DCMSRIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 165.36 | 167.20 | 169.00 | 162.80 | 504495 | -0.64% |
| 17 Dec 2025 | 166.43 | 167.90 | 169.39 | 165.03 | 177044 | -0.80% |
| 16 Dec 2025 | 167.78 | 165.00 | 168.49 | 165.00 | 126666 | 1.85% |
| 15 Dec 2025 | 164.74 | 164.70 | 168.50 | 163.78 | 159665 | 0.33% |
| 12 Dec 2025 | 164.19 | 166.79 | 167.90 | 163.30 | 154248 | -1.26% |
| 11 Dec 2025 | 166.28 | 169.12 | 170.49 | 165.00 | 278082 | -0.89% |
| 10 Dec 2025 | 167.78 | 170.40 | 175.75 | 166.10 | 236404 | -1.25% |
| 09 Dec 2025 | 169.91 | 162.54 | 172.87 | 159.50 | 383798 | 4.53% |
| 08 Dec 2025 | 162.54 | 162.00 | 165.49 | 161.10 | 122467 | 0.02% |
| 05 Dec 2025 | 162.51 | 166.40 | 166.60 | 161.63 | 72929 | -2.45% |
| 04 Dec 2025 | 166.60 | 168.40 | 168.52 | 165.88 | 31592 | -0.99% |
| 03 Dec 2025 | 168.27 | 170.40 | 170.45 | 166.79 | 28632 | -0.30% |
| 02 Dec 2025 | 168.78 | 173.41 | 174.24 | 168.02 | 66883 | -3.43% |
| 01 Dec 2025 | 174.77 | 173.00 | 176.00 | 171.53 | 117026 | 0.95% |
| 28 Nov 2025 | 173.12 | 171.10 | 174.90 | 170.00 | 136735 | 1.28% |
| 27 Nov 2025 | 170.94 | 170.45 | 172.22 | 168.40 | 57748 | -0.15% |
| 26 Nov 2025 | 171.19 | 171.46 | 172.00 | 170.11 | 49607 | -0.16% |
| 25 Nov 2025 | 171.46 | 168.00 | 173.24 | 168.00 | 121283 | 0.58% |
| 24 Nov 2025 | 170.47 | 170.40 | 172.80 | 167.00 | 346318 | 3.12% |
| 21 Nov 2025 | 165.32 | 165.83 | 167.01 | 162.08 | 97643 | 0.19% |
| 20 Nov 2025 | 165.00 | 165.40 | 166.18 | 163.51 | 49470 | -0.71% |
| 19 Nov 2025 | 166.18 | 166.46 | 167.50 | 164.01 | 32251 | 0.04% |
| 18 Nov 2025 | 166.11 | 164.75 | 167.39 | 162.02 | 132815 | 0.73% |
| 17 Nov 2025 | 164.91 | 160.50 | 165.75 | 160.40 | 108177 | 2.94% |
| 14 Nov 2025 | 160.20 | 160.30 | 162.85 | 160.00 | 41241 | 0.29% |
| 13 Nov 2025 | 159.74 | 160.76 | 161.73 | 159.39 | 28644 | -0.33% |
| 12 Nov 2025 | 160.27 | 160.00 | 162.50 | 159.56 | 47617 | -0.20% |
| 11 Nov 2025 | 160.59 | 160.82 | 167.69 | 157.45 | 94283 | -0.39% |
| 10 Nov 2025 | 161.22 | 155.33 | 162.88 | 155.33 | 112688 | 2.70% |
| 07 Nov 2025 | 156.98 | 155.81 | 157.75 | 152.40 | 117809 | 0.51% |
| 06 Nov 2025 | 156.18 | 160.25 | 166.00 | 155.20 | 355129 | -8.55% |
| 04 Nov 2025 | 170.78 | 172.00 | 173.41 | 170.10 | 32867 | -0.77% |
| 03 Nov 2025 | 172.10 | 173.39 | 175.00 | 171.50 | 58986 | -0.48% |
| 31 Oct 2025 | 172.93 | 173.50 | 176.30 | 169.83 | 105449 | 0.67% |
| 30 Oct 2025 | 171.78 | 175.99 | 176.19 | 167.81 | 115243 | -2.07% |
| 29 Oct 2025 | 175.41 | 175.00 | 179.90 | 171.35 | 297971 | 2.55% |
| 28 Oct 2025 | 171.05 | 172.28 | 173.89 | 170.39 | 31927 | -1.44% |
| 27 Oct 2025 | 173.55 | 171.45 | 174.98 | 171.45 | 65772 | 0.22% |
| 24 Oct 2025 | 173.17 | 175.70 | 175.70 | 172.38 | 49593 | -0.74% |
| 23 Oct 2025 | 174.46 | 179.00 | 179.01 | 174.00 | 127493 | -1.10% |
| 21 Oct 2025 | 176.40 | 176.11 | 179.60 | 174.15 | 96566 | 0.44% |
| 20 Oct 2025 | 175.62 | 175.80 | 176.24 | 172.80 | 236557 | 0.95% |
| 17 Oct 2025 | 173.96 | 171.17 | 174.49 | 171.17 | 82481 | 0.10% |
| 16 Oct 2025 | 173.78 | 170.00 | 176.10 | 169.19 | 251621 | 2.37% |
| 15 Oct 2025 | 169.75 | 169.19 | 172.48 | 166.50 | 97068 | 0.84% |
| 14 Oct 2025 | 168.34 | 167.80 | 173.00 | 163.77 | 250872 | 0.35% |
| 13 Oct 2025 | 167.75 | 166.97 | 169.61 | 166.20 | 103422 | -0.15% |
| 10 Oct 2025 | 168.00 | 170.06 | 171.43 | 167.02 | 82765 | -0.98% |
| 09 Oct 2025 | 169.66 | 170.15 | 172.27 | 168.55 | 87671 | -1.17% |
| 08 Oct 2025 | 171.67 | 174.61 | 175.40 | 170.20 | 113678 | -0.90% |
| 07 Oct 2025 | 173.23 | 175.42 | 175.42 | 171.05 | 106776 | -1.79% |
| 06 Oct 2025 | 176.38 | 176.91 | 180.00 | 174.30 | 419633 | 0.50% |
| 03 Oct 2025 | 175.51 | 171.02 | 176.00 | 170.00 | 295823 | 1.93% |
| 01 Oct 2025 | 172.19 | 165.10 | 181.90 | 165.10 | 1121386 | 5.33% |
| 30 Sep 2025 | 163.48 | 163.20 | 165.00 | 161.50 | 74181 | 1.18% |
| 29 Sep 2025 | 161.58 | 163.85 | 165.26 | 161.20 | 44618 | -1.25% |
| 26 Sep 2025 | 163.63 | 169.19 | 169.19 | 163.00 | 80448 | -2.80% |
| 25 Sep 2025 | 168.35 | 169.20 | 170.29 | 167.00 | 59199 | -0.76% |
| 24 Sep 2025 | 169.64 | 171.10 | 172.49 | 168.95 | 117427 | -0.93% |
| 23 Sep 2025 | 171.23 | 166.48 | 176.78 | 165.01 | 324771 | 2.85% |
| 22 Sep 2025 | 166.48 | 166.05 | 168.29 | 165.50 | 51654 | -0.24% |
| 19 Sep 2025 | 166.88 | 167.14 | 168.73 | 166.60 | 41117 | -0.95% |
| 18 Sep 2025 | 168.48 | 172.00 | 174.00 | 167.02 | 119631 | -1.06% |
| 17 Sep 2025 | 170.29 | 165.85 | 174.40 | 165.23 | 544938 | 3.72% |
| 16 Sep 2025 | 164.18 | 165.10 | 166.45 | 164.00 | 46302 | -0.92% |
| 15 Sep 2025 | 165.71 | 167.26 | 168.15 | 165.00 | 56858 | -0.93% |
| 12 Sep 2025 | 167.26 | 166.20 | 169.88 | 165.76 | 68438 | 0.66% |
| 11 Sep 2025 | 166.16 | 169.14 | 172.60 | 165.11 | 93162 | -1.76% |
| 10 Sep 2025 | 169.14 | 166.50 | 172.28 | 165.16 | 83311 | 1.45% |
| 09 Sep 2025 | 166.73 | 162.87 | 167.70 | 162.25 | 99519 | 2.76% |
| 08 Sep 2025 | 162.25 | 162.21 | 163.90 | 160.99 | 65602 | 0.04% |
| 05 Sep 2025 | 162.19 | 159.25 | 163.00 | 158.36 | 83431 | 1.87% |
| 04 Sep 2025 | 159.21 | 160.00 | 161.09 | 158.55 | 109472 | 0.36% |
| 03 Sep 2025 | 158.64 | 158.97 | 159.65 | 157.73 | 81853 | 0.59% |
| 02 Sep 2025 | 157.71 | 157.70 | 163.76 | 156.80 | 342646 | 0.74% |
| 01 Sep 2025 | 156.55 | 157.90 | 159.91 | 155.62 | 111432 | -0.84% |
| 29 Aug 2025 | 157.88 | 157.60 | 159.79 | 153.60 | 61048 | 0.44% |
| 28 Aug 2025 | 157.19 | 159.69 | 162.05 | 156.30 | 56665 | -0.61% |
| 26 Aug 2025 | 158.15 | 160.00 | 161.09 | 157.53 | 56191 | -1.48% |
| 25 Aug 2025 | 160.53 | 162.95 | 162.95 | 160.10 | 74528 | -0.50% |
| 22 Aug 2025 | 161.34 | 163.10 | 165.39 | 160.94 | 88429 | -1.59% |
| 21 Aug 2025 | 163.94 | 166.58 | 168.60 | 163.32 | 71481 | -1.58% |
| 20 Aug 2025 | 166.58 | 165.57 | 167.76 | 164.83 | 50406 | 0.61% |
| 19 Aug 2025 | 165.57 | 163.07 | 167.29 | 162.83 | 55854 | 1.53% |
| 18 Aug 2025 | 163.07 | 166.43 | 166.80 | 162.42 | 67191 | -0.31% |
| 14 Aug 2025 | 163.57 | 161.90 | 166.99 | 161.30 | 74029 | 1.16% |
| 13 Aug 2025 | 161.69 | 169.50 | 169.90 | 160.50 | 224715 | -4.33% |
| 12 Aug 2025 | 169.00 | 166.00 | 172.77 | 166.00 | 318313 | 0.56% |
| 11 Aug 2025 | 168.06 | 170.00 | 171.74 | 166.60 | 95189 | 0.02% |
| 08 Aug 2025 | 168.03 | 168.20 | 172.00 | 167.23 | 59820 | -1.97% |
| 07 Aug 2025 | 171.40 | 170.25 | 173.03 | 166.20 | 90912 | -0.34% |
| 06 Aug 2025 | 171.98 | 172.93 | 173.35 | 168.61 | 123526 | -0.55% |
| 05 Aug 2025 | 172.93 | 172.62 | 174.80 | 170.05 | 135177 | 0.98% |
| 04 Aug 2025 | 171.25 | 166.70 | 177.75 | 166.25 | 545476 | 4.04% |
| 01 Aug 2025 | 164.60 | 168.50 | 170.85 | 163.10 | 84749 | -2.33% |
| 31 Jul 2025 | 168.52 | 165.00 | 173.25 | 163.91 | 89795 | 0.30% |
| 30 Jul 2025 | 168.02 | 168.63 | 169.28 | 166.44 | 50794 | -0.04% |
| 29 Jul 2025 | 168.09 | 166.45 | 169.50 | 163.79 | 67680 | 2.49% |
| 28 Jul 2025 | 164.00 | 167.82 | 171.29 | 161.25 | 100785 | -2.77% |
| 25 Jul 2025 | 168.67 | 171.55 | 173.98 | 167.25 | 71946 | -1.80% |
| 24 Jul 2025 | 171.77 | 175.00 | 176.01 | 171.41 | 84624 | -1.01% |
| 23 Jul 2025 | 173.52 | 176.60 | 177.10 | 172.29 | 66264 | -0.75% |
| 22 Jul 2025 | 174.84 | 176.72 | 180.20 | 173.20 | 126260 | -0.37% |
| 21 Jul 2025 | 175.49 | 171.93 | 177.65 | 169.78 | 158917 | 2.40% |
| 18 Jul 2025 | 171.37 | 170.70 | 172.99 | 168.72 | 77937 | 0.42% |
| 17 Jul 2025 | 170.65 | 175.00 | 175.88 | 170.25 | 125261 | -2.09% |
| 16 Jul 2025 | 174.30 | 174.44 | 174.76 | 172.59 | 64322 | 0.18% |
| 15 Jul 2025 | 173.98 | 171.00 | 175.00 | 171.00 | 110453 | 2.29% |
| 14 Jul 2025 | 170.08 | 170.64 | 171.41 | 167.48 | 66788 | 0.17% |
| 11 Jul 2025 | 169.79 | 170.00 | 173.00 | 169.25 | 60371 | 0.13% |
| 10 Jul 2025 | 169.57 | 170.01 | 173.90 | 167.41 | 120960 | -1.23% |
| 09 Jul 2025 | 171.69 | 170.00 | 172.42 | 170.00 | 60145 | 0.20% |
| 08 Jul 2025 | 171.35 | 172.00 | 173.03 | 168.61 | 95763 | -0.29% |
| 07 Jul 2025 | 171.85 | 172.89 | 174.40 | 171.09 | 55584 | -0.60% |
| 04 Jul 2025 | 172.89 | 172.90 | 175.00 | 171.10 | 137136 | 0.31% |
| 03 Jul 2025 | 172.35 | 165.00 | 174.90 | 163.70 | 480475 | 4.75% |
| 02 Jul 2025 | 164.54 | 166.44 | 166.44 | 163.33 | 53445 | -0.68% |
| 01 Jul 2025 | 165.67 | 166.82 | 167.28 | 164.50 | 54741 | -0.69% |
| 30 Jun 2025 | 166.82 | 167.63 | 168.98 | 165.35 | 77974 | 0.01% |
| 27 Jun 2025 | 166.81 | 168.79 | 168.79 | 165.67 | 48708 | -0.66% |
| 26 Jun 2025 | 167.91 | 168.19 | 169.00 | 165.79 | 33387 | 0.32% |
| 25 Jun 2025 | 167.37 | 162.00 | 169.62 | 161.00 | 98607 | 3.32% |
| 24 Jun 2025 | 161.99 | 158.70 | 164.90 | 158.70 | 71498 | 2.14% |
| 23 Jun 2025 | 158.59 | 158.00 | 160.56 | 156.80 | 71212 | -0.06% |
| 20 Jun 2025 | 158.68 | 156.97 | 159.80 | 156.07 | 35052 | 1.09% |
| 19 Jun 2025 | 156.97 | 162.50 | 163.84 | 154.06 | 143467 | -2.73% |
| 18 Jun 2025 | 161.38 | 164.79 | 164.80 | 160.55 | 64002 | -1.59% |
| 17 Jun 2025 | 163.98 | 169.35 | 170.55 | 163.35 | 149939 | -2.21% |
| 16 Jun 2025 | 167.69 | 168.05 | 170.00 | 165.21 | 43054 | -0.40% |
| 13 Jun 2025 | 168.36 | 170.00 | 172.40 | 167.59 | 101568 | -2.72% |
| 12 Jun 2025 | 173.06 | 178.00 | 179.04 | 171.45 | 107228 | -2.39% |
| 11 Jun 2025 | 177.30 | 177.90 | 180.60 | 175.09 | 100259 | 0.66% |
| 10 Jun 2025 | 176.14 | 174.30 | 177.99 | 172.12 | 144075 | 2.06% |
| 09 Jun 2025 | 172.58 | 170.90 | 173.25 | 167.81 | 139852 | 1.83% |
| 06 Jun 2025 | 169.48 | 166.70 | 171.01 | 166.70 | 71647 | 1.70% |
| 05 Jun 2025 | 166.65 | 169.29 | 169.29 | 166.11 | 53611 | -0.93% |
| 04 Jun 2025 | 168.21 | 169.80 | 169.80 | 165.05 | 82149 | 0.02% |
| 03 Jun 2025 | 168.18 | 165.40 | 170.56 | 165.00 | 137145 | 2.66% |
| 02 Jun 2025 | 163.82 | 166.10 | 167.60 | 163.20 | 136314 | -1.30% |
| 30 May 2025 | 165.98 | 173.00 | 173.00 | 165.36 | 338079 | -4.26% |
| 29 May 2025 | 173.36 | 182.90 | 183.00 | 170.92 | 289028 | -4.10% |
| 28 May 2025 | 180.77 | 181.53 | 183.90 | 180.00 | 55368 | 0.57% |
| 27 May 2025 | 179.74 | 185.16 | 187.01 | 178.20 | 207582 | -2.93% |
| 26 May 2025 | 185.16 | 188.00 | 189.06 | 182.61 | 90732 | -0.34% |
| 23 May 2025 | 185.80 | 184.70 | 186.90 | 182.48 | 58629 | 0.60% |
| 22 May 2025 | 184.70 | 187.60 | 187.60 | 182.10 | 44849 | -0.57% |
| 21 May 2025 | 185.76 | 186.90 | 188.00 | 183.45 | 127000 | 0.38% |
| 20 May 2025 | 185.05 | 184.00 | 187.20 | 182.71 | 70695 | 0.63% |
| 19 May 2025 | 183.89 | 187.00 | 189.01 | 182.71 | 170538 | -0.02% |
| 16 May 2025 | 183.93 | 186.98 | 187.99 | 183.07 | 147240 | -0.71% |
| 15 May 2025 | 185.25 | 185.00 | 186.50 | 182.81 | 88170 | 0.44% |
| 14 May 2025 | 184.44 | 185.25 | 188.00 | 183.31 | 136240 | 0.55% |
| 13 May 2025 | 183.44 | 182.51 | 187.00 | 182.21 | 119696 | 0.76% |
| 12 May 2025 | 182.05 | 177.45 | 183.05 | 176.99 | 200851 | 4.61% |
| 09 May 2025 | 174.02 | 170.20 | 175.50 | 168.99 | 93679 | -0.53% |
| 08 May 2025 | 174.95 | 180.10 | 182.89 | 173.50 | 47105 | -2.77% |
| 07 May 2025 | 179.94 | 176.01 | 181.70 | 176.01 | 80791 | 0.74% |
| 06 May 2025 | 178.61 | 188.00 | 194.00 | 176.25 | 601051 | -0.56% |
| 05 May 2025 | 179.61 | 179.50 | 181.33 | 175.95 | 75413 | 0.38% |
| 02 May 2025 | 178.93 | 181.78 | 181.78 | 175.61 | 67991 | -0.06% |
| 30 Apr 2025 | 179.03 | 172.20 | 181.80 | 171.20 | 155235 | 2.54% |
| 29 Apr 2025 | 174.60 | 180.11 | 183.00 | 173.60 | 120942 | -3.09% |
| 28 Apr 2025 | 180.17 | 180.10 | 182.15 | 176.64 | 51868 | -0.01% |
| 25 Apr 2025 | 180.18 | 182.05 | 183.45 | 176.39 | 161569 | -1.55% |
| 24 Apr 2025 | 183.01 | 186.94 | 186.94 | 181.44 | 86541 | -1.12% |
| 23 Apr 2025 | 185.08 | 186.85 | 187.10 | 182.17 | 104682 | 0.53% |
| 22 Apr 2025 | 184.11 | 180.00 | 186.90 | 178.52 | 114985 | 2.15% |
| 21 Apr 2025 | 180.24 | 177.00 | 182.10 | 174.34 | 117351 | 2.14% |
| 17 Apr 2025 | 176.47 | 173.89 | 177.45 | 172.47 | 98194 | 1.71% |
| 16 Apr 2025 | 173.50 | 173.90 | 174.25 | 170.60 | 66663 | 0.91% |
| 15 Apr 2025 | 171.94 | 170.90 | 173.60 | 168.02 | 71260 | 2.50% |
| 11 Apr 2025 | 167.74 | 170.70 | 170.70 | 166.57 | 48008 | 1.71% |
| 09 Apr 2025 | 164.92 | 166.30 | 167.19 | 159.71 | 108848 | -1.70% |
| 08 Apr 2025 | 167.78 | 172.00 | 172.50 | 164.11 | 79322 | 2.23% |
| 07 Apr 2025 | 164.12 | 150.06 | 165.11 | 150.06 | 180003 | -7.20% |
| 04 Apr 2025 | 176.86 | 174.01 | 179.38 | 173.61 | 275419 | -0.01% |
| 03 Apr 2025 | 176.88 | 175.90 | 177.90 | 171.55 | 183902 | -0.43% |
| 02 Apr 2025 | 177.65 | 181.80 | 181.80 | 173.61 | 194662 | -0.34% |
| 01 Apr 2025 | 178.25 | 160.00 | 181.00 | 160.00 | 793418 | 11.44% |
| 28 Mar 2025 | 159.95 | 163.35 | 167.76 | 158.80 | 109713 | -0.60% |
| 27 Mar 2025 | 160.92 | 166.88 | 169.90 | 158.30 | 156177 | -3.57% |
| 26 Mar 2025 | 166.87 | 166.00 | 168.58 | 163.63 | 159728 | 1.35% |
| 25 Mar 2025 | 164.65 | 163.00 | 168.90 | 161.21 | 161620 | 1.45% |
| 24 Mar 2025 | 162.29 | 166.05 | 168.50 | 161.21 | 207758 | -1.76% |
| 21 Mar 2025 | 165.19 | 160.85 | 166.00 | 157.81 | 189146 | 3.05% |
| 20 Mar 2025 | 160.30 | 156.30 | 166.60 | 155.71 | 253259 | 4.09% |
| 19 Mar 2025 | 154.00 | 149.69 | 157.00 | 149.69 | 153204 | 4.15% |
| 18 Mar 2025 | 147.87 | 144.07 | 148.90 | 143.18 | 163638 | 3.18% |
| 17 Mar 2025 | 143.31 | 149.97 | 150.98 | 142.11 | 141579 | -3.93% |
| 13 Mar 2025 | 149.18 | 152.65 | 157.47 | 147.25 | 224238 | -2.17% |
| 12 Mar 2025 | 152.49 | 154.35 | 157.01 | 151.19 | 57600 | -0.27% |
| 11 Mar 2025 | 152.91 | 152.50 | 155.01 | 150.97 | 138793 | -1.84% |
| 10 Mar 2025 | 155.77 | 159.30 | 160.98 | 155.02 | 46992 | -2.31% |
| 07 Mar 2025 | 159.46 | 159.14 | 164.38 | 157.35 | 82125 | 0.20% |
| 06 Mar 2025 | 159.14 | 160.70 | 164.64 | 158.35 | 55915 | -0.31% |
| 05 Mar 2025 | 159.63 | 157.74 | 162.36 | 157.74 | 52993 | 1.55% |
| 04 Mar 2025 | 157.19 | 155.00 | 158.26 | 152.19 | 91489 | 1.41% |
| 03 Mar 2025 | 155.00 | 155.00 | 158.13 | 151.00 | 124723 | 0.17% |
| 28 Feb 2025 | 154.73 | 159.10 | 159.10 | 151.23 | 196585 | -2.75% |
| 27 Feb 2025 | 159.10 | 160.80 | 161.06 | 154.27 | 114533 | -1.08% |
| 25 Feb 2025 | 160.83 | 160.00 | 162.19 | 157.41 | 58966 | 0.28% |
| 24 Feb 2025 | 160.38 | 157.65 | 161.98 | 153.75 | 55104 | 1.52% |
| 21 Feb 2025 | 157.98 | 159.30 | 161.53 | 156.25 | 28509 | -0.57% |
| 20 Feb 2025 | 158.89 | 153.60 | 162.00 | 150.61 | 82130 | 3.94% |
| 19 Feb 2025 | 152.86 | 147.75 | 155.95 | 145.40 | 95299 | 2.43% |
| 18 Feb 2025 | 149.23 | 150.96 | 151.59 | 143.00 | 163887 | -1.26% |
| 17 Feb 2025 | 151.14 | 146.00 | 155.00 | 145.00 | 124843 | -1.73% |
| 14 Feb 2025 | 153.80 | 158.01 | 158.01 | 151.99 | 118135 | -2.58% |
| 13 Feb 2025 | 157.87 | 161.99 | 162.00 | 155.11 | 114279 | -2.17% |
| 12 Feb 2025 | 161.37 | 165.65 | 165.65 | 155.01 | 104753 | -1.65% |
| 11 Feb 2025 | 164.08 | 170.75 | 170.75 | 162.46 | 64773 | -3.05% |
| 10 Feb 2025 | 169.24 | 174.90 | 174.92 | 166.44 | 52136 | -1.95% |
| 07 Feb 2025 | 172.61 | 174.20 | 174.85 | 171.21 | 28012 | -0.33% |
| 06 Feb 2025 | 173.19 | 173.30 | 174.00 | 171.05 | 30487 | 0.33% |
| 05 Feb 2025 | 172.62 | 169.20 | 174.19 | 169.20 | 56168 | 2.22% |
| 04 Feb 2025 | 168.87 | 168.96 | 172.65 | 166.02 | 67970 | 0.45% |
| 03 Feb 2025 | 168.12 | 174.39 | 174.39 | 165.47 | 59535 | -3.12% |
| 01 Feb 2025 | 173.54 | 171.80 | 177.00 | 170.22 | 52283 | 1.41% |
| 31 Jan 2025 | 171.13 | 167.00 | 171.90 | 165.52 | 53920 | 2.96% |
| 30 Jan 2025 | 166.21 | 168.90 | 170.05 | 165.00 | 87692 | -1.30% |
| 29 Jan 2025 | 168.40 | 162.50 | 171.00 | 162.50 | 101655 | 3.87% |
| 28 Jan 2025 | 162.13 | 168.52 | 168.52 | 154.00 | 437481 | -3.32% |
| 27 Jan 2025 | 167.69 | 175.70 | 176.19 | 166.11 | 424037 | -5.81% |
| 24 Jan 2025 | 178.04 | 178.65 | 183.80 | 175.94 | 70661 | 0.25% |
| 23 Jan 2025 | 177.60 | 176.40 | 179.10 | 174.70 | 57878 | 1.19% |
| 22 Jan 2025 | 175.51 | 184.00 | 184.00 | 173.81 | 77429 | -2.76% |
| 21 Jan 2025 | 180.50 | 184.45 | 184.45 | 178.51 | 70033 | -0.67% |
| 20 Jan 2025 | 181.71 | 179.99 | 184.85 | 174.55 | 108684 | 2.81% |
| 17 Jan 2025 | 176.75 | 176.00 | 177.40 | 173.34 | 56772 | 1.52% |
| 16 Jan 2025 | 174.10 | 172.35 | 177.10 | 172.01 | 124227 | 1.04% |
| 15 Jan 2025 | 172.30 | 172.84 | 174.42 | 170.42 | 123296 | 0.18% |
| 14 Jan 2025 | 171.99 | 171.90 | 174.70 | 170.48 | 127072 | 0.57% |
| 13 Jan 2025 | 171.02 | 176.35 | 179.00 | 170.02 | 141587 | -4.47% |
| 10 Jan 2025 | 179.03 | 181.00 | 182.00 | 178.01 | 109188 | -1.02% |
| 09 Jan 2025 | 180.88 | 185.50 | 185.50 | 180.00 | 82179 | -1.25% |
| 08 Jan 2025 | 183.17 | 188.20 | 188.20 | 182.01 | 77831 | -1.70% |
| 07 Jan 2025 | 186.34 | 185.00 | 188.65 | 184.49 | 56925 | 1.13% |
| 06 Jan 2025 | 184.25 | 188.80 | 194.60 | 183.30 | 251366 | -1.85% |
| 03 Jan 2025 | 187.72 | 187.08 | 190.76 | 186.10 | 102455 | 0.34% |
| 02 Jan 2025 | 187.08 | 189.99 | 189.99 | 185.07 | 67743 | -1.10% |
| 01 Jan 2025 | 189.16 | 184.20 | 193.00 | 183.10 | 234786 | 3.13% |
| 31 Dec 2024 | 183.42 | 178.90 | 183.99 | 176.56 | 125784 | 3.00% |
| 30 Dec 2024 | 178.07 | 181.70 | 182.01 | 177.50 | 81483 | -1.59% |
| 27 Dec 2024 | 180.95 | 181.07 | 183.59 | 178.60 | 141510 | -0.20% |
| 26 Dec 2024 | 181.32 | 184.10 | 187.31 | 179.25 | 156564 | -1.47% |
| 24 Dec 2024 | 184.02 | 186.97 | 190.36 | 182.00 | 203680 | -1.58% |
| 23 Dec 2024 | 186.97 | 192.19 | 194.61 | 185.60 | 114756 | -1.90% |
| 20 Dec 2024 | 190.60 | 197.62 | 198.76 | 189.00 | 109777 | -3.55% |
| 19 Dec 2024 | 197.62 | 196.90 | 198.99 | 191.01 | 123949 | 0.37% |
| 18 Dec 2024 | 196.90 | 206.45 | 206.45 | 195.86 | 175959 | -3.20% |
| 17 Dec 2024 | 203.40 | 206.07 | 207.18 | 202.00 | 143708 | -1.30% |
| 16 Dec 2024 | 206.07 | 211.00 | 211.30 | 205.11 | 107541 | -2.00% |
| 13 Dec 2024 | 210.27 | 204.75 | 214.00 | 203.81 | 580708 | 3.22% |
| 12 Dec 2024 | 203.72 | 205.00 | 209.80 | 201.73 | 243706 | -1.77% |
| 11 Dec 2024 | 207.39 | 207.10 | 211.96 | 205.11 | 484353 | 0.16% |
| 10 Dec 2024 | 207.05 | 190.40 | 209.45 | 189.79 | 1563580 | 10.37% |
| 09 Dec 2024 | 187.60 | 189.60 | 189.60 | 186.50 | 117098 | 0.00% |
| 06 Dec 2024 | 187.60 | 185.01 | 188.47 | 183.50 | 124783 | 1.40% |
| 05 Dec 2024 | 185.01 | 183.90 | 185.88 | 182.94 | 70761 | 1.08% |
| 04 Dec 2024 | 183.04 | 184.89 | 184.90 | 182.70 | 88062 | 0.27% |
| 03 Dec 2024 | 182.55 | 182.30 | 186.00 | 181.70 | 122256 | -0.17% |
| 02 Dec 2024 | 182.87 | 183.45 | 184.11 | 181.47 | 70991 | -0.39% |
| 29 Nov 2024 | 183.59 | 184.70 | 184.83 | 180.22 | 98040 | -0.10% |
| 28 Nov 2024 | 183.77 | 185.00 | 191.55 | 182.04 | 168361 | 0.14% |
| 27 Nov 2024 | 183.52 | 179.80 | 184.77 | 179.00 | 128912 | 2.34% |
| 26 Nov 2024 | 179.32 | 179.19 | 181.90 | 177.77 | 88864 | 0.07% |
| 25 Nov 2024 | 179.19 | 182.03 | 184.80 | 178.91 | 111011 | -0.75% |
| 22 Nov 2024 | 180.55 | 178.11 | 183.94 | 178.11 | 44055 | 0.75% |
| 21 Nov 2024 | 179.21 | 182.15 | 182.15 | 178.01 | 60242 | -1.33% |
| 19 Nov 2024 | 181.63 | 181.53 | 186.14 | 180.06 | 88754 | -0.16% |
| 18 Nov 2024 | 181.92 | 186.95 | 186.95 | 179.50 | 84342 | -1.52% |
| 14 Nov 2024 | 184.72 | 178.00 | 186.49 | 177.67 | 98455 | 3.66% |
| 13 Nov 2024 | 178.19 | 184.00 | 184.40 | 176.10 | 131404 | -4.11% |
| 12 Nov 2024 | 185.83 | 188.80 | 193.90 | 184.70 | 92162 | -3.04% |
| 11 Nov 2024 | 191.66 | 188.00 | 194.00 | 187.00 | 96690 | 0.43% |
| 08 Nov 2024 | 190.84 | 193.50 | 196.80 | 187.21 | 181547 | -1.57% |
| 07 Nov 2024 | 193.89 | 189.99 | 197.39 | 188.06 | 338298 | 3.13% |
| 06 Nov 2024 | 188.01 | 185.64 | 191.00 | 184.26 | 96602 | 1.68% |
| 05 Nov 2024 | 184.90 | 182.70 | 187.79 | 181.25 | 91828 | 1.47% |
| 04 Nov 2024 | 182.22 | 188.55 | 188.55 | 179.82 | 125700 | -1.91% |
| 01 Nov 2024 | 185.76 | 188.50 | 188.50 | 182.00 | 82512 | 3.38% |
| 31 Oct 2024 | 179.68 | 185.50 | 192.39 | 177.99 | 285321 | -0.97% |
| 30 Oct 2024 | 181.44 | 177.85 | 183.40 | 176.50 | 82739 | 2.51% |
| 29 Oct 2024 | 177.00 | 173.25 | 178.80 | 173.03 | 83948 | 2.73% |
| 28 Oct 2024 | 172.29 | 172.10 | 174.98 | 168.64 | 163195 | 0.11% |
| 25 Oct 2024 | 172.10 | 176.05 | 178.00 | 168.79 | 136324 | -1.95% |
| 24 Oct 2024 | 175.52 | 174.95 | 178.93 | 174.50 | 109865 | 0.33% |
| 23 Oct 2024 | 174.95 | 181.65 | 185.06 | 174.00 | 498898 | -5.62% |
| 22 Oct 2024 | 185.36 | 188.88 | 192.70 | 185.11 | 158468 | -3.16% |
| 21 Oct 2024 | 191.41 | 196.85 | 196.85 | 191.00 | 77350 | -1.53% |
| 18 Oct 2024 | 194.38 | 193.10 | 195.30 | 190.00 | 83994 | 0.19% |
| 17 Oct 2024 | 194.02 | 196.20 | 196.39 | 192.91 | 85270 | -0.72% |
| 16 Oct 2024 | 195.42 | 194.69 | 197.50 | 193.00 | 64557 | 0.70% |
| 15 Oct 2024 | 194.06 | 194.00 | 196.00 | 192.35 | 95127 | 0.37% |
| 14 Oct 2024 | 193.35 | 194.20 | 196.70 | 193.00 | 93864 | -1.37% |
| 11 Oct 2024 | 196.03 | 198.00 | 198.00 | 196.00 | 60450 | -0.55% |
| 10 Oct 2024 | 197.11 | 199.10 | 199.18 | 196.71 | 70614 | -0.30% |
| 09 Oct 2024 | 197.70 | 196.55 | 200.00 | 195.24 | 148071 | 0.59% |
| 08 Oct 2024 | 196.55 | 189.26 | 197.28 | 189.26 | 133532 | 2.34% |
| 07 Oct 2024 | 192.06 | 199.00 | 200.80 | 191.16 | 229342 | -3.69% |
| 04 Oct 2024 | 199.42 | 198.50 | 204.00 | 196.71 | 152508 | 0.53% |
| 03 Oct 2024 | 198.36 | 196.11 | 202.00 | 196.11 | 128113 | -1.85% |
| 01 Oct 2024 | 202.09 | 201.85 | 204.90 | 200.60 | 124675 | 1.11% |
| 30 Sep 2024 | 199.87 | 206.20 | 206.20 | 199.01 | 201834 | -1.61% |
| 27 Sep 2024 | 203.14 | 200.67 | 209.90 | 200.67 | 286307 | 2.95% |
| 26 Sep 2024 | 197.32 | 201.80 | 206.80 | 196.66 | 384756 | -1.83% |
| 25 Sep 2024 | 201.00 | 205.50 | 206.90 | 198.05 | 199096 | -2.85% |
| 24 Sep 2024 | 206.90 | 207.40 | 208.78 | 205.00 | 145610 | -0.72% |
| 23 Sep 2024 | 208.39 | 199.90 | 214.45 | 198.40 | 900167 | 5.18% |
| 20 Sep 2024 | 198.12 | 196.00 | 200.69 | 195.52 | 137226 | 1.79% |
| 19 Sep 2024 | 194.64 | 200.01 | 205.39 | 192.30 | 290740 | -2.42% |
| 18 Sep 2024 | 199.46 | 194.99 | 200.82 | 194.89 | 176058 | 3.91% |
| 17 Sep 2024 | 191.95 | 198.45 | 199.12 | 190.63 | 176489 | -2.81% |
| 16 Sep 2024 | 197.49 | 202.00 | 202.00 | 196.71 | 143705 | -1.10% |
| 13 Sep 2024 | 199.68 | 202.78 | 202.78 | 198.00 | 163098 | 0.47% |
| 12 Sep 2024 | 198.74 | 197.55 | 201.21 | 197.05 | 102758 | 0.61% |
| 11 Sep 2024 | 197.53 | 201.00 | 202.00 | 197.00 | 117025 | -1.63% |
| 10 Sep 2024 | 200.81 | 192.00 | 204.77 | 191.70 | 920704 | 5.09% |
| 09 Sep 2024 | 191.08 | 192.20 | 194.86 | 186.81 | 150533 | -1.43% |
| 06 Sep 2024 | 193.86 | 196.24 | 197.35 | 193.25 | 161232 | -0.95% |
| 05 Sep 2024 | 195.71 | 199.18 | 200.70 | 194.74 | 134593 | -1.25% |
| 04 Sep 2024 | 198.18 | 196.10 | 199.01 | 195.13 | 102695 | 0.57% |
| 03 Sep 2024 | 197.05 | 199.33 | 202.00 | 194.30 | 156429 | -1.20% |
| 02 Sep 2024 | 199.45 | 205.00 | 206.83 | 199.00 | 170369 | -1.39% |
| 30 Aug 2024 | 202.27 | 200.95 | 209.50 | 200.25 | 670625 | 2.90% |
| 29 Aug 2024 | 196.56 | 198.75 | 200.66 | 194.50 | 180865 | -0.66% |
| 28 Aug 2024 | 197.87 | 197.78 | 203.84 | 196.00 | 151380 | 0.05% |
| 27 Aug 2024 | 197.78 | 200.60 | 201.60 | 196.56 | 114390 | -0.91% |
| 26 Aug 2024 | 199.60 | 202.95 | 208.00 | 199.05 | 120292 | -0.70% |
| 23 Aug 2024 | 201.01 | 205.15 | 207.00 | 199.32 | 107484 | -1.03% |
| 22 Aug 2024 | 203.11 | 206.75 | 207.63 | 200.10 | 124531 | -0.80% |
| 21 Aug 2024 | 204.75 | 209.95 | 212.41 | 203.35 | 154127 | -2.07% |
| 20 Aug 2024 | 209.08 | 205.80 | 210.60 | 202.00 | 141072 | 2.18% |
| 19 Aug 2024 | 204.62 | 196.62 | 205.00 | 196.62 | 150432 | 4.07% |
| 16 Aug 2024 | 196.62 | 198.00 | 198.83 | 195.11 | 48286 | 0.98% |
| 14 Aug 2024 | 194.71 | 200.35 | 201.10 | 192.00 | 98916 | -1.89% |
| 13 Aug 2024 | 198.46 | 203.99 | 205.00 | 196.98 | 181386 | -2.21% |
| 12 Aug 2024 | 202.95 | 200.00 | 204.15 | 196.41 | 134282 | 0.89% |
| 09 Aug 2024 | 201.16 | 203.65 | 205.65 | 198.75 | 168321 | -0.44% |
| 08 Aug 2024 | 202.05 | 207.40 | 208.46 | 198.60 | 386853 | -3.55% |
| 07 Aug 2024 | 209.49 | 214.50 | 214.90 | 206.00 | 300745 | 2.41% |
| 06 Aug 2024 | 204.57 | 209.20 | 214.50 | 204.00 | 174888 | -1.66% |
| 05 Aug 2024 | 208.02 | 201.18 | 211.49 | 201.18 | 353152 | -4.23% |
| 02 Aug 2024 | 217.20 | 215.10 | 221.22 | 212.28 | 134991 | -0.13% |
| 01 Aug 2024 | 217.48 | 219.00 | 222.89 | 216.25 | 98674 | -0.66% |
| 31 Jul 2024 | 218.93 | 223.00 | 225.29 | 217.66 | 236176 | -1.43% |
| 30 Jul 2024 | 222.10 | 220.35 | 222.99 | 218.97 | 93631 | 0.84% |
| 29 Jul 2024 | 220.26 | 218.97 | 226.75 | 218.97 | 215156 | 0.59% |
| 26 Jul 2024 | 218.97 | 219.30 | 220.80 | 214.10 | 133716 | 1.71% |
| 25 Jul 2024 | 215.28 | 215.05 | 221.99 | 214.00 | 120894 | -1.33% |
| 24 Jul 2024 | 218.19 | 215.70 | 226.75 | 215.00 | 363615 | 2.34% |
| 23 Jul 2024 | 213.21 | 210.36 | 215.74 | 199.00 | 221946 | 0.15% |
| 22 Jul 2024 | 212.90 | 211.50 | 214.15 | 206.28 | 167027 | 0.44% |
| 19 Jul 2024 | 211.97 | 220.00 | 221.51 | 211.00 | 219779 | -4.17% |
| 18 Jul 2024 | 221.20 | 226.00 | 226.60 | 220.55 | 140623 | -1.65% |
| 16 Jul 2024 | 224.91 | 220.00 | 231.90 | 219.41 | 584055 | 2.90% |
| 15 Jul 2024 | 218.57 | 217.19 | 219.35 | 215.25 | 156501 | 0.64% |
| 12 Jul 2024 | 217.19 | 220.49 | 224.20 | 216.60 | 148158 | -0.96% |
| 11 Jul 2024 | 219.30 | 216.00 | 224.99 | 216.00 | 202888 | 0.57% |
| 10 Jul 2024 | 218.06 | 223.99 | 227.50 | 215.67 | 291539 | -2.25% |
| 09 Jul 2024 | 223.07 | 226.96 | 229.75 | 217.50 | 516346 | -1.34% |
| 08 Jul 2024 | 226.11 | 216.00 | 230.54 | 213.65 | 750950 | 6.43% |
| 05 Jul 2024 | 212.44 | 217.24 | 218.03 | 210.70 | 320044 | -1.81% |
| 04 Jul 2024 | 216.36 | 218.58 | 220.04 | 215.56 | 117285 | -0.24% |
| 03 Jul 2024 | 216.88 | 220.50 | 221.05 | 216.00 | 129269 | -1.07% |
| 02 Jul 2024 | 219.22 | 215.50 | 220.00 | 214.20 | 156273 | 1.82% |
| 01 Jul 2024 | 215.30 | 214.39 | 219.10 | 214.39 | 125621 | 0.91% |
| 28 Jun 2024 | 213.35 | 219.00 | 222.44 | 212.60 | 218470 | -1.25% |
| 27 Jun 2024 | 216.04 | 218.90 | 219.95 | 212.50 | 179532 | -1.67% |
| 26 Jun 2024 | 219.72 | 226.05 | 227.33 | 217.55 | 190157 | -3.06% |
| 25 Jun 2024 | 226.65 | 225.90 | 234.80 | 225.90 | 215664 | 0.49% |
| 24 Jun 2024 | 225.55 | 230.91 | 235.55 | 224.90 | 267375 | -2.35% |
| 21 Jun 2024 | 230.97 | 229.70 | 234.50 | 229.35 | 216345 | 1.01% |
| 20 Jun 2024 | 228.66 | 231.85 | 235.95 | 228.00 | 203811 | -1.40% |
| 19 Jun 2024 | 231.90 | 235.55 | 237.37 | 227.18 | 454640 | -1.43% |
| 18 Jun 2024 | 235.27 | 237.80 | 242.50 | 231.47 | 319372 | -0.58% |
| 14 Jun 2024 | 236.64 | 229.95 | 240.61 | 226.66 | 762421 | 3.68% |
| 13 Jun 2024 | 228.25 | 224.65 | 234.80 | 222.15 | 769942 | 3.13% |
| 12 Jun 2024 | 221.33 | 219.85 | 225.00 | 217.99 | 333561 | 2.79% |
| 11 Jun 2024 | 215.32 | 211.10 | 218.10 | 211.01 | 171860 | 2.05% |
| 10 Jun 2024 | 211.00 | 212.20 | 217.00 | 209.82 | 145409 | 0.14% |
| 07 Jun 2024 | 210.70 | 204.95 | 215.00 | 202.70 | 157291 | 3.54% |
| 06 Jun 2024 | 203.50 | 204.80 | 210.25 | 201.60 | 195163 | 0.99% |
| 05 Jun 2024 | 201.50 | 193.00 | 203.90 | 186.60 | 215706 | 4.16% |
| 04 Jun 2024 | 193.45 | 221.00 | 221.00 | 184.00 | 591573 | -11.59% |
| 03 Jun 2024 | 218.80 | 215.60 | 223.80 | 213.90 | 288830 | 2.94% |
| 31 May 2024 | 212.55 | 209.95 | 215.00 | 208.85 | 121549 | 1.36% |
| 30 May 2024 | 209.70 | 216.00 | 219.95 | 208.25 | 189647 | -3.19% |
| 29 May 2024 | 216.60 | 214.65 | 221.10 | 211.60 | 295005 | 0.91% |
| 28 May 2024 | 214.65 | 228.75 | 229.90 | 211.65 | 436868 | -5.25% |
| 27 May 2024 | 226.55 | 228.00 | 235.15 | 218.00 | 1016014 | -0.55% |
| 24 May 2024 | 227.80 | 229.75 | 231.70 | 223.55 | 312385 | -0.61% |
| 23 May 2024 | 229.20 | 229.00 | 234.25 | 224.50 | 352016 | -0.24% |
| 22 May 2024 | 229.75 | 228.45 | 232.95 | 224.30 | 571005 | 2.57% |
| 21 May 2024 | 224.00 | 220.00 | 228.70 | 215.00 | 565564 | 1.96% |
| 18 May 2024 | 219.70 | 219.25 | 224.00 | 210.80 | 191134 | 2.02% |
| 17 May 2024 | 215.35 | 204.40 | 218.00 | 203.95 | 616368 | 6.08% |
| 16 May 2024 | 203.00 | 202.60 | 208.30 | 201.50 | 182540 | 0.92% |
| 15 May 2024 | 201.15 | 200.00 | 204.45 | 199.75 | 135789 | 0.95% |
| 14 May 2024 | 199.25 | 196.75 | 200.70 | 195.45 | 148670 | 2.23% |
| 13 May 2024 | 194.90 | 198.20 | 198.20 | 190.25 | 83836 | -0.18% |
| 10 May 2024 | 195.25 | 195.50 | 198.55 | 193.65 | 114723 | -0.10% |
| 09 May 2024 | 195.45 | 200.00 | 202.15 | 192.70 | 128535 | -2.01% |
| 08 May 2024 | 199.45 | 199.90 | 200.45 | 196.45 | 96967 | 1.01% |
| 07 May 2024 | 197.45 | 200.00 | 202.30 | 194.00 | 205960 | -1.91% |
| 06 May 2024 | 201.30 | 208.00 | 210.05 | 199.25 | 299435 | -2.19% |
| 03 May 2024 | 205.80 | 212.80 | 213.95 | 203.90 | 229698 | -2.67% |
| 02 May 2024 | 211.45 | 207.45 | 212.15 | 205.20 | 363124 | 2.37% |
| 30 Apr 2024 | 206.55 | 204.00 | 211.90 | 203.50 | 654230 | 1.82% |
| 29 Apr 2024 | 202.85 | 197.95 | 209.50 | 195.00 | 912101 | 6.26% |
| 26 Apr 2024 | 190.90 | 195.00 | 196.00 | 190.20 | 106410 | -1.22% |
| 25 Apr 2024 | 193.25 | 191.20 | 196.70 | 188.55 | 264229 | 2.03% |
| 24 Apr 2024 | 189.40 | 188.75 | 192.60 | 187.05 | 137922 | 0.72% |
| 23 Apr 2024 | 188.05 | 188.95 | 191.45 | 187.05 | 178339 | -0.37% |
| 22 Apr 2024 | 188.75 | 195.05 | 195.75 | 187.70 | 324370 | -1.77% |
| 19 Apr 2024 | 192.15 | 189.00 | 194.40 | 185.75 | 211053 | 0.95% |
| 18 Apr 2024 | 190.35 | 190.20 | 197.00 | 188.55 | 265368 | -0.52% |
| 16 Apr 2024 | 191.35 | 188.70 | 193.80 | 185.95 | 179102 | 1.32% |
| 15 Apr 2024 | 188.85 | 187.00 | 192.80 | 183.40 | 237878 | -2.25% |
| 12 Apr 2024 | 193.20 | 199.75 | 200.55 | 192.55 | 218344 | -3.35% |
| 10 Apr 2024 | 199.90 | 200.40 | 205.00 | 195.75 | 201129 | 0.55% |
| 09 Apr 2024 | 198.80 | 200.10 | 202.70 | 195.50 | 196926 | -0.80% |
| 08 Apr 2024 | 200.40 | 204.85 | 206.90 | 199.30 | 183160 | -1.23% |
| 05 Apr 2024 | 202.90 | 195.55 | 206.75 | 194.40 | 686697 | 3.68% |
| 04 Apr 2024 | 195.70 | 189.85 | 197.80 | 188.00 | 301435 | 3.68% |
| 03 Apr 2024 | 188.75 | 187.00 | 190.45 | 186.65 | 162033 | 0.43% |
| 02 Apr 2024 | 187.95 | 188.90 | 189.90 | 183.95 | 249920 | 0.13% |
| 01 Apr 2024 | 187.70 | 186.40 | 188.70 | 184.65 | 287036 | 2.46% |
| 28 Mar 2024 | 183.20 | 178.85 | 185.70 | 177.00 | 277314 | 3.59% |
| 27 Mar 2024 | 176.85 | 183.00 | 184.90 | 176.00 | 333919 | -2.96% |
| 26 Mar 2024 | 182.25 | 190.00 | 191.95 | 181.25 | 162629 | -4.08% |
| 22 Mar 2024 | 190.00 | 184.70 | 193.35 | 184.05 | 274561 | 3.74% |
| 21 Mar 2024 | 183.15 | 180.90 | 184.95 | 177.55 | 258217 | 2.63% |
| 20 Mar 2024 | 178.45 | 177.35 | 180.00 | 173.15 | 101809 | 0.59% |
| 19 Mar 2024 | 177.40 | 177.00 | 181.20 | 172.90 | 134479 | 0.23% |
| 18 Mar 2024 | 177.00 | 175.40 | 179.80 | 173.25 | 171423 | 0.91% |
| 15 Mar 2024 | 175.40 | 176.00 | 179.85 | 171.95 | 191598 | -0.26% |
| 14 Mar 2024 | 175.85 | 163.30 | 178.20 | 158.00 | 563215 | 6.06% |
| 13 Mar 2024 | 165.80 | 174.30 | 177.10 | 162.35 | 602549 | -4.66% |
| 12 Mar 2024 | 173.90 | 175.00 | 177.55 | 168.15 | 433434 | -0.32% |
| 11 Mar 2024 | 174.45 | 183.05 | 186.70 | 172.05 | 385183 | -4.59% |
| 07 Mar 2024 | 182.85 | 180.00 | 186.95 | 179.70 | 158537 | 1.22% |
| 06 Mar 2024 | 180.65 | 184.00 | 186.00 | 176.15 | 372984 | -3.42% |
| 05 Mar 2024 | 187.05 | 189.85 | 195.65 | 182.10 | 229327 | -1.60% |
| 04 Mar 2024 | 190.10 | 195.00 | 197.45 | 188.10 | 170044 | -1.73% |
| 02 Mar 2024 | 193.45 | 196.10 | 197.00 | 184.50 | 30695 | -0.39% |
| 01 Mar 2024 | 194.20 | 194.95 | 197.65 | 193.30 | 102274 | 0.47% |
| 29 Feb 2024 | 193.30 | 194.85 | 197.95 | 191.30 | 310010 | 0.70% |
| 28 Feb 2024 | 191.95 | 206.45 | 206.45 | 188.90 | 505703 | -6.25% |
| 27 Feb 2024 | 204.75 | 209.40 | 211.85 | 203.40 | 190142 | -1.49% |
| 26 Feb 2024 | 207.85 | 213.80 | 214.75 | 206.05 | 180618 | -2.39% |
| 23 Feb 2024 | 212.95 | 217.70 | 219.20 | 211.10 | 142769 | -1.53% |
| 22 Feb 2024 | 216.25 | 213.40 | 219.20 | 210.35 | 183393 | 2.22% |
| 21 Feb 2024 | 211.55 | 217.80 | 222.90 | 210.05 | 425124 | -2.51% |
| 20 Feb 2024 | 217.00 | 228.00 | 228.00 | 215.50 | 225019 | -2.58% |
| 19 Feb 2024 | 222.75 | 215.45 | 226.95 | 215.45 | 343342 | 3.68% |
| 16 Feb 2024 | 214.85 | 226.85 | 227.45 | 213.55 | 347517 | -3.83% |
| 15 Feb 2024 | 223.40 | 215.00 | 225.00 | 212.80 | 715921 | 5.08% |
| 14 Feb 2024 | 212.60 | 208.00 | 218.70 | 205.20 | 855830 | 1.58% |
| 13 Feb 2024 | 209.30 | 186.00 | 212.85 | 183.30 | 1079217 | 9.96% |
| 12 Feb 2024 | 190.35 | 196.80 | 203.55 | 182.65 | 721362 | -3.47% |
| 09 Feb 2024 | 197.20 | 202.00 | 204.90 | 186.90 | 573621 | -1.67% |
| 08 Feb 2024 | 200.55 | 196.25 | 208.00 | 195.25 | 714280 | 0.93% |
| 07 Feb 2024 | 198.70 | 194.95 | 205.40 | 194.90 | 651045 | 3.54% |
| 06 Feb 2024 | 191.90 | 184.00 | 194.90 | 184.00 | 386992 | 2.84% |
| 05 Feb 2024 | 186.60 | 194.20 | 194.20 | 184.10 | 223327 | -3.42% |
| 02 Feb 2024 | 193.20 | 190.00 | 198.80 | 187.75 | 459645 | 3.76% |
| 01 Feb 2024 | 186.20 | 186.40 | 192.40 | 184.00 | 138826 | 0.59% |
| 31 Jan 2024 | 185.10 | 187.00 | 193.70 | 183.10 | 333334 | -1.88% |
| 30 Jan 2024 | 188.65 | 190.45 | 192.80 | 186.05 | 221367 | -0.21% |
| 29 Jan 2024 | 189.05 | 189.90 | 193.70 | 185.80 | 284925 | 1.39% |
| 25 Jan 2024 | 186.45 | 185.35 | 189.50 | 182.25 | 191565 | 0.59% |
| 24 Jan 2024 | 185.35 | 180.50 | 189.90 | 176.95 | 286661 | 2.57% |
| 23 Jan 2024 | 180.70 | 194.45 | 196.80 | 178.10 | 484857 | -5.17% |
| 20 Jan 2024 | 190.55 | 188.00 | 199.00 | 181.05 | 565163 | 2.67% |
| 19 Jan 2024 | 185.60 | 170.00 | 185.80 | 169.85 | 1126353 | 9.85% |
| 18 Jan 2024 | 168.95 | 169.65 | 171.50 | 163.10 | 252462 | 0.09% |
| 17 Jan 2024 | 168.80 | 165.50 | 173.25 | 163.85 | 406634 | 1.66% |
| 16 Jan 2024 | 166.05 | 174.00 | 174.00 | 162.20 | 362098 | -4.24% |
| 15 Jan 2024 | 173.40 | 167.50 | 174.80 | 164.80 | 537560 | 3.18% |
| 12 Jan 2024 | 168.05 | 172.80 | 172.80 | 167.60 | 186644 | -2.47% |
| 11 Jan 2024 | 172.30 | 173.40 | 177.00 | 170.40 | 317043 | -1.18% |
| 10 Jan 2024 | 174.35 | 183.20 | 183.20 | 170.35 | 1104821 | -1.11% |
| 09 Jan 2024 | 176.30 | 161.05 | 176.30 | 160.30 | 1334852 | 9.98% |
| 08 Jan 2024 | 160.30 | 160.90 | 162.20 | 155.45 | 394418 | -0.09% |
| 05 Jan 2024 | 160.45 | 162.85 | 166.60 | 158.00 | 691848 | 1.87% |
| 04 Jan 2024 | 157.50 | 156.15 | 159.90 | 155.00 | 297430 | 0.93% |
| 03 Jan 2024 | 156.05 | 153.10 | 157.95 | 152.90 | 217056 | 1.46% |
| 02 Jan 2024 | 153.80 | 152.70 | 156.00 | 150.10 | 199784 | 0.72% |
| 01 Jan 2024 | 152.70 | 153.30 | 155.40 | 152.10 | 146379 | -0.39% |
| 29 Dec 2023 | 153.30 | 153.90 | 157.10 | 151.40 | 162643 | -0.26% |
| 28 Dec 2023 | 153.70 | 156.15 | 156.50 | 152.10 | 182578 | -1.00% |
| 27 Dec 2023 | 155.25 | 158.40 | 160.90 | 154.50 | 171042 | -1.43% |
| 26 Dec 2023 | 157.50 | 160.20 | 161.60 | 156.40 | 176064 | -1.69% |
| 22 Dec 2023 | 160.20 | 159.95 | 165.45 | 158.05 | 314289 | 1.01% |
| 21 Dec 2023 | 158.60 | 153.20 | 159.65 | 150.75 | 285373 | 3.52% |
| 20 Dec 2023 | 153.20 | 160.00 | 169.70 | 150.95 | 1292220 | -3.16% |
| 19 Dec 2023 | 158.20 | 157.95 | 159.75 | 154.25 | 267650 | 0.67% |
| 18 Dec 2023 | 157.15 | 162.40 | 162.40 | 156.20 | 392240 | 1.32% |
| 15 Dec 2023 | 155.10 | 160.00 | 161.45 | 153.80 | 278761 | -2.05% |
| 14 Dec 2023 | 158.35 | 154.45 | 159.80 | 151.10 | 602504 | 3.26% |
| 13 Dec 2023 | 153.35 | 153.05 | 154.45 | 150.60 | 245907 | 0.79% |
| 12 Dec 2023 | 152.15 | 156.60 | 156.70 | 150.35 | 313899 | -3.03% |
| 11 Dec 2023 | 156.90 | 156.75 | 163.55 | 153.95 | 630443 | 3.33% |
| 08 Dec 2023 | 151.85 | 155.20 | 159.90 | 149.50 | 585681 | -4.04% |
| 07 Dec 2023 | 158.25 | 164.20 | 165.65 | 156.70 | 551482 | -4.81% |
| 06 Dec 2023 | 166.25 | 163.50 | 168.25 | 160.15 | 467108 | 1.81% |
| 05 Dec 2023 | 163.30 | 167.00 | 170.30 | 161.25 | 474770 | -1.74% |
| 04 Dec 2023 | 166.20 | 167.00 | 171.70 | 164.05 | 274517 | 0.73% |
| 01 Dec 2023 | 165.00 | 166.80 | 168.75 | 164.00 | 306654 | -0.30% |
| 30 Nov 2023 | 165.50 | 165.90 | 169.65 | 161.60 | 502005 | 0.36% |
| 29 Nov 2023 | 164.90 | 167.20 | 172.45 | 163.75 | 548509 | -0.99% |
| 28 Nov 2023 | 166.55 | 165.95 | 169.00 | 161.35 | 924567 | 1.34% |
| 24 Nov 2023 | 164.35 | 160.45 | 166.05 | 157.20 | 1828809 | 4.42% |
| 23 Nov 2023 | 157.40 | 144.00 | 157.40 | 143.95 | 2100379 | 9.99% |
| 22 Nov 2023 | 143.10 | 145.75 | 147.45 | 141.30 | 242269 | -0.66% |
| 21 Nov 2023 | 144.05 | 148.70 | 150.00 | 143.20 | 291107 | -2.44% |
| 20 Nov 2023 | 147.65 | 147.40 | 151.00 | 144.25 | 490469 | 0.99% |
| 17 Nov 2023 | 146.20 | 138.40 | 149.00 | 135.50 | 1003215 | 6.79% |
| 16 Nov 2023 | 136.90 | 137.50 | 138.00 | 133.20 | 479561 | 0.85% |
| 15 Nov 2023 | 135.75 | 129.00 | 135.75 | 128.95 | 625498 | 9.96% |
| 13 Nov 2023 | 123.45 | 125.50 | 126.00 | 122.10 | 157527 | -1.08% |
| 12 Nov 2023 | 124.80 | 125.90 | 130.00 | 122.40 | 69638 | 0.69% |
| 10 Nov 2023 | 123.95 | 125.80 | 125.95 | 123.00 | 62104 | -1.08% |
| 09 Nov 2023 | 125.30 | 126.20 | 126.90 | 124.90 | 53635 | 0.12% |
| 08 Nov 2023 | 125.15 | 128.00 | 129.95 | 124.25 | 142769 | -1.65% |
| 07 Nov 2023 | 127.25 | 129.90 | 131.90 | 126.50 | 96775 | -1.66% |
| 06 Nov 2023 | 129.40 | 127.00 | 131.30 | 126.30 | 108519 | 2.09% |
| 03 Nov 2023 | 126.75 | 124.85 | 128.45 | 124.15 | 120377 | 2.42% |
| 02 Nov 2023 | 123.75 | 123.80 | 125.70 | 123.05 | 109411 | 1.39% |
| 01 Nov 2023 | 122.05 | 125.45 | 126.40 | 119.95 | 82650 | -2.71% |
| 31 Oct 2023 | 125.45 | 129.45 | 129.45 | 124.90 | 94403 | -1.92% |
| 30 Oct 2023 | 127.90 | 127.65 | 129.15 | 122.80 | 111834 | 1.67% |
| 27 Oct 2023 | 125.80 | 124.75 | 128.90 | 124.75 | 135476 | 2.03% |
| 26 Oct 2023 | 123.30 | 121.90 | 126.05 | 116.25 | 214703 | 2.62% |
| 25 Oct 2023 | 120.15 | 123.60 | 126.95 | 117.50 | 161044 | -0.33% |
| 23 Oct 2023 | 120.55 | 131.05 | 132.05 | 118.10 | 318132 | -7.73% |
| 20 Oct 2023 | 130.65 | 133.60 | 134.30 | 130.00 | 107181 | -1.88% |
| 19 Oct 2023 | 133.15 | 134.00 | 134.85 | 132.85 | 83370 | -0.26% |
| 18 Oct 2023 | 133.50 | 134.10 | 138.45 | 132.90 | 221352 | -0.45% |
| 17 Oct 2023 | 134.10 | 133.95 | 135.80 | 132.85 | 103953 | 0.79% |
| 16 Oct 2023 | 133.05 | 132.15 | 134.85 | 132.15 | 141036 | 0.00% |
| 13 Oct 2023 | 133.05 | 134.00 | 136.40 | 131.00 | 163463 | -1.44% |
| 12 Oct 2023 | 135.00 | 134.25 | 136.40 | 133.00 | 165184 | 1.20% |
| 11 Oct 2023 | 133.40 | 134.75 | 139.90 | 132.20 | 396981 | -0.22% |
| 10 Oct 2023 | 133.70 | 133.95 | 135.90 | 132.60 | 136283 | 1.63% |
| 09 Oct 2023 | 131.55 | 137.25 | 138.35 | 130.40 | 323511 | -4.15% |
| 06 Oct 2023 | 137.25 | 140.10 | 141.45 | 134.55 | 211530 | -0.83% |
| 05 Oct 2023 | 138.40 | 139.30 | 142.45 | 137.25 | 203893 | -0.54% |
| 04 Oct 2023 | 139.15 | 143.45 | 146.00 | 133.85 | 582008 | -3.37% |
| 03 Oct 2023 | 144.00 | 150.35 | 150.35 | 141.80 | 396501 | -4.60% |
| 29 Sep 2023 | 150.95 | 153.50 | 156.20 | 148.15 | 665805 | -0.79% |
| 28 Sep 2023 | 152.15 | 142.70 | 154.90 | 138.50 | 2021187 | 7.26% |
| 27 Sep 2023 | 141.85 | 139.90 | 142.00 | 138.85 | 368148 | 2.09% |
| 26 Sep 2023 | 138.95 | 140.40 | 142.45 | 137.15 | 242812 | -0.86% |
| 25 Sep 2023 | 140.15 | 132.80 | 141.80 | 131.20 | 703569 | 6.54% |
| 22 Sep 2023 | 131.55 | 132.90 | 133.60 | 129.00 | 138820 | -0.45% |
| 21 Sep 2023 | 132.15 | 135.00 | 136.10 | 131.00 | 190382 | -2.00% |
| 20 Sep 2023 | 134.85 | 129.90 | 137.75 | 129.90 | 513873 | 3.81% |
| 18 Sep 2023 | 129.90 | 132.35 | 134.80 | 128.50 | 231446 | -1.85% |
| 15 Sep 2023 | 132.35 | 135.10 | 136.50 | 131.50 | 157701 | -2.04% |
| 14 Sep 2023 | 135.10 | 129.65 | 137.00 | 129.60 | 424253 | 5.10% |
| 13 Sep 2023 | 128.55 | 132.00 | 132.00 | 124.60 | 247963 | -0.19% |
| 12 Sep 2023 | 128.80 | 134.65 | 144.30 | 121.75 | 975821 | -4.77% |
| 11 Sep 2023 | 135.25 | 134.90 | 136.90 | 134.00 | 124965 | 1.27% |
| 08 Sep 2023 | 133.55 | 137.30 | 137.85 | 132.60 | 283536 | -2.13% |
| 07 Sep 2023 | 136.45 | 136.40 | 139.00 | 134.50 | 330982 | 0.74% |
| 06 Sep 2023 | 135.45 | 133.90 | 137.00 | 131.50 | 342126 | 2.42% |
| 05 Sep 2023 | 132.25 | 132.00 | 136.80 | 131.00 | 187214 | -1.08% |
| 04 Sep 2023 | 133.70 | 136.30 | 137.90 | 131.60 | 276209 | -1.15% |
| 01 Sep 2023 | 135.25 | 130.70 | 137.00 | 130.30 | 483718 | 5.91% |
| 31 Aug 2023 | 127.70 | 135.60 | 135.70 | 123.45 | 328394 | -5.13% |
| 30 Aug 2023 | 134.60 | 137.40 | 138.90 | 134.00 | 191341 | -1.21% |
| 29 Aug 2023 | 136.25 | 138.00 | 139.45 | 134.80 | 646695 | 3.14% |
| 28 Aug 2023 | 132.10 | 121.00 | 132.10 | 121.00 | 794221 | 9.99% |
| 25 Aug 2023 | 120.10 | 123.00 | 128.75 | 115.90 | 741827 | -3.11% |
| 24 Aug 2023 | 123.95 | 128.55 | 131.00 | 121.95 | 834119 | -3.73% |
| 23 Aug 2023 | 128.75 | 133.50 | 135.80 | 126.85 | 336230 | -3.56% |
| 22 Aug 2023 | 133.50 | 133.00 | 138.00 | 133.00 | 165940 | 0.56% |
| 21 Aug 2023 | 132.75 | 133.50 | 135.35 | 132.10 | 231878 | -2.32% |
| 18 Aug 2023 | 135.90 | 138.80 | 138.80 | 134.65 | 259784 | -2.12% |
| 17 Aug 2023 | 138.85 | 136.35 | 141.00 | 135.75 | 404266 | 2.32% |
| 16 Aug 2023 | 135.70 | 141.00 | 142.90 | 134.55 | 571043 | -3.00% |
| 14 Aug 2023 | 139.90 | 134.50 | 146.05 | 132.30 | 581080 | 1.63% |
| 11 Aug 2023 | 137.65 | 147.65 | 148.20 | 136.40 | 531372 | -6.65% |
| 10 Aug 2023 | 147.45 | 148.10 | 150.80 | 143.75 | 883607 | 0.07% |
| 09 Aug 2023 | 147.35 | 135.55 | 148.90 | 134.80 | 2019413 | 8.83% |
| 08 Aug 2023 | 135.40 | 135.50 | 139.40 | 131.10 | 762354 | 0.45% |
| 07 Aug 2023 | 134.80 | 140.20 | 142.00 | 133.30 | 684808 | -2.81% |
| 04 Aug 2023 | 138.70 | 137.85 | 142.90 | 137.50 | 1037364 | 1.50% |
| 03 Aug 2023 | 136.65 | 139.00 | 141.10 | 134.30 | 889756 | 0.89% |
| 02 Aug 2023 | 135.45 | 133.40 | 142.00 | 128.80 | 3126849 | 4.03% |
| 01 Aug 2023 | 130.20 | 117.45 | 133.70 | 117.45 | 2308870 | 11.38% |
| 31 Jul 2023 | 116.90 | 112.90 | 118.00 | 112.90 | 574749 | 3.86% |
| 28 Jul 2023 | 112.55 | 110.60 | 114.80 | 110.00 | 350513 | 2.13% |
| 27 Jul 2023 | 110.20 | 107.20 | 115.00 | 106.70 | 375772 | 3.43% |
| 26 Jul 2023 | 106.55 | 107.30 | 108.70 | 105.50 | 260562 | 0.28% |
| 25 Jul 2023 | 106.25 | 114.25 | 115.55 | 104.10 | 971074 | -7.77% |
| 24 Jul 2023 | 115.20 | 114.85 | 119.80 | 114.25 | 757506 | 1.05% |
| 21 Jul 2023 | 114.00 | 111.95 | 115.50 | 110.05 | 853642 | 1.88% |
| 20 Jul 2023 | 111.90 | 107.35 | 114.05 | 107.35 | 1669256 | 3.52% |
| 19 Jul 2023 | 108.10 | 100.05 | 110.45 | 100.05 | 2589391 | 7.67% |
| 18 Jul 2023 | 100.40 | 101.00 | 105.90 | 99.00 | 1882994 | 2.08% |
| 17 Jul 2023 | 98.35 | 87.50 | 103.50 | 87.50 | 5149084 | 14.03% |
| 14 Jul 2023 | 86.25 | 88.75 | 89.80 | 85.60 | 550935 | -2.21% |
| 13 Jul 2023 | 88.20 | 83.20 | 92.40 | 82.90 | 2121389 | 6.97% |
| 12 Jul 2023 | 82.45 | 84.25 | 85.75 | 81.95 | 535105 | -0.78% |
| 11 Jul 2023 | 83.10 | 79.60 | 84.55 | 79.60 | 631290 | 3.94% |
| 10 Jul 2023 | 79.95 | 80.70 | 83.90 | 79.20 | 187365 | -0.37% |
| 07 Jul 2023 | 80.25 | 81.30 | 82.75 | 80.00 | 235867 | -0.93% |
| 06 Jul 2023 | 81.00 | 79.40 | 82.45 | 78.55 | 281168 | 2.86% |
| 05 Jul 2023 | 78.75 | 78.00 | 80.00 | 78.00 | 101111 | 1.03% |
| 04 Jul 2023 | 77.95 | 79.95 | 80.30 | 77.60 | 176200 | -1.83% |
| 03 Jul 2023 | 79.40 | 79.35 | 80.55 | 78.20 | 166073 | 0.19% |
| 30 Jun 2023 | 79.25 | 80.40 | 81.00 | 78.45 | 288152 | -0.63% |
| 28 Jun 2023 | 79.75 | 81.65 | 82.40 | 79.25 | 227919 | -2.21% |
| 27 Jun 2023 | 81.55 | 83.00 | 84.15 | 81.20 | 417958 | 0.43% |
| 26 Jun 2023 | 81.20 | 79.00 | 82.70 | 77.25 | 1131658 | 6.70% |
| 23 Jun 2023 | 76.10 | 76.30 | 77.85 | 74.40 | 190817 | -0.91% |
| 22 Jun 2023 | 76.80 | 77.05 | 78.90 | 76.20 | 535256 | 1.19% |
| 21 Jun 2023 | 75.90 | 77.00 | 77.85 | 75.70 | 164560 | -0.39% |
| 20 Jun 2023 | 76.20 | 76.50 | 77.20 | 75.10 | 94622 | 0.59% |
| 19 Jun 2023 | 75.75 | 77.20 | 77.80 | 75.30 | 137600 | -1.05% |
| 16 Jun 2023 | 76.55 | 73.70 | 77.25 | 72.70 | 276305 | 4.93% |
| 15 Jun 2023 | 72.95 | 74.80 | 75.00 | 72.65 | 183600 | -2.01% |
| 14 Jun 2023 | 74.45 | 74.75 | 75.00 | 74.25 | 69207 | -0.53% |
| 13 Jun 2023 | 74.85 | 75.75 | 75.75 | 73.95 | 130729 | -0.20% |
| 12 Jun 2023 | 75.00 | 77.55 | 77.55 | 74.80 | 143271 | -2.34% |
| 09 Jun 2023 | 76.80 | 74.40 | 78.05 | 72.60 | 784764 | 5.21% |
| 08 Jun 2023 | 73.00 | 75.50 | 75.85 | 72.95 | 212969 | -3.12% |
| 07 Jun 2023 | 75.35 | 74.35 | 76.50 | 73.80 | 254941 | 2.38% |
| 06 Jun 2023 | 73.60 | 74.05 | 75.25 | 73.10 | 109482 | -0.41% |
| 05 Jun 2023 | 73.90 | 72.95 | 75.45 | 72.55 | 192348 | 2.43% |
| 02 Jun 2023 | 72.15 | 73.20 | 73.25 | 71.95 | 153342 | 0.21% |
| 01 Jun 2023 | 72.00 | 72.05 | 73.00 | 71.50 | 76644 | 0.14% |
| 31 May 2023 | 71.90 | 71.55 | 73.70 | 71.55 | 93854 | 0.42% |
| 30 May 2023 | 71.60 | 73.00 | 73.55 | 71.25 | 114503 | -1.85% |
| 29 May 2023 | 72.95 | 76.35 | 76.35 | 71.80 | 113145 | -2.99% |
| 26 May 2023 | 75.20 | 79.00 | 79.80 | 74.60 | 479828 | -1.25% |
| 25 May 2023 | 76.15 | 72.90 | 78.00 | 70.90 | 390069 | 6.50% |
| 24 May 2023 | 71.50 | 72.50 | 73.40 | 71.35 | 58785 | -1.31% |
| 23 May 2023 | 72.45 | 72.50 | 74.15 | 71.00 | 288219 | 1.26% |
| 22 May 2023 | 71.55 | 70.95 | 73.20 | 69.85 | 174334 | 2.58% |
| 19 May 2023 | 69.75 | 69.45 | 70.40 | 68.95 | 47102 | 0.43% |
| 18 May 2023 | 69.45 | 70.35 | 70.65 | 68.70 | 80193 | 0.87% |
| 17 May 2023 | 68.85 | 70.00 | 70.50 | 68.75 | 56352 | -0.36% |
| 16 May 2023 | 69.10 | 69.35 | 71.00 | 68.90 | 54433 | -0.86% |
| 15 May 2023 | 69.70 | 69.50 | 70.80 | 69.15 | 54716 | -1.62% |
| 12 May 2023 | 70.85 | 71.95 | 71.95 | 70.30 | 44023 | -1.60% |
| 11 May 2023 | 72.00 | 72.30 | 73.30 | 71.75 | 82995 | -0.28% |
| 10 May 2023 | 72.20 | 71.00 | 72.50 | 70.00 | 106253 | 1.83% |
| 09 May 2023 | 70.90 | 71.80 | 72.45 | 69.75 | 149679 | 0.00% |
| 08 May 2023 | 70.90 | 69.65 | 71.65 | 69.35 | 134932 | 2.38% |
| 05 May 2023 | 69.25 | 70.05 | 70.80 | 68.90 | 73203 | -1.14% |
| 04 May 2023 | 70.05 | 68.15 | 70.70 | 68.15 | 127889 | 1.74% |
| 03 May 2023 | 68.85 | 70.05 | 71.20 | 68.40 | 183126 | -1.15% |
| 02 May 2023 | 69.65 | 69.55 | 71.25 | 69.50 | 58249 | -0.36% |
| 28 Apr 2023 | 69.90 | 70.20 | 71.95 | 69.30 | 133357 | 0.43% |
| 27 Apr 2023 | 69.60 | 70.90 | 71.50 | 69.50 | 63908 | -1.14% |
| 26 Apr 2023 | 70.40 | 71.20 | 72.50 | 70.15 | 74217 | -1.12% |
| 25 Apr 2023 | 71.20 | 71.80 | 73.80 | 70.45 | 132174 | 1.14% |
| 24 Apr 2023 | 70.40 | 70.10 | 72.00 | 70.10 | 48316 | -0.98% |
| 21 Apr 2023 | 71.10 | 73.00 | 73.65 | 69.80 | 118579 | -1.32% |
| 20 Apr 2023 | 72.05 | 71.00 | 72.50 | 70.50 | 116447 | 1.77% |
| 19 Apr 2023 | 70.80 | 68.00 | 71.95 | 68.00 | 200307 | 3.66% |
| 18 Apr 2023 | 68.30 | 68.20 | 69.55 | 68.00 | 91690 | -0.94% |
| 17 Apr 2023 | 68.95 | 68.40 | 69.90 | 67.30 | 100593 | 0.36% |
| 13 Apr 2023 | 68.70 | 68.70 | 69.75 | 68.00 | 112196 | 0.96% |
| 12 Apr 2023 | 68.05 | 66.35 | 69.00 | 66.10 | 160046 | 3.34% |
| 11 Apr 2023 | 65.85 | 65.60 | 66.65 | 64.80 | 106608 | 0.84% |
| 10 Apr 2023 | 65.30 | 66.70 | 67.80 | 65.05 | 53900 | -1.66% |
| 06 Apr 2023 | 66.40 | 66.00 | 67.35 | 65.20 | 128789 | 2.08% |
| 05 Apr 2023 | 65.05 | 63.10 | 65.50 | 63.10 | 133437 | 3.09% |
| 03 Apr 2023 | 63.10 | 63.65 | 64.50 | 60.95 | 67015 | 1.45% |
| 31 Mar 2023 | 62.20 | 61.55 | 64.35 | 61.00 | 138969 | 3.15% |
| 29 Mar 2023 | 60.30 | 60.00 | 61.55 | 59.30 | 151410 | 0.92% |
| 28 Mar 2023 | 59.75 | 60.40 | 60.90 | 59.00 | 350344 | 0.34% |
| 27 Mar 2023 | 59.55 | 62.05 | 62.80 | 59.00 | 199931 | -5.25% |
| 24 Mar 2023 | 62.85 | 64.95 | 65.00 | 62.65 | 113195 | -2.26% |
| 23 Mar 2023 | 64.30 | 64.00 | 65.65 | 64.00 | 91913 | -0.08% |
| 22 Mar 2023 | 64.35 | 66.00 | 66.70 | 64.10 | 101988 | -1.53% |
| 21 Mar 2023 | 65.35 | 66.60 | 67.30 | 65.15 | 81326 | -0.61% |
| 20 Mar 2023 | 65.75 | 66.90 | 67.30 | 65.00 | 153406 | -0.83% |
| 17 Mar 2023 | 66.30 | 67.95 | 67.95 | 65.85 | 109671 | 0.30% |
| 16 Mar 2023 | 66.10 | 66.40 | 67.40 | 65.10 | 87333 | -0.75% |
| 15 Mar 2023 | 66.60 | 69.65 | 70.00 | 66.10 | 86238 | -2.99% |
| 14 Mar 2023 | 68.65 | 68.90 | 70.45 | 68.00 | 74769 | -0.29% |
| 13 Mar 2023 | 68.85 | 72.80 | 73.40 | 68.45 | 113042 | -4.38% |
| 10 Mar 2023 | 72.00 | 68.80 | 72.60 | 68.10 | 244862 | 4.12% |
| 09 Mar 2023 | 69.15 | 69.90 | 70.50 | 68.00 | 120076 | 0.07% |
| 08 Mar 2023 | 69.10 | 64.90 | 70.90 | 64.90 | 318861 | 5.50% |
| 06 Mar 2023 | 65.50 | 66.10 | 67.55 | 65.00 | 71811 | -0.76% |
| 03 Mar 2023 | 66.00 | 66.95 | 67.70 | 65.60 | 93388 | 0.46% |
| 02 Mar 2023 | 65.70 | 66.40 | 66.40 | 64.85 | 50079 | 0.15% |
| 01 Mar 2023 | 65.60 | 64.50 | 66.45 | 63.75 | 219677 | 3.06% |
| 28 Feb 2023 | 63.65 | 63.60 | 65.55 | 62.80 | 81313 | 0.24% |
| 27 Feb 2023 | 63.50 | 68.00 | 68.05 | 62.80 | 128686 | -5.29% |
| 24 Feb 2023 | 67.05 | 66.20 | 67.40 | 65.85 | 49543 | 1.82% |
| 23 Feb 2023 | 65.85 | 67.90 | 68.75 | 64.95 | 165666 | -3.02% |
| 22 Feb 2023 | 67.90 | 70.00 | 70.00 | 66.10 | 109107 | -3.55% |
| 21 Feb 2023 | 70.40 | 70.90 | 71.90 | 69.60 | 88650 | 0.64% |
| 20 Feb 2023 | 69.95 | 69.85 | 71.15 | 69.50 | 85148 | -0.07% |
| 17 Feb 2023 | 70.00 | 70.50 | 71.50 | 69.50 | 75122 | -0.78% |
| 16 Feb 2023 | 70.55 | 72.05 | 72.05 | 70.15 | 61713 | -0.91% |
| 15 Feb 2023 | 71.20 | 70.50 | 73.10 | 69.15 | 281230 | 1.57% |
| 14 Feb 2023 | 70.10 | 72.85 | 72.85 | 69.90 | 85996 | -2.64% |
| 13 Feb 2023 | 72.00 | 70.70 | 72.65 | 70.60 | 104118 | 1.84% |
| 10 Feb 2023 | 70.70 | 71.85 | 71.85 | 70.15 | 86126 | -0.98% |
| 09 Feb 2023 | 71.40 | 71.90 | 72.40 | 70.10 | 94238 | 0.21% |
| 08 Feb 2023 | 71.25 | 69.60 | 71.75 | 69.60 | 72458 | 2.37% |
| 07 Feb 2023 | 69.60 | 71.25 | 71.25 | 69.45 | 55097 | -0.43% |
| 06 Feb 2023 | 69.90 | 70.45 | 71.05 | 69.50 | 50301 | -0.78% |
| 03 Feb 2023 | 70.45 | 71.35 | 72.25 | 69.60 | 102392 | -1.40% |
| 02 Feb 2023 | 71.45 | 70.25 | 73.50 | 70.25 | 69817 | -0.90% |
| 01 Feb 2023 | 72.10 | 74.00 | 77.00 | 71.35 | 353378 | -0.83% |
| 31 Jan 2023 | 72.70 | 71.95 | 73.45 | 70.70 | 51240 | 2.90% |
| 30 Jan 2023 | 70.65 | 69.25 | 71.65 | 69.25 | 64685 | 0.50% |
| 27 Jan 2023 | 70.30 | 71.65 | 72.15 | 69.30 | 93240 | -1.75% |
| 25 Jan 2023 | 71.55 | 73.05 | 73.10 | 71.00 | 94749 | -1.65% |
| 24 Jan 2023 | 72.75 | 73.55 | 73.90 | 72.10 | 53102 | -0.61% |
| 23 Jan 2023 | 73.20 | 73.95 | 74.55 | 72.85 | 76280 | -0.54% |
| 20 Jan 2023 | 73.60 | 73.60 | 74.65 | 73.15 | 68903 | -0.27% |
| 19 Jan 2023 | 73.80 | 74.00 | 74.45 | 73.35 | 53113 | 0.48% |
| 18 Jan 2023 | 73.45 | 74.15 | 74.70 | 73.10 | 55304 | -0.07% |
| 17 Jan 2023 | 73.50 | 75.10 | 75.10 | 73.10 | 60381 | -0.68% |
| 16 Jan 2023 | 74.00 | 74.05 | 74.80 | 73.55 | 60146 | 0.34% |
| 13 Jan 2023 | 73.75 | 75.80 | 75.80 | 73.50 | 59648 | -1.34% |
| 12 Jan 2023 | 74.75 | 75.30 | 76.30 | 73.90 | 79775 | -0.73% |
| 11 Jan 2023 | 75.30 | 77.15 | 77.15 | 74.80 | 110388 | -0.53% |
| 10 Jan 2023 | 75.70 | 77.20 | 77.30 | 74.80 | 141847 | -1.30% |
| 09 Jan 2023 | 76.70 | 72.55 | 78.80 | 72.55 | 606702 | 7.27% |
| 06 Jan 2023 | 71.50 | 72.85 | 73.50 | 71.00 | 107031 | -1.58% |
| 05 Jan 2023 | 72.65 | 73.90 | 74.20 | 72.00 | 57423 | -0.68% |
| 04 Jan 2023 | 73.15 | 74.10 | 74.90 | 72.70 | 118937 | -1.28% |
| 03 Jan 2023 | 74.10 | 73.70 | 75.35 | 73.45 | 65321 | 0.47% |
| 02 Jan 2023 | 73.75 | 72.45 | 74.45 | 72.45 | 72716 | 1.03% |
| 30 Dec 2022 | 73.00 | 73.90 | 74.75 | 72.70 | 70119 | -0.27% |
| 29 Dec 2022 | 73.20 | 72.05 | 74.20 | 71.35 | 146198 | 1.60% |
| 28 Dec 2022 | 72.05 | 72.40 | 73.40 | 71.65 | 135164 | -0.48% |
| 27 Dec 2022 | 72.40 | 72.75 | 74.65 | 71.75 | 222901 | 1.40% |
| 26 Dec 2022 | 71.40 | 68.80 | 72.90 | 67.00 | 95735 | 2.88% |
| 23 Dec 2022 | 69.40 | 72.10 | 72.20 | 69.00 | 168082 | -4.28% |
| 22 Dec 2022 | 72.50 | 76.20 | 77.40 | 71.80 | 172043 | -5.04% |
| 21 Dec 2022 | 76.35 | 80.00 | 81.05 | 75.00 | 258230 | -3.42% |
| 20 Dec 2022 | 79.05 | 77.80 | 80.00 | 75.00 | 381122 | 2.53% |
| 19 Dec 2022 | 77.10 | 77.00 | 81.75 | 76.60 | 880073 | 1.11% |
| 16 Dec 2022 | 76.25 | 72.25 | 78.70 | 71.80 | 575209 | 4.24% |
| 15 Dec 2022 | 73.15 | 73.30 | 74.55 | 72.95 | 66179 | -1.01% |
| 14 Dec 2022 | 73.90 | 72.95 | 74.60 | 72.50 | 122102 | 1.93% |
| 13 Dec 2022 | 72.50 | 72.90 | 73.75 | 71.60 | 132152 | 0.69% |
| 12 Dec 2022 | 72.00 | 72.50 | 73.00 | 71.50 | 86822 | -0.14% |
| 09 Dec 2022 | 72.10 | 73.00 | 73.60 | 71.95 | 77132 | -1.23% |
| 08 Dec 2022 | 73.00 | 73.80 | 73.80 | 72.65 | 37114 | -0.48% |
| 07 Dec 2022 | 73.35 | 74.15 | 74.60 | 72.75 | 93584 | -0.47% |
| 06 Dec 2022 | 73.70 | 74.00 | 75.30 | 72.90 | 167777 | -0.94% |
| 05 Dec 2022 | 74.40 | 74.80 | 75.95 | 74.05 | 125741 | 0.61% |
| 02 Dec 2022 | 73.95 | 73.05 | 75.50 | 72.05 | 273896 | 1.23% |
| 01 Dec 2022 | 73.05 | 73.75 | 73.75 | 72.85 | 58307 | -0.20% |
| 30 Nov 2022 | 73.20 | 73.00 | 74.90 | 73.00 | 86066 | 0.34% |
| 29 Nov 2022 | 72.95 | 71.70 | 75.25 | 71.30 | 144989 | 2.46% |
| 28 Nov 2022 | 71.20 | 69.60 | 72.30 | 69.20 | 235411 | 2.30% |
| 25 Nov 2022 | 69.60 | 71.60 | 71.60 | 68.90 | 269509 | -1.56% |
| 24 Nov 2022 | 70.70 | 70.60 | 73.40 | 70.15 | 249024 | 0.35% |
| 23 Nov 2022 | 70.45 | 70.95 | 71.50 | 70.00 | 78710 | 0.43% |
| 22 Nov 2022 | 70.15 | 71.85 | 72.65 | 69.80 | 128736 | -2.37% |
| 21 Nov 2022 | 71.85 | 72.00 | 72.90 | 71.50 | 63933 | -0.07% |
| 18 Nov 2022 | 71.90 | 73.00 | 73.55 | 71.55 | 60044 | -1.17% |
| 17 Nov 2022 | 72.75 | 73.80 | 74.85 | 72.55 | 64563 | -0.89% |
| 16 Nov 2022 | 73.40 | 71.20 | 74.65 | 71.20 | 143602 | 2.30% |
| 15 Nov 2022 | 71.75 | 74.00 | 74.00 | 71.00 | 180994 | -2.25% |
| 14 Nov 2022 | 73.40 | 78.40 | 78.45 | 72.80 | 379386 | -5.23% |
| 11 Nov 2022 | 77.45 | 78.15 | 78.75 | 77.00 | 63810 | -0.13% |
| 10 Nov 2022 | 77.55 | 78.05 | 78.95 | 77.30 | 47303 | -0.64% |
| 09 Nov 2022 | 78.05 | 80.45 | 80.45 | 77.55 | 84319 | -1.82% |
| 07 Nov 2022 | 79.50 | 78.85 | 80.05 | 78.40 | 76462 | 1.92% |
| 04 Nov 2022 | 78.00 | 78.65 | 78.90 | 77.75 | 53480 | -0.26% |
| 03 Nov 2022 | 78.20 | 78.00 | 79.45 | 77.85 | 61816 | -0.19% |
| 02 Nov 2022 | 78.35 | 78.75 | 79.90 | 78.00 | 60272 | -0.13% |
| 01 Nov 2022 | 78.45 | 78.15 | 78.70 | 77.75 | 54077 | 0.58% |
| 31 Oct 2022 | 78.00 | 78.80 | 79.50 | 77.25 | 91583 | -0.13% |
| 28 Oct 2022 | 78.10 | 79.45 | 79.80 | 77.45 | 48438 | -1.01% |
| 27 Oct 2022 | 78.90 | 79.00 | 80.75 | 78.50 | 156297 | 1.94% |
| 25 Oct 2022 | 77.40 | 78.05 | 79.15 | 76.50 | 123654 | -1.15% |
| 24 Oct 2022 | 78.30 | 78.25 | 79.30 | 77.00 | 39115 | 0.51% |
| 21 Oct 2022 | 77.90 | 78.15 | 78.85 | 77.50 | 42297 | -0.13% |
| 20 Oct 2022 | 78.00 | 78.45 | 79.75 | 77.10 | 95211 | -2.01% |
| 19 Oct 2022 | 79.60 | 82.75 | 82.80 | 79.30 | 123365 | -3.40% |
| 18 Oct 2022 | 82.40 | 78.95 | 86.45 | 78.15 | 746210 | 5.71% |
| 17 Oct 2022 | 77.95 | 77.55 | 78.90 | 77.25 | 40988 | 0.52% |
| 14 Oct 2022 | 77.55 | 79.00 | 79.60 | 77.40 | 37896 | -0.77% |
| 13 Oct 2022 | 78.15 | 79.85 | 79.85 | 77.15 | 47136 | -0.26% |
| 12 Oct 2022 | 78.35 | 81.90 | 81.90 | 77.10 | 140625 | -2.79% |
| 11 Oct 2022 | 80.60 | 81.65 | 83.70 | 80.05 | 96503 | -1.16% |
| 10 Oct 2022 | 81.55 | 81.05 | 84.25 | 81.05 | 142624 | -1.27% |
| 07 Oct 2022 | 82.60 | 82.00 | 83.50 | 80.40 | 139154 | 1.16% |
| 06 Oct 2022 | 81.65 | 80.00 | 82.15 | 79.35 | 116546 | 3.09% |
| 04 Oct 2022 | 79.20 | 78.45 | 79.65 | 78.40 | 73435 | 2.00% |
| 03 Oct 2022 | 77.65 | 79.60 | 80.15 | 77.00 | 132033 | -1.15% |
| 30 Sep 2022 | 78.55 | 77.85 | 78.95 | 77.00 | 48415 | 1.81% |
| 29 Sep 2022 | 77.15 | 78.00 | 78.40 | 77.00 | 38610 | -0.32% |
| 28 Sep 2022 | 77.40 | 77.90 | 78.60 | 76.25 | 74148 | -1.09% |
| 27 Sep 2022 | 78.25 | 76.20 | 78.80 | 76.05 | 95160 | 2.69% |
| 26 Sep 2022 | 76.20 | 78.55 | 79.10 | 75.35 | 122544 | -3.97% |
| 23 Sep 2022 | 79.35 | 80.50 | 81.95 | 78.40 | 131184 | -2.22% |
| 22 Sep 2022 | 81.15 | 82.25 | 83.65 | 80.25 | 144094 | -1.87% |
| 21 Sep 2022 | 82.70 | 83.00 | 84.50 | 82.20 | 135404 | 0.36% |
| 20 Sep 2022 | 82.40 | 82.00 | 83.10 | 81.80 | 119988 | 0.67% |
| 19 Sep 2022 | 81.85 | 81.60 | 84.35 | 81.10 | 163215 | 0.61% |
| 16 Sep 2022 | 81.35 | 84.65 | 85.35 | 80.65 | 198790 | -3.90% |
| 15 Sep 2022 | 84.65 | 85.55 | 86.25 | 84.25 | 187117 | 0.06% |
| 14 Sep 2022 | 84.60 | 84.20 | 86.70 | 83.80 | 403147 | -1.69% |
| 13 Sep 2022 | 86.05 | 85.75 | 87.40 | 85.15 | 110593 | 1.29% |
| 12 Sep 2022 | 84.95 | 87.50 | 90.45 | 83.45 | 484770 | -2.24% |
| 09 Sep 2022 | 86.90 | 88.40 | 89.00 | 85.25 | 151524 | -1.47% |
| 08 Sep 2022 | 88.20 | 89.95 | 89.95 | 87.75 | 170728 | -1.01% |
| 07 Sep 2022 | 89.10 | 89.85 | 90.25 | 89.00 | 91076 | -0.56% |
| 06 Sep 2022 | 89.60 | 88.40 | 91.65 | 88.05 | 298034 | 1.36% |
| 05 Sep 2022 | 88.40 | 91.10 | 91.10 | 87.70 | 244094 | -3.07% |
| 02 Sep 2022 | 91.20 | 93.80 | 93.80 | 90.00 | 259455 | -1.78% |
| 01 Sep 2022 | 92.85 | 90.05 | 94.55 | 89.40 | 552366 | 1.81% |
| 30 Aug 2022 | 91.20 | 85.95 | 92.90 | 84.45 | 1433716 | 7.29% |
| 29 Aug 2022 | 85.00 | 79.40 | 87.45 | 78.40 | 392276 | 3.09% |
| 26 Aug 2022 | 82.45 | 79.00 | 83.40 | 78.60 | 434346 | 5.30% |
| 25 Aug 2022 | 78.30 | 76.75 | 80.00 | 76.25 | 346907 | 3.30% |
| 24 Aug 2022 | 75.80 | 76.75 | 76.85 | 75.50 | 71261 | 0.20% |
| 23 Aug 2022 | 75.65 | 76.15 | 77.30 | 74.80 | 144892 | -0.66% |
| 22 Aug 2022 | 76.15 | 77.50 | 78.00 | 75.50 | 139719 | -1.23% |
| 19 Aug 2022 | 77.10 | 78.85 | 78.85 | 76.20 | 103836 | -1.15% |
| 18 Aug 2022 | 78.00 | 76.75 | 79.20 | 76.60 | 193950 | 2.23% |
| 17 Aug 2022 | 76.30 | 77.85 | 77.90 | 75.80 | 205471 | -1.36% |
| 16 Aug 2022 | 77.35 | 77.55 | 78.70 | 76.75 | 226899 | -0.77% |
| 12 Aug 2022 | 77.95 | 78.45 | 80.05 | 77.50 | 150399 | -0.06% |
| 11 Aug 2022 | 78.00 | 77.10 | 80.30 | 77.10 | 106519 | 0.32% |
| 10 Aug 2022 | 77.75 | 80.55 | 81.60 | 77.10 | 214765 | -3.12% |
| 08 Aug 2022 | 80.25 | 78.95 | 81.95 | 78.05 | 219135 | 2.56% |
| 05 Aug 2022 | 78.25 | 77.85 | 78.45 | 77.40 | 137287 | 1.36% |
| 04 Aug 2022 | 77.20 | 78.40 | 80.00 | 76.80 | 116228 | -1.40% |
| 03 Aug 2022 | 78.30 | 79.30 | 80.45 | 77.55 | 131794 | -0.57% |
| 02 Aug 2022 | 78.75 | 80.60 | 80.80 | 77.70 | 176419 | -0.94% |
| 01 Aug 2022 | 79.50 | 81.40 | 82.40 | 78.95 | 153783 | -1.36% |
| 29 Jul 2022 | 80.60 | 80.50 | 81.30 | 79.20 | 71266 | 0.88% |
| 28 Jul 2022 | 79.90 | 81.70 | 82.60 | 79.65 | 61887 | -0.31% |
| 27 Jul 2022 | 80.15 | 81.00 | 81.95 | 79.45 | 110432 | 2.23% |
| 26 Jul 2022 | 78.40 | 80.30 | 80.30 | 77.70 | 77660 | -2.06% |
| 25 Jul 2022 | 80.05 | 80.85 | 80.85 | 79.00 | 58912 | -1.60% |
| 22 Jul 2022 | 81.35 | 81.80 | 81.80 | 79.50 | 68589 | 0.12% |
| 21 Jul 2022 | 81.25 | 79.80 | 81.85 | 79.25 | 226553 | 2.65% |
| 20 Jul 2022 | 79.15 | 79.95 | 80.40 | 77.95 | 109295 | 0.89% |
| 19 Jul 2022 | 78.45 | 78.75 | 78.95 | 76.55 | 89873 | 0.00% |
| 18 Jul 2022 | 78.45 | 82.00 | 82.00 | 77.90 | 104651 | -1.51% |
| 15 Jul 2022 | 79.65 | 77.80 | 79.95 | 76.20 | 144489 | 3.91% |
| 14 Jul 2022 | 76.65 | 77.05 | 78.30 | 76.20 | 27628 | -0.97% |
| 13 Jul 2022 | 77.40 | 80.00 | 80.25 | 77.00 | 76723 | -2.27% |
| 12 Jul 2022 | 79.20 | 77.65 | 79.85 | 76.80 | 120031 | 1.93% |
| 11 Jul 2022 | 77.70 | 77.50 | 78.45 | 76.30 | 76532 | 0.45% |
| 08 Jul 2022 | 77.35 | 76.00 | 77.80 | 75.45 | 92301 | 1.98% |
| 07 Jul 2022 | 75.85 | 73.25 | 76.00 | 73.25 | 88693 | 4.05% |
| 06 Jul 2022 | 72.90 | 72.35 | 74.50 | 72.35 | 128296 | 0.00% |
| 05 Jul 2022 | 72.90 | 72.90 | 76.90 | 72.35 | 131576 | 1.25% |
| 04 Jul 2022 | 72.00 | 75.00 | 75.50 | 70.35 | 120109 | -2.17% |
| 01 Jul 2022 | 73.60 | 76.00 | 76.25 | 72.80 | 92952 | -2.71% |
| 30 Jun 2022 | 75.65 | 79.95 | 79.95 | 74.75 | 88938 | -4.36% |
| 29 Jun 2022 | 79.10 | 79.95 | 80.75 | 78.45 | 37635 | -1.43% |
| 28 Jun 2022 | 80.25 | 79.00 | 80.70 | 77.60 | 67445 | 1.71% |
| 27 Jun 2022 | 78.90 | 78.95 | 80.70 | 78.15 | 107686 | 1.54% |
| 24 Jun 2022 | 77.70 | 78.90 | 78.90 | 76.15 | 93814 | 1.70% |
| 23 Jun 2022 | 76.40 | 77.00 | 78.90 | 75.30 | 77016 | 1.13% |
| 22 Jun 2022 | 75.55 | 79.70 | 79.70 | 75.05 | 64106 | -1.50% |
| 21 Jun 2022 | 76.70 | 74.00 | 78.00 | 71.70 | 116802 | 6.60% |
| 20 Jun 2022 | 71.95 | 79.40 | 81.00 | 68.20 | 277203 | -8.40% |
| 17 Jun 2022 | 78.55 | 79.60 | 79.60 | 76.00 | 89083 | 1.29% |
| 16 Jun 2022 | 77.55 | 85.00 | 85.00 | 76.05 | 178537 | -7.01% |
| 15 Jun 2022 | 83.40 | 81.25 | 84.50 | 81.25 | 93151 | 2.96% |
| 14 Jun 2022 | 81.00 | 81.45 | 83.40 | 80.25 | 67257 | 0.19% |
| 13 Jun 2022 | 80.85 | 85.95 | 85.95 | 79.90 | 307351 | -6.53% |
| 10 Jun 2022 | 86.50 | 87.00 | 87.80 | 86.00 | 46319 | -0.92% |
| 09 Jun 2022 | 87.30 | 87.10 | 88.65 | 86.75 | 66084 | -0.63% |
| 08 Jun 2022 | 87.85 | 89.80 | 89.80 | 87.45 | 68913 | -1.29% |
| 07 Jun 2022 | 89.00 | 89.90 | 91.45 | 88.50 | 78681 | -0.28% |
| 06 Jun 2022 | 89.25 | 89.15 | 89.70 | 88.35 | 67114 | -0.56% |
| 03 Jun 2022 | 89.75 | 90.55 | 92.50 | 89.45 | 172619 | 0.79% |
| 02 Jun 2022 | 89.05 | 90.00 | 91.25 | 88.25 | 132954 | -0.72% |
| 01 Jun 2022 | 89.70 | 89.65 | 91.50 | 88.40 | 153109 | 0.06% |
| 31 May 2022 | 89.65 | 90.30 | 92.30 | 88.05 | 123704 | -1.75% |
| 30 May 2022 | 91.25 | 91.50 | 92.95 | 89.00 | 276575 | 4.76% |
| 27 May 2022 | 87.10 | 86.00 | 88.00 | 85.20 | 150500 | 4.00% |
| 26 May 2022 | 83.75 | 84.70 | 84.70 | 80.25 | 159550 | 2.01% |
| 25 May 2022 | 82.10 | 88.60 | 89.50 | 81.00 | 303432 | -7.91% |
| 24 May 2022 | 89.15 | 93.50 | 93.50 | 88.05 | 129951 | -3.10% |
| 23 May 2022 | 92.00 | 95.35 | 95.80 | 91.45 | 103802 | -3.51% |
| 20 May 2022 | 95.35 | 94.70 | 97.60 | 91.25 | 197727 | 2.58% |
| 19 May 2022 | 92.95 | 91.20 | 95.10 | 91.15 | 198274 | -1.69% |
| 18 May 2022 | 94.55 | 94.00 | 95.85 | 93.00 | 202170 | 1.18% |
| 17 May 2022 | 93.45 | 89.95 | 94.00 | 89.95 | 217489 | 4.41% |
| 16 May 2022 | 89.50 | 90.90 | 92.40 | 88.05 | 188046 | -0.56% |
| 13 May 2022 | 90.00 | 88.40 | 93.35 | 87.55 | 260792 | 3.93% |
| 12 May 2022 | 86.60 | 89.80 | 90.60 | 85.00 | 230561 | -4.26% |
| 11 May 2022 | 90.45 | 96.05 | 98.80 | 85.40 | 452986 | -5.83% |
| 10 May 2022 | 96.05 | 97.45 | 104.85 | 94.75 | 223670 | -1.28% |
| 09 May 2022 | 97.30 | 98.60 | 99.95 | 95.75 | 202452 | -2.85% |
| 06 May 2022 | 100.15 | 101.00 | 101.00 | 97.85 | 204057 | -2.10% |
| 05 May 2022 | 102.30 | 103.75 | 105.95 | 101.55 | 194775 | 1.24% |
| 04 May 2022 | 101.05 | 111.55 | 111.55 | 99.20 | 312136 | -7.51% |
| 02 May 2022 | 109.25 | 109.10 | 111.70 | 106.60 | 310737 | -3.15% |
| 29 Apr 2022 | 112.80 | 118.95 | 120.30 | 111.00 | 340971 | -4.97% |
| 28 Apr 2022 | 118.70 | 115.70 | 120.45 | 112.00 | 464264 | 2.99% |
| 27 Apr 2022 | 115.25 | 117.20 | 119.20 | 113.60 | 298030 | -3.52% |
| 26 Apr 2022 | 119.45 | 119.35 | 124.00 | 117.35 | 505792 | 2.44% |
| 25 Apr 2022 | 116.60 | 118.00 | 122.00 | 112.05 | 753348 | -2.14% |
| 22 Apr 2022 | 119.15 | 118.50 | 125.90 | 117.05 | 1664353 | 0.38% |
| 21 Apr 2022 | 118.70 | 116.40 | 121.00 | 114.30 | 1427074 | 3.35% |
| 20 Apr 2022 | 114.85 | 105.10 | 121.15 | 103.95 | 2548184 | 9.33% |
| 19 Apr 2022 | 105.05 | 100.75 | 109.40 | 100.10 | 1027628 | 5.10% |
| 18 Apr 2022 | 99.95 | 97.50 | 102.40 | 96.30 | 290395 | 2.83% |
| 13 Apr 2022 | 97.20 | 101.35 | 102.50 | 93.35 | 414336 | -3.38% |
| 12 Apr 2022 | 100.60 | 101.00 | 102.35 | 98.70 | 139913 | -1.37% |
| 11 Apr 2022 | 102.00 | 101.70 | 103.80 | 101.30 | 132560 | 0.99% |
| 08 Apr 2022 | 101.00 | 100.60 | 103.90 | 100.30 | 171121 | 0.80% |
| 07 Apr 2022 | 100.20 | 102.90 | 107.00 | 99.00 | 466207 | -2.20% |
| 06 Apr 2022 | 102.45 | 99.00 | 104.90 | 97.85 | 526734 | 3.75% |
| 05 Apr 2022 | 98.75 | 98.85 | 101.10 | 97.40 | 211874 | 0.87% |
| 04 Apr 2022 | 97.90 | 96.85 | 98.90 | 95.50 | 244286 | 2.25% |
| 01 Apr 2022 | 95.75 | 92.05 | 99.15 | 91.40 | 217535 | 4.02% |
| 31 Mar 2022 | 92.05 | 93.05 | 94.85 | 89.45 | 279788 | -1.07% |
| 30 Mar 2022 | 93.05 | 94.00 | 96.90 | 92.55 | 175446 | 0.98% |
| 29 Mar 2022 | 92.15 | 95.50 | 96.00 | 92.00 | 162202 | -1.55% |
| 28 Mar 2022 | 93.60 | 97.80 | 97.80 | 91.10 | 334191 | -2.50% |
| 25 Mar 2022 | 96.00 | 100.45 | 100.70 | 95.00 | 255204 | -2.93% |
| 24 Mar 2022 | 98.90 | 98.00 | 100.25 | 96.95 | 202509 | 0.10% |
| 23 Mar 2022 | 98.80 | 101.20 | 102.30 | 98.60 | 180869 | -2.08% |
| 22 Mar 2022 | 100.90 | 100.50 | 102.80 | 100.00 | 144267 | 0.05% |
| 21 Mar 2022 | 100.85 | 101.00 | 103.75 | 100.50 | 169926 | 0.35% |
| 17 Mar 2022 | 100.50 | 103.00 | 103.95 | 100.00 | 140087 | -1.71% |
| 16 Mar 2022 | 102.25 | 102.65 | 104.15 | 101.70 | 137181 | 0.89% |
| 15 Mar 2022 | 101.35 | 105.85 | 107.30 | 99.70 | 329042 | -3.71% |
| 14 Mar 2022 | 105.25 | 102.80 | 109.75 | 101.90 | 1023119 | 2.33% |
| 11 Mar 2022 | 102.85 | 101.20 | 104.90 | 101.20 | 600806 | 1.63% |
| 10 Mar 2022 | 101.20 | 97.95 | 104.15 | 95.35 | 1049461 | 7.03% |
| 09 Mar 2022 | 94.55 | 93.20 | 97.50 | 92.70 | 674015 | 2.44% |
| 08 Mar 2022 | 92.30 | 89.25 | 94.60 | 89.25 | 156827 | 1.60% |
| 07 Mar 2022 | 90.85 | 90.90 | 91.75 | 88.10 | 123268 | -0.98% |
| 04 Mar 2022 | 91.75 | 93.00 | 93.40 | 90.45 | 152404 | -1.92% |
| 03 Mar 2022 | 93.55 | 95.90 | 97.75 | 92.75 | 367978 | 0.38% |
| 02 Mar 2022 | 93.20 | 91.00 | 94.50 | 90.45 | 142610 | 1.30% |
| 28 Feb 2022 | 92.00 | 93.80 | 93.80 | 89.70 | 299231 | -0.27% |
| 25 Feb 2022 | 92.25 | 98.70 | 98.70 | 91.15 | 214743 | 8.27% |
| 24 Feb 2022 | 85.20 | 93.00 | 95.25 | 81.00 | 516769 | -11.85% |
| 23 Feb 2022 | 96.65 | 96.05 | 100.75 | 95.30 | 272640 | 3.92% |
| 22 Feb 2022 | 93.00 | 90.00 | 95.45 | 90.00 | 417149 | -3.23% |
| 21 Feb 2022 | 96.10 | 100.50 | 101.60 | 95.35 | 252877 | -5.41% |
| 18 Feb 2022 | 101.60 | 103.95 | 105.10 | 101.00 | 141284 | -1.26% |
| 17 Feb 2022 | 102.90 | 106.90 | 108.00 | 102.30 | 173676 | -2.42% |
| 16 Feb 2022 | 105.45 | 100.20 | 106.90 | 99.75 | 639393 | 6.35% |
| 15 Feb 2022 | 99.15 | 99.50 | 102.80 | 95.65 | 432733 | 1.74% |
| 14 Feb 2022 | 97.45 | 103.00 | 104.50 | 96.65 | 416307 | -9.14% |
| 11 Feb 2022 | 107.25 | 108.50 | 109.95 | 106.25 | 309868 | -2.59% |
| 10 Feb 2022 | 110.10 | 109.45 | 113.95 | 108.90 | 639096 | 2.13% |
| 09 Feb 2022 | 107.80 | 105.15 | 114.65 | 104.45 | 1380965 | 3.21% |
| 08 Feb 2022 | 104.45 | 109.65 | 110.90 | 102.75 | 276141 | -4.74% |
| 07 Feb 2022 | 109.65 | 109.70 | 112.80 | 108.00 | 297827 | 0.78% |
| 04 Feb 2022 | 108.80 | 110.00 | 116.75 | 106.30 | 741583 | -0.82% |
| 03 Feb 2022 | 109.70 | 111.40 | 115.80 | 109.10 | 1019209 | -0.68% |
| 02 Feb 2022 | 110.45 | 100.75 | 114.95 | 97.45 | 3086595 | 12.65% |
| 01 Feb 2022 | 98.05 | 92.50 | 101.80 | 91.65 | 730751 | 7.16% |
| 31 Jan 2022 | 91.50 | 95.10 | 96.80 | 82.00 | 147990 | -2.97% |
| 28 Jan 2022 | 94.30 | 95.25 | 97.20 | 93.90 | 86980 | 0.05% |
| 27 Jan 2022 | 94.25 | 92.50 | 96.30 | 91.05 | 93302 | 0.69% |
| 25 Jan 2022 | 93.60 | 93.60 | 96.45 | 91.15 | 84917 | 0.65% |
| 24 Jan 2022 | 93.00 | 101.05 | 102.55 | 91.85 | 150297 | -8.15% |
| 21 Jan 2022 | 101.25 | 100.05 | 104.00 | 97.95 | 169158 | 0.55% |
| 20 Jan 2022 | 100.70 | 101.40 | 103.90 | 99.15 | 149286 | 1.00% |
| 19 Jan 2022 | 99.70 | 101.05 | 103.00 | 98.60 | 126175 | -0.25% |
| 18 Jan 2022 | 99.95 | 105.00 | 107.00 | 99.10 | 221067 | -3.52% |
| 17 Jan 2022 | 103.60 | 102.10 | 105.00 | 100.80 | 240507 | 3.03% |
| 14 Jan 2022 | 100.55 | 101.90 | 102.95 | 97.85 | 187433 | 0.35% |
| 13 Jan 2022 | 100.20 | 97.85 | 102.00 | 96.55 | 201176 | 4.59% |
| 12 Jan 2022 | 95.80 | 97.05 | 99.00 | 95.10 | 132587 | -0.88% |
| 11 Jan 2022 | 96.65 | 101.80 | 101.85 | 96.25 | 172558 | -4.40% |
| 10 Jan 2022 | 101.10 | 98.50 | 103.55 | 98.50 | 226335 | 3.48% |
| 07 Jan 2022 | 97.70 | 101.95 | 102.95 | 97.00 | 210076 | -3.36% |
| 06 Jan 2022 | 101.10 | 92.25 | 106.15 | 91.50 | 1228731 | 7.38% |
| 05 Jan 2022 | 94.15 | 98.75 | 105.00 | 93.80 | 225188 | -3.34% |
| 04 Jan 2022 | 97.40 | 88.90 | 101.90 | 87.50 | 752758 | 10.37% |
| 03 Jan 2022 | 88.25 | 89.90 | 91.35 | 86.20 | 99968 | 0.97% |
| 31 Dec 2021 | 87.40 | 89.90 | 90.00 | 86.55 | 44730 | -1.08% |
| 30 Dec 2021 | 88.35 | 90.90 | 92.50 | 87.45 | 56637 | -1.51% |
| 29 Dec 2021 | 89.70 | 91.40 | 92.15 | 89.00 | 44571 | -0.11% |
| 28 Dec 2021 | 89.80 | 89.35 | 92.80 | 86.55 | 116071 | 2.57% |
| 27 Dec 2021 | 87.55 | 89.00 | 90.00 | 87.00 | 36452 | -2.07% |
