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
DODLA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 1158.05 | 1166.65 | 1177.05 | 1148.00 | 18049 | -0.21% |
| 13 Nov 2024 | 1160.50 | 1179.65 | 1179.65 | 1153.30 | 36097 | -1.44% |
| 12 Nov 2024 | 1177.50 | 1200.00 | 1201.50 | 1170.80 | 22761 | -0.66% |
| 11 Nov 2024 | 1185.35 | 1204.85 | 1204.85 | 1180.00 | 29440 | -1.69% |
| 08 Nov 2024 | 1205.75 | 1175.00 | 1238.50 | 1151.15 | 557860 | 4.26% |
| 07 Nov 2024 | 1156.50 | 1160.00 | 1178.00 | 1152.05 | 96367 | -0.30% |
| 06 Nov 2024 | 1160.00 | 1177.00 | 1182.25 | 1153.90 | 110243 | -0.98% |
| 05 Nov 2024 | 1171.50 | 1192.95 | 1198.00 | 1167.00 | 95692 | -1.40% |
| 04 Nov 2024 | 1188.10 | 1238.00 | 1239.45 | 1185.00 | 65656 | -4.55% |
| 01 Nov 2024 | 1244.80 | 1171.45 | 1273.85 | 1171.45 | 69137 | 4.67% |
| 31 Oct 2024 | 1189.30 | 1191.95 | 1220.50 | 1181.20 | 152805 | 0.49% |
| 30 Oct 2024 | 1183.55 | 1199.05 | 1214.00 | 1177.45 | 65658 | -0.69% |
| 29 Oct 2024 | 1191.75 | 1256.90 | 1256.90 | 1174.95 | 114857 | -5.44% |
| 28 Oct 2024 | 1260.35 | 1266.90 | 1266.90 | 1232.50 | 41645 | 0.10% |
| 25 Oct 2024 | 1259.10 | 1260.00 | 1325.00 | 1240.25 | 139738 | 0.39% |
| 24 Oct 2024 | 1254.25 | 1270.95 | 1287.90 | 1230.00 | 205416 | -1.24% |
| 23 Oct 2024 | 1270.00 | 1287.00 | 1326.20 | 1209.90 | 348473 | -0.03% |
| 22 Oct 2024 | 1270.35 | 1295.85 | 1306.30 | 1257.20 | 85182 | -1.49% |
| 21 Oct 2024 | 1289.55 | 1310.00 | 1337.90 | 1269.30 | 58053 | -0.31% |
| 18 Oct 2024 | 1293.50 | 1300.05 | 1303.00 | 1262.00 | 38905 | -0.50% |
| 17 Oct 2024 | 1300.05 | 1311.15 | 1336.00 | 1286.55 | 40106 | -1.18% |
| 16 Oct 2024 | 1315.60 | 1303.60 | 1324.15 | 1277.10 | 53016 | 1.33% |
| 15 Oct 2024 | 1298.30 | 1311.00 | 1315.00 | 1274.20 | 54285 | -1.54% |
| 14 Oct 2024 | 1318.60 | 1300.00 | 1335.50 | 1277.60 | 168606 | 2.07% |
| 11 Oct 2024 | 1291.90 | 1188.00 | 1309.00 | 1185.20 | 479486 | 9.23% |
| 10 Oct 2024 | 1182.75 | 1180.85 | 1189.60 | 1170.05 | 15904 | 0.64% |
| 09 Oct 2024 | 1175.20 | 1171.80 | 1191.50 | 1169.05 | 23372 | 1.21% |
| 08 Oct 2024 | 1161.10 | 1130.70 | 1174.90 | 1130.70 | 19006 | 1.15% |
| 07 Oct 2024 | 1147.90 | 1259.95 | 1259.95 | 1136.00 | 77938 | -1.94% |
| 04 Oct 2024 | 1170.60 | 1187.35 | 1188.60 | 1155.00 | 23486 | -0.43% |
| 03 Oct 2024 | 1175.60 | 1173.80 | 1211.95 | 1161.20 | 72656 | 0.15% |
| 01 Oct 2024 | 1173.80 | 1163.00 | 1184.15 | 1160.00 | 26491 | 0.99% |
| 30 Sep 2024 | 1162.30 | 1185.00 | 1190.70 | 1158.00 | 18048 | -1.78% |
| 27 Sep 2024 | 1183.40 | 1195.55 | 1195.55 | 1163.05 | 26041 | 0.62% |
| 26 Sep 2024 | 1176.15 | 1185.00 | 1199.45 | 1159.90 | 49402 | -1.45% |
| 25 Sep 2024 | 1193.45 | 1203.60 | 1204.95 | 1168.30 | 37599 | -0.86% |
| 24 Sep 2024 | 1203.75 | 1210.00 | 1210.50 | 1194.05 | 15764 | -0.47% |
| 23 Sep 2024 | 1209.40 | 1201.00 | 1213.00 | 1195.75 | 59017 | 0.15% |
| 20 Sep 2024 | 1207.55 | 1190.00 | 1211.00 | 1190.00 | 29358 | 0.44% |
| 19 Sep 2024 | 1202.25 | 1209.50 | 1210.00 | 1188.35 | 35040 | -0.41% |
| 18 Sep 2024 | 1207.25 | 1219.00 | 1219.00 | 1201.25 | 26060 | -1.44% |
| 17 Sep 2024 | 1224.85 | 1210.00 | 1250.05 | 1200.00 | 85079 | 1.27% |
| 16 Sep 2024 | 1209.45 | 1222.65 | 1242.50 | 1205.05 | 42968 | -2.84% |
| 13 Sep 2024 | 1244.80 | 1225.40 | 1254.00 | 1217.05 | 43793 | 1.58% |
| 12 Sep 2024 | 1225.40 | 1235.40 | 1238.95 | 1215.05 | 26088 | -0.15% |
| 11 Sep 2024 | 1227.30 | 1301.00 | 1306.00 | 1222.15 | 85791 | -5.48% |
| 10 Sep 2024 | 1298.45 | 1221.80 | 1310.00 | 1217.75 | 126094 | 7.34% |
| 09 Sep 2024 | 1209.70 | 1220.45 | 1228.95 | 1184.05 | 32312 | -0.23% |
| 06 Sep 2024 | 1212.45 | 1231.85 | 1245.55 | 1209.40 | 33559 | -1.57% |
| 05 Sep 2024 | 1231.85 | 1240.65 | 1248.40 | 1211.05 | 52702 | -0.42% |
| 04 Sep 2024 | 1237.00 | 1236.00 | 1248.00 | 1221.05 | 33917 | -0.12% |
| 03 Sep 2024 | 1238.45 | 1239.50 | 1247.00 | 1220.00 | 35730 | 0.75% |
| 02 Sep 2024 | 1229.20 | 1300.00 | 1300.00 | 1224.10 | 99710 | -3.70% |
| 30 Aug 2024 | 1276.45 | 1202.00 | 1293.45 | 1199.85 | 129165 | 5.77% |
| 29 Aug 2024 | 1206.80 | 1220.00 | 1220.00 | 1188.70 | 34958 | 0.05% |
| 28 Aug 2024 | 1206.15 | 1209.00 | 1229.00 | 1204.35 | 21520 | 0.25% |
| 27 Aug 2024 | 1203.20 | 1210.00 | 1214.00 | 1195.00 | 27414 | -0.13% |
| 26 Aug 2024 | 1204.80 | 1229.95 | 1235.65 | 1195.35 | 29115 | -0.91% |
| 23 Aug 2024 | 1215.90 | 1231.00 | 1233.00 | 1213.45 | 22224 | -0.71% |
| 22 Aug 2024 | 1224.55 | 1242.35 | 1250.00 | 1217.50 | 39375 | -0.45% |
| 21 Aug 2024 | 1230.05 | 1221.70 | 1239.95 | 1213.15 | 32221 | 1.36% |
| 20 Aug 2024 | 1213.50 | 1255.00 | 1259.00 | 1205.10 | 33284 | -1.46% |
| 19 Aug 2024 | 1231.45 | 1234.80 | 1256.70 | 1202.00 | 138237 | 3.99% |
| 16 Aug 2024 | 1184.20 | 1210.00 | 1210.00 | 1173.60 | 66086 | -1.27% |
| 14 Aug 2024 | 1199.45 | 1206.00 | 1214.40 | 1181.05 | 57189 | -0.02% |
| 13 Aug 2024 | 1199.70 | 1239.45 | 1239.45 | 1194.45 | 398226 | -1.74% |
| 12 Aug 2024 | 1220.90 | 1160.00 | 1225.00 | 1155.00 | 77168 | 3.85% |
| 09 Aug 2024 | 1175.65 | 1172.55 | 1179.00 | 1158.00 | 81433 | 0.26% |
| 08 Aug 2024 | 1172.55 | 1169.90 | 1177.65 | 1157.00 | 62526 | 0.69% |
| 07 Aug 2024 | 1164.50 | 1179.00 | 1181.40 | 1145.95 | 86458 | -0.30% |
| 06 Aug 2024 | 1168.00 | 1191.75 | 1191.75 | 1153.30 | 75962 | -1.04% |
| 05 Aug 2024 | 1180.30 | 1167.30 | 1201.35 | 1167.30 | 120699 | -2.91% |
| 02 Aug 2024 | 1215.65 | 1215.00 | 1229.75 | 1204.25 | 51093 | -0.69% |
| 01 Aug 2024 | 1224.05 | 1206.70 | 1240.05 | 1206.20 | 96070 | 2.40% |
| 31 Jul 2024 | 1195.35 | 1195.95 | 1210.00 | 1187.15 | 49708 | 0.75% |
| 30 Jul 2024 | 1186.50 | 1219.95 | 1220.00 | 1182.05 | 57962 | -2.69% |
| 29 Jul 2024 | 1219.25 | 1201.15 | 1243.40 | 1192.90 | 177514 | 3.54% |
| 26 Jul 2024 | 1177.60 | 1205.20 | 1216.85 | 1162.25 | 128708 | -2.60% |
| 25 Jul 2024 | 1209.05 | 1202.00 | 1236.00 | 1189.10 | 63139 | -2.46% |
| 24 Jul 2024 | 1239.60 | 1250.00 | 1299.00 | 1225.25 | 149098 | -0.14% |
| 23 Jul 2024 | 1241.30 | 1250.00 | 1279.00 | 1200.00 | 268245 | -0.32% |
| 22 Jul 2024 | 1245.30 | 1169.70 | 1346.10 | 1143.40 | 1245148 | 7.28% |
| 19 Jul 2024 | 1160.75 | 1209.80 | 1209.80 | 1149.40 | 81268 | -3.89% |
| 18 Jul 2024 | 1207.70 | 1219.60 | 1238.00 | 1173.00 | 140193 | -0.45% |
| 16 Jul 2024 | 1213.20 | 1190.00 | 1227.85 | 1157.05 | 347298 | 5.81% |
| 15 Jul 2024 | 1146.55 | 1115.85 | 1174.70 | 1104.00 | 78951 | 2.12% |
| 12 Jul 2024 | 1122.75 | 1132.90 | 1145.50 | 1115.00 | 25645 | -0.90% |
| 11 Jul 2024 | 1132.95 | 1104.45 | 1153.35 | 1104.45 | 52949 | 3.33% |
| 10 Jul 2024 | 1096.40 | 1104.00 | 1133.50 | 1075.25 | 127860 | -0.92% |
| 09 Jul 2024 | 1106.60 | 1123.00 | 1129.80 | 1096.35 | 51456 | -2.30% |
| 08 Jul 2024 | 1132.70 | 1130.00 | 1140.75 | 1105.15 | 69266 | -0.02% |
| 05 Jul 2024 | 1132.90 | 1120.00 | 1160.00 | 1096.25 | 202928 | 2.07% |
| 04 Jul 2024 | 1109.90 | 1027.35 | 1146.20 | 1025.20 | 495328 | 8.56% |
| 03 Jul 2024 | 1022.35 | 1028.90 | 1034.30 | 1010.00 | 119581 | -0.24% |
| 02 Jul 2024 | 1024.80 | 1051.00 | 1051.00 | 1015.05 | 40180 | -2.35% |
| 01 Jul 2024 | 1049.45 | 1015.00 | 1051.00 | 1013.05 | 214630 | 3.40% |
| 28 Jun 2024 | 1014.95 | 995.95 | 1019.35 | 989.50 | 85433 | 2.83% |
| 27 Jun 2024 | 987.05 | 1043.80 | 1048.75 | 982.50 | 102748 | -5.44% |
| 26 Jun 2024 | 1043.80 | 1015.00 | 1050.00 | 1011.20 | 68094 | 2.46% |
| 25 Jun 2024 | 1018.75 | 1062.80 | 1078.00 | 999.95 | 1153146 | -2.28% |
| 24 Jun 2024 | 1042.50 | 1049.20 | 1056.00 | 1028.10 | 55390 | 0.34% |
| 21 Jun 2024 | 1038.95 | 1034.15 | 1058.45 | 1019.75 | 87348 | 0.80% |
| 20 Jun 2024 | 1030.75 | 1047.30 | 1057.45 | 1022.60 | 70536 | -1.58% |
| 19 Jun 2024 | 1047.25 | 1062.80 | 1062.80 | 1025.10 | 47498 | -0.48% |
| 18 Jun 2024 | 1052.30 | 1045.10 | 1059.80 | 1042.30 | 89651 | 0.74% |
| 14 Jun 2024 | 1044.60 | 1062.15 | 1083.00 | 1040.00 | 118193 | -1.56% |
| 13 Jun 2024 | 1061.20 | 1034.90 | 1065.00 | 1032.05 | 221008 | 2.54% |
| 12 Jun 2024 | 1034.90 | 1040.50 | 1048.00 | 1014.00 | 125711 | -0.87% |
| 11 Jun 2024 | 1044.00 | 992.00 | 1061.45 | 978.05 | 401146 | 4.56% |
| 10 Jun 2024 | 998.50 | 974.90 | 1015.00 | 966.70 | 100766 | 2.42% |
| 07 Jun 2024 | 974.90 | 935.20 | 980.65 | 922.65 | 132137 | 4.52% |
| 06 Jun 2024 | 932.70 | 920.00 | 941.45 | 919.45 | 83155 | 3.04% |
| 05 Jun 2024 | 905.20 | 841.00 | 920.50 | 826.05 | 469705 | 7.47% |
| 04 Jun 2024 | 842.25 | 868.90 | 880.00 | 821.25 | 38353 | -3.35% |
| 03 Jun 2024 | 871.40 | 916.95 | 916.95 | 863.60 | 51915 | 0.35% |
| 31 May 2024 | 868.35 | 870.35 | 880.00 | 855.05 | 37356 | -0.03% |
| 30 May 2024 | 868.60 | 859.95 | 875.35 | 850.00 | 41943 | 1.38% |
| 29 May 2024 | 856.80 | 877.00 | 880.20 | 854.00 | 50815 | -2.55% |
| 28 May 2024 | 879.25 | 885.00 | 886.95 | 866.95 | 43208 | -0.05% |
| 27 May 2024 | 879.70 | 892.45 | 898.00 | 877.25 | 53577 | -0.47% |
| 24 May 2024 | 883.85 | 916.30 | 925.20 | 877.25 | 146748 | -3.34% |
| 23 May 2024 | 914.35 | 939.00 | 939.05 | 911.30 | 57808 | -2.17% |
| 22 May 2024 | 934.65 | 999.95 | 999.95 | 930.00 | 218443 | -2.52% |
| 21 May 2024 | 958.85 | 1020.00 | 1020.00 | 932.35 | 252289 | -5.13% |
| 18 May 2024 | 1010.65 | 996.25 | 1025.00 | 985.00 | 89454 | 2.81% |
| 17 May 2024 | 983.00 | 988.00 | 1006.00 | 972.25 | 138141 | -0.26% |
| 16 May 2024 | 985.55 | 979.00 | 995.00 | 970.60 | 46562 | 1.26% |
| 15 May 2024 | 973.30 | 959.00 | 990.95 | 949.55 | 221799 | 2.39% |
| 14 May 2024 | 950.55 | 961.00 | 961.00 | 942.55 | 14767 | 0.31% |
| 13 May 2024 | 947.60 | 929.80 | 952.90 | 918.20 | 33030 | 1.21% |
| 10 May 2024 | 936.30 | 935.55 | 945.05 | 925.00 | 19171 | 0.19% |
| 09 May 2024 | 934.55 | 956.15 | 962.00 | 930.00 | 40684 | -2.26% |
| 08 May 2024 | 956.15 | 958.80 | 962.40 | 943.65 | 23236 | -0.76% |
| 07 May 2024 | 963.50 | 958.95 | 972.55 | 936.95 | 38969 | 0.76% |
| 06 May 2024 | 956.20 | 968.20 | 977.65 | 945.00 | 58363 | -1.05% |
| 03 May 2024 | 966.30 | 980.00 | 980.00 | 945.00 | 50525 | -0.97% |
| 02 May 2024 | 975.75 | 972.20 | 980.00 | 955.00 | 45092 | 1.37% |
| 30 Apr 2024 | 962.55 | 976.70 | 979.00 | 957.65 | 81630 | -0.43% |
| 29 Apr 2024 | 966.70 | 968.00 | 975.10 | 948.30 | 43489 | 0.67% |
| 26 Apr 2024 | 960.25 | 967.25 | 968.80 | 942.60 | 55936 | -0.35% |
| 25 Apr 2024 | 963.60 | 973.55 | 974.00 | 955.25 | 242474 | -1.16% |
| 24 Apr 2024 | 974.95 | 1000.60 | 1012.00 | 970.05 | 95186 | -2.29% |
| 23 Apr 2024 | 997.80 | 925.25 | 1017.20 | 910.05 | 700446 | 8.99% |
| 22 Apr 2024 | 915.50 | 906.00 | 923.95 | 900.00 | 43336 | 1.34% |
| 19 Apr 2024 | 903.35 | 891.00 | 916.00 | 859.05 | 76268 | 0.53% |
| 18 Apr 2024 | 898.55 | 915.00 | 917.00 | 882.00 | 49985 | -0.70% |
| 16 Apr 2024 | 904.90 | 885.00 | 909.95 | 867.85 | 55572 | 1.61% |
| 15 Apr 2024 | 890.60 | 902.80 | 916.40 | 862.55 | 152272 | 0.45% |
| 12 Apr 2024 | 886.65 | 859.00 | 894.80 | 850.30 | 84914 | 2.84% |
| 10 Apr 2024 | 862.20 | 859.00 | 874.25 | 833.55 | 66052 | 0.75% |
| 09 Apr 2024 | 855.75 | 860.45 | 866.00 | 846.00 | 22994 | -0.55% |
| 08 Apr 2024 | 860.45 | 860.05 | 870.20 | 833.40 | 27281 | 0.05% |
| 05 Apr 2024 | 860.05 | 855.40 | 879.05 | 849.75 | 44832 | 0.74% |
| 04 Apr 2024 | 853.75 | 858.40 | 862.80 | 843.05 | 20194 | -0.55% |
| 03 Apr 2024 | 858.45 | 846.55 | 866.80 | 835.10 | 43200 | 1.63% |
| 02 Apr 2024 | 844.65 | 846.00 | 848.50 | 817.55 | 52973 | 1.14% |
| 01 Apr 2024 | 835.15 | 807.10 | 838.00 | 794.20 | 61385 | 3.98% |
| 28 Mar 2024 | 803.15 | 803.85 | 818.50 | 801.00 | 28923 | 0.09% |
| 27 Mar 2024 | 802.40 | 812.20 | 819.35 | 791.10 | 78024 | -1.01% |
| 26 Mar 2024 | 810.60 | 834.00 | 834.00 | 805.25 | 44953 | -2.45% |
| 22 Mar 2024 | 830.95 | 834.15 | 843.90 | 827.00 | 19608 | -0.38% |
| 21 Mar 2024 | 834.15 | 805.00 | 836.00 | 805.00 | 23629 | 3.64% |
| 20 Mar 2024 | 804.85 | 824.35 | 828.30 | 801.00 | 37018 | -2.41% |
| 19 Mar 2024 | 824.75 | 841.50 | 846.05 | 820.50 | 18266 | -2.10% |
| 18 Mar 2024 | 842.45 | 862.00 | 862.00 | 832.50 | 26129 | 0.65% |
| 15 Mar 2024 | 837.00 | 858.95 | 861.85 | 832.00 | 26344 | -2.07% |
| 14 Mar 2024 | 854.65 | 819.55 | 865.75 | 793.30 | 121098 | 4.28% |
| 13 Mar 2024 | 819.55 | 853.25 | 870.00 | 813.25 | 81328 | -4.56% |
| 12 Mar 2024 | 858.70 | 887.85 | 893.95 | 850.30 | 41875 | -3.28% |
| 11 Mar 2024 | 887.85 | 899.55 | 912.30 | 878.00 | 59263 | -0.92% |
| 07 Mar 2024 | 896.10 | 901.15 | 907.70 | 892.00 | 70085 | -0.48% |
| 06 Mar 2024 | 900.40 | 918.85 | 929.40 | 873.45 | 280527 | -1.98% |
| 05 Mar 2024 | 918.60 | 959.00 | 959.00 | 913.90 | 102267 | -4.07% |
| 04 Mar 2024 | 957.55 | 991.00 | 995.90 | 951.05 | 60522 | -3.28% |
| 02 Mar 2024 | 990.05 | 985.00 | 998.00 | 977.60 | 3024 | -0.29% |
| 01 Mar 2024 | 992.95 | 996.80 | 1015.10 | 986.00 | 26349 | -0.29% |
| 29 Feb 2024 | 995.85 | 990.05 | 1008.25 | 974.05 | 57955 | 0.89% |
| 28 Feb 2024 | 987.05 | 992.90 | 1006.25 | 975.10 | 25630 | -1.10% |
| 27 Feb 2024 | 998.05 | 1002.20 | 1011.95 | 994.50 | 28351 | 0.08% |
| 26 Feb 2024 | 997.30 | 998.65 | 1003.35 | 985.00 | 20932 | -0.14% |
| 23 Feb 2024 | 998.65 | 1008.45 | 1010.90 | 991.05 | 36765 | -0.61% |
| 22 Feb 2024 | 1004.75 | 1022.00 | 1031.50 | 985.05 | 47638 | -1.39% |
| 21 Feb 2024 | 1018.95 | 1029.85 | 1052.65 | 1011.20 | 43166 | -0.75% |
| 20 Feb 2024 | 1026.65 | 1034.50 | 1044.80 | 1018.20 | 23024 | -0.63% |
| 19 Feb 2024 | 1033.20 | 1020.00 | 1068.00 | 1020.00 | 77863 | 1.85% |
| 16 Feb 2024 | 1014.45 | 1011.80 | 1042.10 | 1003.20 | 74975 | 0.87% |
| 15 Feb 2024 | 1005.70 | 1029.05 | 1030.00 | 1001.25 | 21061 | -2.07% |
| 14 Feb 2024 | 1027.00 | 1001.05 | 1042.70 | 1000.00 | 106728 | 1.87% |
| 13 Feb 2024 | 1008.10 | 976.00 | 1018.65 | 958.95 | 80910 | 4.24% |
| 12 Feb 2024 | 967.10 | 985.00 | 1014.00 | 955.55 | 64068 | -2.28% |
| 09 Feb 2024 | 989.65 | 1005.20 | 1008.65 | 985.00 | 39554 | -0.79% |
| 08 Feb 2024 | 997.50 | 1018.00 | 1033.00 | 990.00 | 166860 | -1.74% |
| 07 Feb 2024 | 1015.15 | 1008.00 | 1047.85 | 995.30 | 119290 | 1.64% |
| 06 Feb 2024 | 998.75 | 985.10 | 1006.95 | 985.10 | 43395 | 1.39% |
| 05 Feb 2024 | 985.10 | 995.20 | 1000.50 | 976.25 | 40680 | -0.77% |
| 02 Feb 2024 | 992.75 | 996.90 | 1017.65 | 986.05 | 83546 | -0.07% |
| 01 Feb 2024 | 993.40 | 1029.85 | 1084.10 | 980.00 | 349868 | -3.45% |
| 31 Jan 2024 | 1028.90 | 964.20 | 1044.00 | 959.40 | 310345 | 6.67% |
| 30 Jan 2024 | 964.55 | 1002.00 | 1019.65 | 955.10 | 254942 | -2.18% |
| 29 Jan 2024 | 986.00 | 925.00 | 1055.45 | 906.40 | 1278156 | 12.10% |
| 25 Jan 2024 | 879.55 | 874.00 | 884.95 | 864.30 | 51802 | 1.54% |
| 24 Jan 2024 | 866.25 | 849.85 | 870.00 | 841.45 | 55976 | 2.09% |
| 23 Jan 2024 | 848.55 | 862.75 | 869.70 | 835.30 | 84185 | -0.34% |
| 20 Jan 2024 | 851.45 | 860.35 | 860.35 | 843.45 | 11560 | -0.41% |
| 19 Jan 2024 | 854.95 | 853.55 | 863.90 | 845.55 | 47753 | 0.62% |
| 18 Jan 2024 | 849.70 | 826.25 | 854.70 | 812.40 | 63775 | 2.20% |
| 17 Jan 2024 | 831.40 | 832.00 | 849.00 | 823.25 | 59534 | -0.01% |
| 16 Jan 2024 | 831.45 | 864.20 | 864.20 | 825.05 | 92165 | -3.02% |
| 15 Jan 2024 | 857.30 | 889.40 | 890.65 | 855.50 | 74123 | -2.78% |
| 12 Jan 2024 | 881.85 | 899.60 | 899.60 | 875.00 | 88635 | -1.30% |
| 11 Jan 2024 | 893.45 | 907.00 | 908.00 | 890.00 | 26590 | -1.17% |
| 10 Jan 2024 | 904.00 | 887.25 | 921.45 | 885.80 | 89836 | 1.73% |
| 09 Jan 2024 | 888.60 | 888.90 | 903.70 | 885.05 | 28637 | 0.46% |
| 08 Jan 2024 | 884.55 | 898.00 | 905.00 | 875.00 | 52976 | -1.49% |
| 05 Jan 2024 | 897.95 | 896.00 | 906.95 | 881.50 | 58895 | 1.14% |
| 04 Jan 2024 | 887.80 | 905.65 | 930.85 | 883.85 | 171383 | -1.01% |
| 03 Jan 2024 | 896.85 | 878.80 | 902.00 | 871.15 | 57131 | 1.82% |
| 02 Jan 2024 | 880.85 | 871.00 | 885.00 | 855.50 | 71704 | 1.09% |
| 01 Jan 2024 | 871.35 | 881.30 | 882.75 | 869.15 | 43715 | -0.78% |
| 29 Dec 2023 | 878.20 | 842.00 | 924.00 | 838.20 | 596107 | 5.03% |
| 28 Dec 2023 | 836.15 | 849.40 | 851.10 | 831.25 | 43640 | -0.98% |
| 27 Dec 2023 | 844.45 | 858.00 | 869.00 | 836.00 | 103762 | -1.58% |
| 26 Dec 2023 | 858.05 | 880.00 | 880.80 | 851.00 | 114119 | -2.04% |
| 22 Dec 2023 | 875.95 | 841.90 | 915.95 | 836.05 | 617134 | 4.84% |
| 21 Dec 2023 | 835.55 | 827.40 | 846.95 | 817.55 | 77684 | 0.86% |
| 20 Dec 2023 | 828.40 | 833.80 | 864.35 | 812.00 | 237080 | -0.21% |
| 19 Dec 2023 | 830.15 | 846.00 | 847.35 | 825.05 | 68774 | -0.48% |
| 18 Dec 2023 | 834.15 | 841.70 | 852.35 | 825.00 | 64772 | -0.90% |
| 15 Dec 2023 | 841.70 | 842.70 | 858.00 | 830.30 | 85615 | 0.80% |
| 14 Dec 2023 | 835.05 | 847.40 | 847.40 | 830.30 | 81346 | -1.01% |
| 13 Dec 2023 | 843.60 | 870.25 | 876.60 | 840.10 | 157580 | -1.60% |
| 12 Dec 2023 | 857.35 | 834.75 | 866.60 | 820.60 | 275391 | 3.39% |
| 11 Dec 2023 | 829.25 | 824.90 | 859.15 | 821.90 | 218822 | 1.11% |
| 08 Dec 2023 | 820.15 | 840.90 | 849.80 | 808.00 | 122118 | -1.51% |
| 07 Dec 2023 | 832.75 | 826.90 | 834.45 | 820.95 | 126158 | 0.91% |
| 06 Dec 2023 | 825.25 | 830.00 | 854.00 | 813.00 | 218021 | 0.10% |
| 05 Dec 2023 | 824.45 | 799.80 | 832.00 | 796.20 | 227848 | 3.29% |
| 04 Dec 2023 | 798.20 | 819.90 | 828.00 | 795.65 | 73379 | -1.02% |
| 01 Dec 2023 | 806.45 | 815.00 | 836.95 | 801.55 | 91000 | -0.93% |
| 30 Nov 2023 | 814.00 | 815.00 | 834.95 | 801.05 | 460163 | -0.15% |
| 29 Nov 2023 | 815.25 | 840.35 | 844.10 | 794.55 | 212588 | -1.46% |
| 28 Nov 2023 | 827.30 | 792.00 | 832.00 | 783.45 | 236659 | 5.60% |
| 24 Nov 2023 | 783.40 | 810.40 | 823.75 | 774.30 | 117947 | -2.91% |
| 23 Nov 2023 | 806.85 | 821.20 | 832.00 | 801.00 | 85128 | -1.77% |
| 22 Nov 2023 | 821.40 | 807.95 | 834.00 | 802.05 | 126285 | 2.62% |
| 21 Nov 2023 | 800.40 | 817.80 | 824.85 | 788.30 | 143898 | -1.60% |
| 20 Nov 2023 | 813.45 | 830.00 | 860.00 | 807.05 | 268050 | -1.88% |
| 17 Nov 2023 | 829.05 | 821.80 | 837.65 | 815.10 | 207917 | 1.87% |
| 16 Nov 2023 | 813.85 | 813.75 | 840.00 | 805.00 | 433906 | 0.10% |
| 15 Nov 2023 | 813.00 | 755.00 | 826.15 | 752.85 | 1041905 | 8.99% |
| 13 Nov 2023 | 745.95 | 754.20 | 755.05 | 742.00 | 75714 | -0.99% |
| 12 Nov 2023 | 753.40 | 756.00 | 765.00 | 748.10 | 46265 | 1.01% |
| 10 Nov 2023 | 745.85 | 735.00 | 749.95 | 724.80 | 72367 | 1.38% |
| 09 Nov 2023 | 735.70 | 744.90 | 747.15 | 725.40 | 75336 | -0.65% |
| 08 Nov 2023 | 740.50 | 743.80 | 749.80 | 735.30 | 336234 | 0.35% |
| 07 Nov 2023 | 737.90 | 699.40 | 745.00 | 695.05 | 491260 | 5.51% |
| 06 Nov 2023 | 699.35 | 690.00 | 702.40 | 686.60 | 46939 | 2.09% |
| 03 Nov 2023 | 685.05 | 685.00 | 689.60 | 681.00 | 43730 | 0.90% |
| 02 Nov 2023 | 678.95 | 687.35 | 692.00 | 672.30 | 50254 | -0.25% |
| 01 Nov 2023 | 680.65 | 689.00 | 694.30 | 676.40 | 27532 | -0.68% |
| 31 Oct 2023 | 685.30 | 695.10 | 699.95 | 680.80 | 38045 | -1.67% |
| 30 Oct 2023 | 696.95 | 708.65 | 709.30 | 691.30 | 62075 | -0.91% |
| 27 Oct 2023 | 703.35 | 709.75 | 709.95 | 693.00 | 72811 | 0.77% |
| 26 Oct 2023 | 698.00 | 701.00 | 709.00 | 683.20 | 141481 | -0.51% |
| 25 Oct 2023 | 701.60 | 686.00 | 707.40 | 664.05 | 332305 | 4.88% |
| 23 Oct 2023 | 668.95 | 691.00 | 729.90 | 651.25 | 872008 | -0.46% |
| 20 Oct 2023 | 672.05 | 685.10 | 685.10 | 666.50 | 80496 | -0.94% |
| 19 Oct 2023 | 678.45 | 691.80 | 692.30 | 673.05 | 48122 | -2.07% |
| 18 Oct 2023 | 692.80 | 709.95 | 709.95 | 680.60 | 57144 | -0.59% |
| 17 Oct 2023 | 696.90 | 678.00 | 704.80 | 678.00 | 105011 | 2.97% |
| 16 Oct 2023 | 676.80 | 673.60 | 687.90 | 673.60 | 76517 | -0.20% |
| 13 Oct 2023 | 678.15 | 677.00 | 691.30 | 674.15 | 88211 | 0.21% |
| 12 Oct 2023 | 676.70 | 679.00 | 686.95 | 667.30 | 93229 | -0.21% |
| 11 Oct 2023 | 678.15 | 690.85 | 690.95 | 675.00 | 43620 | -0.87% |
| 10 Oct 2023 | 684.10 | 683.00 | 691.00 | 670.10 | 49936 | 1.17% |
| 09 Oct 2023 | 676.20 | 690.00 | 690.00 | 671.00 | 180575 | -2.75% |
| 06 Oct 2023 | 695.35 | 697.00 | 704.70 | 690.00 | 55395 | 0.22% |
| 05 Oct 2023 | 693.80 | 710.00 | 710.00 | 690.00 | 98765 | -1.02% |
| 04 Oct 2023 | 700.95 | 681.00 | 728.15 | 676.55 | 451380 | 3.38% |
| 03 Oct 2023 | 678.00 | 690.15 | 690.15 | 675.00 | 32929 | -1.76% |
| 29 Sep 2023 | 690.15 | 692.05 | 700.00 | 679.65 | 40393 | -0.27% |
| 28 Sep 2023 | 692.05 | 671.90 | 697.00 | 671.20 | 86450 | 3.00% |
| 27 Sep 2023 | 671.90 | 678.10 | 687.85 | 665.05 | 54621 | -2.02% |
| 26 Sep 2023 | 685.75 | 690.95 | 695.00 | 678.10 | 31145 | -0.69% |
| 25 Sep 2023 | 690.50 | 683.50 | 695.00 | 674.65 | 44689 | 0.99% |
| 22 Sep 2023 | 683.70 | 684.70 | 687.35 | 666.00 | 47874 | 0.52% |
| 21 Sep 2023 | 680.15 | 663.25 | 695.00 | 651.45 | 271046 | 3.42% |
| 20 Sep 2023 | 657.65 | 683.00 | 689.35 | 653.30 | 97859 | -3.58% |
| 18 Sep 2023 | 682.05 | 695.00 | 707.40 | 675.50 | 69050 | -2.52% |
| 15 Sep 2023 | 699.70 | 681.40 | 705.00 | 669.45 | 228227 | 3.97% |
| 14 Sep 2023 | 673.00 | 679.00 | 689.70 | 654.75 | 132511 | -0.61% |
| 13 Sep 2023 | 677.10 | 703.25 | 715.00 | 670.25 | 248288 | -4.65% |
| 12 Sep 2023 | 710.10 | 753.00 | 770.00 | 700.15 | 219216 | -4.51% |
| 11 Sep 2023 | 743.60 | 742.50 | 751.00 | 741.00 | 49120 | 0.15% |
| 08 Sep 2023 | 742.45 | 744.60 | 756.05 | 735.05 | 59513 | 0.24% |
| 07 Sep 2023 | 740.70 | 744.40 | 772.50 | 735.20 | 157145 | 0.47% |
| 06 Sep 2023 | 737.20 | 743.10 | 748.65 | 725.00 | 46562 | -0.32% |
| 05 Sep 2023 | 739.55 | 750.65 | 755.95 | 737.00 | 77380 | -1.00% |
| 04 Sep 2023 | 747.00 | 744.60 | 757.80 | 736.40 | 104950 | 1.07% |
| 01 Sep 2023 | 739.10 | 746.50 | 752.90 | 738.00 | 50559 | -0.32% |
| 31 Aug 2023 | 741.45 | 746.35 | 754.00 | 736.80 | 100494 | 0.33% |
| 30 Aug 2023 | 739.00 | 745.90 | 757.50 | 735.00 | 116052 | -0.02% |
| 29 Aug 2023 | 739.15 | 785.00 | 785.75 | 733.05 | 151287 | -5.45% |
| 28 Aug 2023 | 781.75 | 737.95 | 794.00 | 737.20 | 432358 | 6.26% |
| 25 Aug 2023 | 735.70 | 713.00 | 752.30 | 711.90 | 333988 | 3.34% |
| 24 Aug 2023 | 711.90 | 734.90 | 747.95 | 705.65 | 133809 | -2.67% |
| 23 Aug 2023 | 731.40 | 756.00 | 759.20 | 722.05 | 97004 | -1.98% |
| 22 Aug 2023 | 746.20 | 752.00 | 753.55 | 740.40 | 151140 | 0.13% |
| 21 Aug 2023 | 745.25 | 767.90 | 767.90 | 740.35 | 123995 | -2.11% |
| 18 Aug 2023 | 761.35 | 776.00 | 777.20 | 740.05 | 135912 | -1.52% |
| 17 Aug 2023 | 773.10 | 780.90 | 807.45 | 760.10 | 372531 | -0.02% |
| 16 Aug 2023 | 773.25 | 736.20 | 781.00 | 725.15 | 331539 | 5.74% |
| 14 Aug 2023 | 731.30 | 751.00 | 754.50 | 722.60 | 65360 | -1.61% |
| 11 Aug 2023 | 743.25 | 745.30 | 756.00 | 731.50 | 136390 | 0.41% |
| 10 Aug 2023 | 740.25 | 724.65 | 758.00 | 721.30 | 204880 | 2.77% |
| 09 Aug 2023 | 720.30 | 741.00 | 755.80 | 711.50 | 137700 | -2.52% |
| 08 Aug 2023 | 738.90 | 725.80 | 752.00 | 721.05 | 146246 | 2.54% |
| 07 Aug 2023 | 720.60 | 768.95 | 768.95 | 716.00 | 130205 | -4.59% |
| 04 Aug 2023 | 755.30 | 750.00 | 765.95 | 739.10 | 84452 | 2.34% |
| 03 Aug 2023 | 738.05 | 725.00 | 769.00 | 725.00 | 169982 | 2.27% |
| 02 Aug 2023 | 721.65 | 734.00 | 783.40 | 692.50 | 146955 | -2.70% |
| 01 Aug 2023 | 741.70 | 763.35 | 768.00 | 736.05 | 44756 | -2.84% |
| 31 Jul 2023 | 763.35 | 784.80 | 785.80 | 751.05 | 100672 | -1.95% |
| 28 Jul 2023 | 778.55 | 738.00 | 790.00 | 730.00 | 211555 | 6.18% |
| 27 Jul 2023 | 733.25 | 716.30 | 752.00 | 707.00 | 291304 | 1.18% |
| 26 Jul 2023 | 724.70 | 795.00 | 809.00 | 705.05 | 262842 | -7.65% |
| 25 Jul 2023 | 784.70 | 835.95 | 835.95 | 778.45 | 354140 | -6.42% |
| 24 Jul 2023 | 838.50 | 777.00 | 898.90 | 770.40 | 3164219 | 9.19% |
| 21 Jul 2023 | 767.95 | 779.00 | 792.35 | 742.75 | 1484611 | 3.53% |
| 20 Jul 2023 | 741.75 | 632.80 | 741.75 | 625.30 | 1089537 | 20.00% |
| 19 Jul 2023 | 618.15 | 622.00 | 623.10 | 614.90 | 82067 | -0.19% |
| 18 Jul 2023 | 619.35 | 624.00 | 627.55 | 615.00 | 91528 | 0.21% |
| 17 Jul 2023 | 618.05 | 624.95 | 624.95 | 617.30 | 65796 | -0.27% |
| 14 Jul 2023 | 619.70 | 620.05 | 626.65 | 616.55 | 107632 | -0.51% |
| 13 Jul 2023 | 622.90 | 625.10 | 625.10 | 617.55 | 15576 | 0.77% |
| 12 Jul 2023 | 618.15 | 622.55 | 627.80 | 617.40 | 19630 | -0.71% |
| 11 Jul 2023 | 622.55 | 612.00 | 639.00 | 612.00 | 66136 | 0.75% |
| 10 Jul 2023 | 617.90 | 590.95 | 624.55 | 588.55 | 92471 | 4.56% |
| 07 Jul 2023 | 590.95 | 585.10 | 594.90 | 585.10 | 16458 | 0.15% |
| 06 Jul 2023 | 590.05 | 582.35 | 596.00 | 582.35 | 43179 | -0.14% |
| 05 Jul 2023 | 590.90 | 590.65 | 597.10 | 587.20 | 80859 | 0.04% |
| 04 Jul 2023 | 590.65 | 594.00 | 597.95 | 588.75 | 71408 | 0.10% |
| 03 Jul 2023 | 590.05 | 590.00 | 602.95 | 582.55 | 299237 | 1.04% |
| 30 Jun 2023 | 584.00 | 592.00 | 592.00 | 575.00 | 90785 | -0.99% |
| 28 Jun 2023 | 589.85 | 586.10 | 598.90 | 575.00 | 173281 | 1.16% |
| 27 Jun 2023 | 583.10 | 585.05 | 591.50 | 580.00 | 54645 | 0.12% |
| 26 Jun 2023 | 582.40 | 576.90 | 593.20 | 571.10 | 61631 | 0.96% |
| 23 Jun 2023 | 576.85 | 567.25 | 580.05 | 562.95 | 35650 | 1.02% |
| 22 Jun 2023 | 571.00 | 567.00 | 586.00 | 566.35 | 280607 | 1.03% |
| 21 Jun 2023 | 565.20 | 556.00 | 567.00 | 552.70 | 33135 | 1.65% |
| 20 Jun 2023 | 556.00 | 567.95 | 567.95 | 552.10 | 15425 | -1.13% |
| 19 Jun 2023 | 562.35 | 563.25 | 572.00 | 550.00 | 91553 | 1.31% |
| 16 Jun 2023 | 555.10 | 557.95 | 568.00 | 552.10 | 37966 | -0.63% |
| 15 Jun 2023 | 558.60 | 555.00 | 571.00 | 550.00 | 441344 | 1.61% |
| 14 Jun 2023 | 549.75 | 541.60 | 550.05 | 535.65 | 298241 | 1.88% |
| 13 Jun 2023 | 539.60 | 521.00 | 541.50 | 521.00 | 18959 | 2.83% |
| 12 Jun 2023 | 524.75 | 533.35 | 542.10 | 517.20 | 20884 | -1.22% |
| 09 Jun 2023 | 531.25 | 535.00 | 540.00 | 525.25 | 14965 | -1.59% |
| 08 Jun 2023 | 539.85 | 534.05 | 545.60 | 534.05 | 13078 | 0.16% |
| 07 Jun 2023 | 539.00 | 538.00 | 545.00 | 532.55 | 69367 | 0.73% |
| 06 Jun 2023 | 535.10 | 540.75 | 548.95 | 531.85 | 26031 | -1.04% |
| 05 Jun 2023 | 540.75 | 548.45 | 548.80 | 526.35 | 44389 | -0.68% |
| 02 Jun 2023 | 544.45 | 519.95 | 564.00 | 519.95 | 298271 | 5.34% |
| 01 Jun 2023 | 516.85 | 513.00 | 521.85 | 510.75 | 184817 | 0.37% |
| 31 May 2023 | 514.95 | 511.85 | 518.20 | 510.00 | 28762 | 0.61% |
| 30 May 2023 | 511.85 | 513.90 | 520.00 | 507.00 | 24002 | 0.07% |
| 29 May 2023 | 511.50 | 493.00 | 512.85 | 493.00 | 12677 | 0.74% |
| 26 May 2023 | 507.75 | 510.85 | 513.85 | 505.00 | 20482 | 0.04% |
| 25 May 2023 | 507.55 | 495.20 | 510.90 | 495.20 | 43747 | 1.38% |
| 24 May 2023 | 500.65 | 500.00 | 506.90 | 493.15 | 33357 | 0.02% |
| 23 May 2023 | 500.55 | 500.95 | 505.00 | 492.10 | 10225 | -0.43% |
| 22 May 2023 | 502.70 | 488.00 | 504.00 | 474.55 | 32874 | 0.12% |
| 19 May 2023 | 502.10 | 500.00 | 504.00 | 485.05 | 22411 | 0.55% |
| 18 May 2023 | 499.35 | 491.05 | 503.00 | 490.10 | 11798 | 1.58% |
| 17 May 2023 | 491.60 | 491.50 | 495.00 | 482.00 | 15527 | 0.98% |
| 16 May 2023 | 486.85 | 485.55 | 493.00 | 481.30 | 8165 | -0.51% |
| 15 May 2023 | 489.35 | 496.95 | 496.95 | 484.10 | 17461 | 0.11% |
| 12 May 2023 | 488.80 | 492.45 | 497.55 | 484.05 | 12628 | -0.56% |
| 11 May 2023 | 491.55 | 492.50 | 494.80 | 486.45 | 14103 | -0.02% |
| 10 May 2023 | 491.65 | 495.00 | 496.40 | 486.10 | 6235 | 0.14% |
| 09 May 2023 | 490.95 | 485.05 | 497.45 | 485.05 | 5565 | -0.35% |
| 08 May 2023 | 492.65 | 499.55 | 499.55 | 485.55 | 8864 | -0.40% |
| 05 May 2023 | 494.65 | 500.10 | 502.70 | 488.00 | 13958 | -1.48% |
| 04 May 2023 | 502.10 | 498.50 | 504.95 | 496.40 | 9488 | 0.83% |
| 03 May 2023 | 497.95 | 504.00 | 504.00 | 490.00 | 11113 | -1.21% |
| 02 May 2023 | 504.05 | 499.90 | 518.55 | 495.10 | 26719 | 1.59% |
| 28 Apr 2023 | 496.15 | 493.95 | 500.00 | 489.45 | 14803 | 1.28% |
| 27 Apr 2023 | 489.90 | 482.05 | 493.90 | 482.05 | 14183 | 2.29% |
| 26 Apr 2023 | 478.95 | 486.80 | 486.80 | 477.00 | 13487 | -0.64% |
| 25 Apr 2023 | 482.05 | 484.85 | 484.85 | 478.75 | 3633 | -0.64% |
| 24 Apr 2023 | 485.15 | 489.55 | 489.55 | 477.00 | 9319 | 0.07% |
| 21 Apr 2023 | 484.80 | 491.80 | 492.80 | 478.10 | 10010 | -1.38% |
| 20 Apr 2023 | 491.60 | 475.10 | 498.00 | 475.10 | 17434 | 2.68% |
| 19 Apr 2023 | 478.75 | 479.30 | 484.90 | 475.10 | 8904 | -0.64% |
| 18 Apr 2023 | 481.85 | 480.45 | 485.05 | 474.60 | 17537 | 1.17% |
| 17 Apr 2023 | 476.30 | 474.60 | 482.40 | 470.00 | 12053 | 0.80% |
| 13 Apr 2023 | 472.50 | 477.00 | 480.70 | 465.40 | 10529 | -0.33% |
| 12 Apr 2023 | 474.05 | 484.00 | 484.00 | 472.20 | 17468 | -1.27% |
| 11 Apr 2023 | 480.15 | 488.95 | 488.95 | 477.00 | 8696 | -0.83% |
| 10 Apr 2023 | 484.15 | 485.00 | 490.40 | 473.00 | 15602 | 0.78% |
| 06 Apr 2023 | 480.40 | 488.00 | 491.10 | 473.10 | 8951 | -0.70% |
| 05 Apr 2023 | 483.80 | 488.75 | 490.00 | 474.95 | 10639 | -1.01% |
| 03 Apr 2023 | 488.75 | 471.00 | 490.80 | 471.00 | 35591 | 5.39% |
| 31 Mar 2023 | 463.75 | 454.70 | 467.75 | 451.35 | 17800 | 3.00% |
| 29 Mar 2023 | 450.25 | 439.75 | 452.70 | 438.20 | 21026 | 2.11% |
| 28 Mar 2023 | 440.95 | 441.80 | 445.35 | 437.00 | 8149 | -0.01% |
| 27 Mar 2023 | 441.00 | 452.30 | 452.30 | 435.00 | 22282 | -1.39% |
| 24 Mar 2023 | 447.20 | 454.75 | 458.50 | 444.05 | 18888 | -0.68% |
| 23 Mar 2023 | 450.25 | 449.05 | 460.00 | 445.00 | 10127 | 0.43% |
| 22 Mar 2023 | 448.30 | 453.00 | 454.15 | 444.15 | 7458 | -0.11% |
| 21 Mar 2023 | 448.80 | 438.00 | 451.95 | 438.00 | 8594 | 1.56% |
| 20 Mar 2023 | 441.90 | 474.15 | 474.20 | 431.20 | 8535 | -3.28% |
| 17 Mar 2023 | 456.90 | 462.20 | 468.00 | 452.00 | 6394 | -0.66% |
| 16 Mar 2023 | 459.95 | 476.00 | 476.00 | 456.05 | 14492 | -2.55% |
| 15 Mar 2023 | 472.00 | 482.75 | 482.75 | 470.00 | 4402 | -1.26% |
| 14 Mar 2023 | 478.00 | 474.40 | 479.70 | 462.00 | 12576 | 2.27% |
| 13 Mar 2023 | 467.40 | 481.90 | 481.90 | 462.50 | 18928 | -2.53% |
| 10 Mar 2023 | 479.55 | 489.00 | 489.00 | 478.00 | 10622 | -0.97% |
| 09 Mar 2023 | 484.25 | 489.70 | 500.00 | 482.00 | 70306 | -0.15% |
| 08 Mar 2023 | 485.00 | 489.90 | 489.90 | 481.10 | 45471 | -0.10% |
| 06 Mar 2023 | 485.50 | 494.00 | 496.00 | 479.05 | 29852 | -0.46% |
| 03 Mar 2023 | 487.75 | 490.00 | 492.00 | 486.50 | 6505 | -0.20% |
| 02 Mar 2023 | 488.75 | 482.55 | 490.95 | 476.15 | 19017 | 0.71% |
| 01 Mar 2023 | 485.30 | 483.45 | 492.00 | 480.00 | 12569 | 0.07% |
| 28 Feb 2023 | 484.95 | 489.05 | 489.45 | 480.00 | 10276 | -0.79% |
| 27 Feb 2023 | 488.80 | 485.00 | 494.40 | 484.00 | 11112 | -0.11% |
| 24 Feb 2023 | 489.35 | 488.30 | 496.00 | 482.00 | 4983 | 0.17% |
| 23 Feb 2023 | 488.50 | 489.45 | 492.75 | 485.65 | 5524 | -0.20% |
| 22 Feb 2023 | 489.50 | 490.00 | 495.00 | 486.40 | 7878 | -0.43% |
| 21 Feb 2023 | 491.60 | 493.15 | 495.95 | 489.00 | 3462 | -0.26% |
| 20 Feb 2023 | 492.90 | 491.00 | 496.55 | 490.00 | 9906 | -0.24% |
| 17 Feb 2023 | 494.10 | 492.55 | 497.45 | 491.00 | 3975 | -0.46% |
| 16 Feb 2023 | 496.40 | 498.95 | 503.00 | 495.10 | 6296 | 0.34% |
| 15 Feb 2023 | 494.70 | 502.80 | 502.80 | 492.25 | 5924 | 0.08% |
| 14 Feb 2023 | 494.30 | 498.60 | 502.00 | 493.00 | 8080 | -1.18% |
| 13 Feb 2023 | 500.20 | 505.00 | 505.00 | 496.15 | 8774 | 0.31% |
| 10 Feb 2023 | 498.65 | 502.20 | 502.20 | 494.45 | 5094 | 1.71% |
| 09 Feb 2023 | 490.25 | 500.55 | 503.80 | 484.85 | 22866 | -2.06% |
| 08 Feb 2023 | 500.55 | 508.80 | 508.80 | 498.55 | 15505 | -0.97% |
| 07 Feb 2023 | 505.45 | 509.00 | 509.00 | 500.30 | 8188 | 0.78% |
| 06 Feb 2023 | 501.55 | 501.00 | 504.35 | 495.50 | 8997 | 0.15% |
| 03 Feb 2023 | 500.80 | 514.00 | 514.00 | 493.55 | 13115 | -0.69% |
| 02 Feb 2023 | 504.30 | 500.00 | 509.95 | 495.05 | 9229 | -0.03% |
| 01 Feb 2023 | 504.45 | 503.05 | 515.00 | 497.65 | 23566 | 0.47% |
| 31 Jan 2023 | 502.10 | 505.95 | 505.95 | 498.05 | 5265 | 0.08% |
| 30 Jan 2023 | 501.70 | 499.00 | 508.00 | 498.60 | 8544 | -0.42% |
| 27 Jan 2023 | 503.80 | 509.00 | 509.00 | 499.25 | 12469 | -0.21% |
| 25 Jan 2023 | 504.85 | 500.25 | 508.70 | 500.00 | 13224 | -0.12% |
| 24 Jan 2023 | 505.45 | 510.00 | 510.00 | 501.00 | 8780 | 0.04% |
| 23 Jan 2023 | 505.25 | 500.30 | 508.35 | 497.25 | 14570 | 0.61% |
| 20 Jan 2023 | 502.20 | 501.15 | 510.05 | 500.00 | 10620 | -0.52% |
| 19 Jan 2023 | 504.85 | 502.95 | 508.75 | 501.10 | 6989 | -0.14% |
| 18 Jan 2023 | 505.55 | 512.90 | 512.90 | 503.00 | 6414 | -1.34% |
| 17 Jan 2023 | 512.40 | 512.00 | 521.45 | 508.00 | 28160 | 0.45% |
| 16 Jan 2023 | 510.10 | 510.00 | 514.65 | 505.00 | 10663 | 0.80% |
| 13 Jan 2023 | 506.05 | 504.00 | 507.10 | 498.60 | 7896 | 1.02% |
| 12 Jan 2023 | 500.95 | 502.30 | 505.50 | 497.00 | 13030 | -0.25% |
| 11 Jan 2023 | 502.20 | 499.90 | 504.15 | 496.30 | 6286 | 0.87% |
| 10 Jan 2023 | 497.85 | 498.95 | 502.35 | 493.00 | 27708 | 1.08% |
| 09 Jan 2023 | 492.55 | 490.15 | 508.45 | 488.90 | 45499 | 0.96% |
| 06 Jan 2023 | 487.85 | 501.50 | 508.50 | 462.90 | 30210 | -3.63% |
| 05 Jan 2023 | 506.25 | 503.90 | 510.95 | 502.00 | 6668 | 0.54% |
| 04 Jan 2023 | 503.55 | 507.90 | 507.90 | 501.60 | 7859 | -0.31% |
| 03 Jan 2023 | 505.10 | 496.95 | 507.05 | 496.95 | 5488 | 0.21% |
| 02 Jan 2023 | 504.05 | 515.75 | 515.75 | 495.35 | 17025 | -0.33% |
| 30 Dec 2022 | 505.70 | 516.20 | 516.75 | 505.00 | 14147 | -1.16% |
| 29 Dec 2022 | 511.65 | 503.25 | 516.50 | 502.95 | 11337 | 0.59% |
| 28 Dec 2022 | 508.65 | 508.20 | 516.80 | 500.60 | 10734 | 0.09% |
| 27 Dec 2022 | 508.20 | 514.95 | 519.90 | 506.00 | 71463 | 1.15% |
| 26 Dec 2022 | 502.40 | 480.00 | 506.35 | 480.00 | 16088 | 2.01% |
| 23 Dec 2022 | 492.50 | 496.05 | 497.50 | 487.00 | 18400 | -1.18% |
| 22 Dec 2022 | 498.40 | 501.15 | 507.00 | 491.40 | 28143 | -1.42% |
| 21 Dec 2022 | 505.60 | 509.35 | 514.00 | 501.00 | 16922 | 0.06% |
| 20 Dec 2022 | 505.30 | 505.45 | 511.15 | 501.85 | 11132 | 0.15% |
| 19 Dec 2022 | 504.55 | 509.25 | 512.00 | 498.00 | 11266 | 0.05% |
| 16 Dec 2022 | 504.30 | 499.20 | 527.30 | 499.00 | 49410 | 2.02% |
| 15 Dec 2022 | 494.30 | 490.50 | 501.00 | 489.75 | 16570 | 0.51% |
| 14 Dec 2022 | 491.80 | 498.55 | 504.60 | 485.40 | 15058 | -1.13% |
| 13 Dec 2022 | 497.40 | 504.00 | 504.00 | 490.50 | 12289 | 0.57% |
| 12 Dec 2022 | 494.60 | 494.60 | 498.00 | 489.05 | 5286 | 0.00% |
| 09 Dec 2022 | 494.60 | 510.00 | 510.00 | 488.05 | 14388 | -1.97% |
| 08 Dec 2022 | 504.55 | 504.00 | 514.75 | 502.00 | 10278 | -1.07% |
| 07 Dec 2022 | 510.00 | 510.80 | 515.80 | 502.00 | 19365 | -1.26% |
| 06 Dec 2022 | 516.50 | 506.20 | 518.00 | 503.00 | 27952 | 1.02% |
| 05 Dec 2022 | 511.30 | 495.85 | 519.00 | 493.00 | 59847 | 4.20% |
| 02 Dec 2022 | 490.70 | 487.25 | 492.00 | 486.25 | 11395 | 0.71% |
| 01 Dec 2022 | 487.25 | 485.90 | 488.60 | 484.00 | 10456 | 0.67% |
| 30 Nov 2022 | 484.00 | 480.00 | 485.50 | 480.00 | 6847 | -0.01% |
| 29 Nov 2022 | 484.05 | 480.55 | 486.40 | 478.00 | 14468 | 0.90% |
| 28 Nov 2022 | 479.75 | 483.00 | 489.00 | 476.10 | 22375 | -0.65% |
| 25 Nov 2022 | 482.90 | 489.30 | 489.35 | 481.25 | 17080 | -0.60% |
| 24 Nov 2022 | 485.80 | 486.70 | 494.45 | 484.00 | 6872 | -0.18% |
| 23 Nov 2022 | 486.70 | 493.00 | 493.00 | 483.00 | 9926 | 0.50% |
| 22 Nov 2022 | 484.30 | 494.90 | 494.90 | 480.00 | 17912 | -1.24% |
| 21 Nov 2022 | 490.40 | 485.00 | 509.90 | 484.95 | 30508 | 2.07% |
| 18 Nov 2022 | 480.45 | 484.95 | 485.00 | 479.90 | 7033 | -0.36% |
| 17 Nov 2022 | 482.20 | 484.05 | 488.00 | 479.05 | 6686 | -0.56% |
| 16 Nov 2022 | 484.90 | 485.90 | 487.00 | 480.00 | 17460 | 0.74% |
| 15 Nov 2022 | 481.35 | 482.15 | 486.90 | 479.00 | 15495 | -0.17% |
| 14 Nov 2022 | 482.15 | 494.80 | 494.95 | 481.50 | 37220 | -2.56% |
| 11 Nov 2022 | 494.80 | 508.00 | 508.00 | 493.10 | 14776 | -0.81% |
| 10 Nov 2022 | 498.85 | 485.00 | 508.00 | 482.60 | 28364 | 2.53% |
| 09 Nov 2022 | 486.55 | 503.45 | 505.95 | 475.25 | 29022 | -2.41% |
| 07 Nov 2022 | 498.55 | 494.05 | 501.50 | 494.00 | 8762 | 0.59% |
| 04 Nov 2022 | 495.65 | 500.65 | 501.00 | 491.00 | 7394 | -0.01% |
| 03 Nov 2022 | 495.70 | 499.90 | 503.40 | 492.00 | 191088 | -0.84% |
| 02 Nov 2022 | 499.90 | 504.00 | 505.10 | 498.05 | 32852 | -0.35% |
| 01 Nov 2022 | 501.65 | 506.10 | 510.50 | 497.00 | 11610 | -1.03% |
| 31 Oct 2022 | 506.85 | 502.65 | 514.00 | 502.60 | 10695 | 0.84% |
| 28 Oct 2022 | 502.65 | 510.00 | 510.00 | 497.90 | 9721 | -0.51% |
| 27 Oct 2022 | 505.25 | 513.00 | 518.75 | 500.10 | 14642 | -1.69% |
| 25 Oct 2022 | 513.95 | 513.00 | 521.00 | 506.60 | 16369 | 0.29% |
| 24 Oct 2022 | 512.45 | 511.00 | 519.75 | 500.00 | 20058 | 0.52% |
| 21 Oct 2022 | 509.80 | 516.30 | 517.00 | 502.55 | 283955 | -1.26% |
| 20 Oct 2022 | 516.30 | 497.00 | 518.80 | 486.00 | 35461 | 4.45% |
| 19 Oct 2022 | 494.30 | 490.25 | 498.95 | 488.00 | 11686 | -0.59% |
| 18 Oct 2022 | 497.25 | 504.95 | 504.95 | 493.05 | 14507 | -1.16% |
| 17 Oct 2022 | 503.10 | 493.00 | 530.15 | 493.00 | 120960 | 3.40% |
| 14 Oct 2022 | 486.55 | 501.95 | 503.45 | 482.35 | 20647 | -2.11% |
| 13 Oct 2022 | 497.05 | 509.00 | 509.00 | 491.50 | 10127 | -1.85% |
| 12 Oct 2022 | 506.40 | 511.75 | 514.25 | 499.60 | 8133 | -0.56% |
| 11 Oct 2022 | 509.25 | 514.25 | 515.80 | 506.00 | 5493 | -0.97% |
| 10 Oct 2022 | 514.25 | 512.00 | 518.90 | 508.55 | 7811 | -1.80% |
| 07 Oct 2022 | 523.70 | 512.00 | 544.20 | 505.00 | 19600 | 2.40% |
| 06 Oct 2022 | 511.45 | 510.70 | 517.65 | 506.10 | 20663 | 1.13% |
| 04 Oct 2022 | 505.75 | 514.75 | 515.10 | 499.90 | 240460 | 0.79% |
| 03 Oct 2022 | 501.80 | 513.40 | 515.15 | 497.00 | 10506 | -2.26% |
| 30 Sep 2022 | 513.40 | 505.05 | 520.00 | 504.60 | 16967 | 0.45% |
| 29 Sep 2022 | 511.10 | 510.00 | 518.35 | 496.10 | 11365 | 1.25% |
| 28 Sep 2022 | 504.80 | 520.00 | 520.00 | 503.00 | 6506 | -2.47% |
| 27 Sep 2022 | 517.60 | 504.00 | 522.00 | 496.65 | 28229 | 2.86% |
| 26 Sep 2022 | 503.20 | 519.00 | 519.55 | 494.55 | 17194 | -2.23% |
| 23 Sep 2022 | 514.70 | 520.00 | 523.80 | 508.00 | 29046 | -2.02% |
| 22 Sep 2022 | 525.30 | 539.80 | 545.00 | 510.60 | 164145 | -0.68% |
| 21 Sep 2022 | 528.90 | 525.15 | 535.45 | 520.70 | 22004 | 1.72% |
| 20 Sep 2022 | 519.95 | 536.70 | 536.90 | 518.00 | 12586 | -2.20% |
| 19 Sep 2022 | 531.65 | 534.00 | 537.50 | 518.00 | 15948 | 1.51% |
| 16 Sep 2022 | 523.75 | 535.95 | 539.60 | 520.50 | 18500 | -1.47% |
| 15 Sep 2022 | 531.55 | 549.15 | 549.15 | 530.50 | 11789 | -2.25% |
| 14 Sep 2022 | 543.80 | 532.00 | 547.00 | 518.00 | 17102 | 0.70% |
| 13 Sep 2022 | 540.00 | 546.00 | 546.00 | 535.90 | 23812 | -0.20% |
| 12 Sep 2022 | 541.10 | 562.00 | 562.00 | 535.95 | 70818 | -2.27% |
| 09 Sep 2022 | 553.65 | 563.00 | 563.00 | 552.10 | 44172 | 0.13% |
| 08 Sep 2022 | 552.95 | 560.85 | 560.85 | 552.00 | 9541 | -0.43% |
| 07 Sep 2022 | 555.35 | 557.00 | 559.55 | 552.00 | 19940 | 0.34% |
| 06 Sep 2022 | 553.45 | 575.00 | 575.05 | 550.05 | 61088 | -2.21% |
| 05 Sep 2022 | 565.95 | 575.00 | 575.00 | 556.25 | 101772 | 2.33% |
| 02 Sep 2022 | 553.05 | 565.10 | 580.00 | 548.25 | 140332 | 1.00% |
| 01 Sep 2022 | 547.55 | 517.35 | 557.00 | 517.35 | 136537 | 6.89% |
| 30 Aug 2022 | 512.25 | 525.80 | 525.80 | 509.05 | 13979 | -0.70% |
| 29 Aug 2022 | 515.85 | 501.00 | 518.95 | 501.00 | 13171 | 0.61% |
| 26 Aug 2022 | 512.70 | 523.55 | 525.00 | 507.00 | 12377 | -1.10% |
| 25 Aug 2022 | 518.40 | 517.85 | 530.00 | 515.00 | 11336 | -1.03% |
| 24 Aug 2022 | 523.80 | 511.05 | 530.00 | 510.05 | 23834 | 2.66% |
| 23 Aug 2022 | 510.25 | 500.00 | 513.00 | 500.00 | 5329 | -0.20% |
| 22 Aug 2022 | 511.25 | 510.00 | 516.05 | 505.25 | 10624 | 0.69% |
| 19 Aug 2022 | 507.75 | 534.80 | 536.00 | 502.60 | 17586 | -4.47% |
| 18 Aug 2022 | 531.50 | 526.00 | 540.00 | 518.05 | 22840 | 0.62% |
| 17 Aug 2022 | 528.20 | 512.95 | 530.55 | 512.30 | 38399 | 3.68% |
| 16 Aug 2022 | 509.45 | 507.95 | 522.90 | 501.25 | 34644 | 1.24% |
| 12 Aug 2022 | 503.20 | 521.45 | 521.45 | 495.50 | 14189 | -2.57% |
| 11 Aug 2022 | 516.45 | 514.25 | 519.00 | 502.90 | 10330 | 0.43% |
| 10 Aug 2022 | 514.25 | 514.00 | 520.00 | 506.75 | 8716 | 0.89% |
| 08 Aug 2022 | 509.70 | 505.00 | 511.00 | 501.15 | 10158 | 0.88% |
| 05 Aug 2022 | 505.25 | 505.25 | 509.45 | 504.00 | 6629 | 0.00% |
| 04 Aug 2022 | 505.25 | 519.95 | 520.30 | 500.65 | 17877 | 0.03% |
| 03 Aug 2022 | 505.10 | 514.00 | 515.05 | 491.50 | 90493 | -4.94% |
| 02 Aug 2022 | 531.35 | 528.55 | 533.55 | 510.00 | 79299 | 3.47% |
| 01 Aug 2022 | 513.55 | 490.00 | 515.00 | 489.95 | 30498 | 4.86% |
| 29 Jul 2022 | 489.75 | 490.45 | 490.95 | 486.25 | 5310 | 0.16% |
| 28 Jul 2022 | 488.95 | 496.25 | 496.25 | 482.25 | 5111 | 0.16% |
| 27 Jul 2022 | 488.15 | 491.90 | 491.90 | 485.05 | 4600 | 0.64% |
| 26 Jul 2022 | 485.05 | 488.05 | 489.80 | 482.70 | 6656 | -0.07% |
| 25 Jul 2022 | 485.40 | 482.55 | 489.70 | 482.25 | 6522 | 0.08% |
| 22 Jul 2022 | 485.00 | 492.00 | 492.00 | 480.55 | 44744 | -1.00% |
| 21 Jul 2022 | 489.90 | 490.95 | 493.00 | 487.95 | 3669 | 0.23% |
| 20 Jul 2022 | 488.80 | 488.00 | 498.35 | 486.05 | 7896 | 0.30% |
| 19 Jul 2022 | 487.35 | 494.30 | 495.00 | 483.50 | 5144 | -0.45% |
| 18 Jul 2022 | 489.55 | 483.05 | 498.30 | 483.00 | 13121 | 1.24% |
| 15 Jul 2022 | 483.55 | 487.90 | 487.90 | 482.00 | 2862 | -0.13% |
| 14 Jul 2022 | 484.20 | 486.75 | 486.75 | 480.60 | 4650 | 0.23% |
| 13 Jul 2022 | 483.10 | 487.10 | 487.10 | 481.65 | 4842 | 0.12% |
| 12 Jul 2022 | 482.50 | 485.90 | 487.75 | 480.55 | 2157 | -0.06% |
| 11 Jul 2022 | 482.80 | 493.00 | 493.00 | 480.20 | 4958 | -0.50% |
| 08 Jul 2022 | 485.25 | 495.85 | 495.85 | 483.05 | 3039 | -1.24% |
| 07 Jul 2022 | 491.35 | 490.75 | 495.05 | 483.55 | 4034 | 1.12% |
| 06 Jul 2022 | 485.90 | 486.90 | 487.00 | 481.50 | 3272 | 0.42% |
| 05 Jul 2022 | 483.85 | 481.50 | 492.25 | 480.80 | 4687 | -0.46% |
| 04 Jul 2022 | 486.10 | 490.40 | 490.75 | 480.05 | 8222 | 1.18% |
| 01 Jul 2022 | 480.45 | 481.40 | 485.90 | 480.00 | 2773 | -0.19% |
| 30 Jun 2022 | 481.35 | 496.15 | 496.15 | 480.50 | 2479 | -2.02% |
| 29 Jun 2022 | 491.25 | 485.00 | 496.00 | 480.85 | 11280 | 1.86% |
| 28 Jun 2022 | 482.30 | 480.30 | 483.55 | 480.00 | 4224 | 0.42% |
| 27 Jun 2022 | 480.30 | 481.00 | 486.00 | 480.00 | 6458 | -0.39% |
| 24 Jun 2022 | 482.20 | 484.55 | 484.95 | 480.00 | 2691 | -0.04% |
| 23 Jun 2022 | 482.40 | 484.00 | 484.00 | 480.00 | 4064 | 0.41% |
| 22 Jun 2022 | 480.45 | 485.05 | 485.05 | 480.00 | 1761 | -0.61% |
| 21 Jun 2022 | 483.40 | 481.90 | 488.00 | 473.05 | 6574 | 0.63% |
| 20 Jun 2022 | 480.35 | 488.00 | 488.00 | 480.00 | 5307 | -0.10% |
| 17 Jun 2022 | 480.85 | 478.10 | 484.90 | 477.30 | 5522 | 0.16% |
| 16 Jun 2022 | 480.10 | 481.15 | 483.50 | 480.00 | 7497 | 0.71% |
| 15 Jun 2022 | 476.70 | 480.25 | 487.25 | 475.05 | 2933 | -0.70% |
| 14 Jun 2022 | 480.05 | 481.15 | 485.25 | 480.00 | 4089 | -0.95% |
| 13 Jun 2022 | 484.65 | 500.00 | 500.00 | 480.20 | 11620 | -1.91% |
| 10 Jun 2022 | 494.10 | 480.05 | 497.00 | 480.05 | 5099 | 0.22% |
| 09 Jun 2022 | 493.00 | 485.85 | 494.80 | 482.50 | 4508 | 1.48% |
| 08 Jun 2022 | 485.80 | 485.35 | 488.00 | 480.05 | 5148 | 1.08% |
| 07 Jun 2022 | 480.60 | 487.00 | 487.00 | 480.00 | 4482 | -0.58% |
| 06 Jun 2022 | 483.40 | 486.45 | 486.45 | 480.00 | 4016 | -0.63% |
| 03 Jun 2022 | 486.45 | 490.15 | 500.00 | 484.85 | 5839 | -0.75% |
| 02 Jun 2022 | 490.15 | 498.95 | 498.95 | 486.20 | 5253 | -0.25% |
| 01 Jun 2022 | 491.40 | 490.00 | 497.40 | 490.00 | 4139 | -0.39% |
| 31 May 2022 | 493.30 | 501.80 | 504.00 | 490.00 | 5842 | -0.73% |
| 30 May 2022 | 496.95 | 489.95 | 500.00 | 488.05 | 8119 | 2.09% |
| 27 May 2022 | 486.80 | 486.50 | 488.95 | 483.65 | 5222 | 0.08% |
| 26 May 2022 | 486.40 | 476.15 | 489.30 | 476.15 | 7879 | 0.98% |
| 25 May 2022 | 481.70 | 486.85 | 487.95 | 473.95 | 14619 | -0.08% |
| 24 May 2022 | 482.10 | 478.80 | 488.30 | 478.55 | 7957 | -0.31% |
| 23 May 2022 | 483.60 | 486.45 | 487.95 | 480.10 | 11525 | 0.57% |
| 20 May 2022 | 480.85 | 484.95 | 491.00 | 480.00 | 15192 | -0.02% |
| 19 May 2022 | 480.95 | 479.00 | 499.00 | 479.00 | 21481 | -4.03% |
| 18 May 2022 | 501.15 | 506.00 | 515.00 | 488.90 | 25493 | -1.46% |
| 17 May 2022 | 508.60 | 529.95 | 529.95 | 502.00 | 107195 | 5.68% |
| 16 May 2022 | 481.25 | 487.95 | 500.00 | 471.20 | 15665 | -0.02% |
| 13 May 2022 | 481.35 | 496.00 | 496.00 | 461.50 | 8466 | 0.26% |
| 12 May 2022 | 480.10 | 479.50 | 484.30 | 477.45 | 12960 | -0.34% |
| 11 May 2022 | 481.75 | 480.00 | 494.00 | 468.65 | 25897 | 0.39% |
| 10 May 2022 | 479.90 | 483.90 | 484.55 | 478.45 | 11780 | -0.19% |
| 09 May 2022 | 480.80 | 480.00 | 484.00 | 471.90 | 15821 | -0.26% |
| 06 May 2022 | 482.05 | 479.00 | 485.50 | 474.00 | 34578 | -0.15% |
| 05 May 2022 | 482.75 | 490.00 | 495.95 | 480.00 | 10965 | -0.81% |
| 04 May 2022 | 486.70 | 488.00 | 498.00 | 480.20 | 18454 | -1.16% |
| 02 May 2022 | 492.40 | 490.15 | 498.00 | 484.30 | 17031 | -0.43% |
| 29 Apr 2022 | 494.55 | 497.55 | 507.85 | 490.55 | 20275 | -0.60% |
| 28 Apr 2022 | 497.55 | 500.75 | 504.45 | 495.00 | 11746 | -0.64% |
| 27 Apr 2022 | 500.75 | 492.95 | 504.55 | 491.25 | 15998 | 1.15% |
| 26 Apr 2022 | 495.05 | 500.00 | 505.20 | 490.00 | 18325 | 0.30% |
| 25 Apr 2022 | 493.55 | 494.25 | 503.70 | 487.20 | 22327 | -0.14% |
| 22 Apr 2022 | 494.25 | 500.00 | 504.85 | 490.05 | 27825 | -1.89% |
| 21 Apr 2022 | 503.75 | 525.00 | 525.00 | 500.00 | 36818 | 1.35% |
| 20 Apr 2022 | 497.05 | 516.50 | 519.95 | 485.45 | 68681 | -3.18% |
| 19 Apr 2022 | 513.35 | 515.00 | 519.80 | 502.00 | 38956 | 1.39% |
| 18 Apr 2022 | 506.30 | 495.05 | 511.65 | 495.05 | 45192 | 2.27% |
| 13 Apr 2022 | 495.05 | 504.00 | 517.00 | 490.00 | 79930 | -0.48% |
| 12 Apr 2022 | 497.45 | 497.30 | 501.90 | 487.25 | 27913 | -0.43% |
| 11 Apr 2022 | 499.60 | 507.00 | 507.00 | 490.00 | 17440 | 0.26% |
| 08 Apr 2022 | 498.30 | 502.00 | 515.00 | 497.00 | 15475 | -0.84% |
| 07 Apr 2022 | 502.50 | 504.90 | 504.90 | 486.70 | 22815 | 0.89% |
| 06 Apr 2022 | 498.05 | 491.35 | 502.45 | 491.35 | 21696 | 1.36% |
| 05 Apr 2022 | 491.35 | 480.50 | 508.00 | 478.55 | 46652 | 2.26% |
| 04 Apr 2022 | 480.50 | 466.00 | 484.00 | 466.00 | 26138 | 1.82% |
| 01 Apr 2022 | 471.90 | 447.25 | 485.00 | 447.25 | 31817 | 5.51% |
| 31 Mar 2022 | 447.25 | 456.00 | 465.05 | 441.05 | 38293 | -1.69% |
| 30 Mar 2022 | 454.95 | 464.00 | 488.35 | 450.55 | 44060 | -1.92% |
| 29 Mar 2022 | 463.85 | 465.30 | 475.00 | 460.20 | 51516 | 1.12% |
| 28 Mar 2022 | 458.70 | 489.95 | 494.95 | 453.75 | 39350 | -5.83% |
| 25 Mar 2022 | 487.10 | 494.00 | 498.00 | 483.95 | 25236 | -1.51% |
| 24 Mar 2022 | 494.55 | 500.90 | 506.90 | 488.80 | 32155 | -1.27% |
| 23 Mar 2022 | 500.90 | 500.00 | 514.95 | 486.40 | 69630 | -0.90% |
| 22 Mar 2022 | 505.45 | 530.00 | 530.30 | 500.00 | 146869 | -4.33% |
| 21 Mar 2022 | 528.30 | 500.00 | 548.45 | 482.35 | 519869 | 15.59% |
| 17 Mar 2022 | 457.05 | 459.95 | 463.05 | 453.60 | 14575 | 0.33% |
| 16 Mar 2022 | 455.55 | 452.00 | 458.75 | 446.45 | 21111 | 1.18% |
| 15 Mar 2022 | 450.25 | 445.00 | 464.90 | 439.00 | 21421 | 2.56% |
| 14 Mar 2022 | 439.00 | 444.00 | 445.00 | 435.00 | 9946 | -0.77% |
| 11 Mar 2022 | 442.40 | 419.20 | 444.60 | 419.20 | 11370 | 1.44% |
| 10 Mar 2022 | 436.10 | 435.00 | 442.95 | 428.55 | 13638 | 2.44% |
| 09 Mar 2022 | 425.70 | 426.40 | 435.05 | 420.25 | 18389 | 1.20% |
| 08 Mar 2022 | 420.65 | 416.00 | 424.70 | 412.00 | 670517 | 1.48% |
| 07 Mar 2022 | 414.50 | 425.05 | 427.75 | 410.00 | 10173 | -2.37% |
| 04 Mar 2022 | 424.55 | 435.00 | 435.00 | 422.60 | 10573 | -2.44% |
| 03 Mar 2022 | 435.15 | 439.20 | 450.90 | 426.00 | 12746 | -0.40% |
| 02 Mar 2022 | 436.90 | 422.55 | 448.25 | 421.75 | 13345 | 3.40% |
| 28 Feb 2022 | 422.55 | 422.20 | 425.90 | 413.00 | 9711 | -0.25% |
| 25 Feb 2022 | 423.60 | 416.00 | 440.95 | 416.00 | 11318 | 2.85% |
| 24 Feb 2022 | 411.85 | 415.00 | 455.95 | 407.60 | 24820 | -5.83% |
| 23 Feb 2022 | 437.35 | 431.50 | 445.00 | 427.00 | 12981 | 1.09% |
| 22 Feb 2022 | 432.65 | 430.00 | 448.95 | 425.00 | 17041 | -4.70% |
| 21 Feb 2022 | 454.00 | 472.95 | 472.95 | 451.00 | 19171 | -4.47% |
| 18 Feb 2022 | 475.25 | 481.00 | 483.25 | 473.90 | 6790 | -1.20% |
| 17 Feb 2022 | 481.00 | 491.00 | 492.75 | 474.15 | 11452 | -2.00% |
| 16 Feb 2022 | 490.80 | 486.40 | 497.75 | 485.00 | 7730 | 1.43% |
| 15 Feb 2022 | 483.90 | 493.95 | 496.95 | 481.00 | 12534 | -1.04% |
| 14 Feb 2022 | 489.00 | 499.00 | 500.00 | 483.00 | 15310 | -3.50% |
| 11 Feb 2022 | 506.75 | 512.10 | 512.10 | 505.00 | 10489 | -1.35% |
| 10 Feb 2022 | 513.70 | 514.90 | 519.95 | 511.95 | 6477 | 0.29% |
| 09 Feb 2022 | 512.20 | 513.90 | 518.00 | 511.00 | 7842 | 0.20% |
| 08 Feb 2022 | 511.20 | 509.00 | 523.00 | 509.00 | 10624 | 0.01% |
| 07 Feb 2022 | 511.15 | 522.00 | 525.00 | 504.70 | 12955 | -2.03% |
| 04 Feb 2022 | 521.75 | 527.15 | 528.95 | 520.95 | 5240 | -0.88% |
| 03 Feb 2022 | 526.40 | 535.95 | 535.95 | 524.00 | 5870 | -0.40% |
| 02 Feb 2022 | 528.50 | 528.00 | 534.50 | 526.10 | 10732 | 0.46% |
| 01 Feb 2022 | 526.10 | 523.50 | 530.00 | 520.15 | 12750 | 0.50% |
| 31 Jan 2022 | 523.50 | 519.20 | 532.00 | 515.15 | 10498 | 1.00% |
| 28 Jan 2022 | 518.30 | 516.00 | 534.50 | 515.00 | 19842 | 0.54% |
| 27 Jan 2022 | 515.50 | 530.00 | 530.00 | 514.65 | 14923 | -1.65% |
| 25 Jan 2022 | 524.15 | 528.90 | 536.00 | 506.55 | 13988 | 0.70% |
| 24 Jan 2022 | 520.50 | 542.30 | 546.20 | 511.00 | 27009 | -4.02% |
| 21 Jan 2022 | 542.30 | 537.10 | 549.75 | 535.65 | 53917 | -2.59% |
| 20 Jan 2022 | 556.70 | 554.90 | 565.00 | 552.00 | 16162 | -0.39% |
| 19 Jan 2022 | 558.90 | 560.00 | 566.95 | 554.50 | 14261 | 0.14% |
| 18 Jan 2022 | 558.10 | 573.00 | 579.00 | 553.55 | 34377 | -1.29% |
| 17 Jan 2022 | 565.40 | 559.80 | 575.00 | 556.85 | 35435 | 1.55% |
| 14 Jan 2022 | 556.75 | 560.00 | 564.00 | 555.20 | 7891 | -0.43% |
| 13 Jan 2022 | 559.15 | 562.00 | 565.00 | 556.30 | 10813 | 0.08% |
| 12 Jan 2022 | 558.70 | 559.50 | 562.00 | 554.00 | 17955 | 0.50% |
| 11 Jan 2022 | 555.90 | 554.05 | 562.70 | 553.00 | 20296 | 0.33% |
| 10 Jan 2022 | 554.05 | 557.70 | 566.00 | 550.00 | 24511 | 0.19% |
| 07 Jan 2022 | 553.00 | 557.80 | 557.80 | 551.00 | 10526 | 0.18% |
| 06 Jan 2022 | 552.00 | 558.75 | 558.75 | 551.05 | 9386 | -1.21% |
| 05 Jan 2022 | 558.75 | 571.40 | 571.40 | 553.00 | 14064 | 0.95% |
| 04 Jan 2022 | 553.50 | 552.80 | 561.00 | 551.00 | 21738 | 0.13% |
| 03 Jan 2022 | 552.80 | 553.50 | 561.75 | 549.35 | 22283 | 0.45% |
| 31 Dec 2021 | 550.30 | 549.00 | 552.85 | 543.05 | 16919 | 1.42% |
| 30 Dec 2021 | 542.60 | 550.00 | 552.00 | 540.00 | 14053 | -0.50% |
| 29 Dec 2021 | 545.35 | 554.50 | 554.50 | 544.00 | 10977 | -0.39% |
| 28 Dec 2021 | 547.50 | 545.00 | 555.00 | 545.00 | 9942 | 0.49% |
| 27 Dec 2021 | 544.85 | 550.00 | 550.00 | 541.70 | 7350 | -0.09% |
| 24 Dec 2021 | 545.35 | 556.20 | 556.50 | 544.00 | 16226 | -1.95% |
| 23 Dec 2021 | 556.20 | 545.00 | 564.65 | 539.95 | 25115 | 2.21% |
| 22 Dec 2021 | 544.15 | 547.00 | 554.85 | 542.00 | 17878 | -0.06% |
| 21 Dec 2021 | 544.45 | 552.00 | 563.30 | 540.00 | 23328 | -2.21% |
| 20 Dec 2021 | 556.75 | 557.00 | 575.00 | 526.10 | 47057 | 0.13% |
| 17 Dec 2021 | 556.00 | 570.95 | 570.95 | 554.20 | 15038 | -1.94% |
| 16 Dec 2021 | 567.00 | 572.30 | 578.00 | 566.00 | 10028 | -0.93% |
| 15 Dec 2021 | 572.30 | 575.80 | 578.80 | 567.20 | 15057 | 0.01% |
| 14 Dec 2021 | 572.25 | 566.00 | 575.00 | 564.05 | 15903 | 0.53% |
| 13 Dec 2021 | 569.25 | 579.00 | 579.00 | 565.45 | 15741 | -0.91% |
| 10 Dec 2021 | 574.45 | 574.00 | 580.00 | 571.50 | 14643 | 0.52% |
| 09 Dec 2021 | 571.50 | 566.10 | 581.00 | 566.00 | 40692 | 0.39% |
| 08 Dec 2021 | 569.30 | 572.00 | 576.00 | 565.00 | 18951 | 0.71% |
| 07 Dec 2021 | 565.30 | 566.10 | 573.55 | 562.00 | 12494 | 0.04% |
| 06 Dec 2021 | 565.10 | 570.00 | 572.95 | 563.10 | 14740 | -0.71% |
| 03 Dec 2021 | 569.15 | 574.60 | 576.00 | 566.20 | 9557 | -0.42% |
| 02 Dec 2021 | 571.55 | 573.00 | 578.10 | 569.00 | 14645 | -0.10% |
| 01 Dec 2021 | 572.15 | 576.10 | 588.00 | 570.05 | 16370 | -1.17% |
| 30 Nov 2021 | 578.90 | 576.00 | 596.50 | 568.15 | 73809 | 0.50% |
| 29 Nov 2021 | 576.00 | 567.65 | 590.00 | 542.25 | 53636 | 1.47% |
| 26 Nov 2021 | 567.65 | 580.00 | 580.95 | 550.00 | 23618 | -3.01% |
| 25 Nov 2021 | 585.25 | 581.75 | 588.10 | 570.00 | 27437 | 1.43% |
| 24 Nov 2021 | 577.00 | 566.00 | 584.00 | 566.00 | 48294 | 2.33% |
| 23 Nov 2021 | 563.85 | 561.60 | 583.55 | 556.65 | 61768 | 1.29% |
| 22 Nov 2021 | 556.65 | 590.00 | 592.25 | 552.10 | 54716 | -5.51% |
| 18 Nov 2021 | 589.10 | 587.25 | 597.55 | 587.00 | 26088 | -1.32% |
| 17 Nov 2021 | 596.95 | 591.10 | 610.00 | 587.25 | 43394 | 0.18% |
| 16 Nov 2021 | 595.85 | 600.00 | 609.00 | 593.05 | 31928 | -0.57% |
| 15 Nov 2021 | 599.25 | 602.90 | 617.00 | 580.95 | 69853 | -0.61% |
| 12 Nov 2021 | 602.90 | 610.25 | 627.60 | 600.90 | 103952 | -1.41% |
| 11 Nov 2021 | 611.55 | 582.00 | 674.80 | 573.35 | 1081628 | 5.11% |
| 10 Nov 2021 | 581.80 | 586.95 | 590.00 | 579.50 | 18568 | -0.38% |
| 09 Nov 2021 | 584.00 | 594.75 | 595.00 | 579.30 | 26440 | -1.05% |
| 08 Nov 2021 | 590.20 | 589.95 | 595.00 | 588.20 | 26031 | 0.76% |
| 04 Nov 2021 | 585.75 | 586.95 | 589.10 | 585.00 | 6034 | 0.46% |
| 03 Nov 2021 | 583.05 | 589.60 | 591.00 | 579.00 | 22213 | -0.41% |
| 02 Nov 2021 | 585.45 | 593.95 | 594.25 | 583.05 | 19625 | -1.01% |
| 01 Nov 2021 | 591.45 | 587.00 | 596.45 | 587.00 | 23321 | 0.35% |
| 29 Oct 2021 | 589.40 | 577.00 | 597.90 | 571.30 | 35318 | 1.17% |
| 28 Oct 2021 | 582.60 | 595.60 | 602.00 | 575.10 | 38946 | -1.84% |
| 27 Oct 2021 | 593.55 | 602.85 | 610.00 | 585.00 | 86010 | -1.22% |
| 26 Oct 2021 | 600.90 | 605.10 | 610.80 | 575.10 | 73996 | -1.68% |
| 25 Oct 2021 | 611.15 | 560.05 | 619.00 | 550.50 | 184939 | 2.47% |
| 22 Oct 2021 | 596.40 | 615.10 | 625.00 | 581.95 | 120366 | -3.27% |
| 21 Oct 2021 | 616.55 | 640.00 | 640.05 | 611.00 | 96067 | -2.28% |
| 20 Oct 2021 | 630.95 | 608.00 | 635.30 | 592.25 | 249752 | 4.00% |
| 19 Oct 2021 | 606.70 | 623.00 | 666.00 | 596.00 | 442450 | 3.06% |
| 18 Oct 2021 | 588.70 | 591.95 | 595.00 | 587.00 | 33239 | 0.03% |
| 14 Oct 2021 | 588.55 | 586.00 | 596.50 | 584.35 | 71066 | 0.44% |
| 13 Oct 2021 | 586.00 | 590.40 | 596.95 | 584.00 | 43046 | -0.75% |
| 12 Oct 2021 | 590.40 | 592.00 | 594.60 | 587.50 | 29942 | -0.11% |
| 11 Oct 2021 | 591.05 | 597.00 | 599.35 | 589.70 | 41127 | -0.82% |
| 08 Oct 2021 | 595.95 | 590.00 | 603.00 | 586.95 | 41321 | 1.46% |
| 07 Oct 2021 | 587.40 | 593.85 | 596.50 | 585.70 | 36616 | -0.30% |
| 06 Oct 2021 | 589.15 | 595.00 | 599.50 | 586.05 | 57882 | -0.67% |
| 05 Oct 2021 | 593.15 | 596.70 | 605.00 | 591.00 | 58322 | -0.08% |
| 04 Oct 2021 | 593.65 | 595.00 | 605.80 | 592.80 | 47565 | -0.02% |
| 01 Oct 2021 | 593.75 | 599.50 | 602.95 | 590.00 | 67167 | -1.27% |
| 30 Sep 2021 | 601.40 | 598.80 | 610.00 | 595.10 | 46811 | 0.43% |
| 29 Sep 2021 | 598.80 | 592.55 | 609.55 | 592.55 | 97220 | -0.46% |
| 28 Sep 2021 | 601.55 | 585.00 | 632.80 | 585.00 | 203554 | 1.40% |
| 27 Sep 2021 | 593.25 | 600.00 | 603.00 | 577.00 | 72786 | -1.01% |
| 24 Sep 2021 | 599.30 | 614.00 | 619.95 | 595.55 | 58705 | -1.92% |
| 23 Sep 2021 | 611.05 | 628.00 | 644.85 | 608.00 | 257706 | -2.82% |
| 22 Sep 2021 | 628.80 | 610.00 | 653.00 | 610.00 | 265973 | 3.20% |
| 21 Sep 2021 | 609.30 | 613.75 | 626.95 | 594.00 | 165070 | -1.37% |
| 20 Sep 2021 | 617.75 | 631.80 | 668.00 | 609.00 | 846202 | -2.93% |
| 17 Sep 2021 | 636.40 | 533.50 | 638.85 | 528.50 | 1265611 | 19.53% |
| 16 Sep 2021 | 532.40 | 535.90 | 540.50 | 531.10 | 34670 | 0.22% |
| 15 Sep 2021 | 531.25 | 538.60 | 538.60 | 529.00 | 56456 | -0.87% |
| 14 Sep 2021 | 535.90 | 540.00 | 542.35 | 535.00 | 29269 | -0.49% |
| 13 Sep 2021 | 538.55 | 536.30 | 542.95 | 536.30 | 19036 | -0.97% |
| 09 Sep 2021 | 543.85 | 545.60 | 545.60 | 538.05 | 24093 | 0.27% |
| 08 Sep 2021 | 542.40 | 532.00 | 547.95 | 532.00 | 81138 | 1.34% |
| 07 Sep 2021 | 535.25 | 544.35 | 545.45 | 534.00 | 64911 | -1.30% |
| 06 Sep 2021 | 542.30 | 536.00 | 544.95 | 531.25 | 116354 | 1.50% |
| 03 Sep 2021 | 534.30 | 550.75 | 550.75 | 500.00 | 100774 | -1.91% |
| 02 Sep 2021 | 544.70 | 556.00 | 556.00 | 543.35 | 48539 | -0.64% |
| 01 Sep 2021 | 548.20 | 555.70 | 558.55 | 546.50 | 46262 | -1.10% |
| 31 Aug 2021 | 554.30 | 566.00 | 566.00 | 551.20 | 73162 | -1.47% |
| 30 Aug 2021 | 562.55 | 559.00 | 572.00 | 553.00 | 50721 | 2.24% |
| 27 Aug 2021 | 550.25 | 550.15 | 556.30 | 547.00 | 65071 | -0.34% |
| 26 Aug 2021 | 552.15 | 557.70 | 560.00 | 548.45 | 39001 | 0.13% |
| 25 Aug 2021 | 551.45 | 550.05 | 560.00 | 550.00 | 50096 | 0.27% |
| 24 Aug 2021 | 549.95 | 546.00 | 559.05 | 541.60 | 63016 | 1.18% |
| 23 Aug 2021 | 543.55 | 582.00 | 582.00 | 540.00 | 90805 | -5.61% |
| 20 Aug 2021 | 575.85 | 587.50 | 591.40 | 570.10 | 125482 | -2.22% |
| 18 Aug 2021 | 588.90 | 594.15 | 597.55 | 587.10 | 42503 | -1.22% |
| 17 Aug 2021 | 596.20 | 594.95 | 600.85 | 594.05 | 197989 | 0.11% |
| 16 Aug 2021 | 595.55 | 596.60 | 603.50 | 593.30 | 70298 | -0.46% |
| 13 Aug 2021 | 598.30 | 597.00 | 607.90 | 591.50 | 71168 | 0.23% |
| 12 Aug 2021 | 596.90 | 589.50 | 601.00 | 589.10 | 47562 | 1.32% |
| 11 Aug 2021 | 589.10 | 599.80 | 599.80 | 575.00 | 97687 | -1.56% |
| 10 Aug 2021 | 598.45 | 595.00 | 606.80 | 585.00 | 95929 | -0.19% |
| 09 Aug 2021 | 599.60 | 610.00 | 618.00 | 594.00 | 115335 | -0.98% |
| 06 Aug 2021 | 605.55 | 603.30 | 618.80 | 599.30 | 88141 | 0.37% |
| 05 Aug 2021 | 603.30 | 604.60 | 609.60 | 595.00 | 57426 | 0.22% |
| 04 Aug 2021 | 601.95 | 614.05 | 619.75 | 597.25 | 134802 | -1.99% |
| 03 Aug 2021 | 614.20 | 615.00 | 624.25 | 610.05 | 68530 | 0.06% |
| 02 Aug 2021 | 613.85 | 626.00 | 626.55 | 600.00 | 79329 | -0.64% |
| 30 Jul 2021 | 617.80 | 615.00 | 646.35 | 611.35 | 575718 | 1.30% |
| 29 Jul 2021 | 609.85 | 615.95 | 615.95 | 605.05 | 64669 | -0.24% |
| 28 Jul 2021 | 611.30 | 618.90 | 620.15 | 603.95 | 198021 | -1.46% |
| 27 Jul 2021 | 620.35 | 589.90 | 629.00 | 589.25 | 717677 | 5.65% |
| 26 Jul 2021 | 587.20 | 600.60 | 606.00 | 585.00 | 230717 | -2.23% |
| 23 Jul 2021 | 600.60 | 603.00 | 611.35 | 595.00 | 172788 | -0.33% |
| 22 Jul 2021 | 602.60 | 605.90 | 618.50 | 598.55 | 206820 | 0.31% |
| 20 Jul 2021 | 600.75 | 604.00 | 611.85 | 592.00 | 173944 | 0.35% |
| 19 Jul 2021 | 598.65 | 593.00 | 618.95 | 586.50 | 404842 | -0.42% |
| 16 Jul 2021 | 601.20 | 606.00 | 608.95 | 597.30 | 214297 | -0.79% |
| 15 Jul 2021 | 606.00 | 623.90 | 629.95 | 603.00 | 441369 | -2.55% |
| 14 Jul 2021 | 621.85 | 625.80 | 629.30 | 611.00 | 364066 | -0.26% |
| 13 Jul 2021 | 623.50 | 622.80 | 634.65 | 619.00 | 725614 | 1.53% |
| 12 Jul 2021 | 614.10 | 594.95 | 631.00 | 594.05 | 1261642 | 4.71% |
| 09 Jul 2021 | 586.45 | 578.10 | 595.50 | 573.65 | 505011 | 1.67% |
| 08 Jul 2021 | 576.80 | 579.15 | 581.80 | 573.25 | 152555 | -0.40% |
| 07 Jul 2021 | 579.10 | 568.05 | 584.40 | 568.05 | 296719 | 1.14% |
| 06 Jul 2021 | 572.60 | 579.00 | 579.00 | 572.00 | 241285 | -1.19% |
| 05 Jul 2021 | 579.50 | 580.00 | 586.00 | 575.35 | 430136 | 0.58% |
| 02 Jul 2021 | 576.15 | 580.75 | 591.75 | 574.50 | 598686 | -0.43% |
| 01 Jul 2021 | 578.65 | 575.25 | 587.50 | 574.60 | 549079 | 0.62% |
| 30 Jun 2021 | 575.10 | 588.00 | 593.40 | 572.20 | 1316941 | -1.81% |
| 29 Jun 2021 | 585.70 | 614.70 | 627.30 | 583.00 | 4039010 | -3.97% |
