 482.00 | 465.05 | 100673 | 2.41% |
| 18 Aug 2023 | 466.85 | 464.85 | 474.55 | 462.35 | 37041 | 0.43% |
| 17 Aug 2023 | 464.85 | 461.85 | 466.90 | 458.00 | 428186 | 0.11% |
| 16 Aug 2023 | 464.35 | 467.80 | 471.95 | 457.00 | 130099 | -0.97% |
| 14 Aug 2023 | 468.90 | 472.05 | 475.00 | 465.50 | 198894 | -1.99% |
| 11 Aug 2023 | 478.40 | 476.10 | 480.00 | 472.25 | 153945 | -0.16% |
| 10 Aug 2023 | 479.15 | 486.00 | 486.00 | 473.95 | 383056 | -0.77% |
| 09 Aug 2023 | 482.85 | 494.85 | 498.80 | 480.00 | 92754 | -1.09% |
| 08 Aug 2023 | 488.15 | 494.00 | 494.00 | 483.45 | 267138 | -1.09% |
| 07 Aug 2023 | 493.55 | 488.70 | 498.90 | 486.20 | 216328 | 0.58% |
| 04 Aug 2023 | 490.70 | 480.00 | 492.70 | 467.20 | 219907 | 3.79% |
| 03 Aug 2023 | 472.80 | 483.00 | 483.00 | 462.25 | 46445 | -1.02% |
| 02 Aug 2023 | 477.65 | 492.90 | 492.90 | 474.00 | 164032 | -2.72% |
| 01 Aug 2023 | 491.00 | 492.00 | 498.40 | 489.85 | 66100 | -0.18% |
| 31 Jul 2023 | 491.90 | 494.80 | 498.00 | 486.20 | 28279 | -0.59% |
| 28 Jul 2023 | 494.80 | 495.65 | 499.00 | 489.30 | 44288 | 0.12% |
| 27 Jul 2023 | 494.20 | 488.95 | 500.10 | 485.00 | 72669 | 0.85% |
| 26 Jul 2023 | 490.05 | 490.00 | 499.05 | 483.65 | 488069 | 0.77% |
| 25 Jul 2023 | 486.30 | 484.35 | 493.95 | 479.05 | 123691 | -0.44% |
| 24 Jul 2023 | 488.45 | 480.10 | 493.00 | 480.10 | 226388 | 0.39% |
| 21 Jul 2023 | 486.55 | 482.45 | 493.00 | 477.45 | 88984 | 0.11% |
| 20 Jul 2023 | 486.00 | 473.40 | 487.75 | 469.25 | 210398 | 2.80% |
| 19 Jul 2023 | 472.75 | 475.15 | 477.75 | 470.20 | 250451 | -0.51% |
| 18 Jul 2023 | 475.15 | 480.00 | 487.70 | 465.20 | 103666 | -1.20% |
| 17 Jul 2023 | 480.90 | 480.30 | 489.00 | 478.00 | 117126 | -0.88% |
| 14 Jul 2023 | 485.15 | 487.25 | 489.75 | 481.70 | 274047 | -0.21% |
| 13 Jul 2023 | 486.15 | 490.00 | 492.85 | 484.30 | 138647 | -0.79% |
| 12 Jul 2023 | 490.00 | 490.30 | 494.00 | 485.45 | 300780 | -0.22% |
| 11 Jul 2023 | 491.10 | 485.25 | 493.05 | 485.25 | 130462 | 1.04% |
| 10 Jul 2023 | 486.05 | 479.40 | 489.50 | 469.85 | 272417 | 2.37% |
| 07 Jul 2023 | 474.80 | 468.00 | 485.00 | 465.75 | 186695 | 1.45% |
| 06 Jul 2023 | 468.00 | 470.00 | 482.30 | 465.20 | 1444198 | -0.71% |
| 05 Jul 2023 | 471.35 | 464.30 | 476.55 | 464.30 | 473196 | 0.28% |
| 04 Jul 2023 | 470.05 | 484.15 | 484.15 | 465.55 | 381583 | -2.91% |
| 03 Jul 2023 | 484.15 | 485.00 | 493.45 | 482.40 | 48676 | -0.35% |
| 30 Jun 2023 | 485.85 | 475.65 | 489.50 | 475.05 | 192894 | 1.13% |
| 28 Jun 2023 | 480.40 | 475.30 | 485.20 | 471.15 | 205914 | 1.44% |
| 27 Jun 2023 | 473.60 | 460.30 | 479.00 | 460.30 | 177130 | 2.89% |
| 26 Jun 2023 | 460.30 | 460.80 | 463.95 | 454.95 | 96711 | -0.11% |
| 23 Jun 2023 | 460.80 | 445.40 | 467.95 | 445.40 | 183036 | 2.53% |
| 22 Jun 2023 | 449.45 | 443.10 | 451.60 | 442.00 | 84039 | 0.80% |
| 21 Jun 2023 | 445.90 | 441.40 | 448.45 | 440.10 | 101805 | 1.01% |
| 20 Jun 2023 | 441.45 | 437.20 | 444.65 | 437.00 | 122923 | 0.50% |
| 19 Jun 2023 | 439.25 | 438.30 | 448.80 | 438.00 | 245478 | -1.62% |
| 16 Jun 2023 | 446.50 | 439.70 | 448.65 | 432.05 | 97368 | 1.32% |
| 15 Jun 2023 | 440.70 | 437.05 | 445.60 | 434.10 | 114847 | 0.84% |
| 14 Jun 2023 | 437.05 | 445.25 | 445.25 | 429.10 | 165250 | -1.54% |
| 13 Jun 2023 | 443.90 | 448.55 | 453.00 | 442.35 | 50906 | -0.31% |
| 12 Jun 2023 | 445.30 | 443.45 | 453.10 | 440.05 | 192296 | 0.42% |
| 09 Jun 2023 | 443.45 | 446.65 | 448.50 | 439.20 | 164873 | -0.98% |
| 08 Jun 2023 | 447.85 | 450.00 | 455.00 | 444.95 | 171724 | -1.23% |
| 07 Jun 2023 | 453.45 | 441.05 | 454.70 | 437.15 | 703816 | 2.82% |
| 06 Jun 2023 | 441.00 | 440.35 | 448.55 | 438.00 | 353542 | -0.88% |
| 05 Jun 2023 | 444.90 | 444.15 | 453.85 | 442.95 | 179274 | -0.47% |
| 02 Jun 2023 | 447.00 | 437.50 | 449.65 | 437.10 | 90511 | 2.18% |
| 01 Jun 2023 | 437.45 | 449.85 | 449.85 | 434.10 | 148706 | -3.94% |
| 31 May 2023 | 455.40 | 429.20 | 462.60 | 425.20 | 434488 | 6.18% |
| 30 May 2023 | 428.90 | 434.10 | 437.85 | 424.50 | 123258 | -1.32% |
| 29 May 2023 | 434.65 | 435.00 | 438.10 | 430.15 | 185057 | 1.12% |
| 26 May 2023 | 429.85 | 439.75 | 440.00 | 426.30 | 587712 | -1.42% |
| 25 May 2023 | 436.05 | 416.60 | 438.65 | 412.85 | 1846232 | 5.15% |
| 24 May 2023 | 414.70 | 412.50 | 416.60 | 410.65 | 29179 | -0.06% |
| 23 May 2023 | 414.95 | 417.25 | 419.70 | 412.60 | 44626 | -0.52% |
| 22 May 2023 | 417.10 | 415.05 | 419.85 | 412.20 | 226432 | -0.25% |
| 19 May 2023 | 418.15 | 410.65 | 420.00 | 406.20 | 278848 | 1.83% |
| 18 May 2023 | 410.65 | 409.20 | 415.20 | 407.40 | 118960 | 1.26% |
| 17 May 2023 | 405.55 | 405.00 | 413.50 | 401.40 | 251420 | 0.42% |
| 16 May 2023 | 403.85 | 415.80 | 419.00 | 400.55 | 119068 | -2.23% |
| 15 May 2023 | 413.05 | 405.00 | 415.05 | 400.30 | 388024 | 2.49% |
| 12 May 2023 | 403.00 | 403.45 | 405.75 | 398.70 | 99757 | -0.11% |
| 11 May 2023 | 403.45 | 410.00 | 410.00 | 399.00 | 79906 | -1.01% |
| 10 May 2023 | 407.55 | 406.60 | 409.30 | 402.15 | 46599 | 0.26% |
| 09 May 2023 | 406.50 | 400.55 | 409.00 | 400.55 | 149010 | 0.47% |
| 08 May 2023 | 404.60 | 400.25 | 406.25 | 398.10 | 303864 | 1.09% |
| 05 May 2023 | 400.25 | 401.00 | 402.80 | 395.15 | 155354 | -0.65% |
| 04 May 2023 | 402.85 | 393.05 | 405.55 | 390.00 | 89146 | 2.09% |
| 03 May 2023 | 394.60 | 405.95 | 405.95 | 393.20 | 61530 | -2.07% |
| 02 May 2023 | 402.95 | 406.35 | 418.40 | 401.10 | 436286 | -1.91% |
| 28 Apr 2023 | 410.80 | 402.05 | 415.30 | 402.05 | 781705 | 2.55% |
| 27 Apr 2023 | 400.60 | 385.25 | 404.95 | 385.25 | 485417 | 2.84% |
| 26 Apr 2023 | 389.55 | 386.25 | 394.30 | 386.10 | 561429 | -0.15% |
| 25 Apr 2023 | 390.15 | 382.55 | 392.30 | 380.05 | 1352326 | 2.08% |
| 24 Apr 2023 | 382.20 | 386.95 | 386.95 | 379.00 | 73694 | -0.98% |
| 21 Apr 2023 | 386.00 | 386.40 | 390.00 | 384.00 | 816681 | -0.40% |
| 20 Apr 2023 | 387.55 | 381.05 | 390.00 | 380.55 | 427490 | 2.04% |
| 19 Apr 2023 | 379.80 | 375.00 | 381.75 | 373.20 | 174338 | 0.97% |
| 18 Apr 2023 | 376.15 | 384.95 | 384.95 | 370.70 | 366284 | 0.00% |
| 17 Apr 2023 | 376.15 | 381.70 | 385.00 | 370.15 | 267781 | -1.45% |
| 13 Apr 2023 | 381.70 | 383.60 | 386.30 | 380.00 | 254267 | -0.83% |
| 12 Apr 2023 | 384.90 | 386.50 | 388.30 | 379.55 | 163730 | -0.41% |
| 11 Apr 2023 | 386.50 | 383.75 | 388.70 | 382.55 | 202981 | 0.91% |
| 10 Apr 2023 | 383.00 | 375.20 | 389.15 | 375.20 | 340596 | 0.98% |
| 06 Apr 2023 | 379.30 | 378.00 | 382.30 | 375.55 | 90429 | -0.16% |
| 05 Apr 2023 | 379.90 | 375.30 | 382.00 | 371.35 | 141441 | 1.23% |
| 03 Apr 2023 | 375.30 | 371.10 | 377.80 | 366.70 | 172667 | 2.35% |
| 31 Mar 2023 | 366.70 | 361.00 | 369.70 | 358.25 | 354608 | 2.14% |
| 29 Mar 2023 | 359.00 | 364.00 | 369.00 | 353.00 | 1744525 | -0.79% |
| 28 Mar 2023 | 361.85 | 376.70 | 379.20 | 359.05 | 123325 | -3.95% |
| 27 Mar 2023 | 376.75 | 368.50 | 382.60 | 368.50 | 247383 | 0.15% |
| 24 Mar 2023 | 376.20 | 374.00 | 380.00 | 371.55 | 109733 | -0.08% |
| 23 Mar 2023 | 376.50 | 374.00 | 380.00 | 370.05 | 86881 | 1.59% |
| 22 Mar 2023 | 370.60 | 372.00 | 375.05 | 367.65 | 156369 | -0.36% |
| 21 Mar 2023 | 371.95 | 371.95 | 379.30 | 363.35 | 633884 | 1.05% |
| 20 Mar 2023 | 368.10 | 371.05 | 382.00 | 360.55 | 162280 | -1.06% |
| 17 Mar 2023 | 372.05 | 368.80 | 375.95 | 359.00 | 406392 | 1.57% |
| 16 Mar 2023 | 366.30 | 366.55 | 376.90 | 363.00 | 363862 | -2.29% |
| 15 Mar 2023 | 374.90 | 382.00 | 382.00 | 369.00 | 390327 | -3.23% |
| 14 Mar 2023 | 387.40 | 384.00 | 390.05 | 377.50 | 255182 | 1.95% |
| 13 Mar 2023 | 380.00 | 385.55 | 390.45 | 376.60 | 186216 | -1.78% |
| 10 Mar 2023 | 386.90 | 385.05 | 392.65 | 381.40 | 165759 | -0.23% |
| 09 Mar 2023 | 387.80 | 399.60 | 409.00 | 386.20 | 305407 | 0.65% |
| 08 Mar 2023 | 385.30 | 387.30 | 392.00 | 382.00 | 77268 | -0.52% |
| 06 Mar 2023 | 387.30 | 388.45 | 393.80 | 383.70 | 154348 | 1.04% |
| 03 Mar 2023 | 383.30 | 359.05 | 388.70 | 359.05 | 143876 | 6.53% |
| 02 Mar 2023 | 359.80 | 369.40 | 369.40 | 355.20 | 180340 | -2.60% |
| 01 Mar 2023 | 369.40 | 361.00 | 373.05 | 361.00 | 123417 | 2.09% |
| 28 Feb 2023 | 361.85 | 375.00 | 378.40 | 358.50 | 129628 | -1.98% |
| 27 Feb 2023 | 369.15 | 373.20 | 373.20 | 359.80 | 1289113 | -1.10% |
| 24 Feb 2023 | 373.25 | 390.00 | 391.05 | 371.90 | 305202 | -2.07% |
| 23 Feb 2023 | 381.15 | 385.25 | 393.65 | 379.65 | 132884 | -1.51% |
| 22 Feb 2023 | 387.00 | 394.45 | 399.70 | 383.35 | 166667 | -2.01% |
| 21 Feb 2023 | 394.95 | 396.00 | 403.70 | 394.05 | 110026 | -0.38% |
| 20 Feb 2023 | 396.45 | 391.55 | 406.95 | 391.55 | 34108 | 1.32% |
| 17 Feb 2023 | 391.30 | 408.20 | 408.20 | 387.40 | 194592 | -2.24% |
| 16 Feb 2023 | 400.25 | 396.00 | 404.45 | 396.00 | 131818 | 0.28% |
| 15 Feb 2023 | 399.15 | 390.00 | 401.00 | 386.10 | 435741 | 2.97% |
| 14 Feb 2023 | 387.65 | 384.80 | 390.20 | 381.20 | 85225 | 0.73% |
| 13 Feb 2023 | 384.85 | 387.00 | 394.80 | 384.00 | 60996 | -0.56% |
| 10 Feb 2023 | 387.00 | 387.90 | 388.80 | 380.35 | 107565 | 0.82% |
| 09 Feb 2023 | 383.85 | 388.05 | 392.95 | 382.00 | 160367 | -2.07% |
| 08 Feb 2023 | 391.95 | 398.00 | 398.00 | 380.30 | 471299 | -1.52% |
| 07 Feb 2023 | 398.00 | 398.05 | 408.20 | 395.20 | 946561 | -1.01% |
| 06 Feb 2023 | 402.05 | 405.95 | 407.80 | 394.95 | 96853 | -0.96% |
| 03 Feb 2023 | 405.95 | 387.60 | 407.95 | 387.60 | 219719 | 2.79% |
| 02 Feb 2023 | 394.95 | 375.50 | 398.80 | 375.50 | 526102 | 2.45% |
| 01 Feb 2023 | 385.50 | 390.90 | 401.90 | 374.10 | 121222 | -1.14% |
| 31 Jan 2023 | 389.95 | 384.00 | 396.80 | 384.00 | 96521 | 0.68% |
| 30 Jan 2023 | 387.30 | 396.90 | 396.90 | 384.45 | 211372 | -1.39% |
| 27 Jan 2023 | 392.75 | 391.10 | 396.70 | 387.10 | 76422 | -0.96% |
| 25 Jan 2023 | 396.55 | 398.60 | 400.00 | 389.05 | 165139 | 0.23% |
| 24 Jan 2023 | 395.65 | 392.05 | 398.90 | 383.10 | 327907 | 0.91% |
| 23 Jan 2023 | 392.10 | 389.95 | 398.75 | 386.00 | 286885 | 0.62% |
| 20 Jan 2023 | 389.70 | 400.00 | 402.60 | 385.00 | 105035 | -2.32% |
| 19 Jan 2023 | 398.95 | 401.00 | 401.00 | 393.10 | 183305 | -0.75% |
| 18 Jan 2023 | 401.95 | 393.50 | 404.90 | 393.45 | 189253 | 2.02% |
| 17 Jan 2023 | 394.00 | 386.00 | 396.00 | 385.05 | 288575 | 2.38% |
| 16 Jan 2023 | 384.85 | 395.00 | 396.60 | 383.00 | 326712 | -2.26% |
| 13 Jan 2023 | 393.75 | 384.00 | 396.00 | 382.05 | 257776 | 2.54% |
| 12 Jan 2023 | 384.00 | 395.55 | 400.60 | 381.15 | 319906 | -2.96% |
| 11 Jan 2023 | 395.70 | 405.15 | 427.70 | 383.00 | 815581 | -5.45% |
| 10 Jan 2023 | 418.50 | 443.30 | 443.55 | 415.40 | 393587 | -4.46% |
| 09 Jan 2023 | 438.05 | 426.00 | 443.00 | 425.10 | 325491 | 3.74% |
| 06 Jan 2023 | 422.25 | 436.15 | 437.70 | 420.00 | 324395 | -2.53% |
| 05 Jan 2023 | 433.20 | 445.00 | 445.95 | 430.30 | 44634 | -1.22% |
| 04 Jan 2023 | 438.55 | 441.90 | 448.30 | 433.10 | 178171 | -0.63% |
| 03 Jan 2023 | 441.35 | 441.00 | 443.75 | 434.00 | 136417 | 0.30% |
| 02 Jan 2023 | 440.05 | 433.60 | 442.65 | 433.60 | 28494 | 1.49% |
| 30 Dec 2022 | 433.60 | 443.05 | 449.00 | 431.55 | 75146 | -2.13% |
| 29 Dec 2022 | 443.05 | 436.05 | 449.90 | 432.20 | 382953 | 0.67% |
| 28 Dec 2022 | 440.10 | 438.00 | 448.25 | 438.00 | 238165 | -0.47% |
| 27 Dec 2022 | 442.20 | 442.00 | 449.00 | 440.00 | 68381 | 0.16% |
| 26 Dec 2022 | 441.50 | 439.00 | 449.95 | 433.35 | 103331 | -0.16% |
| 23 Dec 2022 | 442.20 | 436.10 | 448.80 | 435.05 | 76878 | -1.33% |
| 22 Dec 2022 | 448.15 | 441.00 | 453.15 | 441.00 | 144553 | 1.30% |
| 21 Dec 2022 | 442.40 | 453.00 | 469.95 | 436.25 | 233934 | -2.33% |
| 20 Dec 2022 | 452.95 | 451.15 | 462.95 | 448.05 | 90841 | -2.16% |
| 19 Dec 2022 | 462.95 | 461.85 | 469.90 | 455.00 | 52782 | 0.24% |
| 16 Dec 2022 | 461.85 | 459.60 | 474.70 | 451.20 | 157191 | 0.49% |
| 15 Dec 2022 | 459.60 | 459.00 | 463.25 | 454.05 | 19263 | 0.13% |
| 14 Dec 2022 | 459.00 | 459.95 | 463.95 | 456.95 | 530724 | -0.21% |
| 13 Dec 2022 | 459.95 | 452.65 | 461.80 | 447.30 | 942614 | 1.61% |
| 12 Dec 2022 | 452.65 | 458.00 | 459.90 | 448.95 | 60591 | -0.60% |
| 09 Dec 2022 | 455.40 | 450.00 | 457.10 | 446.95 | 253329 | 1.02% |
| 08 Dec 2022 | 450.80 | 449.10 | 457.95 | 448.00 | 335609 | -0.91% |
| 07 Dec 2022 | 454.95 | 458.95 | 459.95 | 451.80 | 224324 | -0.86% |
| 06 Dec 2022 | 458.90 | 465.65 | 465.65 | 455.50 | 274288 | -1.45% |
| 05 Dec 2022 | 465.65 | 469.45 | 471.15 | 462.10 | 49455 | -0.81% |
| 02 Dec 2022 | 469.45 | 470.70 | 471.05 | 460.90 | 97146 | 0.06% |
| 01 Dec 2022 | 469.15 | 464.15 | 472.20 | 462.15 | 136553 | 0.97% |
| 30 Nov 2022 | 464.65 | 453.60 | 467.50 | 453.50 | 351192 | 1.39% |
| 29 Nov 2022 | 458.30 | 462.00 | 465.95 | 456.35 | 66101 | -0.75% |
| 28 Nov 2022 | 461.75 | 465.40 | 472.70 | 458.20 | 45040 | -1.42% |
| 25 Nov 2022 | 468.40 | 468.75 | 475.00 | 465.15 | 210500 | -0.07% |
| 24 Nov 2022 | 468.75 | 458.10 | 469.95 | 458.10 | 39483 | 1.19% |
| 23 Nov 2022 | 463.25 | 467.00 | 471.70 | 461.30 | 99442 | -1.19% |
| 22 Nov 2022 | 468.85 | 480.00 | 480.00 | 466.25 | 84755 | -1.23% |
| 21 Nov 2022 | 474.70 | 462.00 | 475.05 | 457.40 | 85401 | 2.75% |
| 18 Nov 2022 | 462.00 | 465.25 | 468.00 | 459.70 | 1426553 | -0.70% |
| 17 Nov 2022 | 465.25 | 453.90 | 471.90 | 453.90 | 1298845 | 1.65% |
| 16 Nov 2022 | 457.70 | 453.70 | 460.15 | 446.20 | 601676 | 1.51% |
| 15 Nov 2022 | 450.90 | 443.00 | 453.90 | 440.00 | 700391 | 1.47% |
| 14 Nov 2022 | 444.35 | 441.05 | 446.00 | 435.40 | 2134036 | 0.75% |
| 11 Nov 2022 | 441.05 | 441.25 | 452.05 | 438.05 | 429596 | 0.06% |
| 10 Nov 2022 | 440.80 | 439.15 | 448.70 | 432.25 | 475113 | 0.38% |
| 09 Nov 2022 | 439.15 | 433.50 | 449.40 | 430.10 | 211426 | -0.16% |
| 07 Nov 2022 | 439.85 | 434.80 | 441.80 | 427.20 | 91569 | 1.16% |
| 04 Nov 2022 | 434.80 | 441.00 | 441.95 | 427.00 | 223505 | -0.62% |
| 03 Nov 2022 | 437.50 | 419.10 | 440.80 | 415.40 | 500602 | 3.77% |
| 02 Nov 2022 | 421.60 | 439.95 | 444.80 | 420.00 | 1031663 | -4.38% |
| 01 Nov 2022 | 440.90 | 440.35 | 449.00 | 429.10 | 849365 | 0.23% |
| 31 Oct 2022 | 439.90 | 425.00 | 441.00 | 425.00 | 628746 | 4.27% |
| 28 Oct 2022 | 421.90 | 424.00 | 428.60 | 417.20 | 327834 | 0.21% |
| 27 Oct 2022 | 421.00 | 406.15 | 425.55 | 406.15 | 1998219 | 3.35% |
| 25 Oct 2022 | 407.35 | 412.45 | 412.45 | 405.00 | 78318 | -0.45% |
| 24 Oct 2022 | 409.20 | 408.00 | 411.45 | 405.90 | 51441 | 1.66% |
| 21 Oct 2022 | 402.50 | 401.90 | 406.90 | 395.00 | 339999 | 1.26% |
| 20 Oct 2022 | 397.50 | 394.80 | 398.75 | 386.20 | 425519 | 1.78% |
| 19 Oct 2022 | 390.55 | 394.95 | 398.95 | 388.55 | 258023 | -0.90% |
| 18 Oct 2022 | 394.10 | 380.00 | 400.15 | 380.00 | 752208 | 3.60% |
| 17 Oct 2022 | 380.40 | 379.25 | 384.85 | 373.10 | 499310 | 0.42% |
| 14 Oct 2022 | 378.80 | 390.00 | 390.85 | 375.30 | 417657 | -0.34% |
| 13 Oct 2022 | 380.10 | 389.00 | 389.00 | 377.40 | 998633 | -1.81% |
| 12 Oct 2022 | 387.10 | 391.05 | 393.80 | 381.20 | 729151 | -1.01% |
| 11 Oct 2022 | 391.05 | 399.95 | 407.80 | 388.15 | 952480 | -2.54% |
| 10 Oct 2022 | 401.25 | 400.00 | 403.90 | 392.05 | 309539 | -0.86% |
| 07 Oct 2022 | 404.75 | 402.00 | 407.90 | 394.05 | 618358 | 1.16% |
| 06 Oct 2022 | 400.10 | 419.40 | 422.90 | 397.10 | 550508 | -3.85% |
| 04 Oct 2022 | 416.10 | 415.00 | 426.00 | 409.95 | 682600 | 2.65% |
| 03 Oct 2022 | 405.35 | 409.80 | 418.30 | 400.85 | 1673223 | 0.82% |
| 30 Sep 2022 | 402.05 | 367.00 | 404.40 | 361.00 | 623982 | 9.36% |
| 29 Sep 2022 | 367.65 | 362.00 | 372.05 | 362.00 | 426704 | 1.09% |
| 28 Sep 2022 | 363.70 | 360.35 | 372.90 | 357.25 | 902937 | 0.37% |
| 27 Sep 2022 | 362.35 | 368.00 | 369.65 | 359.30 | 2875229 | 0.47% |
| 26 Sep 2022 | 360.65 | 372.00 | 379.90 | 358.60 | 947951 | -4.41% |
| 23 Sep 2022 | 377.30 | 385.00 | 389.65 | 373.80 | 1451446 | -2.52% |
| 22 Sep 2022 | 387.05 | 386.50 | 395.00 | 380.60 | 2039783 | 0.78% |
| 21 Sep 2022 | 384.05 | 397.50 | 399.65 | 382.30 | 585742 | -2.46% |
| 20 Sep 2022 | 393.75 | 388.00 | 401.00 | 387.10 | 2534410 | 2.43% |
| 19 Sep 2022 | 384.40 | 377.40 | 387.45 | 373.50 | 1284746 | 1.69% |
| 16 Sep 2022 | 378.00 | 394.00 | 394.00 | 373.10 | 8051456 | -3.32% |
| 15 Sep 2022 | 391.00 | 398.90 | 398.90 | 388.85 | 1218975 | -0.27% |
| 14 Sep 2022 | 392.05 | 387.00 | 394.90 | 382.35 | 1092982 | 0.15% |
| 13 Sep 2022 | 391.45 | 380.10 | 397.40 | 378.30 | 2736876 | 3.05% |
| 12 Sep 2022 | 379.85 | 378.00 | 383.60 | 376.10 | 1241375 | 1.02% |
| 09 Sep 2022 | 376.00 | 386.90 | 386.90 | 373.25 | 977556 | -0.83% |
| 08 Sep 2022 | 379.15 | 378.90 | 389.55 | 370.40 | 1275933 | 1.47% |
| 07 Sep 2022 | 373.65 | 370.00 | 375.60 | 360.95 | 660832 | 0.80% |
| 06 Sep 2022 | 370.70 | 358.00 | 373.70 | 356.85 | 687930 | 4.22% |
| 05 Sep 2022 | 355.70 | 352.50 | 356.90 | 346.40 | 212449 | 2.67% |
| 02 Sep 2022 | 346.45 | 344.00 | 353.90 | 343.90 | 474229 | -0.27% |
| 01 Sep 2022 | 347.40 | 345.00 | 358.90 | 344.10 | 865639 | 0.32% |
| 30 Aug 2022 | 346.30 | 338.00 | 349.70 | 332.95 | 300809 | 2.47% |
| 29 Aug 2022 | 337.95 | 343.00 | 344.10 | 337.10 | 497116 | -3.28% |
| 26 Aug 2022 | 349.40 | 356.00 | 356.00 | 343.40 | 718635 | -0.64% |
| 25 Aug 2022 | 351.65 | 354.80 | 364.00 | 348.10 | 619213 | 0.57% |
| 24 Aug 2022 | 349.65 | 335.00 | 351.55 | 330.70 | 1255811 | 0.91% |
| 23 Aug 2022 | 346.50 | 344.00 | 353.90 | 335.40 | 1489791 | 0.89% |
| 22 Aug 2022 | 343.45 | 343.80 | 344.90 | 336.10 | 1082218 | 0.48% |
| 19 Aug 2022 | 341.80 | 341.50 | 347.80 | 336.10 | 991761 | -0.81% |
| 18 Aug 2022 | 344.60 | 335.95 | 345.85 | 332.10 | 986713 | 3.45% |
| 17 Aug 2022 | 333.10 | 320.00 | 335.50 | 318.10 | 1181531 | 4.63% |
| 16 Aug 2022 | 318.35 | 321.25 | 325.85 | 313.50 | 71781 | -0.75% |
| 12 Aug 2022 | 320.75 | 321.00 | 325.85 | 319.05 | 144315 | 0.00% |
| 11 Aug 2022 | 320.75 | 324.00 | 331.40 | 318.95 | 488856 | -1.91% |
| 10 Aug 2022 | 327.00 | 326.40 | 328.85 | 318.15 | 289276 | 3.02% |
| 08 Aug 2022 | 317.40 | 315.00 | 318.95 | 310.00 | 369659 | 1.32% |
| 05 Aug 2022 | 313.25 | 309.40 | 321.05 | 309.40 | 1313484 | 1.24% |
| 04 Aug 2022 | 309.40 | 308.40 | 311.95 | 296.00 | 129930 | 0.32% |
| 03 Aug 2022 | 308.40 | 297.80 | 311.00 | 297.80 | 474698 | 2.15% |
| 02 Aug 2022 | 301.90 | 305.65 | 309.70 | 292.95 | 532865 | -0.79% |
| 01 Aug 2022 | 304.30 | 296.90 | 311.00 | 294.30 | 629087 | 3.73% |
| 29 Jul 2022 | 293.35 | 288.00 | 297.70 | 288.00 | 228836 | 2.27% |
| 28 Jul 2022 | 286.85 | 291.00 | 294.40 | 284.10 | 239516 | -1.80% |
| 27 Jul 2022 | 292.10 | 299.65 | 299.65 | 287.00 | 115256 | -1.67% |
| 26 Jul 2022 | 297.05 | 291.05 | 298.85 | 285.10 | 72519 | 1.19% |
| 25 Jul 2022 | 293.55 | 293.90 | 300.20 | 291.25 | 50014 | 0.27% |
| 22 Jul 2022 | 292.75 | 291.10 | 296.55 | 290.10 | 150643 | -0.17% |
| 21 Jul 2022 | 293.25 | 291.40 | 294.40 | 287.35 | 218963 | 1.91% |
| 20 Jul 2022 | 287.75 | 296.30 | 296.35 | 285.40 | 271692 | -0.72% |
| 19 Jul 2022 | 289.85 | 292.50 | 293.20 | 283.10 | 578802 | 0.83% |
| 18 Jul 2022 | 287.45 | 276.10 | 289.90 | 272.10 | 209837 | 5.58% |
| 15 Jul 2022 | 272.25 | 274.00 | 282.00 | 269.80 | 759646 | 0.74% |
| 14 Jul 2022 | 270.25 | 274.85 | 278.70 | 259.00 | 279956 | 0.04% |
| 13 Jul 2022 | 270.15 | 294.00 | 295.85 | 267.95 | 511166 | -7.16% |
| 12 Jul 2022 | 291.00 | 291.05 | 297.00 | 286.60 | 168027 | -0.50% |
| 11 Jul 2022 | 292.45 | 297.40 | 297.50 | 285.50 | 1054133 | -5.36% |
| 08 Jul 2022 | 309.00 | 311.00 | 318.00 | 307.15 | 530465 | -1.47% |
| 07 Jul 2022 | 313.60 | 311.00 | 316.45 | 308.05 | 132926 | 1.10% |
| 06 Jul 2022 | 310.20 | 306.90 | 313.15 | 306.05 | 118108 | 1.34% |
| 05 Jul 2022 | 306.10 | 301.00 | 309.00 | 301.00 | 42917 | 1.69% |
| 04 Jul 2022 | 301.00 | 297.50 | 304.95 | 294.35 | 185772 | 1.01% |
| 01 Jul 2022 | 298.00 | 302.60 | 304.00 | 291.00 | 134023 | -1.46% |
| 30 Jun 2022 | 302.40 | 304.70 | 310.70 | 298.55 | 208415 | -1.24% |
| 29 Jun 2022 | 306.20 | 300.00 | 307.90 | 299.35 | 394223 | 1.21% |
| 28 Jun 2022 | 302.55 | 310.00 | 310.00 | 300.20 | 332430 | -1.77% |
| 27 Jun 2022 | 308.00 | 298.00 | 310.00 | 298.00 | 354557 | 3.49% |
| 24 Jun 2022 | 297.60 | 289.95 | 299.00 | 289.95 | 32743 | 4.02% |
| 23 Jun 2022 | 286.10 | 280.00 | 291.65 | 280.00 | 440470 | 2.18% |
| 22 Jun 2022 | 280.00 | 284.50 | 284.90 | 273.05 | 480813 | -1.77% |
| 21 Jun 2022 | 285.05 | 277.10 | 297.00 | 275.15 | 141396 | 4.45% |
| 20 Jun 2022 | 272.90 | 286.80 | 286.80 | 264.00 | 729066 | -3.09% |
| 17 Jun 2022 | 281.60 | 287.00 | 292.85 | 276.00 | 598467 | -3.43% |
| 16 Jun 2022 | 291.60 | 303.20 | 303.95 | 287.25 | 492063 | -3.51% |
| 15 Jun 2022 | 302.20 | 302.00 | 304.90 | 297.00 | 566894 | 0.07% |
| 14 Jun 2022 | 302.00 | 299.70 | 313.90 | 297.00 | 564115 | 1.68% |
| 13 Jun 2022 | 297.00 | 296.60 | 299.90 | 288.90 | 286468 | -1.59% |
| 10 Jun 2022 | 301.80 | 304.00 | 306.70 | 298.25 | 15095 | -1.79% |
| 09 Jun 2022 | 307.30 | 298.00 | 309.15 | 292.90 | 82641 | 3.10% |
| 08 Jun 2022 | 298.05 | 311.15 | 318.00 | 293.95 | 854840 | -5.19% |
| 07 Jun 2022 | 314.35 | 311.30 | 318.90 | 306.55 | 225102 | -0.85% |
| 06 Jun 2022 | 317.05 | 318.00 | 318.85 | 307.55 | 687507 | 0.03% |
| 03 Jun 2022 | 316.95 | 320.05 | 320.05 | 310.15 | 428231 | 0.08% |
| 02 Jun 2022 | 316.70 | 324.00 | 324.00 | 310.00 | 463512 | -0.74% |
| 01 Jun 2022 | 319.05 | 326.40 | 333.95 | 316.05 | 395218 | -3.86% |
| 31 May 2022 | 331.85 | 324.75 | 342.05 | 317.55 | 430846 | 2.19% |
| 30 May 2022 | 324.75 | 309.00 | 329.00 | 309.00 | 344184 | 5.40% |
| 27 May 2022 | 308.10 | 315.00 | 319.90 | 302.95 | 104827 | -1.09% |
| 26 May 2022 | 311.50 | 312.05 | 314.75 | 300.55 | 172297 | -0.18% |
| 25 May 2022 | 312.05 | 303.65 | 313.55 | 303.65 | 271482 | 2.77% |
| 24 May 2022 | 303.65 | 300.60 | 304.05 | 293.50 | 242660 | 1.01% |
| 23 May 2022 | 300.60 | 305.90 | 307.70 | 298.50 | 436026 | -2.00% |
| 20 May 2022 | 306.75 | 306.75 | 315.25 | 300.90 | 755586 | 2.80% |
| 19 May 2022 | 298.40 | 306.00 | 309.90 | 295.00 | 374502 | -4.89% |
| 18 May 2022 | 313.75 | 334.00 | 334.10 | 307.90 | 283835 | -1.75% |
| 17 May 2022 | 319.35 | 319.50 | 325.50 | 308.45 | 324051 | 1.77% |
| 16 May 2022 | 313.80 | 312.90 | 318.90 | 305.10 | 173785 | 0.48% |
| 13 May 2022 | 312.30 | 333.95 | 333.95 | 309.00 | 594706 | -3.12% |
| 12 May 2022 | 322.35 | 328.00 | 329.85 | 317.00 | 491461 | -2.70% |
| 11 May 2022 | 331.30 | 330.10 | 342.25 | 326.20 | 682246 | 0.20% |
| 10 May 2022 | 330.65 | 326.95 | 336.75 | 325.80 | 164684 | 1.85% |
| 09 May 2022 | 324.65 | 319.40 | 329.90 | 315.00 | 382629 | 1.79% |
| 06 May 2022 | 318.95 | 323.10 | 330.85 | 317.10 | 132810 | -2.83% |
| 05 May 2022 | 328.25 | 332.30 | 342.15 | 325.85 | 58344 | -1.22% |
| 04 May 2022 | 332.30 | 345.00 | 354.80 | 327.90 | 1222315 | -4.32% |
| 02 May 2022 | 347.30 | 341.90 | 348.45 | 330.25 | 378038 | 1.27% |
| 29 Apr 2022 | 342.95 | 359.90 | 369.40 | 340.00 | 868370 | -2.36% |
| 28 Apr 2022 | 351.25 | 359.80 | 359.80 | 348.20 | 725314 | -1.42% |
| 27 Apr 2022 | 356.30 | 358.00 | 364.85 | 351.90 | 390981 | -0.88% |
| 26 Apr 2022 | 359.45 | 345.20 | 361.35 | 345.20 | 355593 | 4.45% |
| 25 Apr 2022 | 344.15 | 342.00 | 347.05 | 338.10 | 363341 | -0.20% |
| 22 Apr 2022 | 344.85 | 340.00 | 347.00 | 335.05 | 105415 | 0.47% |
| 21 Apr 2022 | 343.25 | 347.00 | 349.95 | 332.10 | 1725659 | -0.67% |
| 20 Apr 2022 | 345.55 | 337.00 | 352.30 | 337.00 | 762254 | 2.58% |
| 19 Apr 2022 | 336.85 | 345.95 | 348.90 | 332.05 | 177938 | -1.13% |
| 18 Apr 2022 | 340.70 | 354.05 | 355.90 | 338.00 | 1965736 | -4.38% |
| 13 Apr 2022 | 356.30 | 360.40 | 366.85 | 349.00 | 1606101 | -1.01% |
| 12 Apr 2022 | 359.95 | 382.10 | 382.70 | 358.15 | 845213 | -5.25% |
| 11 Apr 2022 | 379.90 | 381.20 | 392.95 | 379.05 | 308610 | -2.13% |
| 08 Apr 2022 | 388.15 | 389.15 | 394.00 | 383.25 | 313079 | -0.10% |
| 07 Apr 2022 | 388.55 | 400.65 | 404.85 | 386.20 | 634432 | -3.02% |
| 06 Apr 2022 | 400.65 | 384.15 | 404.80 | 384.15 | 358723 | 2.53% |
| 05 Apr 2022 | 390.75 | 399.65 | 400.70 | 387.75 | 552295 | -0.95% |
| 04 Apr 2022 | 394.50 | 397.75 | 406.50 | 389.10 | 585446 | 0.43% |
| 01 Apr 2022 | 392.80 | 395.95 | 399.00 | 389.25 | 191011 | -0.80% |
| 31 Mar 2022 | 395.95 | 376.55 | 398.75 | 373.25 | 612390 | 3.22% |
| 30 Mar 2022 | 383.60 | 385.00 | 393.00 | 374.00 | 1356909 | 0.77% |
| 29 Mar 2022 | 380.65 | 372.00 | 382.75 | 368.00 | 1365736 | 3.59% |
| 28 Mar 2022 | 367.45 | 351.50 | 373.80 | 345.55 | 1062422 | 4.70% |
| 25 Mar 2022 | 350.95 | 343.10 | 353.50 | 342.00 | 418621 | 2.18% |
| 24 Mar 2022 | 343.45 | 346.00 | 348.75 | 338.20 | 234800 | -1.52% |
| 23 Mar 2022 | 348.75 | 350.15 | 352.20 | 342.10 | 432821 | -1.20% |
| 22 Mar 2022 | 353.00 | 348.90 | 356.45 | 340.25 | 169824 | 2.16% |
| 21 Mar 2022 | 345.55 | 361.70 | 361.70 | 344.10 | 63519 | -3.83% |
| 17 Mar 2022 | 359.30 | 352.00 | 363.00 | 348.00 | 764150 | 3.77% |
| 16 Mar 2022 | 346.25 | 344.00 | 349.15 | 339.60 | 118128 | 2.18% |
| 15 Mar 2022 | 338.85 | 335.50 | 345.55 | 331.20 | 378801 | 0.12% |
| 14 Mar 2022 | 338.45 | 331.00 | 343.60 | 331.00 | 686630 | 0.88% |
| 11 Mar 2022 | 335.50 | 335.10 | 342.00 | 331.05 | 154123 | -0.56% |
| 10 Mar 2022 | 337.40 | 335.30 | 345.10 | 328.25 | 652206 | 1.32% |
| 09 Mar 2022 | 333.00 | 323.45 | 336.85 | 310.25 | 221727 | 3.27% |
| 08 Mar 2022 | 322.45 | 315.40 | 325.75 | 309.30 | 170079 | 3.28% |
| 07 Mar 2022 | 312.20 | 295.80 | 319.00 | 290.00 | 710329 | 4.14% |
| 04 Mar 2022 | 299.80 | 302.05 | 310.95 | 297.50 | 709960 | -4.42% |
| 03 Mar 2022 | 313.65 | 322.50 | 322.95 | 310.00 | 192465 | -0.92% |
| 02 Mar 2022 | 316.55 | 327.95 | 327.95 | 310.05 | 348764 | -3.56% |
| 28 Feb 2022 | 328.25 | 332.65 | 332.65 | 313.00 | 593321 | -1.40% |
| 25 Feb 2022 | 332.90 | 329.80 | 339.25 | 324.85 | 468710 | 4.37% |
| 24 Feb 2022 | 318.95 | 331.45 | 337.00 | 313.10 | 1140418 | -8.31% |
| 23 Feb 2022 | 347.85 | 352.80 | 352.80 | 342.55 | 683844 | -0.07% |
| 22 Feb 2022 | 348.10 | 345.05 | 349.95 | 335.30 | 144543 | -2.52% |
| 21 Feb 2022 | 357.10 | 355.00 | 359.75 | 346.00 | 128956 | 0.59% |
| 18 Feb 2022 | 355.00 | 364.50 | 367.05 | 353.30 | 354786 | -3.35% |
| 17 Feb 2022 | 367.30 | 369.70 | 375.40 | 362.30 | 32382 | -0.65% |
| 16 Feb 2022 | 369.70 | 365.00 | 376.00 | 359.00 | 129445 | 2.11% |
| 15 Feb 2022 | 362.05 | 346.10 | 364.70 | 342.35 | 218315 | 5.09% |
| 14 Feb 2022 | 344.50 | 360.00 | 360.00 | 339.35 | 431981 | -6.16% |
| 11 Feb 2022 | 367.10 | 367.50 | 376.90 | 364.85 | 31617 | -2.43% |
| 10 Feb 2022 | 376.25 | 379.85 | 379.85 | 362.90 | 199762 | 1.36% |
| 09 Feb 2022 | 371.20 | 359.00 | 378.05 | 357.20 | 308771 | 2.13% |
| 08 Feb 2022 | 363.45 | 374.00 | 374.00 | 358.05 | 162679 | -1.05% |
| 07 Feb 2022 | 367.30 | 380.95 | 381.00 | 356.95 | 252164 | -2.89% |
| 04 Feb 2022 | 378.25 | 378.45 | 384.85 | 374.00 | 23980 | -0.05% |
| 03 Feb 2022 | 378.45 | 378.00 | 385.90 | 377.60 | 93267 | -1.15% |
| 02 Feb 2022 | 382.85 | 386.00 | 389.70 | 379.30 | 837875 | 0.04% |
| 01 Feb 2022 | 382.70 | 385.00 | 387.95 | 377.10 | 228980 | 0.25% |
| 31 Jan 2022 | 381.75 | 380.00 | 385.00 | 362.55 | 345520 | 3.76% |
| 28 Jan 2022 | 367.90 | 371.90 | 399.90 | 363.40 | 494961 | 0.74% |
| 27 Jan 2022 | 365.20 | 368.00 | 370.60 | 359.10 | 202862 | -1.47% |
| 25 Jan 2022 | 370.65 | 346.30 | 379.60 | 346.20 | 307746 | 7.17% |
| 24 Jan 2022 | 345.85 | 350.00 | 360.45 | 336.30 | 499302 | -1.66% |
| 21 Jan 2022 | 351.70 | 367.90 | 367.90 | 345.80 | 96821 | -4.05% |
| 20 Jan 2022 | 366.55 | 366.10 | 372.15 | 364.10 | 462951 | 0.12% |
| 19 Jan 2022 | 366.10 | 375.85 | 375.85 | 362.40 | 773592 | -1.67% |
| 18 Jan 2022 | 372.30 | 382.70 | 385.35 | 371.25 | 518624 | -2.72% |
| 17 Jan 2022 | 382.70 | 382.50 | 388.25 | 375.05 | 161155 | 0.05% |
| 14 Jan 2022 | 382.50 | 388.00 | 388.00 | 375.50 | 280011 | -1.32% |
| 13 Jan 2022 | 387.60 | 385.00 | 390.00 | 379.20 | 149324 | 0.94% |
| 12 Jan 2022 | 384.00 | 368.95 | 385.90 | 364.35 | 1066059 | 5.60% |
| 11 Jan 2022 | 363.65 | 363.00 | 366.30 | 354.90 | 144597 | 0.17% |
| 10 Jan 2022 | 363.05 | 365.90 | 369.60 | 362.00 | 466191 | 0.35% |
| 07 Jan 2022 | 361.80 | 365.00 | 368.15 | 358.30 | 374684 | -1.04% |
| 06 Jan 2022 | 365.60 | 365.10 | 370.90 | 361.10 | 785670 | 0.87% |
| 05 Jan 2022 | 362.45 | 364.70 | 368.90 | 332.20 | 182515 | 0.42% |
| 04 Jan 2022 | 360.95 | 360.00 | 365.50 | 358.35 | 668561 | 0.82% |
| 03 Jan 2022 | 358.00 | 355.00 | 359.10 | 352.10 | 710600 | 1.52% |
| 31 Dec 2021 | 352.65 | 352.60 | 359.00 | 348.50 | 59646 | 1.25% |
| 30 Dec 2021 | 348.30 | 347.45 | 354.60 | 342.00 | 201614 | 0.65% |
| 29 Dec 2021 | 346.05 | 350.00 | 352.95 | 345.05 | 55793 | -0.63% |
| 28 Dec 2021 | 348.25 | 346.25 | 356.95 | 344.10 | 44708 | 0.33% |
| 27 Dec 2021 | 347.10 | 342.00 | 349.85 | 339.50 | 116992 | 0.49% |
| 24 Dec 2021 | 345.40 | 344.30 | 350.95 | 341.00 | 111199 | -0.20% |
| 23 Dec 2021 | 346.10 | 353.90 | 353.90 | 344.00 | 53499 | -0.13% |
| 22 Dec 2021 | 346.55 | 339.50 | 351.20 | 339.35 | 288966 | 2.08% |
| 21 Dec 2021 | 339.50 | 346.50 | 346.50 | 335.05 | 250139 | -1.05% |
| 20 Dec 2021 | 343.10 | 339.80 | 349.95 | 316.20 | 854345 | 0.81% |
| 17 Dec 2021 | 340.35 | 347.00 | 348.80 | 333.10 | 1197776 | -2.37% |
| 16 Dec 2021 | 348.60 | 356.10 | 364.90 | 345.45 | 159897 | -1.82% |
| 15 Dec 2021 | 355.05 | 361.90 | 365.00 | 353.30 | 141174 | -0.24% |
| 14 Dec 2021 | 355.90 | 368.00 | 376.05 | 340.00 | 2070308 | -4.52% |
| 13 Dec 2021 | 372.75 | 382.75 | 385.95 | 368.95 | 259962 | -0.79% |
| 10 Dec 2021 | 375.70 | 370.00 | 377.95 | 369.60 | 299469 | -0.38% |
| 09 Dec 2021 | 377.15 | 381.75 | 387.80 | 375.15 | 95940 | -0.57% |
| 08 Dec 2021 | 379.30 | 377.00 | 386.15 | 375.45 | 361924 | 1.66% |
| 07 Dec 2021 | 373.10 | 375.70 | 379.00 | 363.20 | 1118473 | 1.76% |
| 06 Dec 2021 | 366.65 | 387.30 | 387.30 | 363.15 | 374024 | -5.33% |
| 03 Dec 2021 | 387.30 | 394.55 | 396.95 | 383.95 | 271521 | -1.84% |
| 02 Dec 2021 | 394.55 | 397.45 | 398.35 | 383.00 | 298053 | 0.52% |
| 01 Dec 2021 | 392.50 | 399.00 | 399.00 | 389.10 | 444906 | 0.44% |
| 30 Nov 2021 | 390.80 | 406.00 | 415.00 | 388.00 | 341379 | -3.87% |
| 29 Nov 2021 | 406.55 | 422.00 | 434.00 | 393.10 | 410885 | -1.41% |
| 26 Nov 2021 | 412.35 | 423.90 | 460.60 | 401.35 | 503903 | -1.53% |
| 25 Nov 2021 | 418.75 | 427.70 | 427.70 | 409.30 | 289933 | -1.16% |
| 24 Nov 2021 | 423.65 | 420.00 | 437.85 | 418.20 | 417484 | 2.52% |
| 23 Nov 2021 | 413.25 | 396.00 | 418.00 | 388.10 | 1579814 | 6.02% |
| 22 Nov 2021 | 389.80 | 392.00 | 401.35 | 380.25 | 1116538 | 6.82% |
| 18 Nov 2021 | 364.90 | 370.00 | 371.95 | 357.10 | 273249 | -1.14% |
| 17 Nov 2021 | 369.10 | 369.40 | 372.80 | 359.15 | 625631 | -0.08% |
| 16 Nov 2021 | 369.40 | 380.00 | 380.85 | 367.35 | 372500 | -2.11% |
| 15 Nov 2021 | 377.35 | 388.00 | 390.95 | 376.00 | 565637 | -2.66% |
| 12 Nov 2021 | 387.65 | 380.00 | 391.50 | 377.60 | 779479 | 3.28% |
| 11 Nov 2021 | 375.35 | 392.00 | 394.85 | 370.00 | 1712751 | -3.25% |
| 10 Nov 2021 | 387.95 | 373.10 | 390.00 | 360.25 | 444502 | 4.22% |
| 09 Nov 2021 | 372.25 | 361.00 | 375.00 | 356.60 | 1061738 | 3.43% |
| 08 Nov 2021 | 359.90 | 360.10 | 370.00 | 355.05 | 1301206 | 1.02% |
| 04 Nov 2021 | 356.25 | 359.00 | 359.70 | 350.25 | 147717 | 1.86% |
| 03 Nov 2021 | 349.75 | 364.00 | 374.80 | 342.50 | 1702072 | 2.16% |
