EMAMIPAP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 88.04 | 89.20 | 89.88 | 87.90 | 5613 | -2.25% |
| 16 Dec 2025 | 90.07 | 88.30 | 90.50 | 88.30 | 2289 | 0.19% |
| 15 Dec 2025 | 89.90 | 89.53 | 91.00 | 88.58 | 3228 | 0.40% |
| 12 Dec 2025 | 89.54 | 87.60 | 90.10 | 87.56 | 6388 | 0.45% |
| 11 Dec 2025 | 89.14 | 87.35 | 91.89 | 87.35 | 13863 | 1.64% |
| 10 Dec 2025 | 87.70 | 88.40 | 88.98 | 87.35 | 6851 | -0.31% |
| 09 Dec 2025 | 87.97 | 87.78 | 89.24 | 87.01 | 6922 | 0.22% |
| 08 Dec 2025 | 87.78 | 88.81 | 90.50 | 87.40 | 10021 | -1.15% |
| 05 Dec 2025 | 88.80 | 89.35 | 90.48 | 88.70 | 57495 | -0.63% |
| 04 Dec 2025 | 89.36 | 89.40 | 90.71 | 89.01 | 64025 | -0.03% |
| 03 Dec 2025 | 89.39 | 91.44 | 91.44 | 89.10 | 12177 | -0.07% |
| 02 Dec 2025 | 89.45 | 90.79 | 90.97 | 89.06 | 6324 | -0.50% |
| 01 Dec 2025 | 89.90 | 92.00 | 92.00 | 89.80 | 11442 | -0.08% |
| 28 Nov 2025 | 89.97 | 92.24 | 92.48 | 89.00 | 20397 | -2.46% |
| 27 Nov 2025 | 92.24 | 91.29 | 93.99 | 91.18 | 22254 | 1.04% |
| 26 Nov 2025 | 91.29 | 91.25 | 92.99 | 90.11 | 16175 | 0.81% |
| 25 Nov 2025 | 90.56 | 89.40 | 91.96 | 89.40 | 4844 | -0.15% |
| 24 Nov 2025 | 90.70 | 94.90 | 95.00 | 90.30 | 20461 | -2.57% |
| 21 Nov 2025 | 93.09 | 94.59 | 94.66 | 92.51 | 6346 | -1.59% |
| 20 Nov 2025 | 94.59 | 96.05 | 96.05 | 93.22 | 9083 | 0.45% |
| 19 Nov 2025 | 94.17 | 93.53 | 94.78 | 93.35 | 5825 | 0.68% |
| 18 Nov 2025 | 93.53 | 94.20 | 94.64 | 93.50 | 9372 | -0.71% |
| 17 Nov 2025 | 94.20 | 94.79 | 95.99 | 94.05 | 7930 | -0.48% |
| 14 Nov 2025 | 94.65 | 97.00 | 97.00 | 94.26 | 6226 | 0.21% |
| 13 Nov 2025 | 94.45 | 95.41 | 96.00 | 94.00 | 15252 | -0.29% |
| 12 Nov 2025 | 94.72 | 94.65 | 97.16 | 94.50 | 11152 | -0.31% |
| 11 Nov 2025 | 95.01 | 95.60 | 96.25 | 94.00 | 10661 | -0.45% |
| 10 Nov 2025 | 95.44 | 94.20 | 97.70 | 94.20 | 12245 | -0.84% |
| 07 Nov 2025 | 96.25 | 96.77 | 99.90 | 96.10 | 27408 | -0.91% |
| 06 Nov 2025 | 97.13 | 99.75 | 99.75 | 96.30 | 15148 | -1.94% |
| 04 Nov 2025 | 99.05 | 98.25 | 99.99 | 97.07 | 13299 | 1.41% |
| 03 Nov 2025 | 97.67 | 98.80 | 99.94 | 97.25 | 18916 | -1.15% |
| 31 Oct 2025 | 98.81 | 100.02 | 103.00 | 97.41 | 27009 | -1.21% |
| 30 Oct 2025 | 100.02 | 102.10 | 103.29 | 99.50 | 42937 | -0.62% |
| 29 Oct 2025 | 100.64 | 99.81 | 102.48 | 99.81 | 60829 | 0.83% |
| 28 Oct 2025 | 99.81 | 97.92 | 100.40 | 97.90 | 17488 | 1.92% |
| 27 Oct 2025 | 97.93 | 99.00 | 99.50 | 97.70 | 12393 | 0.37% |
| 24 Oct 2025 | 97.57 | 98.86 | 99.29 | 96.00 | 21922 | 0.06% |
| 23 Oct 2025 | 97.51 | 99.00 | 100.88 | 96.51 | 33246 | -1.31% |
| 21 Oct 2025 | 98.80 | 97.61 | 99.70 | 97.61 | 3231 | 1.22% |
| 20 Oct 2025 | 97.61 | 99.10 | 99.10 | 97.45 | 11519 | -0.06% |
| 17 Oct 2025 | 97.67 | 97.98 | 99.27 | 97.01 | 7717 | -0.29% |
| 16 Oct 2025 | 97.95 | 99.92 | 101.29 | 97.11 | 28187 | -1.97% |
| 15 Oct 2025 | 99.92 | 101.58 | 101.75 | 99.26 | 8289 | -1.13% |
| 14 Oct 2025 | 101.06 | 103.00 | 103.56 | 100.15 | 10755 | -1.96% |
| 13 Oct 2025 | 103.08 | 101.10 | 104.20 | 99.12 | 26976 | 2.29% |
| 10 Oct 2025 | 100.77 | 102.56 | 102.56 | 100.35 | 17267 | -1.51% |
| 09 Oct 2025 | 102.31 | 102.00 | 103.96 | 100.81 | 33287 | 0.66% |
| 08 Oct 2025 | 101.64 | 102.64 | 103.90 | 100.25 | 15335 | -0.97% |
| 07 Oct 2025 | 102.64 | 103.80 | 105.31 | 101.52 | 28112 | -0.48% |
| 06 Oct 2025 | 103.13 | 102.40 | 105.00 | 100.30 | 48758 | 0.97% |
| 03 Oct 2025 | 102.14 | 96.42 | 103.97 | 96.41 | 163586 | 5.93% |
| 01 Oct 2025 | 96.42 | 95.44 | 97.90 | 95.10 | 47142 | 1.72% |
| 30 Sep 2025 | 94.79 | 98.90 | 103.53 | 92.36 | 479608 | -3.55% |
| 29 Sep 2025 | 98.28 | 98.10 | 99.95 | 98.00 | 22233 | 0.83% |
| 26 Sep 2025 | 97.47 | 99.50 | 99.99 | 97.09 | 21587 | -2.63% |
| 25 Sep 2025 | 100.10 | 101.15 | 102.26 | 100.00 | 26908 | -1.03% |
| 24 Sep 2025 | 101.14 | 101.50 | 101.81 | 101.00 | 11547 | -0.50% |
| 23 Sep 2025 | 101.65 | 102.35 | 103.46 | 101.50 | 12219 | -0.37% |
| 22 Sep 2025 | 102.03 | 103.24 | 103.75 | 101.90 | 14381 | -1.17% |
| 19 Sep 2025 | 103.24 | 103.49 | 103.95 | 102.57 | 22503 | -0.24% |
| 18 Sep 2025 | 103.49 | 105.40 | 106.00 | 103.00 | 24396 | -1.28% |
| 17 Sep 2025 | 104.83 | 103.00 | 106.65 | 103.00 | 37653 | 1.44% |
| 16 Sep 2025 | 103.34 | 103.24 | 106.00 | 102.46 | 36973 | 0.10% |
| 15 Sep 2025 | 103.24 | 104.45 | 105.89 | 102.05 | 37738 | -0.64% |
| 12 Sep 2025 | 103.91 | 108.80 | 109.59 | 103.50 | 48717 | -3.69% |
| 11 Sep 2025 | 107.89 | 101.68 | 114.80 | 101.68 | 304287 | 6.57% |
| 10 Sep 2025 | 101.24 | 102.00 | 103.87 | 101.00 | 69882 | -0.80% |
| 09 Sep 2025 | 102.06 | 102.00 | 104.50 | 101.26 | 21816 | -0.79% |
| 08 Sep 2025 | 102.87 | 103.00 | 103.98 | 102.01 | 12991 | 0.40% |
| 05 Sep 2025 | 102.46 | 104.89 | 105.17 | 102.01 | 23404 | -1.40% |
| 04 Sep 2025 | 103.91 | 106.79 | 108.88 | 103.01 | 63365 | -0.67% |
| 03 Sep 2025 | 104.61 | 104.10 | 106.90 | 104.00 | 35314 | 0.07% |
| 02 Sep 2025 | 104.54 | 107.90 | 110.38 | 104.00 | 91365 | -2.91% |
| 01 Sep 2025 | 107.67 | 102.20 | 109.84 | 102.20 | 92940 | 5.92% |
| 29 Aug 2025 | 101.65 | 104.95 | 108.48 | 101.50 | 115484 | -2.33% |
| 28 Aug 2025 | 104.07 | 109.03 | 110.79 | 103.24 | 130142 | -4.09% |
| 26 Aug 2025 | 108.51 | 120.44 | 122.00 | 107.63 | 1471251 | -6.87% |
| 25 Aug 2025 | 116.52 | 103.19 | 116.52 | 100.55 | 1280828 | 20.00% |
| 22 Aug 2025 | 97.10 | 95.01 | 98.98 | 94.25 | 55689 | 3.29% |
| 21 Aug 2025 | 94.01 | 97.19 | 97.19 | 93.30 | 26678 | -2.04% |
| 20 Aug 2025 | 95.97 | 94.10 | 97.50 | 93.20 | 27393 | 2.30% |
| 19 Aug 2025 | 93.81 | 94.70 | 94.70 | 93.31 | 8117 | 0.55% |
| 18 Aug 2025 | 93.30 | 95.00 | 95.00 | 92.99 | 18455 | 0.02% |
| 14 Aug 2025 | 93.28 | 93.85 | 95.00 | 93.00 | 18150 | -0.62% |
| 13 Aug 2025 | 93.86 | 91.99 | 94.39 | 89.20 | 34747 | 3.13% |
| 12 Aug 2025 | 91.01 | 91.30 | 92.80 | 90.09 | 12280 | -0.28% |
| 11 Aug 2025 | 91.27 | 89.84 | 92.84 | 89.84 | 24688 | 1.59% |
| 08 Aug 2025 | 89.84 | 93.32 | 94.00 | 89.05 | 56969 | -3.35% |
| 07 Aug 2025 | 92.95 | 94.20 | 94.20 | 92.12 | 16991 | -1.15% |
| 06 Aug 2025 | 94.03 | 95.16 | 95.59 | 93.20 | 16014 | -0.83% |
| 05 Aug 2025 | 94.82 | 95.21 | 97.97 | 94.70 | 37296 | -0.41% |
| 04 Aug 2025 | 95.21 | 94.05 | 96.59 | 94.05 | 14944 | -0.36% |
| 01 Aug 2025 | 95.55 | 96.02 | 99.79 | 95.12 | 31720 | -0.49% |
| 31 Jul 2025 | 96.02 | 97.33 | 97.78 | 95.00 | 17567 | -0.86% |
| 30 Jul 2025 | 96.85 | 96.72 | 98.26 | 96.00 | 21489 | 0.13% |
| 29 Jul 2025 | 96.72 | 97.03 | 97.79 | 94.00 | 49234 | 0.78% |
| 28 Jul 2025 | 95.97 | 99.91 | 99.91 | 95.50 | 21232 | -2.08% |
| 25 Jul 2025 | 98.01 | 99.09 | 99.89 | 97.20 | 14582 | -1.09% |
| 24 Jul 2025 | 99.09 | 99.64 | 100.39 | 98.50 | 26876 | -0.55% |
| 23 Jul 2025 | 99.64 | 101.54 | 101.54 | 99.05 | 11830 | -1.46% |
| 22 Jul 2025 | 101.12 | 101.06 | 102.50 | 98.71 | 34179 | 0.27% |
| 21 Jul 2025 | 100.85 | 101.51 | 102.58 | 100.05 | 45525 | -1.54% |
| 18 Jul 2025 | 102.43 | 102.22 | 104.49 | 100.51 | 30726 | 0.43% |
| 17 Jul 2025 | 101.99 | 102.59 | 103.99 | 101.01 | 24973 | -0.19% |
| 16 Jul 2025 | 102.18 | 101.05 | 103.50 | 100.49 | 45671 | 1.53% |
| 15 Jul 2025 | 100.64 | 100.69 | 103.84 | 99.75 | 37137 | 0.34% |
| 14 Jul 2025 | 100.30 | 102.12 | 103.61 | 99.83 | 31929 | -1.48% |
| 11 Jul 2025 | 101.81 | 104.45 | 105.39 | 100.10 | 41682 | -2.19% |
| 10 Jul 2025 | 104.09 | 105.99 | 108.54 | 103.41 | 26370 | -1.38% |
| 09 Jul 2025 | 105.55 | 107.60 | 109.50 | 104.00 | 59469 | -1.90% |
| 08 Jul 2025 | 107.59 | 109.15 | 113.07 | 106.50 | 116999 | -2.33% |
| 07 Jul 2025 | 110.16 | 109.75 | 113.00 | 107.20 | 273482 | 1.27% |
| 04 Jul 2025 | 108.78 | 97.90 | 109.90 | 97.32 | 548485 | 11.60% |
| 03 Jul 2025 | 97.47 | 99.30 | 101.79 | 96.42 | 21835 | -0.84% |
| 02 Jul 2025 | 98.30 | 99.40 | 99.40 | 97.28 | 10373 | -0.72% |
| 01 Jul 2025 | 99.01 | 99.30 | 100.28 | 97.52 | 31597 | -1.27% |
| 30 Jun 2025 | 100.28 | 94.40 | 105.00 | 94.06 | 72225 | 6.73% |
| 27 Jun 2025 | 93.96 | 95.83 | 95.95 | 93.23 | 22343 | -0.81% |
| 26 Jun 2025 | 94.73 | 96.00 | 96.47 | 94.11 | 13404 | -1.03% |
| 25 Jun 2025 | 95.72 | 96.00 | 96.97 | 95.11 | 11598 | 0.77% |
| 24 Jun 2025 | 94.99 | 95.50 | 96.00 | 94.32 | 17698 | 0.59% |
| 23 Jun 2025 | 94.43 | 92.50 | 94.50 | 92.21 | 7714 | 2.04% |
| 20 Jun 2025 | 92.54 | 91.20 | 94.05 | 91.20 | 11819 | -0.44% |
| 19 Jun 2025 | 92.95 | 95.90 | 95.98 | 92.50 | 11371 | -1.60% |
| 18 Jun 2025 | 94.46 | 97.00 | 97.00 | 93.55 | 13025 | -1.47% |
| 17 Jun 2025 | 95.87 | 97.60 | 97.60 | 95.02 | 10939 | -0.89% |
| 16 Jun 2025 | 96.73 | 95.05 | 98.01 | 95.00 | 15332 | 0.63% |
| 13 Jun 2025 | 96.12 | 96.50 | 98.99 | 95.57 | 18212 | -1.17% |
| 12 Jun 2025 | 97.26 | 99.99 | 99.99 | 97.10 | 10898 | -1.84% |
| 11 Jun 2025 | 99.08 | 98.58 | 99.99 | 98.05 | 18994 | 0.51% |
| 10 Jun 2025 | 98.58 | 99.55 | 100.15 | 98.32 | 17679 | -0.47% |
| 09 Jun 2025 | 99.05 | 99.64 | 100.50 | 98.89 | 22844 | -0.09% |
| 06 Jun 2025 | 99.14 | 97.09 | 103.70 | 96.70 | 87001 | 2.63% |
| 05 Jun 2025 | 96.60 | 98.66 | 99.03 | 96.10 | 24071 | -1.24% |
| 04 Jun 2025 | 97.81 | 99.30 | 99.30 | 97.15 | 8575 | -0.02% |
| 03 Jun 2025 | 97.83 | 99.40 | 99.40 | 97.21 | 9662 | -0.37% |
| 02 Jun 2025 | 98.19 | 98.75 | 100.50 | 96.31 | 17536 | -0.57% |
| 30 May 2025 | 98.75 | 99.45 | 99.45 | 97.69 | 12362 | -0.70% |
| 29 May 2025 | 99.45 | 98.69 | 100.30 | 98.23 | 12191 | 0.78% |
| 28 May 2025 | 98.68 | 99.90 | 100.25 | 97.72 | 16081 | -0.63% |
| 27 May 2025 | 99.31 | 98.76 | 102.00 | 97.20 | 58697 | 1.45% |
| 26 May 2025 | 97.89 | 98.40 | 99.90 | 96.75 | 38085 | 1.86% |
| 23 May 2025 | 96.10 | 97.14 | 97.99 | 95.65 | 18243 | -1.07% |
| 22 May 2025 | 97.14 | 98.95 | 99.34 | 95.50 | 53179 | -1.35% |
| 21 May 2025 | 98.47 | 95.00 | 100.03 | 94.14 | 48368 | 1.93% |
| 20 May 2025 | 96.61 | 100.00 | 100.06 | 95.20 | 39836 | -2.90% |
| 19 May 2025 | 99.50 | 101.20 | 101.40 | 98.30 | 32740 | -0.20% |
| 16 May 2025 | 99.70 | 99.86 | 101.50 | 98.12 | 33192 | 1.84% |
| 15 May 2025 | 97.90 | 95.95 | 102.00 | 94.99 | 103379 | 3.07% |
| 14 May 2025 | 94.98 | 92.35 | 96.39 | 90.92 | 35716 | 4.40% |
| 13 May 2025 | 90.98 | 92.70 | 93.50 | 90.80 | 18078 | -0.36% |
| 12 May 2025 | 91.31 | 89.40 | 92.24 | 89.40 | 12935 | 3.64% |
| 09 May 2025 | 88.10 | 87.05 | 89.49 | 86.50 | 6727 | -0.74% |
| 08 May 2025 | 88.76 | 90.05 | 92.01 | 88.41 | 12340 | -0.73% |
| 07 May 2025 | 89.41 | 88.05 | 91.86 | 87.87 | 17613 | -0.60% |
| 06 May 2025 | 89.95 | 92.83 | 92.83 | 87.65 | 30845 | -2.84% |
| 05 May 2025 | 92.58 | 93.55 | 94.99 | 91.55 | 10459 | 0.42% |
| 02 May 2025 | 92.19 | 92.70 | 94.99 | 91.67 | 12977 | 0.94% |
| 30 Apr 2025 | 91.33 | 92.55 | 93.55 | 90.90 | 8960 | -1.01% |
| 29 Apr 2025 | 92.26 | 92.63 | 94.95 | 91.50 | 14438 | 1.02% |
| 28 Apr 2025 | 91.33 | 90.30 | 93.55 | 88.61 | 20041 | -1.28% |
| 25 Apr 2025 | 92.51 | 97.62 | 97.62 | 90.30 | 29240 | -3.93% |
| 24 Apr 2025 | 96.29 | 97.22 | 98.25 | 95.20 | 16693 | -0.82% |
| 23 Apr 2025 | 97.09 | 98.80 | 99.80 | 96.00 | 15761 | -0.26% |
| 22 Apr 2025 | 97.34 | 96.87 | 100.00 | 96.64 | 26008 | 0.55% |
| 21 Apr 2025 | 96.81 | 97.10 | 98.28 | 95.41 | 13956 | -0.08% |
| 17 Apr 2025 | 96.89 | 93.09 | 98.95 | 91.82 | 51417 | 5.08% |
| 16 Apr 2025 | 92.21 | 91.93 | 92.99 | 91.20 | 9898 | 1.30% |
| 15 Apr 2025 | 91.03 | 91.07 | 92.45 | 89.60 | 18981 | 1.46% |
| 11 Apr 2025 | 89.72 | 91.10 | 92.59 | 89.23 | 12662 | -0.20% |
| 09 Apr 2025 | 89.90 | 89.00 | 90.95 | 87.10 | 24304 | 2.21% |
| 08 Apr 2025 | 87.96 | 87.10 | 89.55 | 85.60 | 34120 | 2.12% |
| 07 Apr 2025 | 86.13 | 84.00 | 90.50 | 82.51 | 35540 | -5.51% |
| 04 Apr 2025 | 91.15 | 91.79 | 92.15 | 89.41 | 9479 | -0.70% |
| 03 Apr 2025 | 91.79 | 89.01 | 92.55 | 88.00 | 19607 | 3.09% |
| 02 Apr 2025 | 89.04 | 89.20 | 89.99 | 87.61 | 16251 | 0.56% |
| 01 Apr 2025 | 88.54 | 84.50 | 90.50 | 84.13 | 36260 | 5.63% |
| 28 Mar 2025 | 83.82 | 86.40 | 87.39 | 83.51 | 57804 | -1.11% |
| 27 Mar 2025 | 84.76 | 86.27 | 88.25 | 84.00 | 81337 | -2.88% |
| 26 Mar 2025 | 87.27 | 91.40 | 91.40 | 86.40 | 41482 | -3.19% |
| 25 Mar 2025 | 90.15 | 95.65 | 95.65 | 87.90 | 55746 | -3.56% |
| 24 Mar 2025 | 93.48 | 93.00 | 95.39 | 93.00 | 58485 | 0.94% |
| 21 Mar 2025 | 92.61 | 94.61 | 96.22 | 92.00 | 50037 | -1.46% |
| 20 Mar 2025 | 93.98 | 93.74 | 99.05 | 92.42 | 75503 | 0.96% |
| 19 Mar 2025 | 93.09 | 89.35 | 95.13 | 89.35 | 36309 | 4.31% |
| 18 Mar 2025 | 89.24 | 88.83 | 89.94 | 88.52 | 29485 | 1.55% |
| 17 Mar 2025 | 87.88 | 87.71 | 89.65 | 87.02 | 21662 | -0.57% |
| 13 Mar 2025 | 88.38 | 90.00 | 92.00 | 87.62 | 21652 | -2.23% |
| 12 Mar 2025 | 90.40 | 91.89 | 94.00 | 90.00 | 46577 | -1.53% |
| 11 Mar 2025 | 91.80 | 92.50 | 94.75 | 90.52 | 33330 | 0.61% |
| 10 Mar 2025 | 91.24 | 95.99 | 97.70 | 90.95 | 35474 | -4.24% |
| 07 Mar 2025 | 95.28 | 95.00 | 96.70 | 94.25 | 16078 | -0.07% |
| 06 Mar 2025 | 95.35 | 97.70 | 97.70 | 94.65 | 37335 | 1.25% |
| 05 Mar 2025 | 94.17 | 94.45 | 97.94 | 93.21 | 27359 | 1.17% |
| 04 Mar 2025 | 93.08 | 93.00 | 96.00 | 92.51 | 35791 | -0.99% |
| 03 Mar 2025 | 94.01 | 92.00 | 102.09 | 91.14 | 207135 | 5.58% |
| 28 Feb 2025 | 89.04 | 86.11 | 89.68 | 83.20 | 46419 | 1.62% |
| 27 Feb 2025 | 87.62 | 90.75 | 90.75 | 85.56 | 31386 | -2.07% |
| 25 Feb 2025 | 89.47 | 90.78 | 91.79 | 89.12 | 7137 | -1.45% |
| 24 Feb 2025 | 90.79 | 92.87 | 92.87 | 88.72 | 41450 | -1.83% |
| 21 Feb 2025 | 92.48 | 92.75 | 93.38 | 92.00 | 10423 | -0.27% |
| 20 Feb 2025 | 92.73 | 93.44 | 93.45 | 90.50 | 13200 | 0.22% |
| 19 Feb 2025 | 92.53 | 90.40 | 93.87 | 89.05 | 31884 | 4.99% |
| 18 Feb 2025 | 88.13 | 89.65 | 90.99 | 87.91 | 20630 | -3.15% |
| 17 Feb 2025 | 91.00 | 92.64 | 92.85 | 90.00 | 19814 | -0.40% |
| 14 Feb 2025 | 91.37 | 93.50 | 94.95 | 91.01 | 47611 | -4.70% |
| 13 Feb 2025 | 95.88 | 97.80 | 99.53 | 94.00 | 18706 | -1.35% |
| 12 Feb 2025 | 97.19 | 98.25 | 99.94 | 94.61 | 46839 | -2.08% |
| 11 Feb 2025 | 99.25 | 100.63 | 100.85 | 98.50 | 19512 | -1.32% |
| 10 Feb 2025 | 100.58 | 103.40 | 104.09 | 99.50 | 14556 | -1.37% |
| 07 Feb 2025 | 101.98 | 104.30 | 104.30 | 100.90 | 14420 | -0.50% |
| 06 Feb 2025 | 102.49 | 104.50 | 104.50 | 101.91 | 6936 | -1.08% |
| 05 Feb 2025 | 103.61 | 103.95 | 104.30 | 102.80 | 11321 | 1.13% |
| 04 Feb 2025 | 102.45 | 102.00 | 105.38 | 99.99 | 17658 | -0.60% |
| 03 Feb 2025 | 103.07 | 106.00 | 106.00 | 102.00 | 14351 | -1.56% |
| 01 Feb 2025 | 104.70 | 105.00 | 105.00 | 104.45 | 12914 | 0.46% |
| 31 Jan 2025 | 104.22 | 104.49 | 104.50 | 102.31 | 12380 | 0.72% |
| 30 Jan 2025 | 103.48 | 104.50 | 104.50 | 103.00 | 11166 | 0.60% |
| 29 Jan 2025 | 102.86 | 101.50 | 103.75 | 99.51 | 9971 | 2.03% |
| 28 Jan 2025 | 100.81 | 101.41 | 102.11 | 97.50 | 36464 | -0.59% |
| 27 Jan 2025 | 101.41 | 104.50 | 104.50 | 99.92 | 28901 | -2.06% |
| 24 Jan 2025 | 103.54 | 105.10 | 105.10 | 103.41 | 18054 | -0.52% |
| 23 Jan 2025 | 104.08 | 105.43 | 106.11 | 103.18 | 14955 | -0.52% |
| 22 Jan 2025 | 104.62 | 107.22 | 107.22 | 104.01 | 19437 | -1.93% |
| 21 Jan 2025 | 106.68 | 109.50 | 109.50 | 106.51 | 13560 | -0.45% |
| 20 Jan 2025 | 107.16 | 107.77 | 111.00 | 105.99 | 20050 | -0.57% |
| 17 Jan 2025 | 107.77 | 109.88 | 109.88 | 107.00 | 12000 | -0.06% |
| 16 Jan 2025 | 107.84 | 107.15 | 109.99 | 103.96 | 20849 | 2.19% |
| 15 Jan 2025 | 105.53 | 104.77 | 107.15 | 103.23 | 21203 | 0.73% |
| 14 Jan 2025 | 104.77 | 104.60 | 107.50 | 100.21 | 24366 | 5.67% |
| 13 Jan 2025 | 99.15 | 103.38 | 105.41 | 98.41 | 46388 | -4.12% |
| 10 Jan 2025 | 103.41 | 106.32 | 108.01 | 102.20 | 31097 | -2.87% |
| 09 Jan 2025 | 106.47 | 109.00 | 109.00 | 105.50 | 23527 | -0.24% |
| 08 Jan 2025 | 106.73 | 108.00 | 108.99 | 105.20 | 24826 | -1.60% |
| 07 Jan 2025 | 108.46 | 110.00 | 110.09 | 106.96 | 49516 | 1.18% |
| 06 Jan 2025 | 107.19 | 114.30 | 114.84 | 105.05 | 46171 | -5.12% |
| 03 Jan 2025 | 112.97 | 111.00 | 115.08 | 111.00 | 34580 | 0.74% |
| 02 Jan 2025 | 112.14 | 114.40 | 115.19 | 111.00 | 19558 | -0.83% |
| 01 Jan 2025 | 113.08 | 107.75 | 115.00 | 107.60 | 37123 | 3.02% |
| 31 Dec 2024 | 109.76 | 110.38 | 111.00 | 107.54 | 30641 | 0.81% |
| 30 Dec 2024 | 108.88 | 111.99 | 112.84 | 108.00 | 36764 | -2.03% |
| 27 Dec 2024 | 111.14 | 112.98 | 113.89 | 110.50 | 35089 | -1.26% |
| 26 Dec 2024 | 112.56 | 114.05 | 115.79 | 110.30 | 44709 | -1.47% |
| 24 Dec 2024 | 114.24 | 113.90 | 116.85 | 113.20 | 50090 | 0.15% |
| 23 Dec 2024 | 114.07 | 118.40 | 118.84 | 113.40 | 36477 | -2.22% |
| 20 Dec 2024 | 116.66 | 122.90 | 123.00 | 116.10 | 66348 | -3.98% |
| 19 Dec 2024 | 121.50 | 120.04 | 123.95 | 117.32 | 114731 | 1.21% |
| 18 Dec 2024 | 120.05 | 126.00 | 126.90 | 119.00 | 107513 | -3.04% |
| 17 Dec 2024 | 123.82 | 127.29 | 127.90 | 122.55 | 251061 | -0.94% |
| 16 Dec 2024 | 124.99 | 109.55 | 128.00 | 109.18 | 1766503 | 13.34% |
| 13 Dec 2024 | 110.28 | 117.75 | 117.75 | 107.80 | 236233 | -5.61% |
| 12 Dec 2024 | 116.84 | 116.70 | 118.89 | 114.60 | 27369 | -0.12% |
| 11 Dec 2024 | 116.98 | 115.01 | 117.68 | 115.01 | 26559 | 0.63% |
| 10 Dec 2024 | 116.25 | 116.48 | 118.98 | 115.51 | 41766 | -0.20% |
| 09 Dec 2024 | 116.48 | 117.00 | 117.99 | 115.10 | 38068 | -0.45% |
| 06 Dec 2024 | 117.01 | 115.29 | 118.21 | 113.21 | 79138 | 1.46% |
| 05 Dec 2024 | 115.33 | 110.00 | 121.00 | 110.00 | 216689 | 4.21% |
| 04 Dec 2024 | 110.67 | 112.49 | 112.49 | 110.01 | 39074 | -0.40% |
| 03 Dec 2024 | 111.11 | 114.50 | 114.50 | 110.50 | 81628 | -0.93% |
| 02 Dec 2024 | 112.15 | 105.50 | 116.54 | 103.60 | 413331 | 7.77% |
| 29 Nov 2024 | 104.06 | 105.99 | 107.44 | 102.61 | 43299 | -0.15% |
| 28 Nov 2024 | 104.22 | 104.00 | 105.79 | 103.00 | 22288 | 0.43% |
| 27 Nov 2024 | 103.77 | 103.28 | 104.95 | 102.61 | 16830 | 0.47% |
| 26 Nov 2024 | 103.28 | 101.90 | 104.20 | 100.51 | 27736 | 2.07% |
| 25 Nov 2024 | 101.19 | 101.28 | 101.95 | 100.08 | 16016 | 1.73% |
| 22 Nov 2024 | 99.47 | 99.95 | 100.75 | 99.00 | 33510 | 1.01% |
| 21 Nov 2024 | 98.48 | 99.40 | 100.75 | 97.25 | 34333 | -1.30% |
| 19 Nov 2024 | 99.78 | 99.50 | 102.05 | 99.10 | 23875 | 0.42% |
| 18 Nov 2024 | 99.36 | 100.30 | 101.39 | 98.40 | 28686 | -0.60% |
| 14 Nov 2024 | 99.96 | 101.95 | 101.95 | 99.00 | 19511 | -0.58% |
| 13 Nov 2024 | 100.54 | 103.90 | 103.90 | 100.00 | 22638 | -2.39% |
| 12 Nov 2024 | 103.00 | 104.35 | 104.45 | 101.51 | 23125 | 0.10% |
| 11 Nov 2024 | 102.90 | 103.50 | 105.48 | 101.00 | 21291 | -1.31% |
| 08 Nov 2024 | 104.27 | 105.74 | 107.13 | 103.65 | 46967 | -1.39% |
| 07 Nov 2024 | 105.74 | 108.00 | 111.05 | 104.75 | 103874 | -1.63% |
| 06 Nov 2024 | 107.49 | 108.41 | 108.99 | 106.55 | 65881 | -0.10% |
| 05 Nov 2024 | 107.60 | 105.81 | 108.00 | 105.04 | 22761 | 2.47% |
| 04 Nov 2024 | 105.01 | 109.50 | 110.50 | 104.54 | 90742 | -3.33% |
| 01 Nov 2024 | 108.63 | 107.00 | 110.99 | 106.51 | 12616 | 2.07% |
| 31 Oct 2024 | 106.43 | 105.68 | 107.20 | 104.00 | 39523 | 0.70% |
| 30 Oct 2024 | 105.69 | 103.50 | 106.34 | 102.55 | 29459 | 2.12% |
| 29 Oct 2024 | 103.50 | 109.65 | 109.65 | 102.15 | 82607 | -1.76% |
| 28 Oct 2024 | 105.35 | 99.05 | 109.88 | 99.05 | 58284 | 5.51% |
| 25 Oct 2024 | 99.85 | 103.00 | 103.84 | 99.00 | 58689 | -3.00% |
| 24 Oct 2024 | 102.94 | 104.15 | 105.99 | 102.05 | 57169 | -1.80% |
| 23 Oct 2024 | 104.83 | 106.07 | 106.97 | 102.74 | 54149 | -1.17% |
| 22 Oct 2024 | 106.07 | 110.43 | 111.24 | 103.95 | 43091 | -3.95% |
| 21 Oct 2024 | 110.43 | 111.40 | 113.86 | 110.10 | 20510 | -1.81% |
| 18 Oct 2024 | 112.47 | 112.00 | 113.89 | 111.00 | 19496 | -0.11% |
| 17 Oct 2024 | 112.59 | 112.60 | 113.80 | 111.61 | 31868 | 0.55% |
| 16 Oct 2024 | 111.97 | 113.70 | 113.76 | 111.32 | 46101 | -1.04% |
| 15 Oct 2024 | 113.15 | 113.90 | 115.79 | 112.80 | 37552 | -0.13% |
| 14 Oct 2024 | 113.30 | 114.35 | 114.58 | 113.05 | 15458 | -0.61% |
| 11 Oct 2024 | 113.99 | 115.00 | 116.03 | 113.70 | 52268 | -0.82% |
| 10 Oct 2024 | 114.93 | 113.90 | 115.70 | 112.62 | 44918 | 1.46% |
| 09 Oct 2024 | 113.28 | 113.55 | 114.75 | 112.02 | 31265 | 1.17% |
| 08 Oct 2024 | 111.97 | 108.35 | 114.00 | 108.35 | 45963 | 2.00% |
| 07 Oct 2024 | 109.77 | 114.99 | 114.99 | 109.22 | 45739 | -3.29% |
| 04 Oct 2024 | 113.50 | 114.00 | 115.30 | 113.00 | 55603 | -0.32% |
| 03 Oct 2024 | 113.86 | 113.91 | 115.99 | 113.20 | 58154 | -0.98% |
| 01 Oct 2024 | 114.99 | 115.00 | 116.46 | 114.51 | 66668 | 0.06% |
| 30 Sep 2024 | 114.92 | 118.73 | 120.01 | 114.53 | 215214 | -5.17% |
| 27 Sep 2024 | 121.18 | 123.10 | 124.18 | 120.02 | 91531 | -1.08% |
| 26 Sep 2024 | 122.50 | 123.00 | 123.99 | 122.00 | 37556 | 0.14% |
| 25 Sep 2024 | 122.33 | 124.50 | 124.70 | 120.09 | 64199 | -0.89% |
| 24 Sep 2024 | 123.43 | 123.11 | 126.02 | 122.43 | 63289 | -0.71% |
| 23 Sep 2024 | 124.31 | 127.00 | 127.21 | 124.00 | 34706 | -0.50% |
| 20 Sep 2024 | 124.93 | 128.20 | 128.20 | 124.53 | 38632 | -0.47% |
| 19 Sep 2024 | 125.52 | 127.60 | 129.37 | 122.45 | 39831 | -1.11% |
| 18 Sep 2024 | 126.93 | 129.06 | 129.06 | 125.38 | 25266 | -1.65% |
| 17 Sep 2024 | 129.06 | 129.80 | 131.17 | 128.08 | 36554 | -0.06% |
| 16 Sep 2024 | 129.14 | 129.90 | 130.70 | 127.00 | 91629 | 1.32% |
| 13 Sep 2024 | 127.46 | 124.90 | 129.62 | 124.90 | 77200 | 2.61% |
| 12 Sep 2024 | 124.22 | 124.80 | 125.10 | 123.20 | 29279 | 0.07% |
| 11 Sep 2024 | 124.13 | 123.50 | 127.28 | 122.91 | 48351 | 1.03% |
| 10 Sep 2024 | 122.86 | 123.01 | 126.50 | 120.00 | 52010 | 0.29% |
| 09 Sep 2024 | 122.51 | 129.30 | 130.00 | 121.50 | 75766 | -1.78% |
| 06 Sep 2024 | 124.73 | 126.40 | 128.75 | 124.00 | 82463 | -1.73% |
| 05 Sep 2024 | 126.92 | 128.50 | 129.99 | 126.50 | 62871 | -0.67% |
| 04 Sep 2024 | 127.78 | 128.00 | 130.00 | 127.51 | 45106 | -1.27% |
| 03 Sep 2024 | 129.42 | 130.50 | 131.00 | 128.00 | 75915 | -0.34% |
| 02 Sep 2024 | 129.86 | 131.10 | 133.53 | 129.50 | 73108 | -0.43% |
| 30 Aug 2024 | 130.42 | 134.80 | 137.59 | 129.16 | 138793 | -2.74% |
| 29 Aug 2024 | 134.10 | 136.40 | 139.98 | 133.01 | 89159 | -1.16% |
| 28 Aug 2024 | 135.68 | 137.65 | 139.99 | 133.45 | 192967 | 0.06% |
| 27 Aug 2024 | 135.60 | 130.80 | 138.38 | 129.16 | 272721 | 4.24% |
| 26 Aug 2024 | 130.08 | 130.90 | 131.11 | 128.82 | 54158 | 0.35% |
| 23 Aug 2024 | 129.62 | 129.80 | 134.90 | 129.01 | 171157 | 0.36% |
| 22 Aug 2024 | 129.16 | 128.50 | 131.73 | 128.50 | 115398 | 0.26% |
| 21 Aug 2024 | 128.82 | 129.55 | 133.42 | 127.70 | 68659 | -0.88% |
| 20 Aug 2024 | 129.97 | 133.65 | 133.65 | 129.44 | 85513 | -1.31% |
| 19 Aug 2024 | 131.69 | 129.00 | 133.59 | 128.12 | 74189 | 3.61% |
| 16 Aug 2024 | 127.10 | 131.00 | 132.22 | 125.42 | 84615 | -2.58% |
| 14 Aug 2024 | 130.47 | 130.50 | 132.50 | 126.88 | 60139 | 0.14% |
| 13 Aug 2024 | 130.29 | 133.70 | 134.32 | 129.48 | 54043 | -2.04% |
| 12 Aug 2024 | 133.00 | 131.00 | 133.50 | 130.80 | 113253 | -2.20% |
| 09 Aug 2024 | 135.99 | 139.40 | 139.40 | 135.00 | 92206 | 1.30% |
| 08 Aug 2024 | 134.25 | 134.00 | 135.38 | 133.11 | 41922 | 0.77% |
| 07 Aug 2024 | 133.23 | 133.50 | 137.29 | 131.64 | 55907 | 0.63% |
| 06 Aug 2024 | 132.39 | 134.50 | 137.80 | 131.50 | 91511 | -1.04% |
| 05 Aug 2024 | 133.78 | 130.00 | 134.86 | 128.75 | 155851 | -2.30% |
| 02 Aug 2024 | 136.93 | 132.41 | 139.03 | 130.00 | 74944 | -0.31% |
| 01 Aug 2024 | 137.36 | 138.60 | 139.67 | 136.42 | 58944 | -0.36% |
| 31 Jul 2024 | 137.85 | 139.95 | 141.88 | 136.20 | 122274 | -0.01% |
| 30 Jul 2024 | 137.87 | 137.00 | 141.51 | 137.00 | 76341 | 0.51% |
| 29 Jul 2024 | 137.17 | 134.00 | 138.75 | 134.00 | 98423 | 2.22% |
| 26 Jul 2024 | 134.19 | 135.30 | 138.90 | 133.25 | 95489 | -0.30% |
| 25 Jul 2024 | 134.59 | 136.30 | 138.30 | 132.99 | 140956 | -2.18% |
| 24 Jul 2024 | 137.59 | 134.00 | 142.00 | 134.00 | 100608 | 2.15% |
| 23 Jul 2024 | 134.69 | 134.90 | 136.78 | 130.00 | 73045 | -0.74% |
| 22 Jul 2024 | 135.70 | 134.00 | 139.29 | 133.42 | 67458 | -1.10% |
| 19 Jul 2024 | 137.21 | 141.01 | 142.19 | 136.80 | 112782 | -2.75% |
| 18 Jul 2024 | 141.09 | 144.90 | 146.90 | 136.40 | 167246 | -1.82% |
| 16 Jul 2024 | 143.71 | 138.50 | 147.50 | 136.50 | 267150 | 5.36% |
| 15 Jul 2024 | 136.40 | 140.00 | 140.00 | 134.01 | 80351 | -2.23% |
| 12 Jul 2024 | 139.51 | 143.00 | 146.89 | 138.70 | 122142 | -2.07% |
| 11 Jul 2024 | 142.46 | 141.10 | 145.00 | 138.00 | 133368 | 1.09% |
| 10 Jul 2024 | 140.92 | 145.00 | 146.50 | 135.50 | 202795 | -1.62% |
| 09 Jul 2024 | 143.24 | 147.26 | 149.80 | 142.50 | 283142 | -2.73% |
| 08 Jul 2024 | 147.26 | 145.74 | 151.90 | 141.30 | 1435664 | 3.25% |
| 05 Jul 2024 | 142.62 | 131.82 | 148.20 | 131.58 | 1826694 | 8.19% |
| 04 Jul 2024 | 131.82 | 135.00 | 137.00 | 130.40 | 376240 | -1.41% |
| 03 Jul 2024 | 133.70 | 130.00 | 139.90 | 128.70 | 1671047 | 6.07% |
| 02 Jul 2024 | 126.05 | 117.00 | 127.00 | 116.92 | 1035122 | 8.29% |
| 01 Jul 2024 | 116.40 | 117.45 | 118.91 | 115.80 | 83471 | -0.39% |
| 28 Jun 2024 | 116.85 | 118.33 | 119.71 | 116.50 | 64806 | -0.86% |
| 27 Jun 2024 | 117.86 | 121.40 | 121.89 | 116.13 | 72771 | -2.41% |
| 26 Jun 2024 | 120.77 | 120.10 | 123.19 | 119.12 | 70028 | 1.10% |
| 25 Jun 2024 | 119.46 | 123.05 | 124.01 | 118.35 | 109561 | -2.74% |
| 24 Jun 2024 | 122.82 | 122.50 | 127.70 | 122.00 | 419667 | 1.35% |
| 21 Jun 2024 | 121.18 | 123.90 | 123.90 | 119.25 | 125949 | -0.74% |
| 20 Jun 2024 | 122.08 | 120.05 | 124.60 | 120.05 | 114282 | 0.96% |
| 19 Jun 2024 | 120.92 | 124.20 | 124.47 | 120.00 | 103977 | -1.84% |
| 18 Jun 2024 | 123.19 | 123.60 | 124.66 | 121.52 | 297944 | 2.84% |
| 14 Jun 2024 | 119.79 | 117.99 | 122.50 | 114.30 | 451841 | 3.26% |
| 13 Jun 2024 | 116.01 | 115.75 | 117.00 | 113.53 | 75400 | 1.50% |
| 12 Jun 2024 | 114.29 | 116.50 | 116.50 | 113.66 | 41699 | 0.31% |
| 11 Jun 2024 | 113.94 | 111.50 | 114.60 | 111.13 | 109304 | 2.53% |
| 10 Jun 2024 | 111.13 | 110.29 | 112.00 | 110.00 | 46313 | 0.80% |
| 07 Jun 2024 | 110.25 | 109.50 | 111.10 | 108.55 | 57367 | 2.13% |
| 06 Jun 2024 | 107.95 | 106.55 | 108.95 | 106.20 | 35509 | 2.81% |
| 05 Jun 2024 | 105.00 | 108.00 | 108.00 | 101.10 | 69464 | 1.55% |
| 04 Jun 2024 | 103.40 | 109.95 | 111.10 | 100.55 | 66157 | -5.91% |
| 03 Jun 2024 | 109.90 | 112.50 | 112.70 | 109.35 | 49588 | -0.32% |
| 31 May 2024 | 110.25 | 111.00 | 112.20 | 109.05 | 34263 | -0.68% |
| 30 May 2024 | 111.00 | 113.00 | 113.50 | 110.00 | 62653 | -1.07% |
| 29 May 2024 | 112.20 | 110.70 | 113.90 | 109.50 | 128616 | 2.47% |
| 28 May 2024 | 109.50 | 109.60 | 111.45 | 108.00 | 52910 | 0.69% |
| 27 May 2024 | 108.75 | 109.45 | 110.85 | 107.55 | 64753 | 0.83% |
| 24 May 2024 | 107.85 | 110.45 | 110.90 | 107.50 | 68532 | -1.78% |
| 23 May 2024 | 109.80 | 111.05 | 111.60 | 109.00 | 49566 | -1.04% |
| 22 May 2024 | 110.95 | 111.55 | 112.60 | 110.50 | 15513 | -0.54% |
| 21 May 2024 | 111.55 | 111.00 | 112.65 | 111.00 | 20317 | -0.49% |
| 18 May 2024 | 112.10 | 112.65 | 113.20 | 111.50 | 7891 | 0.09% |
| 17 May 2024 | 112.00 | 110.55 | 113.90 | 110.50 | 61242 | 1.54% |
| 16 May 2024 | 110.30 | 112.50 | 112.50 | 110.25 | 27431 | -0.23% |
| 15 May 2024 | 110.55 | 110.70 | 111.90 | 110.20 | 23055 | 0.05% |
| 14 May 2024 | 110.50 | 109.30 | 110.90 | 109.20 | 37682 | 0.73% |
| 13 May 2024 | 109.70 | 109.95 | 110.80 | 108.15 | 24881 | 1.25% |
| 10 May 2024 | 108.35 | 109.00 | 109.05 | 107.10 | 42785 | -0.55% |
| 09 May 2024 | 108.95 | 111.45 | 111.70 | 108.50 | 43338 | -1.85% |
| 08 May 2024 | 111.00 | 111.40 | 111.90 | 110.45 | 30999 | 0.63% |
| 07 May 2024 | 110.30 | 111.25 | 111.70 | 109.60 | 43758 | 0.14% |
| 06 May 2024 | 110.15 | 111.65 | 111.70 | 108.95 | 80310 | 0.18% |
| 03 May 2024 | 109.95 | 117.00 | 117.05 | 109.40 | 362008 | -4.31% |
| 02 May 2024 | 114.90 | 115.95 | 117.40 | 114.70 | 175913 | -0.13% |
| 30 Apr 2024 | 115.05 | 117.00 | 120.65 | 114.15 | 255056 | -1.75% |
| 29 Apr 2024 | 117.10 | 121.20 | 124.50 | 116.55 | 149024 | -2.74% |
| 26 Apr 2024 | 120.40 | 119.95 | 121.95 | 119.50 | 103363 | 1.22% |
| 25 Apr 2024 | 118.95 | 116.10 | 121.10 | 115.75 | 171186 | 3.03% |
| 24 Apr 2024 | 115.45 | 119.20 | 120.40 | 114.30 | 189712 | -2.04% |
| 23 Apr 2024 | 117.85 | 115.05 | 118.45 | 115.05 | 39576 | 1.95% |
| 22 Apr 2024 | 115.60 | 114.30 | 116.50 | 114.30 | 29885 | 1.63% |
| 19 Apr 2024 | 113.75 | 114.45 | 114.55 | 112.15 | 27616 | -0.61% |
| 18 Apr 2024 | 114.45 | 112.50 | 115.30 | 112.35 | 61200 | 2.23% |
| 16 Apr 2024 | 111.95 | 114.05 | 115.30 | 111.20 | 106673 | -1.84% |
| 15 Apr 2024 | 114.05 | 115.30 | 116.65 | 113.15 | 51379 | -2.73% |
| 12 Apr 2024 | 117.25 | 119.70 | 119.90 | 116.60 | 54389 | -1.51% |
| 10 Apr 2024 | 119.05 | 118.70 | 119.60 | 118.05 | 38512 | 0.85% |
| 09 Apr 2024 | 118.05 | 120.15 | 120.50 | 116.75 | 55939 | -0.76% |
| 08 Apr 2024 | 118.95 | 118.80 | 119.50 | 117.00 | 66085 | 1.06% |
| 05 Apr 2024 | 117.70 | 120.60 | 121.80 | 116.50 | 254689 | -1.88% |
| 04 Apr 2024 | 119.95 | 123.70 | 124.70 | 119.10 | 102689 | -2.56% |
| 03 Apr 2024 | 123.10 | 122.35 | 124.35 | 121.55 | 33247 | 1.11% |
| 02 Apr 2024 | 121.75 | 118.70 | 123.75 | 117.65 | 67232 | 3.13% |
| 01 Apr 2024 | 118.05 | 116.50 | 118.75 | 113.30 | 47179 | 3.42% |
| 28 Mar 2024 | 114.15 | 114.75 | 116.50 | 114.00 | 41996 | -0.52% |
| 27 Mar 2024 | 114.75 | 116.95 | 117.45 | 114.00 | 43258 | -1.33% |
| 26 Mar 2024 | 116.30 | 120.45 | 120.45 | 115.45 | 28169 | -1.86% |
| 22 Mar 2024 | 118.50 | 119.00 | 121.00 | 116.75 | 33921 | 1.67% |
| 21 Mar 2024 | 116.55 | 117.00 | 118.95 | 116.00 | 25974 | 0.56% |
| 20 Mar 2024 | 115.90 | 115.65 | 117.90 | 114.50 | 18117 | 0.22% |
| 19 Mar 2024 | 115.65 | 116.00 | 119.90 | 115.00 | 29798 | -0.30% |
| 18 Mar 2024 | 116.00 | 117.60 | 119.35 | 115.50 | 40341 | 0.00% |
| 15 Mar 2024 | 116.00 | 119.95 | 121.00 | 115.00 | 41282 | -2.23% |
| 14 Mar 2024 | 118.65 | 111.25 | 122.60 | 110.00 | 60842 | 6.03% |
| 13 Mar 2024 | 111.90 | 118.10 | 121.20 | 110.30 | 59409 | -6.36% |
| 12 Mar 2024 | 119.50 | 125.00 | 125.00 | 118.00 | 55114 | -3.20% |
| 11 Mar 2024 | 123.45 | 127.50 | 128.85 | 123.00 | 37471 | -3.82% |
| 07 Mar 2024 | 128.35 | 125.20 | 129.95 | 125.20 | 34395 | 1.62% |
| 06 Mar 2024 | 126.30 | 129.15 | 129.55 | 124.25 | 34530 | -2.06% |
| 05 Mar 2024 | 128.95 | 131.95 | 131.95 | 128.05 | 20365 | -0.46% |
| 04 Mar 2024 | 129.55 | 130.25 | 133.15 | 129.10 | 41420 | -1.63% |
| 02 Mar 2024 | 131.70 | 134.00 | 134.60 | 131.00 | 6993 | 0.61% |
| 01 Mar 2024 | 130.90 | 132.30 | 132.30 | 130.00 | 21422 | 0.81% |
| 29 Feb 2024 | 129.85 | 129.10 | 131.40 | 127.70 | 17809 | 0.58% |
| 28 Feb 2024 | 129.10 | 131.00 | 133.90 | 128.10 | 34625 | -2.34% |
| 27 Feb 2024 | 132.20 | 134.20 | 135.85 | 131.20 | 22254 | -1.16% |
| 26 Feb 2024 | 133.75 | 135.05 | 137.00 | 132.80 | 24988 | -0.78% |
| 23 Feb 2024 | 134.80 | 135.65 | 137.45 | 132.55 | 48863 | 0.60% |
| 22 Feb 2024 | 134.00 | 135.50 | 135.50 | 132.25 | 28180 | 0.64% |
| 21 Feb 2024 | 133.15 | 136.10 | 138.80 | 132.25 | 38645 | -1.95% |
| 20 Feb 2024 | 135.80 | 136.75 | 137.65 | 133.20 | 27761 | -0.69% |
| 19 Feb 2024 | 136.75 | 136.60 | 140.00 | 133.20 | 48328 | 1.11% |
| 16 Feb 2024 | 135.25 | 137.60 | 139.25 | 134.05 | 42938 | -0.04% |
| 15 Feb 2024 | 135.30 | 133.25 | 136.70 | 132.60 | 51424 | 3.01% |
| 14 Feb 2024 | 131.35 | 133.00 | 136.05 | 126.55 | 68804 | -0.49% |
| 13 Feb 2024 | 132.00 | 131.00 | 134.45 | 126.25 | 65369 | 1.50% |
| 12 Feb 2024 | 130.05 | 142.00 | 142.00 | 127.15 | 95747 | -5.14% |
| 09 Feb 2024 | 137.10 | 137.20 | 143.00 | 133.20 | 123153 | -0.76% |
| 08 Feb 2024 | 138.15 | 140.50 | 142.45 | 137.10 | 160798 | -0.18% |
| 07 Feb 2024 | 138.40 | 149.50 | 149.50 | 137.00 | 826305 | -5.01% |
| 06 Feb 2024 | 145.70 | 125.80 | 148.70 | 124.35 | 541540 | 17.55% |
| 05 Feb 2024 | 123.95 | 128.20 | 131.50 | 123.55 | 115504 | -3.32% |
| 02 Feb 2024 | 128.20 | 129.55 | 131.05 | 127.50 | 59888 | -1.00% |
| 01 Feb 2024 | 129.50 | 130.80 | 133.50 | 129.05 | 77696 | -0.84% |
| 31 Jan 2024 | 130.60 | 130.50 | 134.90 | 129.30 | 133387 | -0.42% |
| 30 Jan 2024 | 131.15 | 128.65 | 135.00 | 127.70 | 201754 | 2.26% |
| 29 Jan 2024 | 128.25 | 130.75 | 134.00 | 127.60 | 151127 | -2.32% |
| 25 Jan 2024 | 131.30 | 125.65 | 133.00 | 125.65 | 170065 | 4.66% |
| 24 Jan 2024 | 125.45 | 127.45 | 127.45 | 121.80 | 44758 | 1.37% |
| 23 Jan 2024 | 123.75 | 131.80 | 133.20 | 122.95 | 128753 | -5.17% |
| 20 Jan 2024 | 130.50 | 133.70 | 134.40 | 128.60 | 238555 | -1.40% |
| 19 Jan 2024 | 132.35 | 120.45 | 133.50 | 120.00 | 1111895 | 10.48% |
| 18 Jan 2024 | 119.80 | 119.95 | 120.50 | 118.00 | 23897 | 0.71% |
| 17 Jan 2024 | 118.95 | 123.00 | 123.55 | 118.60 | 75167 | -3.21% |
| 16 Jan 2024 | 122.90 | 122.65 | 124.95 | 121.50 | 124804 | 0.20% |
| 15 Jan 2024 | 122.65 | 119.50 | 124.05 | 119.25 | 253415 | 3.24% |
| 12 Jan 2024 | 118.80 | 119.95 | 121.30 | 118.00 | 127461 | -0.21% |
| 11 Jan 2024 | 119.05 | 119.10 | 121.90 | 118.65 | 103487 | 0.17% |
| 10 Jan 2024 | 118.85 | 120.75 | 122.00 | 118.40 | 160048 | -1.65% |
| 09 Jan 2024 | 120.85 | 121.65 | 121.65 | 120.40 | 25061 | 0.75% |
| 08 Jan 2024 | 119.95 | 120.00 | 122.50 | 119.25 | 57418 | -0.04% |
| 05 Jan 2024 | 120.00 | 124.25 | 124.25 | 119.70 | 117766 | -2.36% |
| 04 Jan 2024 | 122.90 | 122.85 | 124.00 | 122.00 | 31718 | 0.70% |
| 03 Jan 2024 | 122.05 | 120.05 | 122.85 | 120.00 | 45329 | 1.71% |
| 02 Jan 2024 | 120.00 | 124.85 | 124.85 | 119.80 | 108318 | -2.04% |
| 01 Jan 2024 | 122.50 | 120.00 | 125.00 | 119.50 | 64006 | 3.07% |
| 29 Dec 2023 | 118.85 | 120.00 | 121.45 | 118.00 | 69988 | -0.92% |
| 28 Dec 2023 | 119.95 | 122.70 | 124.10 | 119.70 | 71950 | -0.83% |
| 27 Dec 2023 | 120.95 | 126.30 | 128.40 | 119.50 | 131816 | -2.89% |
| 26 Dec 2023 | 124.55 | 126.80 | 127.30 | 124.00 | 55276 | -0.44% |
| 22 Dec 2023 | 125.10 | 128.70 | 128.70 | 124.70 | 36031 | -1.42% |
| 21 Dec 2023 | 126.90 | 125.00 | 127.45 | 125.00 | 25906 | 1.04% |
| 20 Dec 2023 | 125.60 | 129.40 | 134.50 | 125.00 | 156821 | -3.27% |
| 19 Dec 2023 | 129.85 | 129.15 | 130.50 | 129.15 | 22769 | 0.62% |
| 18 Dec 2023 | 129.05 | 128.70 | 131.50 | 128.55 | 114090 | -0.58% |
| 15 Dec 2023 | 129.80 | 131.40 | 131.85 | 128.20 | 34011 | -0.76% |
| 14 Dec 2023 | 130.80 | 131.85 | 131.85 | 130.60 | 14845 | 0.65% |
| 13 Dec 2023 | 129.95 | 130.00 | 131.90 | 129.15 | 33012 | -0.04% |
| 12 Dec 2023 | 130.00 | 135.40 | 136.00 | 129.55 | 51692 | -3.92% |
| 11 Dec 2023 | 135.30 | 132.65 | 136.20 | 132.10 | 26146 | 2.00% |
| 08 Dec 2023 | 132.65 | 133.65 | 136.00 | 132.00 | 30523 | -1.15% |
| 07 Dec 2023 | 134.20 | 132.55 | 134.90 | 131.20 | 24686 | 1.05% |
| 06 Dec 2023 | 132.80 | 136.90 | 136.90 | 131.15 | 77380 | 1.61% |
| 05 Dec 2023 | 130.70 | 129.95 | 133.10 | 125.30 | 60662 | 1.16% |
| 04 Dec 2023 | 129.20 | 131.00 | 131.85 | 126.50 | 26146 | -0.96% |
| 01 Dec 2023 | 130.45 | 130.50 | 132.95 | 129.20 | 21675 | 0.23% |
| 30 Nov 2023 | 130.15 | 129.85 | 130.95 | 128.80 | 11000 | 0.46% |
| 29 Nov 2023 | 129.55 | 130.05 | 131.00 | 128.15 | 16308 | -0.65% |
| 28 Nov 2023 | 130.40 | 130.85 | 132.05 | 129.05 | 23293 | 0.23% |
| 24 Nov 2023 | 130.10 | 129.80 | 131.15 | 129.05 | 6375 | 0.50% |
| 23 Nov 2023 | 129.45 | 130.80 | 130.80 | 127.70 | 7617 | 0.31% |
| 22 Nov 2023 | 129.05 | 130.05 | 132.65 | 126.55 | 13429 | -1.30% |
| 21 Nov 2023 | 130.75 | 130.60 | 133.00 | 130.15 | 6755 | 0.11% |
| 20 Nov 2023 | 130.60 | 130.00 | 131.45 | 129.65 | 5808 | 0.19% |
| 17 Nov 2023 | 130.35 | 130.60 | 131.65 | 129.50 | 12133 | -0.08% |
| 16 Nov 2023 | 130.45 | 131.55 | 132.40 | 129.80 | 6466 | -1.02% |
| 15 Nov 2023 | 131.80 | 130.50 | 133.05 | 129.10 | 14209 | 1.07% |
| 13 Nov 2023 | 130.40 | 131.35 | 132.90 | 130.00 | 8482 | -0.53% |
| 12 Nov 2023 | 131.10 | 132.50 | 132.50 | 129.25 | 3067 | 0.65% |
| 10 Nov 2023 | 130.25 | 129.25 | 133.00 | 128.45 | 21917 | 0.35% |
| 09 Nov 2023 | 129.80 | 130.45 | 131.10 | 129.10 | 7148 | 0.12% |
| 08 Nov 2023 | 129.65 | 131.30 | 133.00 | 129.35 | 15159 | -0.42% |
| 07 Nov 2023 | 130.20 | 130.65 | 133.35 | 129.00 | 18157 | 0.46% |
| 06 Nov 2023 | 129.60 | 129.00 | 132.00 | 127.85 | 20924 | 0.74% |
| 03 Nov 2023 | 128.65 | 132.50 | 133.75 | 128.40 | 30408 | -0.92% |
| 02 Nov 2023 | 129.85 | 130.05 | 133.80 | 128.85 | 22181 | -1.63% |
| 01 Nov 2023 | 132.00 | 131.25 | 137.00 | 129.50 | 51255 | -0.71% |
| 31 Oct 2023 | 132.95 | 130.85 | 133.25 | 129.95 | 5325 | 0.91% |
| 30 Oct 2023 | 131.75 | 132.45 | 133.65 | 130.40 | 8768 | 0.11% |
| 27 Oct 2023 | 131.60 | 133.30 | 134.45 | 131.05 | 11025 | 0.08% |
| 26 Oct 2023 | 131.50 | 128.15 | 131.90 | 123.30 | 30314 | 2.41% |
| 25 Oct 2023 | 128.40 | 130.00 | 132.10 | 128.05 | 18457 | -1.23% |
| 23 Oct 2023 | 130.00 | 136.70 | 138.75 | 128.05 | 31160 | -4.90% |
| 20 Oct 2023 | 136.70 | 137.25 | 141.00 | 135.15 | 39783 | -0.40% |
| 19 Oct 2023 | 137.25 | 137.05 | 139.40 | 135.55 | 21749 | 0.29% |
| 18 Oct 2023 | 136.85 | 138.55 | 141.00 | 135.05 | 17922 | -0.80% |
| 17 Oct 2023 | 137.95 | 138.30 | 141.65 | 137.15 | 18258 | 1.10% |
| 16 Oct 2023 | 136.45 | 139.80 | 139.80 | 136.15 | 20520 | -0.98% |
| 13 Oct 2023 | 137.80 | 140.80 | 142.20 | 136.20 | 25313 | -2.17% |
| 12 Oct 2023 | 140.85 | 137.00 | 142.90 | 135.00 | 107241 | 3.41% |
| 11 Oct 2023 | 136.20 | 131.00 | 142.95 | 129.70 | 204898 | 5.01% |
| 10 Oct 2023 | 129.70 | 131.05 | 131.05 | 127.80 | 11205 | 0.43% |
| 09 Oct 2023 | 129.15 | 130.70 | 130.95 | 126.05 | 18648 | -1.19% |
| 06 Oct 2023 | 130.70 | 135.85 | 135.85 | 128.95 | 44637 | -2.35% |
| 05 Oct 2023 | 133.85 | 131.70 | 135.00 | 130.70 | 18773 | 2.57% |
| 04 Oct 2023 | 130.50 | 133.30 | 133.55 | 129.50 | 34149 | -2.06% |
| 03 Oct 2023 | 133.25 | 136.30 | 136.30 | 133.05 | 14484 | -1.59% |
| 29 Sep 2023 | 135.40 | 136.25 | 137.95 | 134.65 | 16137 | -0.48% |
| 28 Sep 2023 | 136.05 | 137.90 | 139.10 | 134.85 | 15648 | -0.48% |
| 27 Sep 2023 | 136.70 | 135.20 | 140.40 | 135.20 | 25934 | 0.66% |
| 26 Sep 2023 | 135.80 | 136.75 | 138.90 | 135.35 | 20319 | -0.29% |
| 25 Sep 2023 | 136.20 | 136.70 | 139.65 | 135.40 | 16274 | -1.38% |
| 22 Sep 2023 | 138.10 | 137.00 | 140.15 | 135.00 | 12004 | 1.88% |
| 21 Sep 2023 | 135.55 | 139.25 | 139.40 | 134.85 | 10114 | -1.67% |
| 20 Sep 2023 | 137.85 | 141.00 | 141.60 | 136.30 | 63368 | -0.51% |
| 18 Sep 2023 | 138.55 | 141.50 | 141.75 | 137.65 | 56246 | -0.82% |
| 15 Sep 2023 | 139.70 | 140.55 | 144.75 | 139.10 | 26885 | -1.59% |
| 14 Sep 2023 | 141.95 | 138.30 | 143.10 | 137.80 | 86270 | 2.64% |
| 13 Sep 2023 | 138.30 | 136.30 | 141.90 | 134.10 | 107315 | 1.43% |
| 12 Sep 2023 | 136.35 | 145.50 | 146.80 | 131.45 | 115458 | -6.29% |
| 11 Sep 2023 | 145.50 | 145.55 | 150.00 | 144.00 | 131773 | -0.03% |
| 08 Sep 2023 | 145.55 | 143.45 | 148.00 | 143.45 | 119953 | 1.46% |
| 07 Sep 2023 | 143.45 | 147.00 | 148.05 | 142.25 | 128882 | -1.54% |
| 06 Sep 2023 | 145.70 | 135.55 | 148.45 | 133.70 | 422610 | 9.10% |
| 05 Sep 2023 | 133.55 | 136.90 | 136.90 | 131.85 | 61134 | -2.52% |
| 04 Sep 2023 | 137.00 | 134.90 | 138.80 | 133.70 | 95952 | 3.47% |
| 01 Sep 2023 | 132.40 | 134.50 | 134.50 | 131.05 | 39345 | 0.61% |
| 31 Aug 2023 | 131.60 | 133.95 | 133.95 | 131.25 | 38712 | 0.11% |
| 30 Aug 2023 | 131.45 | 132.05 | 132.05 | 130.60 | 14131 | 1.04% |
| 29 Aug 2023 | 130.10 | 131.75 | 132.90 | 129.80 | 31590 | -0.54% |
| 28 Aug 2023 | 130.80 | 133.00 | 134.85 | 130.45 | 46830 | -2.02% |
| 25 Aug 2023 | 133.50 | 132.50 | 136.00 | 131.55 | 87829 | 0.75% |
| 24 Aug 2023 | 132.50 | 132.00 | 136.45 | 130.85 | 111855 | 1.45% |
| 23 Aug 2023 | 130.60 | 128.90 | 132.05 | 128.10 | 90345 | 1.48% |
| 22 Aug 2023 | 128.70 | 129.80 | 132.65 | 127.60 | 44392 | -0.54% |
| 21 Aug 2023 | 129.40 | 130.35 | 131.70 | 128.00 | 35363 | 0.31% |
| 18 Aug 2023 | 129.00 | 130.50 | 132.75 | 128.15 | 59331 | -0.62% |
| 17 Aug 2023 | 129.80 | 129.80 | 132.60 | 128.80 | 128418 | 0.85% |
| 16 Aug 2023 | 128.70 | 124.00 | 131.50 | 122.30 | 99984 | 3.00% |
| 14 Aug 2023 | 124.95 | 124.00 | 127.00 | 120.90 | 39936 | -0.16% |
| 11 Aug 2023 | 125.15 | 125.70 | 126.60 | 124.00 | 24213 | -0.44% |
| 10 Aug 2023 | 125.70 | 132.20 | 132.20 | 124.15 | 132133 | -5.45% |
| 09 Aug 2023 | 132.95 | 132.10 | 136.85 | 130.00 | 85472 | 2.11% |
| 08 Aug 2023 | 130.20 | 129.90 | 132.45 | 129.30 | 56862 | 2.00% |
| 07 Aug 2023 | 127.65 | 125.15 | 130.00 | 124.25 | 103633 | 3.65% |
| 04 Aug 2023 | 123.15 | 125.90 | 126.00 | 122.20 | 15969 | -0.85% |
| 03 Aug 2023 | 124.20 | 122.15 | 125.70 | 121.25 | 27445 | 2.10% |
| 02 Aug 2023 | 121.65 | 125.65 | 125.90 | 121.05 | 29857 | -2.48% |
| 01 Aug 2023 | 124.75 | 123.00 | 127.15 | 122.15 | 24012 | 2.25% |
| 31 Jul 2023 | 122.00 | 125.45 | 125.50 | 120.30 | 28094 | -0.93% |
| 28 Jul 2023 | 123.15 | 129.50 | 129.50 | 121.60 | 40716 | -3.60% |
| 27 Jul 2023 | 127.75 | 129.00 | 129.80 | 126.40 | 34073 | 0.27% |
| 26 Jul 2023 | 127.40 | 123.00 | 128.80 | 122.55 | 81910 | 3.03% |
| 25 Jul 2023 | 123.65 | 120.35 | 125.60 | 118.55 | 55907 | 4.79% |
| 24 Jul 2023 | 118.00 | 120.85 | 120.85 | 117.40 | 24589 | -0.42% |
| 21 Jul 2023 | 118.50 | 119.05 | 119.05 | 117.60 | 9287 | -0.75% |
| 20 Jul 2023 | 119.40 | 119.60 | 120.00 | 118.00 | 11173 | -0.17% |
| 19 Jul 2023 | 119.60 | 119.15 | 121.35 | 118.45 | 14118 | 0.84% |
| 18 Jul 2023 | 118.60 | 120.80 | 120.95 | 118.05 | 14444 | -1.04% |
| 17 Jul 2023 | 119.85 | 118.00 | 120.25 | 118.00 | 18186 | 2.30% |
| 14 Jul 2023 | 117.15 | 118.15 | 118.45 | 116.95 | 9369 | -0.42% |
| 13 Jul 2023 | 117.65 | 118.90 | 118.90 | 116.90 | 10421 | 0.47% |
| 12 Jul 2023 | 117.10 | 117.00 | 118.90 | 116.25 | 20763 | 0.21% |
| 11 Jul 2023 | 116.85 | 117.75 | 118.75 | 116.50 | 25517 | -0.68% |
| 10 Jul 2023 | 117.65 | 118.05 | 119.05 | 117.05 | 11606 | -1.13% |
| 07 Jul 2023 | 119.00 | 121.00 | 121.00 | 118.00 | 21438 | -0.75% |
| 06 Jul 2023 | 119.90 | 119.95 | 121.00 | 119.05 | 19225 | 0.00% |
| 05 Jul 2023 | 119.90 | 120.90 | 121.05 | 119.00 | 16720 | -0.70% |
| 04 Jul 2023 | 120.75 | 122.20 | 122.20 | 120.50 | 11182 | -1.19% |
| 03 Jul 2023 | 122.20 | 121.80 | 122.90 | 121.00 | 14287 | 0.78% |
| 30 Jun 2023 | 121.25 | 123.10 | 123.85 | 120.55 | 15284 | -1.42% |
| 28 Jun 2023 | 123.00 | 121.20 | 123.90 | 121.20 | 8436 | 0.12% |
| 27 Jun 2023 | 122.85 | 121.90 | 123.45 | 121.85 | 7862 | 0.74% |
| 26 Jun 2023 | 121.95 | 123.40 | 123.40 | 120.80 | 9061 | 0.21% |
| 23 Jun 2023 | 121.70 | 123.40 | 123.45 | 121.30 | 5948 | -1.42% |
| 22 Jun 2023 | 123.45 | 121.50 | 124.90 | 121.50 | 11806 | 0.12% |
| 21 Jun 2023 | 123.30 | 124.00 | 125.35 | 121.40 | 17849 | -1.00% |
| 20 Jun 2023 | 124.55 | 125.00 | 125.80 | 124.00 | 15195 | 0.16% |
| 19 Jun 2023 | 124.35 | 123.70 | 125.00 | 121.00 | 42595 | 1.93% |
| 16 Jun 2023 | 122.00 | 122.50 | 122.50 | 120.80 | 21298 | 0.99% |
| 15 Jun 2023 | 120.80 | 120.00 | 121.95 | 118.55 | 48057 | 1.05% |
| 14 Jun 2023 | 119.55 | 119.95 | 121.15 | 119.50 | 11515 | 1.01% |
| 13 Jun 2023 | 118.35 | 118.80 | 119.65 | 118.10 | 6672 | -0.34% |
| 12 Jun 2023 | 118.75 | 118.35 | 119.70 | 118.00 | 6658 | 0.30% |
| 09 Jun 2023 | 118.40 | 119.70 | 120.25 | 118.20 | 9154 | -0.59% |
| 08 Jun 2023 | 119.10 | 121.80 | 121.80 | 118.65 | 15082 | -0.54% |
| 07 Jun 2023 | 119.75 | 120.65 | 120.65 | 119.10 | 12675 | 0.21% |
| 06 Jun 2023 | 119.50 | 120.55 | 120.95 | 118.70 | 14690 | 0.17% |
| 05 Jun 2023 | 119.30 | 118.05 | 121.00 | 118.05 | 23033 | 0.97% |
| 02 Jun 2023 | 118.15 | 119.90 | 121.75 | 117.80 | 18649 | -1.01% |
| 01 Jun 2023 | 119.35 | 120.75 | 120.75 | 118.00 | 5683 | 0.80% |
| 31 May 2023 | 118.40 | 120.15 | 121.15 | 117.25 | 15347 | -0.67% |
| 30 May 2023 | 119.20 | 119.85 | 120.80 | 119.00 | 29423 | 0.93% |
| 29 May 2023 | 118.10 | 116.35 | 120.80 | 116.35 | 61459 | -4.60% |
| 26 May 2023 | 123.80 | 124.85 | 125.80 | 123.50 | 9721 | -0.88% |
| 25 May 2023 | 124.90 | 125.50 | 126.00 | 123.80 | 7480 | 0.40% |
| 24 May 2023 | 124.40 | 124.85 | 125.75 | 123.20 | 6572 | -0.04% |
| 23 May 2023 | 124.45 | 124.35 | 125.95 | 124.00 | 10195 | -0.40% |
| 22 May 2023 | 124.95 | 126.00 | 126.60 | 123.00 | 8138 | -0.12% |
| 19 May 2023 | 125.10 | 126.10 | 126.50 | 125.00 | 9889 | -0.52% |
| 18 May 2023 | 125.75 | 127.90 | 129.00 | 125.30 | 17520 | -0.63% |
| 17 May 2023 | 126.55 | 127.65 | 128.95 | 126.00 | 12933 | -0.98% |
| 16 May 2023 | 127.80 | 129.70 | 130.80 | 127.10 | 21623 | -0.58% |
| 15 May 2023 | 128.55 | 129.85 | 132.65 | 128.00 | 27043 | -1.53% |
| 12 May 2023 | 130.55 | 128.00 | 133.60 | 126.40 | 45059 | 1.79% |
| 11 May 2023 | 128.25 | 125.95 | 131.95 | 125.00 | 50297 | 2.81% |
| 10 May 2023 | 124.75 | 124.75 | 125.35 | 123.65 | 7943 | 0.52% |
| 09 May 2023 | 124.10 | 122.75 | 127.90 | 122.75 | 58110 | 0.40% |
| 08 May 2023 | 123.60 | 124.00 | 124.70 | 122.70 | 8913 | 0.49% |
| 05 May 2023 | 123.00 | 124.50 | 125.00 | 122.30 | 27630 | -0.08% |
| 04 May 2023 | 123.10 | 120.40 | 124.00 | 120.40 | 19270 | 1.03% |
| 03 May 2023 | 121.85 | 120.55 | 122.25 | 120.55 | 8389 | 0.16% |
| 02 May 2023 | 121.65 | 122.85 | 122.95 | 120.05 | 16963 | 0.54% |
| 28 Apr 2023 | 121.00 | 120.00 | 122.55 | 119.40 | 18215 | 1.81% |
| 27 Apr 2023 | 118.85 | 119.70 | 120.00 | 118.00 | 7895 | 0.68% |
| 26 Apr 2023 | 118.05 | 120.55 | 121.20 | 117.15 | 22146 | -2.03% |
| 25 Apr 2023 | 120.50 | 119.55 | 121.75 | 119.55 | 20089 | 0.79% |
| 24 Apr 2023 | 119.55 | 121.35 | 121.35 | 118.35 | 5646 | -0.38% |
| 21 Apr 2023 | 120.00 | 122.00 | 123.25 | 118.15 | 16486 | -0.41% |
| 20 Apr 2023 | 120.50 | 121.50 | 121.50 | 119.40 | 11165 | 0.96% |
| 19 Apr 2023 | 119.35 | 120.55 | 122.15 | 117.75 | 20287 | 0.93% |
| 18 Apr 2023 | 118.25 | 122.00 | 122.00 | 116.10 | 16798 | -1.21% |
| 17 Apr 2023 | 119.70 | 123.50 | 123.50 | 118.90 | 15876 | -0.33% |
| 13 Apr 2023 | 120.10 | 118.95 | 124.50 | 116.50 | 45184 | 2.83% |
| 12 Apr 2023 | 116.80 | 115.20 | 118.30 | 115.20 | 14342 | 0.47% |
| 11 Apr 2023 | 116.25 | 115.15 | 118.90 | 115.15 | 10897 | 0.22% |
| 10 Apr 2023 | 116.00 | 119.15 | 119.15 | 115.05 | 6748 | -0.77% |
| 06 Apr 2023 | 116.90 | 117.20 | 118.00 | 114.70 | 8201 | 1.52% |
| 05 Apr 2023 | 115.15 | 120.55 | 121.35 | 113.60 | 20021 | -2.58% |
| 03 Apr 2023 | 118.20 | 110.40 | 119.00 | 110.40 | 31113 | 5.54% |
| 31 Mar 2023 | 112.00 | 108.85 | 116.50 | 108.85 | 55460 | 4.48% |
| 29 Mar 2023 | 107.20 | 103.70 | 108.00 | 100.05 | 61512 | 4.79% |
| 28 Mar 2023 | 102.30 | 108.80 | 109.35 | 101.30 | 38194 | -5.71% |
| 27 Mar 2023 | 108.50 | 111.65 | 113.65 | 107.95 | 26645 | -2.82% |
| 24 Mar 2023 | 111.65 | 113.70 | 114.50 | 110.05 | 23599 | -0.76% |
| 23 Mar 2023 | 112.50 | 114.70 | 114.70 | 112.00 | 9993 | -0.53% |
| 22 Mar 2023 | 113.10 | 114.00 | 115.25 | 112.05 | 14897 | 0.04% |
| 21 Mar 2023 | 113.05 | 111.75 | 113.70 | 110.15 | 24021 | 3.15% |
| 20 Mar 2023 | 109.60 | 113.30 | 114.50 | 108.45 | 23303 | -2.88% |
| 17 Mar 2023 | 112.85 | 114.35 | 114.35 | 112.10 | 13659 | 0.62% |
| 16 Mar 2023 | 112.15 | 113.30 | 113.65 | 112.00 | 20701 | -1.88% |
| 15 Mar 2023 | 114.30 | 114.30 | 115.70 | 113.80 | 32525 | 1.65% |
| 14 Mar 2023 | 112.45 | 115.15 | 115.20 | 110.25 | 23661 | -3.02% |
| 13 Mar 2023 | 115.95 | 120.00 | 120.00 | 115.00 | 18898 | -1.95% |
| 10 Mar 2023 | 118.25 | 117.25 | 119.95 | 117.25 | 10483 | -1.87% |
| 09 Mar 2023 | 120.50 | 120.90 | 121.95 | 117.85 | 26086 | 1.43% |
| 08 Mar 2023 | 118.80 | 115.50 | 120.20 | 114.75 | 18192 | 1.80% |
| 06 Mar 2023 | 116.70 | 121.35 | 121.35 | 116.00 | 28371 | -1.81% |
| 03 Mar 2023 | 118.85 | 121.80 | 121.80 | 117.15 | 9923 | 1.71% |
| 02 Mar 2023 | 116.85 | 118.80 | 121.15 | 115.75 | 13514 | -0.09% |
| 01 Mar 2023 | 116.95 | 115.25 | 117.95 | 113.30 | 12641 | 3.45% |
| 28 Feb 2023 | 113.05 | 113.10 | 114.95 | 110.25 | 30711 | -0.88% |
| 27 Feb 2023 | 114.05 | 119.70 | 120.15 | 111.70 | 31866 | -4.16% |
| 24 Feb 2023 | 119.00 | 121.30 | 122.50 | 118.05 | 11857 | -1.20% |
| 23 Feb 2023 | 120.45 | 123.00 | 123.00 | 118.20 | 16255 | -0.45% |
| 22 Feb 2023 | 121.00 | 122.70 | 124.30 | 120.50 | 13589 | -1.35% |
| 21 Feb 2023 | 122.65 | 125.00 | 125.00 | 122.10 | 9188 | -1.33% |
| 20 Feb 2023 | 124.30 | 122.60 | 125.00 | 121.65 | 16766 | 2.30% |
| 17 Feb 2023 | 121.50 | 124.00 | 124.00 | 120.50 | 22471 | -2.45% |
| 16 Feb 2023 | 124.55 | 125.00 | 125.20 | 121.50 | 20722 | 0.36% |
| 15 Feb 2023 | 124.10 | 121.55 | 125.05 | 121.55 | 35088 | 2.60% |
| 14 Feb 2023 | 120.95 | 127.40 | 127.40 | 120.00 | 120274 | -8.72% |
| 13 Feb 2023 | 132.50 | 147.10 | 150.40 | 120.80 | 136449 | -9.96% |
| 10 Feb 2023 | 147.15 | 143.50 | 148.80 | 143.50 | 10968 | 0.24% |
| 09 Feb 2023 | 146.80 | 144.50 | 148.90 | 142.50 | 21860 | 2.77% |
| 08 Feb 2023 | 142.85 | 145.00 | 145.10 | 142.00 | 6364 | -0.97% |
| 07 Feb 2023 | 144.25 | 142.90 | 145.65 | 139.45 | 15856 | 2.38% |
| 06 Feb 2023 | 140.90 | 144.05 | 144.50 | 137.05 | 21241 | -0.28% |
| 03 Feb 2023 | 141.30 | 143.65 | 144.40 | 140.90 | 10669 | -0.88% |
| 02 Feb 2023 | 142.55 | 143.80 | 147.10 | 140.80 | 13473 | -0.83% |
| 01 Feb 2023 | 143.75 | 148.95 | 151.40 | 142.30 | 12686 | -3.23% |
| 31 Jan 2023 | 148.55 | 149.00 | 152.00 | 145.50 | 13639 | -0.67% |
| 30 Jan 2023 | 149.55 | 142.95 | 155.00 | 138.20 | 98652 | 5.91% |
| 27 Jan 2023 | 141.20 | 142.95 | 143.15 | 139.00 | 10211 | -0.56% |
| 25 Jan 2023 | 142.00 | 144.70 | 144.70 | 141.20 | 6789 | -1.46% |
| 24 Jan 2023 | 144.10 | 144.15 | 146.40 | 143.50 | 5804 | -0.62% |
| 23 Jan 2023 | 145.00 | 146.65 | 147.45 | 144.50 | 13754 | -1.13% |
| 20 Jan 2023 | 146.65 | 145.00 | 147.95 | 144.00 | 10557 | 2.02% |
| 19 Jan 2023 | 143.75 | 145.20 | 147.95 | 142.40 | 9186 | -1.91% |
| 18 Jan 2023 | 146.55 | 147.65 | 148.70 | 146.20 | 4584 | -0.14% |
| 17 Jan 2023 | 146.75 | 149.20 | 149.20 | 146.15 | 5002 | 0.24% |
| 16 Jan 2023 | 146.40 | 150.30 | 150.95 | 145.20 | 8647 | -1.15% |
| 13 Jan 2023 | 148.10 | 149.45 | 151.50 | 146.40 | 14425 | 0.71% |
| 12 Jan 2023 | 147.05 | 148.10 | 150.20 | 145.35 | 11770 | -1.04% |
| 11 Jan 2023 | 148.60 | 149.50 | 152.95 | 147.55 | 9551 | 0.75% |
| 10 Jan 2023 | 147.50 | 149.95 | 149.95 | 146.00 | 5468 | -0.94% |
| 09 Jan 2023 | 148.90 | 148.85 | 155.00 | 147.90 | 17292 | 1.22% |
| 06 Jan 2023 | 147.10 | 150.30 | 152.20 | 146.00 | 16714 | -2.13% |
| 05 Jan 2023 | 150.30 | 147.00 | 154.70 | 145.50 | 67348 | 3.23% |
| 04 Jan 2023 | 145.60 | 146.15 | 147.65 | 144.00 | 9692 | 0.31% |
| 03 Jan 2023 | 145.15 | 144.60 | 146.95 | 143.00 | 13409 | -0.41% |
| 02 Jan 2023 | 145.75 | 143.25 | 146.90 | 142.55 | 15437 | 2.60% |
| 30 Dec 2022 | 142.05 | 144.10 | 145.75 | 140.90 | 14357 | -0.63% |
| 29 Dec 2022 | 142.95 | 145.00 | 145.00 | 141.80 | 20080 | -0.66% |
| 28 Dec 2022 | 143.90 | 145.00 | 146.70 | 143.00 | 22471 | 0.35% |
| 27 Dec 2022 | 143.40 | 143.75 | 146.45 | 141.00 | 19773 | 1.70% |
| 26 Dec 2022 | 141.00 | 135.85 | 142.20 | 135.85 | 16206 | 3.79% |
| 23 Dec 2022 | 135.85 | 142.55 | 145.70 | 135.40 | 48801 | -6.95% |
| 22 Dec 2022 | 146.00 | 151.50 | 153.20 | 143.30 | 39502 | -3.31% |
| 21 Dec 2022 | 151.00 | 159.80 | 161.60 | 148.10 | 54121 | -4.25% |
| 20 Dec 2022 | 157.70 | 155.50 | 161.60 | 154.45 | 140586 | 1.87% |
| 19 Dec 2022 | 154.80 | 152.15 | 158.95 | 152.00 | 58635 | 1.78% |
| 16 Dec 2022 | 152.10 | 149.20 | 155.00 | 148.30 | 46813 | 2.84% |
| 15 Dec 2022 | 147.90 | 148.40 | 151.20 | 147.00 | 14264 | -1.56% |
| 14 Dec 2022 | 150.25 | 151.85 | 153.20 | 149.80 | 10812 | -1.02% |
| 13 Dec 2022 | 151.80 | 150.40 | 152.95 | 148.80 | 14491 | 2.19% |
| 12 Dec 2022 | 148.55 | 150.50 | 150.50 | 147.00 | 18683 | -0.37% |
| 09 Dec 2022 | 149.10 | 154.65 | 154.65 | 148.20 | 17388 | -1.71% |
| 08 Dec 2022 | 151.70 | 152.75 | 152.85 | 150.55 | 7644 | 0.60% |
| 07 Dec 2022 | 150.80 | 156.05 | 156.05 | 150.00 | 17722 | -1.44% |
| 06 Dec 2022 | 153.00 | 154.00 | 154.40 | 152.35 | 11784 | -0.65% |
| 05 Dec 2022 | 154.00 | 153.05 | 155.50 | 152.55 | 27160 | 0.62% |
| 02 Dec 2022 | 153.05 | 151.15 | 153.90 | 151.15 | 5832 | 0.69% |
| 01 Dec 2022 | 152.00 | 152.25 | 154.55 | 151.50 | 18466 | 0.03% |
| 30 Nov 2022 | 151.95 | 155.85 | 156.15 | 150.80 | 21979 | -1.01% |
| 29 Nov 2022 | 153.50 | 154.35 | 156.90 | 152.60 | 13358 | 0.26% |
| 28 Nov 2022 | 153.10 | 154.50 | 154.95 | 152.10 | 13342 | 0.20% |
| 25 Nov 2022 | 152.80 | 152.30 | 155.30 | 151.80 | 14410 | 0.10% |
| 24 Nov 2022 | 152.65 | 152.50 | 155.40 | 151.60 | 11692 | -0.52% |
| 23 Nov 2022 | 153.45 | 150.15 | 155.95 | 150.10 | 31277 | 2.75% |
| 22 Nov 2022 | 149.35 | 152.50 | 153.00 | 148.00 | 21226 | -0.17% |
| 21 Nov 2022 | 149.60 | 152.05 | 152.85 | 148.60 | 19367 | -1.58% |
| 18 Nov 2022 | 152.00 | 154.00 | 154.00 | 150.45 | 18264 | -0.62% |
| 17 Nov 2022 | 152.95 | 159.00 | 159.50 | 151.80 | 47373 | -3.53% |
| 16 Nov 2022 | 158.55 | 160.75 | 160.75 | 158.10 | 22746 | 0.57% |
| 15 Nov 2022 | 157.65 | 160.20 | 161.05 | 156.50 | 70063 | -1.71% |
| 14 Nov 2022 | 160.40 | 175.70 | 175.70 | 158.80 | 221611 | -7.52% |
| 11 Nov 2022 | 173.45 | 176.50 | 179.90 | 172.00 | 31031 | -0.40% |
| 10 Nov 2022 | 174.15 | 172.85 | 178.95 | 171.80 | 49682 | 0.55% |
| 09 Nov 2022 | 173.20 | 173.50 | 174.50 | 171.70 | 19896 | 0.61% |
| 07 Nov 2022 | 172.15 | 174.80 | 175.70 | 170.05 | 16361 | 0.26% |
| 04 Nov 2022 | 171.70 | 175.00 | 175.00 | 171.00 | 7797 | -0.75% |
| 03 Nov 2022 | 173.00 | 172.60 | 174.70 | 172.00 | 22418 | 1.14% |
| 02 Nov 2022 | 171.05 | 176.35 | 176.35 | 170.00 | 22383 | -2.73% |
| 01 Nov 2022 | 175.85 | 177.15 | 179.40 | 175.05 | 18785 | -0.73% |
| 31 Oct 2022 | 177.15 | 176.00 | 181.50 | 176.00 | 45310 | 1.37% |
| 28 Oct 2022 | 174.75 | 177.75 | 178.75 | 173.00 | 24293 | -1.44% |
| 27 Oct 2022 | 177.30 | 173.00 | 179.00 | 172.05 | 78061 | 3.26% |
| 25 Oct 2022 | 171.70 | 167.95 | 172.75 | 164.30 | 69581 | 2.42% |
| 24 Oct 2022 | 167.65 | 166.00 | 168.15 | 162.90 | 15030 | 2.04% |
| 21 Oct 2022 | 164.30 | 166.00 | 166.00 | 163.50 | 15469 | 0.31% |
| 20 Oct 2022 | 163.80 | 162.85 | 165.55 | 162.85 | 24715 | 0.61% |
| 19 Oct 2022 | 162.80 | 165.30 | 166.00 | 162.20 | 33696 | -0.91% |
| 18 Oct 2022 | 164.30 | 163.40 | 166.20 | 163.40 | 14995 | 0.55% |
| 17 Oct 2022 | 163.40 | 164.30 | 164.60 | 162.10 | 20447 | -0.55% |
| 14 Oct 2022 | 164.30 | 167.05 | 167.05 | 164.05 | 18501 | 0.09% |
| 13 Oct 2022 | 164.15 | 166.50 | 167.35 | 162.00 | 27365 | 0.00% |
| 12 Oct 2022 | 164.15 | 167.85 | 168.85 | 162.20 | 27506 | -1.62% |
| 11 Oct 2022 | 166.85 | 170.05 | 172.50 | 166.40 | 18479 | -2.05% |
| 10 Oct 2022 | 170.35 | 166.85 | 173.60 | 165.35 | 41331 | 1.82% |
| 07 Oct 2022 | 167.30 | 166.00 | 169.60 | 162.55 | 35825 | 2.04% |
| 06 Oct 2022 | 163.95 | 166.65 | 166.65 | 162.90 | 70890 | 0.28% |
| 04 Oct 2022 | 163.50 | 165.55 | 167.20 | 162.90 | 24328 | 0.09% |
| 03 Oct 2022 | 163.35 | 163.50 | 166.75 | 163.00 | 17205 | -0.88% |
| 30 Sep 2022 | 164.80 | 163.00 | 167.55 | 162.15 | 18839 | 0.06% |
| 29 Sep 2022 | 164.70 | 166.00 | 169.20 | 160.00 | 23837 | 1.39% |
| 28 Sep 2022 | 162.45 | 164.00 | 168.25 | 156.75 | 70160 | -1.96% |
| 27 Sep 2022 | 165.70 | 169.95 | 173.40 | 165.15 | 33256 | -0.57% |
| 26 Sep 2022 | 166.65 | 176.00 | 176.00 | 165.35 | 36205 | -5.31% |
| 23 Sep 2022 | 176.00 | 181.95 | 181.95 | 175.10 | 27590 | -1.76% |
| 22 Sep 2022 | 179.15 | 179.00 | 181.80 | 175.95 | 81375 | 1.13% |
| 21 Sep 2022 | 177.15 | 182.00 | 182.00 | 175.80 | 37420 | -1.96% |
| 20 Sep 2022 | 180.70 | 175.50 | 182.80 | 175.50 | 80575 | 2.73% |
| 19 Sep 2022 | 175.90 | 180.65 | 184.95 | 175.00 | 58373 | -1.95% |
| 16 Sep 2022 | 179.40 | 186.10 | 187.05 | 178.00 | 101114 | -3.26% |
| 15 Sep 2022 | 185.45 | 191.20 | 194.50 | 185.10 | 97182 | -2.21% |
| 14 Sep 2022 | 189.65 | 184.45 | 194.80 | 181.80 | 178089 | 0.56% |
| 13 Sep 2022 | 188.60 | 178.00 | 190.00 | 177.50 | 341533 | 6.22% |
| 12 Sep 2022 | 177.55 | 180.55 | 182.75 | 177.00 | 64908 | -1.36% |
| 09 Sep 2022 | 180.00 | 184.00 | 184.80 | 176.45 | 94715 | -1.48% |
| 08 Sep 2022 | 182.70 | 181.00 | 186.55 | 179.35 | 202986 | 2.70% |
| 07 Sep 2022 | 177.90 | 177.70 | 181.10 | 177.05 | 61469 | 0.11% |
| 06 Sep 2022 | 177.70 | 181.00 | 183.35 | 177.00 | 90338 | -0.42% |
| 05 Sep 2022 | 178.45 | 179.95 | 181.00 | 177.95 | 48816 | 0.39% |
| 02 Sep 2022 | 177.75 | 179.70 | 183.15 | 177.00 | 98284 | -0.11% |
| 01 Sep 2022 | 177.95 | 176.50 | 180.05 | 175.70 | 49295 | 0.54% |
| 30 Aug 2022 | 177.00 | 184.90 | 185.00 | 175.00 | 91291 | -1.80% |
| 29 Aug 2022 | 180.25 | 172.30 | 182.00 | 171.30 | 142069 | 0.11% |
| 26 Aug 2022 | 180.05 | 184.00 | 184.85 | 179.30 | 60034 | -0.28% |
| 25 Aug 2022 | 180.55 | 182.80 | 188.00 | 178.15 | 188408 | -0.52% |
| 24 Aug 2022 | 181.50 | 170.10 | 183.00 | 169.00 | 405491 | 7.49% |
| 23 Aug 2022 | 168.85 | 168.90 | 172.00 | 164.40 | 46390 | 0.96% |
| 22 Aug 2022 | 167.25 | 171.00 | 173.95 | 165.35 | 90344 | -1.12% |
| 19 Aug 2022 | 169.15 | 172.95 | 173.35 | 168.00 | 37152 | -0.97% |
| 18 Aug 2022 | 170.80 | 171.50 | 173.95 | 170.00 | 36583 | -0.35% |
| 17 Aug 2022 | 171.40 | 174.45 | 174.45 | 170.00 | 35049 | -1.04% |
| 16 Aug 2022 | 173.20 | 169.50 | 174.70 | 168.25 | 52588 | 1.61% |
| 12 Aug 2022 | 170.45 | 175.70 | 177.35 | 169.00 | 76333 | -2.99% |
| 11 Aug 2022 | 175.70 | 181.35 | 183.50 | 175.00 | 125653 | -2.04% |
| 10 Aug 2022 | 179.35 | 174.70 | 182.50 | 171.00 | 320991 | 3.05% |
| 08 Aug 2022 | 174.05 | 171.00 | 176.40 | 169.75 | 206516 | 2.56% |
| 05 Aug 2022 | 169.70 | 171.70 | 179.15 | 166.00 | 420510 | 0.59% |
| 04 Aug 2022 | 168.70 | 167.00 | 170.00 | 164.45 | 90749 | 2.00% |
| 03 Aug 2022 | 165.40 | 168.20 | 171.00 | 164.05 | 71045 | -2.59% |
| 02 Aug 2022 | 169.80 | 164.50 | 171.40 | 164.50 | 112777 | 3.35% |
| 01 Aug 2022 | 164.30 | 156.70 | 167.65 | 156.60 | 259747 | 6.90% |
| 29 Jul 2022 | 153.70 | 156.35 | 156.45 | 152.60 | 37684 | 0.26% |
| 28 Jul 2022 | 153.30 | 152.95 | 158.65 | 152.40 | 46783 | 1.19% |
| 27 Jul 2022 | 151.50 | 148.60 | 152.65 | 147.15 | 40795 | 3.24% |
| 26 Jul 2022 | 146.75 | 153.50 | 153.50 | 145.70 | 31916 | -4.40% |
| 25 Jul 2022 | 153.50 | 154.90 | 156.70 | 153.05 | 19358 | -0.90% |
| 22 Jul 2022 | 154.90 | 155.25 | 157.75 | 153.80 | 42299 | 1.14% |
| 21 Jul 2022 | 153.15 | 155.20 | 157.70 | 151.75 | 29221 | -1.26% |
| 20 Jul 2022 | 155.10 | 153.75 | 157.95 | 151.60 | 117257 | 2.72% |
| 19 Jul 2022 | 151.00 | 150.05 | 153.95 | 149.10 | 45919 | 0.20% |
| 18 Jul 2022 | 150.70 | 150.40 | 152.70 | 147.30 | 49935 | 3.75% |
| 15 Jul 2022 | 145.25 | 149.75 | 149.95 | 142.55 | 27385 | -2.22% |
| 14 Jul 2022 | 148.55 | 149.70 | 154.00 | 147.35 | 46730 | 0.30% |
| 13 Jul 2022 | 148.10 | 143.20 | 154.90 | 143.20 | 132572 | 5.07% |
| 12 Jul 2022 | 140.95 | 141.95 | 143.00 | 140.05 | 13103 | 0.43% |
| 11 Jul 2022 | 140.35 | 144.80 | 144.80 | 136.80 | 19705 | -1.27% |
| 08 Jul 2022 | 142.15 | 143.40 | 144.75 | 140.40 | 20880 | -0.49% |
| 07 Jul 2022 | 142.85 | 142.90 | 145.00 | 141.25 | 14294 | 1.60% |
| 06 Jul 2022 | 140.60 | 142.80 | 142.80 | 136.25 | 18636 | 0.39% |
| 05 Jul 2022 | 140.05 | 143.95 | 143.95 | 139.00 | 23095 | -0.81% |
| 04 Jul 2022 | 141.20 | 142.25 | 144.85 | 136.60 | 45813 | 1.22% |
| 01 Jul 2022 | 139.50 | 138.45 | 141.90 | 135.35 | 56323 | 2.20% |
| 30 Jun 2022 | 136.50 | 142.00 | 143.90 | 133.35 | 12219 | -2.19% |
| 29 Jun 2022 | 139.55 | 137.35 | 144.25 | 137.35 | 24279 | 0.25% |
| 28 Jun 2022 | 139.20 | 138.80 | 142.35 | 131.80 | 51269 | 1.57% |
| 27 Jun 2022 | 137.05 | 134.00 | 142.90 | 134.00 | 20199 | 4.66% |
| 24 Jun 2022 | 130.95 | 128.00 | 132.35 | 126.65 | 22387 | 4.14% |
| 23 Jun 2022 | 125.75 | 124.00 | 128.00 | 123.00 | 14487 | 1.58% |
| 22 Jun 2022 | 123.80 | 125.20 | 127.45 | 123.20 | 13805 | -3.13% |
| 21 Jun 2022 | 127.80 | 121.00 | 130.05 | 121.00 | 29198 | 6.81% |
| 20 Jun 2022 | 119.65 | 131.90 | 131.90 | 113.35 | 45161 | -6.60% |
| 17 Jun 2022 | 128.10 | 128.35 | 131.55 | 127.25 | 26715 | -2.21% |
| 16 Jun 2022 | 131.00 | 141.00 | 141.00 | 128.10 | 21335 | -3.53% |
| 15 Jun 2022 | 135.80 | 139.35 | 139.35 | 133.00 | 8070 | -0.62% |
| 14 Jun 2022 | 136.65 | 137.70 | 141.40 | 136.00 | 21046 | -1.12% |
| 13 Jun 2022 | 138.20 | 143.00 | 143.00 | 136.25 | 18557 | -4.19% |
| 10 Jun 2022 | 144.25 | 143.05 | 145.50 | 143.05 | 9573 | -0.14% |
| 09 Jun 2022 | 144.45 | 146.70 | 147.55 | 142.20 | 11019 | -0.69% |
| 08 Jun 2022 | 145.45 | 147.25 | 149.80 | 144.40 | 31580 | 0.00% |
| 07 Jun 2022 | 145.45 | 147.00 | 147.15 | 142.15 | 16781 | -1.05% |
| 06 Jun 2022 | 147.00 | 148.65 | 148.65 | 143.10 | 35794 | -0.03% |
| 03 Jun 2022 | 147.05 | 148.95 | 149.90 | 146.25 | 30168 | 0.86% |
| 02 Jun 2022 | 145.80 | 145.00 | 148.00 | 142.95 | 59253 | 0.41% |
| 01 Jun 2022 | 145.20 | 147.90 | 148.70 | 144.20 | 40192 | -0.85% |
| 31 May 2022 | 146.45 | 152.50 | 152.50 | 145.05 | 63115 | -2.27% |
| 30 May 2022 | 149.85 | 154.45 | 154.45 | 147.25 | 57243 | 1.35% |
| 27 May 2022 | 147.85 | 156.30 | 157.80 | 147.35 | 71708 | -3.96% |
| 26 May 2022 | 153.95 | 164.00 | 165.20 | 151.20 | 88229 | -3.27% |
| 25 May 2022 | 159.15 | 177.70 | 177.70 | 155.10 | 91243 | -9.55% |
| 24 May 2022 | 175.95 | 174.40 | 177.00 | 173.20 | 75150 | 1.62% |
| 23 May 2022 | 173.15 | 176.65 | 178.00 | 171.40 | 57803 | -1.98% |
| 20 May 2022 | 176.65 | 175.00 | 179.60 | 168.35 | 157753 | 4.81% |
| 19 May 2022 | 168.55 | 157.00 | 173.00 | 154.25 | 218896 | 5.57% |
| 18 May 2022 | 159.65 | 156.75 | 167.00 | 156.15 | 147334 | 2.64% |
| 17 May 2022 | 155.55 | 154.05 | 158.15 | 152.55 | 25029 | 0.97% |
| 16 May 2022 | 154.05 | 145.00 | 160.00 | 143.05 | 123626 | 6.76% |
| 13 May 2022 | 144.30 | 147.95 | 149.95 | 140.20 | 58377 | 1.87% |
| 12 May 2022 | 141.65 | 150.00 | 150.00 | 140.00 | 65334 | -4.55% |
| 11 May 2022 | 148.40 | 159.00 | 162.80 | 140.75 | 132529 | -6.34% |
| 10 May 2022 | 158.45 | 163.45 | 166.60 | 156.40 | 31281 | -3.06% |
| 09 May 2022 | 163.45 | 164.00 | 165.00 | 155.55 | 314692 | 2.99% |
| 06 May 2022 | 158.70 | 159.50 | 161.75 | 154.55 | 61065 | -1.76% |
| 05 May 2022 | 161.55 | 168.00 | 168.00 | 160.40 | 29861 | -1.04% |
| 04 May 2022 | 163.25 | 172.05 | 174.20 | 160.85 | 71879 | -3.69% |
| 02 May 2022 | 169.50 | 165.10 | 171.80 | 163.00 | 56439 | 0.74% |
| 29 Apr 2022 | 168.25 | 172.70 | 175.40 | 165.20 | 38122 | -2.21% |
| 28 Apr 2022 | 172.05 | 171.15 | 174.90 | 171.10 | 38023 | 0.58% |
| 27 Apr 2022 | 171.05 | 179.50 | 179.50 | 168.85 | 56698 | -1.98% |
| 26 Apr 2022 | 174.50 | 174.00 | 178.75 | 163.00 | 97248 | 1.72% |
| 25 Apr 2022 | 171.55 | 180.00 | 180.05 | 170.20 | 132983 | -5.25% |
| 22 Apr 2022 | 181.05 | 180.00 | 186.00 | 178.15 | 203054 | 0.17% |
| 21 Apr 2022 | 180.75 | 179.85 | 183.20 | 177.65 | 63009 | 1.29% |
| 20 Apr 2022 | 178.45 | 181.75 | 186.45 | 177.00 | 105014 | -1.05% |
| 19 Apr 2022 | 180.35 | 192.20 | 195.45 | 175.00 | 250729 | -5.53% |
| 18 Apr 2022 | 190.90 | 184.75 | 197.70 | 180.75 | 636722 | 3.33% |
| 13 Apr 2022 | 184.75 | 179.20 | 188.50 | 177.30 | 498650 | 5.36% |
| 12 Apr 2022 | 175.35 | 172.35 | 183.90 | 168.05 | 256224 | 1.27% |
| 11 Apr 2022 | 173.15 | 175.85 | 175.90 | 172.60 | 80836 | 0.41% |
| 08 Apr 2022 | 172.45 | 170.60 | 174.70 | 169.50 | 78279 | 2.13% |
| 07 Apr 2022 | 168.85 | 175.45 | 178.55 | 168.00 | 151245 | -3.76% |
| 06 Apr 2022 | 175.45 | 170.45 | 179.55 | 169.05 | 292485 | 2.54% |
| 05 Apr 2022 | 171.10 | 171.40 | 173.50 | 162.00 | 97758 | 0.65% |
| 04 Apr 2022 | 170.00 | 168.90 | 176.90 | 168.60 | 147723 | 1.46% |
| 01 Apr 2022 | 167.55 | 163.00 | 171.40 | 158.90 | 179646 | 2.32% |
| 31 Mar 2022 | 163.75 | 166.30 | 168.65 | 163.00 | 75835 | -0.76% |
| 30 Mar 2022 | 165.00 | 168.90 | 168.90 | 164.10 | 58083 | -1.14% |
| 29 Mar 2022 | 166.90 | 173.10 | 176.00 | 165.65 | 144572 | -2.51% |
| 28 Mar 2022 | 171.20 | 169.00 | 178.05 | 163.50 | 355715 | 2.21% |
| 25 Mar 2022 | 167.50 | 164.10 | 171.00 | 163.05 | 138936 | 2.07% |
| 24 Mar 2022 | 164.10 | 163.00 | 167.90 | 163.00 | 33891 | -0.36% |
| 23 Mar 2022 | 164.70 | 168.00 | 171.50 | 163.35 | 119058 | -0.36% |
| 22 Mar 2022 | 165.30 | 166.90 | 168.95 | 163.85 | 65096 | -0.69% |
| 21 Mar 2022 | 166.45 | 165.15 | 170.00 | 162.70 | 158437 | 1.59% |
| 17 Mar 2022 | 163.85 | 171.10 | 173.00 | 162.60 | 197141 | -3.48% |
| 16 Mar 2022 | 169.75 | 168.00 | 175.95 | 161.70 | 671182 | 5.70% |
| 15 Mar 2022 | 160.60 | 166.70 | 171.90 | 155.15 | 381892 | -2.52% |
| 14 Mar 2022 | 164.75 | 146.70 | 172.90 | 146.45 | 1070096 | 12.38% |
| 11 Mar 2022 | 146.60 | 135.00 | 150.00 | 134.50 | 187099 | 7.16% |
| 10 Mar 2022 | 136.80 | 135.60 | 139.60 | 135.50 | 32908 | 1.82% |
| 09 Mar 2022 | 134.35 | 132.90 | 135.95 | 131.65 | 32399 | 2.40% |
| 08 Mar 2022 | 131.20 | 129.10 | 132.50 | 129.00 | 23846 | 1.23% |
| 07 Mar 2022 | 129.60 | 131.35 | 131.90 | 128.20 | 28403 | -1.33% |
| 04 Mar 2022 | 131.35 | 131.25 | 139.95 | 128.80 | 72130 | -0.49% |
| 03 Mar 2022 | 132.00 | 134.00 | 135.65 | 131.60 | 35073 | 0.38% |
| 02 Mar 2022 | 131.50 | 130.85 | 135.25 | 128.10 | 36664 | 0.50% |
| 28 Feb 2022 | 130.85 | 129.20 | 132.20 | 125.85 | 41062 | 1.24% |
| 25 Feb 2022 | 129.25 | 124.95 | 141.90 | 121.75 | 141319 | 8.43% |
| 24 Feb 2022 | 119.20 | 125.10 | 129.00 | 117.00 | 123188 | -11.77% |
| 23 Feb 2022 | 135.10 | 135.00 | 138.90 | 134.50 | 50955 | 1.05% |
| 22 Feb 2022 | 133.70 | 137.95 | 137.95 | 132.20 | 35695 | -3.19% |
| 21 Feb 2022 | 138.10 | 142.00 | 144.00 | 136.20 | 35403 | -4.56% |
| 18 Feb 2022 | 144.70 | 146.00 | 148.75 | 144.00 | 18969 | -1.19% |
| 17 Feb 2022 | 146.45 | 144.95 | 152.70 | 144.00 | 106632 | 2.34% |
| 16 Feb 2022 | 143.10 | 145.00 | 147.95 | 142.25 | 112135 | -1.28% |
| 15 Feb 2022 | 144.95 | 149.60 | 150.85 | 143.15 | 53296 | -0.10% |
| 14 Feb 2022 | 145.10 | 144.50 | 152.45 | 144.50 | 40080 | -5.32% |
| 11 Feb 2022 | 153.25 | 152.50 | 155.00 | 150.70 | 24593 | -1.51% |
| 10 Feb 2022 | 155.60 | 156.00 | 158.90 | 155.00 | 27786 | -0.42% |
| 09 Feb 2022 | 156.25 | 156.00 | 164.50 | 151.20 | 60419 | -0.60% |
| 08 Feb 2022 | 157.20 | 158.00 | 159.50 | 152.45 | 63787 | 1.68% |
| 07 Feb 2022 | 154.60 | 162.00 | 162.00 | 152.40 | 41238 | -4.06% |
| 04 Feb 2022 | 161.15 | 161.30 | 164.55 | 160.20 | 25557 | -0.95% |
| 03 Feb 2022 | 162.70 | 166.50 | 166.50 | 162.00 | 30995 | -1.45% |
| 02 Feb 2022 | 165.10 | 164.80 | 171.00 | 162.15 | 90746 | 1.85% |
| 01 Feb 2022 | 162.10 | 169.90 | 169.90 | 161.35 | 118969 | -4.42% |
| 31 Jan 2022 | 169.60 | 153.20 | 179.00 | 153.20 | 533599 | 11.51% |
| 28 Jan 2022 | 152.10 | 154.30 | 155.95 | 150.30 | 34417 | 1.06% |
| 27 Jan 2022 | 150.50 | 147.10 | 153.20 | 147.10 | 23294 | 0.13% |
| 25 Jan 2022 | 150.30 | 148.00 | 155.70 | 146.55 | 42620 | 0.91% |
| 24 Jan 2022 | 148.95 | 154.00 | 156.95 | 147.55 | 55622 | -4.49% |
| 21 Jan 2022 | 155.95 | 158.00 | 161.25 | 155.00 | 72712 | -3.11% |
| 20 Jan 2022 | 160.95 | 161.20 | 166.95 | 160.00 | 60116 | -1.29% |
| 19 Jan 2022 | 163.05 | 162.00 | 166.00 | 161.05 | 52437 | -1.15% |
| 18 Jan 2022 | 164.95 | 173.00 | 173.00 | 162.00 | 98584 | -3.40% |
| 17 Jan 2022 | 170.75 | 171.00 | 175.45 | 170.00 | 136821 | 0.15% |
| 14 Jan 2022 | 170.50 | 171.80 | 174.45 | 170.00 | 95224 | -1.22% |
| 13 Jan 2022 | 172.60 | 172.00 | 179.00 | 170.50 | 269011 | 2.16% |
| 12 Jan 2022 | 168.95 | 178.00 | 193.00 | 166.85 | 1740166 | -1.54% |
| 11 Jan 2022 | 171.60 | 144.00 | 171.80 | 139.05 | 1922795 | 19.83% |
| 10 Jan 2022 | 143.20 | 145.00 | 145.85 | 142.25 | 27497 | 0.07% |
| 07 Jan 2022 | 143.10 | 146.45 | 149.95 | 141.20 | 43881 | -1.51% |
| 06 Jan 2022 | 145.30 | 148.20 | 148.75 | 145.00 | 48188 | -2.65% |
| 05 Jan 2022 | 149.25 | 138.95 | 155.45 | 137.85 | 426722 | 8.19% |
| 04 Jan 2022 | 137.95 | 137.20 | 140.80 | 135.10 | 30885 | 0.51% |
| 03 Jan 2022 | 137.25 | 135.00 | 138.20 | 134.55 | 17763 | 1.48% |
| 31 Dec 2021 | 135.25 | 134.00 | 138.70 | 134.00 | 15279 | 0.00% |
| 30 Dec 2021 | 135.25 | 136.00 | 139.40 | 134.05 | 11856 | -1.60% |
| 29 Dec 2021 | 137.45 | 139.45 | 140.30 | 136.20 | 17370 | -1.43% |
| 28 Dec 2021 | 139.45 | 132.60 | 143.00 | 132.60 | 115195 | 5.09% |
| 27 Dec 2021 | 132.70 | 132.50 | 134.25 | 132.20 | 7643 | -0.75% |
| 24 Dec 2021 | 133.70 | 135.90 | 135.90 | 132.05 | 16526 | 0.30% |
| 23 Dec 2021 | 133.30 | 132.70 | 135.45 | 132.30 | 8513 | 0.45% |
| 22 Dec 2021 | 132.70 | 135.40 | 138.00 | 131.65 | 18410 | 0.00% |
| 21 Dec 2021 | 132.70 | 133.90 | 137.20 | 131.00 | 12708 | 0.08% |
| 20 Dec 2021 | 132.60 | 134.00 | 140.00 | 129.55 | 326226 | -1.92% |
| 17 Dec 2021 | 135.20 | 139.00 | 139.00 | 135.00 | 13312 | -2.03% |
| 16 Dec 2021 | 138.00 | 139.60 | 139.60 | 133.80 | 9560 | -0.86% |
| 15 Dec 2021 | 139.20 | 140.00 | 141.25 | 138.15 | 12457 | 0.18% |
| 14 Dec 2021 | 138.95 | 137.70 | 140.80 | 136.50 | 17755 | 0.47% |
| 13 Dec 2021 | 138.30 | 143.15 | 145.40 | 136.35 | 53962 | -3.32% |
| 10 Dec 2021 | 143.05 | 147.90 | 147.90 | 140.00 | 25522 | -1.17% |
| 09 Dec 2021 | 144.75 | 147.50 | 147.50 | 143.15 | 15374 | -0.24% |
| 08 Dec 2021 | 145.10 | 148.85 | 148.85 | 142.50 | 30244 | 0.00% |
| 07 Dec 2021 | 145.10 | 149.75 | 155.00 | 136.80 | 44718 | 0.87% |
| 06 Dec 2021 | 143.85 | 136.25 | 164.40 | 134.15 | 95718 | 4.77% |
| 03 Dec 2021 | 137.30 | 142.65 | 142.65 | 137.00 | 14153 | -1.82% |
| 02 Dec 2021 | 139.85 | 144.95 | 144.95 | 138.70 | 22963 | 2.01% |
| 01 Dec 2021 | 137.10 | 132.50 | 138.70 | 132.25 | 40785 | 4.26% |
| 30 Nov 2021 | 131.50 | 130.85 | 134.85 | 126.40 | 24765 | 0.46% |
| 29 Nov 2021 | 130.90 | 138.00 | 138.85 | 129.10 | 50762 | -6.77% |
| 26 Nov 2021 | 140.40 | 145.00 | 145.70 | 140.05 | 15617 | -3.37% |
| 25 Nov 2021 | 145.30 | 146.30 | 146.50 | 143.20 | 14261 | 0.87% |
| 24 Nov 2021 | 144.05 | 145.80 | 147.75 | 142.50 | 27293 | 0.70% |
| 23 Nov 2021 | 143.05 | 145.00 | 145.00 | 138.95 | 21131 | 0.67% |
| 22 Nov 2021 | 142.10 | 151.95 | 151.95 | 140.00 | 36717 | -4.47% |
| 18 Nov 2021 | 148.75 | 152.50 | 154.50 | 144.25 | 47676 | -3.47% |
| 17 Nov 2021 | 154.10 | 152.20 | 155.70 | 152.20 | 31300 | 1.28% |
| 16 Nov 2021 | 152.15 | 152.50 | 154.15 | 152.00 | 25644 | -1.30% |
| 15 Nov 2021 | 154.15 | 154.55 | 158.40 | 152.45 | 22161 | -0.23% |
| 12 Nov 2021 | 154.50 | 161.00 | 161.00 | 153.70 | 36928 | -2.89% |
| 11 Nov 2021 | 159.10 | 154.15 | 159.75 | 153.60 | 89150 | 3.21% |
| 10 Nov 2021 | 154.15 | 156.00 | 156.55 | 153.15 | 21432 | -0.32% |
| 09 Nov 2021 | 154.65 | 153.10 | 156.00 | 152.85 | 39543 | 0.68% |
| 08 Nov 2021 | 153.60 | 152.30 | 154.45 | 152.30 | 21520 | 1.05% |
| 04 Nov 2021 | 152.00 | 150.05 | 153.20 | 150.05 | 5978 | 0.70% |
| 03 Nov 2021 | 150.95 | 152.10 | 153.65 | 150.35 | 48870 | -0.63% |
| 02 Nov 2021 | 151.90 | 152.20 | 154.55 | 150.00 | 25299 | -0.10% |
| 01 Nov 2021 | 152.05 | 155.80 | 155.80 | 151.50 | 35453 | 0.50% |
| 29 Oct 2021 | 151.30 | 158.25 | 158.30 | 149.00 | 82511 | -4.15% |
| 28 Oct 2021 | 157.85 | 159.75 | 162.90 | 156.00 | 216826 | -0.82% |
| 27 Oct 2021 | 159.15 | 157.00 | 161.00 | 156.10 | 62445 | 1.43% |
| 26 Oct 2021 | 156.90 | 153.40 | 159.00 | 151.25 | 112055 | 3.84% |
| 25 Oct 2021 | 151.10 | 155.05 | 157.05 | 150.00 | 66454 | -1.95% |
| 22 Oct 2021 | 154.10 | 157.00 | 159.65 | 152.50 | 111916 | -1.75% |
| 21 Oct 2021 | 156.85 | 161.50 | 161.50 | 153.45 | 70958 | -0.88% |
| 20 Oct 2021 | 158.25 | 163.40 | 163.40 | 157.00 | 76197 | -2.28% |
| 19 Oct 2021 | 161.95 | 164.65 | 165.00 | 160.45 | 88936 | -1.67% |
| 18 Oct 2021 | 164.70 | 169.90 | 169.90 | 164.00 | 94798 | -1.32% |
| 14 Oct 2021 | 166.90 | 170.00 | 170.00 | 166.00 | 94431 | -1.07% |
| 13 Oct 2021 | 168.70 | 168.00 | 171.40 | 168.00 | 80608 | -0.50% |
| 12 Oct 2021 | 169.55 | 168.40 | 171.60 | 166.20 | 113617 | 1.38% |
| 11 Oct 2021 | 167.25 | 169.55 | 170.95 | 167.00 | 57845 | -0.92% |
| 08 Oct 2021 | 168.80 | 170.65 | 172.40 | 168.00 | 55873 | -0.15% |
| 07 Oct 2021 | 169.05 | 171.10 | 172.95 | 167.45 | 57663 | 0.27% |
| 06 Oct 2021 | 168.60 | 173.60 | 179.75 | 167.50 | 185238 | -1.83% |
| 05 Oct 2021 | 171.75 | 168.00 | 176.90 | 151.20 | 262339 | 1.96% |
| 04 Oct 2021 | 168.45 | 167.25 | 171.45 | 167.25 | 77393 | 0.00% |
| 01 Oct 2021 | 168.45 | 168.50 | 170.15 | 166.75 | 94120 | 0.18% |
| 30 Sep 2021 | 168.15 | 173.50 | 177.60 | 167.00 | 298991 | 0.24% |
| 29 Sep 2021 | 167.75 | 163.90 | 169.75 | 161.75 | 86434 | 1.98% |
| 28 Sep 2021 | 164.50 | 166.50 | 171.00 | 163.00 | 113835 | -0.24% |
| 27 Sep 2021 | 164.90 | 160.00 | 169.00 | 157.25 | 282762 | 3.71% |
| 24 Sep 2021 | 159.00 | 162.00 | 162.50 | 158.10 | 50049 | -1.06% |
| 23 Sep 2021 | 160.70 | 162.80 | 164.75 | 160.00 | 69705 | 0.41% |
| 22 Sep 2021 | 160.05 | 162.85 | 162.85 | 159.50 | 54334 | 0.09% |
| 21 Sep 2021 | 159.90 | 162.90 | 163.00 | 158.00 | 41160 | -0.62% |
| 20 Sep 2021 | 160.90 | 163.00 | 163.40 | 160.10 | 147241 | -1.53% |
| 17 Sep 2021 | 163.40 | 165.10 | 167.00 | 162.50 | 72610 | -1.27% |
| 16 Sep 2021 | 165.50 | 165.90 | 167.85 | 165.15 | 62825 | -0.24% |
| 15 Sep 2021 | 165.90 | 166.05 | 166.95 | 165.45 | 63241 | 0.09% |
| 14 Sep 2021 | 165.75 | 167.00 | 168.70 | 165.25 | 76369 | -0.33% |
| 13 Sep 2021 | 166.30 | 167.70 | 169.20 | 165.00 | 71264 | -0.36% |
| 09 Sep 2021 | 166.90 | 170.30 | 170.35 | 164.60 | 138772 | -1.18% |
| 08 Sep 2021 | 168.90 | 169.05 | 174.50 | 164.30 | 222362 | -0.21% |
| 07 Sep 2021 | 169.25 | 171.20 | 173.40 | 169.00 | 54249 | -0.41% |
| 06 Sep 2021 | 169.95 | 170.15 | 173.70 | 169.50 | 69970 | -1.05% |
| 03 Sep 2021 | 171.75 | 173.90 | 173.90 | 171.00 | 57934 | -0.32% |
| 02 Sep 2021 | 172.30 | 173.35 | 175.55 | 171.35 | 85694 | 0.26% |
| 01 Sep 2021 | 171.85 | 173.90 | 176.40 | 171.10 | 91032 | -0.32% |
| 31 Aug 2021 | 172.40 | 175.70 | 177.05 | 172.00 | 71615 | -0.98% |
| 30 Aug 2021 | 174.10 | 172.00 | 177.00 | 170.10 | 179042 | 2.56% |
| 27 Aug 2021 | 169.75 | 172.70 | 174.50 | 169.00 | 149175 | -1.62% |
| 26 Aug 2021 | 172.55 | 174.80 | 177.55 | 171.00 | 89332 | -0.92% |
| 25 Aug 2021 | 174.15 | 176.35 | 178.95 | 172.15 | 213195 | -0.31% |
| 24 Aug 2021 | 174.70 | 170.40 | 182.00 | 169.00 | 144092 | 3.34% |
| 23 Aug 2021 | 169.05 | 179.25 | 179.95 | 168.00 | 96335 | -4.81% |
| 20 Aug 2021 | 177.60 | 182.80 | 182.80 | 176.00 | 82505 | -2.58% |
| 18 Aug 2021 | 182.30 | 185.75 | 190.00 | 181.15 | 130108 | -0.76% |
| 17 Aug 2021 | 183.70 | 194.35 | 194.35 | 183.00 | 189523 | -4.99% |
| 16 Aug 2021 | 193.35 | 196.70 | 205.00 | 192.20 | 276822 | -0.64% |
| 13 Aug 2021 | 194.60 | 177.55 | 209.25 | 175.25 | 2323017 | 11.58% |
| 12 Aug 2021 | 174.40 | 170.10 | 178.80 | 170.10 | 279890 | 2.56% |
| 11 Aug 2021 | 170.05 | 178.45 | 179.80 | 168.00 | 201171 | -4.68% |
| 10 Aug 2021 | 178.40 | 188.55 | 191.90 | 176.30 | 190799 | -7.97% |
| 09 Aug 2021 | 193.85 | 198.40 | 198.40 | 188.15 | 250005 | -2.15% |
| 06 Aug 2021 | 198.10 | 195.00 | 208.95 | 186.40 | 990306 | 1.17% |
| 05 Aug 2021 | 195.80 | 191.20 | 203.95 | 179.25 | 386778 | 1.29% |
| 04 Aug 2021 | 193.30 | 207.40 | 211.60 | 190.30 | 362193 | -5.78% |
| 03 Aug 2021 | 205.15 | 197.20 | 214.50 | 191.05 | 940571 | 4.72% |
| 02 Aug 2021 | 195.90 | 185.90 | 199.85 | 185.70 | 607038 | 6.21% |
| 30 Jul 2021 | 184.45 | 178.70 | 187.40 | 174.95 | 577972 | 6.19% |
| 29 Jul 2021 | 173.70 | 174.40 | 186.00 | 171.00 | 1036633 | 2.78% |
| 28 Jul 2021 | 169.00 | 161.95 | 173.20 | 159.20 | 537500 | 5.66% |
| 27 Jul 2021 | 159.95 | 162.10 | 163.95 | 159.00 | 132616 | 0.28% |
| 26 Jul 2021 | 159.50 | 160.00 | 162.75 | 157.05 | 80771 | -0.41% |
| 23 Jul 2021 | 160.15 | 166.00 | 166.00 | 159.40 | 144245 | -2.47% |
| 22 Jul 2021 | 164.20 | 161.90 | 175.50 | 159.15 | 366235 | 3.04% |
| 20 Jul 2021 | 159.35 | 166.00 | 166.00 | 158.40 | 117061 | -3.28% |
| 19 Jul 2021 | 164.75 | 169.00 | 170.75 | 160.00 | 136725 | -2.97% |
| 16 Jul 2021 | 169.80 | 173.95 | 174.40 | 169.00 | 102168 | 0.06% |
| 15 Jul 2021 | 169.70 | 180.05 | 180.25 | 169.20 | 195632 | -5.54% |
| 14 Jul 2021 | 179.65 | 180.80 | 184.00 | 178.10 | 139483 | 0.31% |
| 13 Jul 2021 | 179.10 | 187.90 | 189.65 | 178.00 | 255524 | -4.35% |
| 12 Jul 2021 | 187.25 | 195.00 | 196.20 | 186.35 | 111997 | -3.65% |
| 09 Jul 2021 | 194.35 | 197.70 | 203.90 | 192.85 | 286126 | -2.68% |
| 08 Jul 2021 | 199.70 | 196.40 | 214.80 | 195.30 | 2295183 | 5.44% |
| 07 Jul 2021 | 189.40 | 164.50 | 189.40 | 164.00 | 1198734 | 19.99% |
| 06 Jul 2021 | 157.85 | 164.05 | 164.40 | 157.00 | 62255 | -3.31% |
| 05 Jul 2021 | 163.25 | 159.00 | 164.90 | 156.90 | 227990 | 5.90% |
| 02 Jul 2021 | 154.15 | 160.85 | 160.85 | 146.10 | 51090 | -0.80% |
| 01 Jul 2021 | 155.40 | 160.00 | 163.00 | 154.05 | 107761 | -2.08% |
| 30 Jun 2021 | 158.70 | 153.60 | 160.00 | 150.65 | 103822 | 3.32% |
| 29 Jun 2021 | 153.60 | 154.95 | 156.95 | 151.85 | 15897 | 0.20% |
| 28 Jun 2021 | 153.30 | 156.90 | 156.90 | 152.45 | 12215 | -0.97% |
| 25 Jun 2021 | 154.80 | 154.70 | 157.05 | 150.35 | 31636 | 0.06% |
| 24 Jun 2021 | 154.70 | 154.95 | 156.85 | 152.00 | 41080 | 0.68% |
| 23 Jun 2021 | 153.65 | 161.90 | 165.80 | 152.35 | 175515 | -3.33% |
| 22 Jun 2021 | 158.95 | 155.00 | 167.70 | 148.40 | 358810 | 4.99% |
| 21 Jun 2021 | 151.40 | 143.50 | 154.40 | 143.50 | 52602 | 2.89% |
| 18 Jun 2021 | 147.15 | 151.85 | 153.75 | 144.30 | 41119 | -2.55% |
| 17 Jun 2021 | 151.00 | 154.05 | 156.70 | 150.50 | 28866 | -2.71% |
| 16 Jun 2021 | 155.20 | 158.00 | 159.35 | 154.50 | 49961 | -1.18% |
| 15 Jun 2021 | 157.05 | 150.00 | 159.95 | 149.60 | 183893 | 6.11% |
| 14 Jun 2021 | 148.00 | 153.85 | 153.85 | 146.60 | 35800 | -1.86% |
| 11 Jun 2021 | 150.80 | 154.80 | 156.00 | 150.20 | 34281 | -1.95% |
| 10 Jun 2021 | 153.80 | 155.00 | 156.85 | 149.05 | 45878 | 0.42% |
| 09 Jun 2021 | 153.15 | 146.00 | 160.00 | 146.00 | 165543 | 1.29% |
| 08 Jun 2021 | 151.20 | 155.00 | 155.90 | 150.10 | 64862 | -2.77% |
| 07 Jun 2021 | 155.50 | 160.85 | 162.45 | 154.00 | 143434 | -3.27% |
| 04 Jun 2021 | 160.75 | 168.95 | 169.00 | 159.25 | 327548 | -6.16% |
| 03 Jun 2021 | 171.30 | 164.00 | 181.00 | 162.00 | 1666098 | 12.36% |
| 02 Jun 2021 | 152.45 | 144.95 | 152.45 | 141.05 | 320818 | 19.99% |
| 01 Jun 2021 | 127.05 | 129.05 | 130.95 | 125.20 | 59807 | -1.01% |
| 31 May 2021 | 128.35 | 127.80 | 131.20 | 124.60 | 50451 | 1.99% |
| 28 May 2021 | 125.85 | 131.20 | 131.45 | 124.75 | 50077 | -2.48% |
| 27 May 2021 | 129.05 | 124.90 | 132.95 | 124.90 | 273660 | 3.57% |
| 26 May 2021 | 124.60 | 124.10 | 127.55 | 123.55 | 33585 | 0.69% |
| 25 May 2021 | 123.75 | 128.40 | 129.75 | 123.35 | 41209 | -0.36% |
| 24 May 2021 | 124.20 | 128.70 | 128.70 | 123.20 | 21739 | -0.92% |
| 21 May 2021 | 125.35 | 129.00 | 130.05 | 124.15 | 29749 | -0.91% |
| 20 May 2021 | 126.50 | 121.70 | 132.95 | 121.70 | 95005 | 3.94% |
| 19 May 2021 | 121.70 | 120.10 | 125.75 | 120.10 | 17707 | -0.98% |
| 18 May 2021 | 122.90 | 123.55 | 125.65 | 122.30 | 19942 | -0.53% |
| 17 May 2021 | 123.55 | 125.90 | 126.50 | 122.15 | 31478 | 0.53% |
| 14 May 2021 | 122.90 | 128.35 | 129.00 | 121.30 | 20155 | -0.12% |
| 12 May 2021 | 123.05 | 128.00 | 128.00 | 121.05 | 16186 | -2.19% |
| 11 May 2021 | 125.80 | 126.95 | 129.60 | 123.00 | 19540 | -0.47% |
| 10 May 2021 | 126.40 | 125.60 | 130.00 | 123.70 | 42775 | 0.64% |
| 07 May 2021 | 125.60 | 128.00 | 134.15 | 123.75 | 72169 | 0.28% |
| 06 May 2021 | 125.25 | 128.95 | 129.90 | 121.80 | 20103 | -1.07% |
| 05 May 2021 | 126.60 | 127.05 | 131.00 | 125.25 | 63302 | 0.24% |
| 04 May 2021 | 126.30 | 119.75 | 136.80 | 119.35 | 214595 | 5.47% |
| 03 May 2021 | 119.75 | 116.00 | 122.45 | 116.00 | 16182 | 1.48% |
| 30 Apr 2021 | 118.00 | 120.30 | 122.90 | 117.20 | 26437 | -3.75% |
| 29 Apr 2021 | 122.60 | 126.95 | 126.95 | 120.30 | 26430 | -0.04% |
| 28 Apr 2021 | 122.65 | 120.20 | 126.80 | 119.50 | 51751 | 1.57% |
| 27 Apr 2021 | 120.75 | 118.40 | 124.15 | 117.05 | 30091 | 2.11% |
| 26 Apr 2021 | 118.25 | 122.55 | 126.00 | 115.70 | 52951 | -2.83% |
| 23 Apr 2021 | 121.70 | 126.00 | 127.70 | 120.10 | 41715 | -4.06% |
| 22 Apr 2021 | 126.85 | 128.00 | 131.15 | 124.20 | 40974 | -1.44% |
| 20 Apr 2021 | 128.70 | 131.95 | 140.00 | 125.75 | 96561 | -2.76% |
| 19 Apr 2021 | 132.35 | 125.00 | 138.00 | 117.85 | 106759 | 4.09% |
| 16 Apr 2021 | 127.15 | 129.95 | 129.95 | 123.60 | 139725 | -5.85% |
| 15 Apr 2021 | 135.05 | 132.00 | 141.95 | 128.00 | 979283 | 12.73% |
| 13 Apr 2021 | 119.80 | 99.05 | 119.80 | 99.05 | 232281 | 19.98% |
| 12 Apr 2021 | 99.85 | 110.65 | 111.35 | 98.05 | 53666 | -9.76% |
| 09 Apr 2021 | 110.65 | 112.45 | 112.45 | 107.75 | 50172 | -0.54% |
| 08 Apr 2021 | 111.25 | 115.65 | 116.90 | 110.80 | 65440 | -2.84% |
| 07 Apr 2021 | 114.50 | 117.50 | 117.50 | 113.60 | 35748 | -0.99% |
| 06 Apr 2021 | 115.65 | 122.90 | 126.95 | 111.20 | 42368 | -2.16% |
| 05 Apr 2021 | 118.20 | 123.00 | 125.60 | 115.00 | 38359 | -5.97% |
| 01 Apr 2021 | 125.70 | 127.20 | 127.80 | 122.20 | 38156 | 1.45% |
| 31 Mar 2021 | 123.90 | 130.00 | 130.05 | 123.05 | 36662 | -2.13% |
| 30 Mar 2021 | 126.60 | 127.25 | 137.00 | 125.05 | 34811 | -0.51% |
| 26 Mar 2021 | 127.25 | 132.00 | 136.70 | 125.95 | 67509 | -1.24% |
| 25 Mar 2021 | 128.85 | 135.10 | 137.80 | 123.10 | 99019 | -4.52% |
| 24 Mar 2021 | 134.95 | 144.00 | 147.90 | 131.20 | 236353 | -3.95% |
| 23 Mar 2021 | 140.50 | 130.00 | 140.50 | 128.30 | 313293 | 9.98% |
| 22 Mar 2021 | 127.75 | 130.00 | 135.00 | 124.30 | 373624 | -7.49% |
| 19 Mar 2021 | 138.10 | 151.80 | 151.80 | 138.10 | 348082 | -9.97% |
| 18 Mar 2021 | 153.40 | 145.00 | 154.15 | 141.10 | 2146697 | 9.45% |
| 17 Mar 2021 | 140.15 | 122.00 | 140.15 | 118.25 | 2110285 | 19.99% |
| 16 Mar 2021 | 116.80 | 100.10 | 116.80 | 100.10 | 442968 | 19.98% |
| 15 Mar 2021 | 97.35 | 97.40 | 98.45 | 94.55 | 6842 | -0.05% |
| 12 Mar 2021 | 97.40 | 103.75 | 103.75 | 97.15 | 15871 | -1.86% |
| 10 Mar 2021 | 99.25 | 95.15 | 103.95 | 94.40 | 29709 | 5.14% |
| 09 Mar 2021 | 94.40 | 98.65 | 99.00 | 91.20 | 11984 | -2.93% |
| 08 Mar 2021 | 97.25 | 100.15 | 101.40 | 96.00 | 8532 | -2.06% |
| 05 Mar 2021 | 99.30 | 103.90 | 103.90 | 98.00 | 10031 | -1.29% |
| 04 Mar 2021 | 100.60 | 99.00 | 103.00 | 98.50 | 13766 | -0.10% |
| 03 Mar 2021 | 100.70 | 103.00 | 103.90 | 99.25 | 38058 | 0.10% |
| 02 Mar 2021 | 100.60 | 95.15 | 104.00 | 94.60 | 57389 | 6.74% |
| 01 Mar 2021 | 94.25 | 95.90 | 96.45 | 93.85 | 11330 | 0.37% |
| 26 Feb 2021 | 93.90 | 96.05 | 96.05 | 93.05 | 6206 | -1.73% |
| 25 Feb 2021 | 95.55 | 99.20 | 99.20 | 95.00 | 19090 | -1.95% |
| 24 Feb 2021 | 97.45 | 91.90 | 99.40 | 91.90 | 16303 | 3.73% |
| 23 Feb 2021 | 93.95 | 95.00 | 95.15 | 91.80 | 6921 | 1.13% |
| 22 Feb 2021 | 92.90 | 98.90 | 98.90 | 92.30 | 8595 | -3.73% |
| 19 Feb 2021 | 96.50 | 97.65 | 99.40 | 95.10 | 11607 | -1.18% |
| 18 Feb 2021 | 97.65 | 98.70 | 98.70 | 96.05 | 7499 | 2.74% |
| 17 Feb 2021 | 95.05 | 96.00 | 97.50 | 94.10 | 11562 | -1.91% |
| 16 Feb 2021 | 96.90 | 96.35 | 97.90 | 93.95 | 11903 | 0.00% |
| 15 Feb 2021 | 96.90 | 96.10 | 98.40 | 91.40 | 20065 | 1.95% |
| 12 Feb 2021 | 95.05 | 97.00 | 98.70 | 94.00 | 10401 | -1.20% |
| 11 Feb 2021 | 96.20 | 96.05 | 98.50 | 94.80 | 28571 | -1.28% |
| 10 Feb 2021 | 97.45 | 95.20 | 100.50 | 94.65 | 59305 | 1.99% |
| 09 Feb 2021 | 95.55 | 97.60 | 98.40 | 94.95 | 17308 | -2.65% |
| 08 Feb 2021 | 98.15 | 103.00 | 103.00 | 97.00 | 16788 | 0.26% |
| 05 Feb 2021 | 97.90 | 97.95 | 99.55 | 96.55 | 5624 | 0.41% |
| 04 Feb 2021 | 97.50 | 98.55 | 98.65 | 95.75 | 3684 | 0.10% |
| 03 Feb 2021 | 97.40 | 98.05 | 101.65 | 96.20 | 6506 | -0.41% |
| 02 Feb 2021 | 97.80 | 97.45 | 99.80 | 96.10 | 3685 | 1.09% |
| 01 Feb 2021 | 96.75 | 95.30 | 98.95 | 94.25 | 8960 | 1.79% |
| 29 Jan 2021 | 95.05 | 95.30 | 99.35 | 93.90 | 7054 | -0.26% |
| 28 Jan 2021 | 95.30 | 95.35 | 99.70 | 94.20 | 7114 | 0.00% |
| 27 Jan 2021 | 95.30 | 99.95 | 99.95 | 94.45 | 7927 | -3.20% |
| 25 Jan 2021 | 98.45 | 99.95 | 101.95 | 98.00 | 5775 | -1.55% |
| 22 Jan 2021 | 100.00 | 102.60 | 104.40 | 98.15 | 11715 | -2.53% |
| 21 Jan 2021 | 102.60 | 107.95 | 109.75 | 102.00 | 25304 | -3.39% |
| 20 Jan 2021 | 106.20 | 98.45 | 111.00 | 97.15 | 242901 | 10.51% |
| 19 Jan 2021 | 96.10 | 93.40 | 100.00 | 93.00 | 16190 | 0.37% |
| 18 Jan 2021 | 95.75 | 102.00 | 102.00 | 93.80 | 8037 | -2.45% |
| 15 Jan 2021 | 98.15 | 102.55 | 102.55 | 96.85 | 11411 | -2.29% |
| 14 Jan 2021 | 100.45 | 102.05 | 102.05 | 100.15 | 9073 | -1.33% |
| 13 Jan 2021 | 101.80 | 104.90 | 104.90 | 101.00 | 7971 | -0.63% |
| 12 Jan 2021 | 102.45 | 103.00 | 106.90 | 100.40 | 10009 | 0.10% |
| 11 Jan 2021 | 102.35 | 104.50 | 104.65 | 100.95 | 16705 | -0.78% |
| 08 Jan 2021 | 103.15 | 105.60 | 106.00 | 101.00 | 19671 | -1.86% |
| 07 Jan 2021 | 105.10 | 107.90 | 107.90 | 103.05 | 21709 | 0.00% |
| 06 Jan 2021 | 105.10 | 105.35 | 108.90 | 104.00 | 27883 | -1.82% |
| 05 Jan 2021 | 107.05 | 106.60 | 109.50 | 105.55 | 21802 | -0.93% |
| 04 Jan 2021 | 108.05 | 105.30 | 111.00 | 105.30 | 48715 | 0.51% |
| 01 Jan 2021 | 107.50 | 109.40 | 109.40 | 103.00 | 24368 | 2.33% |
| 31 Dec 2020 | 105.05 | 104.00 | 106.50 | 103.50 | 11677 | -0.19% |
| 30 Dec 2020 | 105.25 | 107.90 | 107.90 | 103.15 | 7118 | -0.28% |
| 29 Dec 2020 | 105.55 | 106.00 | 109.40 | 105.20 | 17308 | -1.45% |
| 28 Dec 2020 | 107.10 | 104.90 | 109.90 | 104.20 | 29823 | 2.83% |
| 24 Dec 2020 | 104.15 | 111.45 | 111.45 | 102.00 | 33823 | -4.93% |
| 23 Dec 2020 | 109.55 | 112.75 | 112.75 | 107.15 | 51105 | -1.17% |
| 22 Dec 2020 | 110.85 | 104.35 | 115.00 | 102.10 | 90014 | 8.30% |
