Glenmark Life Sciences Ltd
NSE :GLS BSE :543322 Sector : PharmaceuticalsBuy, Sell or Hold GLS ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
GLS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 958.40 | 994.00 | 998.70 | 955.00 | 131203 | -3.57% |
| 23 Dec 2024 | 993.90 | 1015.00 | 1018.80 | 985.75 | 106673 | -1.91% |
| 20 Dec 2024 | 1013.30 | 1017.15 | 1030.00 | 1005.50 | 90190 | -0.38% |
| 19 Dec 2024 | 1017.15 | 1014.00 | 1035.00 | 1007.00 | 80208 | -1.37% |
| 18 Dec 2024 | 1031.25 | 1014.70 | 1054.90 | 999.95 | 86248 | 1.92% |
| 17 Dec 2024 | 1011.85 | 1029.00 | 1033.45 | 1004.40 | 54430 | -1.61% |
| 16 Dec 2024 | 1028.40 | 1027.90 | 1041.00 | 1013.10 | 52458 | 1.01% |
| 13 Dec 2024 | 1018.15 | 1034.60 | 1039.45 | 1004.40 | 86659 | -1.76% |
| 12 Dec 2024 | 1036.35 | 1049.85 | 1059.95 | 1015.80 | 80154 | -1.29% |
| 11 Dec 2024 | 1049.85 | 1040.00 | 1055.00 | 1024.00 | 690694 | 0.96% |
| 10 Dec 2024 | 1039.90 | 1030.00 | 1046.00 | 1012.00 | 131756 | 0.99% |
| 09 Dec 2024 | 1029.75 | 1059.80 | 1077.75 | 1022.35 | 98826 | -2.54% |
| 06 Dec 2024 | 1056.55 | 1081.00 | 1085.40 | 1048.05 | 110753 | -1.73% |
| 05 Dec 2024 | 1075.15 | 1105.05 | 1112.00 | 1071.00 | 66348 | -1.85% |
| 04 Dec 2024 | 1095.40 | 1095.05 | 1130.00 | 1090.00 | 115603 | 0.92% |
| 03 Dec 2024 | 1085.40 | 1072.65 | 1105.30 | 1072.55 | 85159 | 1.29% |
| 02 Dec 2024 | 1071.55 | 1080.10 | 1091.35 | 1068.20 | 60109 | -1.16% |
| 29 Nov 2024 | 1084.10 | 1080.60 | 1093.85 | 1068.20 | 82904 | 0.32% |
| 28 Nov 2024 | 1080.60 | 1085.95 | 1092.60 | 1068.20 | 57284 | -0.20% |
| 27 Nov 2024 | 1082.80 | 1068.20 | 1090.00 | 1068.20 | 103941 | 1.37% |
| 26 Nov 2024 | 1068.20 | 1090.05 | 1093.85 | 1051.00 | 77390 | -2.24% |
| 25 Nov 2024 | 1092.65 | 1040.05 | 1110.00 | 1034.00 | 199676 | 4.49% |
| 22 Nov 2024 | 1045.65 | 1080.05 | 1099.40 | 1032.20 | 82333 | -3.19% |
| 21 Nov 2024 | 1080.05 | 1082.00 | 1095.85 | 1070.20 | 45105 | -0.26% |
| 19 Nov 2024 | 1082.90 | 1083.00 | 1103.80 | 1070.20 | 68207 | 0.12% |
| 18 Nov 2024 | 1081.55 | 1082.60 | 1100.00 | 1051.55 | 106571 | -0.10% |
| 14 Nov 2024 | 1082.60 | 1040.00 | 1102.00 | 1040.00 | 72185 | 2.16% |
| 13 Nov 2024 | 1059.75 | 1100.00 | 1105.75 | 1052.50 | 74345 | -3.59% |
| 12 Nov 2024 | 1099.25 | 1076.25 | 1121.00 | 1075.00 | 88602 | 0.76% |
| 11 Nov 2024 | 1091.00 | 1075.80 | 1103.80 | 1061.45 | 75217 | -0.47% |
| 08 Nov 2024 | 1096.10 | 1116.75 | 1119.95 | 1090.00 | 51888 | -1.85% |
| 07 Nov 2024 | 1116.75 | 1098.05 | 1164.00 | 1098.05 | 221498 | 1.70% |
| 06 Nov 2024 | 1098.05 | 1066.60 | 1114.95 | 1065.45 | 67208 | 3.40% |
| 05 Nov 2024 | 1061.95 | 1054.15 | 1104.00 | 1053.20 | 79497 | -1.07% |
| 04 Nov 2024 | 1073.40 | 1055.00 | 1083.30 | 1044.65 | 95639 | 2.13% |
| 01 Nov 2024 | 1051.00 | 1055.55 | 1084.00 | 1012.05 | 16598 | -0.59% |
| 31 Oct 2024 | 1057.20 | 1026.00 | 1065.30 | 1018.20 | 125090 | 2.90% |
| 30 Oct 2024 | 1027.45 | 1013.85 | 1036.00 | 1003.15 | 117625 | 1.01% |
| 29 Oct 2024 | 1017.20 | 986.40 | 1022.00 | 976.25 | 176368 | 3.90% |
| 28 Oct 2024 | 979.05 | 948.05 | 991.45 | 935.00 | 301709 | 4.33% |
| 25 Oct 2024 | 938.40 | 1015.00 | 1025.00 | 936.90 | 566294 | -9.86% |
| 24 Oct 2024 | 1041.00 | 1076.20 | 1091.95 | 1030.00 | 77131 | -3.27% |
| 23 Oct 2024 | 1076.20 | 1045.25 | 1092.25 | 1015.55 | 127271 | 2.96% |
| 22 Oct 2024 | 1045.25 | 1111.00 | 1128.75 | 1041.50 | 199110 | -6.08% |
| 21 Oct 2024 | 1112.90 | 1139.85 | 1144.95 | 1105.05 | 55960 | -1.51% |
| 18 Oct 2024 | 1130.00 | 1112.05 | 1143.70 | 1080.00 | 106844 | 0.39% |
| 17 Oct 2024 | 1125.60 | 1173.00 | 1187.90 | 1120.00 | 124819 | -4.06% |
| 16 Oct 2024 | 1173.20 | 1202.65 | 1216.35 | 1160.15 | 88076 | -2.45% |
| 15 Oct 2024 | 1202.70 | 1160.05 | 1219.90 | 1160.05 | 217279 | 2.58% |
| 14 Oct 2024 | 1172.40 | 1178.05 | 1199.95 | 1130.20 | 81710 | -0.48% |
| 11 Oct 2024 | 1178.05 | 1173.00 | 1189.00 | 1151.00 | 98518 | 0.00% |
| 10 Oct 2024 | 1178.00 | 1201.15 | 1213.75 | 1173.10 | 88379 | -1.97% |
| 09 Oct 2024 | 1201.70 | 1201.00 | 1223.05 | 1185.00 | 134508 | -0.13% |
| 08 Oct 2024 | 1203.25 | 1125.00 | 1220.00 | 1112.00 | 231553 | 6.32% |
| 07 Oct 2024 | 1131.70 | 1150.05 | 1171.00 | 1110.00 | 239110 | -1.73% |
| 04 Oct 2024 | 1151.65 | 1125.00 | 1185.00 | 1112.20 | 302257 | 2.20% |
| 03 Oct 2024 | 1126.85 | 1104.95 | 1159.00 | 1088.10 | 334311 | 0.32% |
| 01 Oct 2024 | 1123.30 | 1065.00 | 1129.00 | 1054.05 | 581392 | 6.23% |
| 30 Sep 2024 | 1057.45 | 1044.00 | 1070.00 | 1023.55 | 319431 | 2.64% |
| 27 Sep 2024 | 1030.30 | 1019.55 | 1075.00 | 1015.85 | 525380 | 1.05% |
| 26 Sep 2024 | 1019.55 | 1067.00 | 1081.00 | 1012.20 | 202784 | -3.60% |
| 25 Sep 2024 | 1057.60 | 1107.10 | 1127.00 | 1048.50 | 362586 | -4.49% |
| 24 Sep 2024 | 1107.35 | 1146.20 | 1157.65 | 1103.05 | 154962 | -2.53% |
| 23 Sep 2024 | 1136.15 | 1209.45 | 1210.00 | 1123.00 | 243251 | -1.36% |
| 20 Sep 2024 | 1151.85 | 1188.90 | 1194.95 | 1140.50 | 310356 | -3.11% |
| 19 Sep 2024 | 1188.85 | 1272.00 | 1278.45 | 1180.00 | 220472 | -6.51% |
| 18 Sep 2024 | 1271.65 | 1300.15 | 1304.10 | 1252.20 | 119293 | -2.97% |
| 17 Sep 2024 | 1310.55 | 1310.90 | 1326.45 | 1275.00 | 214777 | -0.03% |
| 16 Sep 2024 | 1310.90 | 1280.00 | 1335.10 | 1252.35 | 302019 | 1.40% |
| 13 Sep 2024 | 1292.85 | 1320.50 | 1323.00 | 1275.00 | 281694 | -1.00% |
| 12 Sep 2024 | 1305.95 | 1281.85 | 1313.85 | 1252.05 | 335164 | 1.29% |
| 11 Sep 2024 | 1289.30 | 1276.00 | 1325.00 | 1231.00 | 781407 | 0.40% |
| 10 Sep 2024 | 1284.10 | 1209.30 | 1299.00 | 1209.30 | 1274627 | 6.57% |
| 09 Sep 2024 | 1204.95 | 1150.00 | 1220.00 | 1141.05 | 1294328 | 4.73% |
| 06 Sep 2024 | 1150.50 | 1093.00 | 1175.00 | 1093.00 | 1405761 | 5.26% |
| 05 Sep 2024 | 1093.00 | 1079.60 | 1102.70 | 1076.45 | 147249 | 1.66% |
| 04 Sep 2024 | 1075.15 | 1037.30 | 1090.00 | 1035.50 | 156036 | 2.58% |
| 03 Sep 2024 | 1048.15 | 1064.15 | 1079.60 | 1041.00 | 95615 | -1.07% |
| 02 Sep 2024 | 1059.45 | 1047.40 | 1075.00 | 1031.90 | 174901 | 0.65% |
| 30 Aug 2024 | 1052.65 | 1010.00 | 1095.00 | 1006.90 | 1093564 | 4.62% |
| 29 Aug 2024 | 1006.15 | 1043.65 | 1055.50 | 993.55 | 122848 | -3.58% |
| 28 Aug 2024 | 1043.55 | 1029.00 | 1054.90 | 1012.25 | 197270 | 2.52% |
| 27 Aug 2024 | 1017.85 | 1034.00 | 1054.35 | 1011.00 | 129757 | -1.58% |
| 26 Aug 2024 | 1034.20 | 1050.00 | 1054.55 | 1020.00 | 87086 | -1.31% |
| 23 Aug 2024 | 1047.95 | 1044.00 | 1063.70 | 1031.55 | 181376 | 0.94% |
| 22 Aug 2024 | 1038.20 | 1024.05 | 1052.00 | 1019.55 | 131275 | 1.35% |
| 21 Aug 2024 | 1024.35 | 1007.00 | 1052.50 | 995.95 | 242857 | 2.86% |
| 20 Aug 2024 | 995.85 | 1000.00 | 1007.00 | 988.35 | 144376 | 0.17% |
| 19 Aug 2024 | 994.20 | 980.00 | 1011.00 | 980.00 | 106405 | 1.89% |
| 16 Aug 2024 | 975.75 | 985.50 | 993.00 | 973.35 | 87990 | -0.31% |
| 14 Aug 2024 | 978.80 | 979.75 | 996.45 | 958.05 | 138453 | -0.63% |
| 13 Aug 2024 | 985.05 | 998.00 | 1037.05 | 970.65 | 490138 | -1.36% |
| 12 Aug 2024 | 998.60 | 914.00 | 1006.00 | 911.30 | 821702 | 9.18% |
| 09 Aug 2024 | 914.60 | 925.25 | 928.45 | 910.00 | 67726 | -1.15% |
| 08 Aug 2024 | 925.25 | 931.90 | 943.95 | 920.00 | 103355 | 0.40% |
| 07 Aug 2024 | 921.55 | 920.00 | 932.50 | 909.75 | 76391 | 0.29% |
| 06 Aug 2024 | 918.90 | 940.00 | 950.00 | 909.65 | 224897 | -1.55% |
| 05 Aug 2024 | 933.40 | 869.05 | 955.00 | 851.25 | 1710829 | 5.59% |
| 02 Aug 2024 | 884.00 | 888.00 | 892.50 | 872.10 | 199931 | -2.07% |
| 01 Aug 2024 | 902.70 | 888.45 | 910.00 | 882.05 | 249513 | 1.60% |
| 31 Jul 2024 | 888.45 | 888.95 | 892.75 | 877.55 | 150687 | -0.06% |
| 30 Jul 2024 | 888.95 | 870.70 | 892.55 | 861.80 | 182091 | 2.10% |
| 29 Jul 2024 | 870.70 | 850.70 | 873.95 | 842.55 | 201705 | 2.35% |
| 26 Jul 2024 | 850.70 | 873.50 | 905.00 | 847.30 | 371753 | -2.92% |
| 25 Jul 2024 | 876.25 | 858.80 | 887.00 | 847.40 | 536266 | 2.63% |
| 24 Jul 2024 | 853.80 | 857.00 | 868.00 | 850.00 | 164585 | 0.11% |
| 23 Jul 2024 | 852.85 | 846.50 | 858.20 | 819.05 | 281537 | 0.29% |
| 22 Jul 2024 | 850.40 | 841.50 | 854.00 | 836.70 | 170706 | 0.36% |
| 19 Jul 2024 | 847.35 | 851.35 | 851.95 | 836.00 | 291023 | -0.47% |
| 18 Jul 2024 | 851.35 | 855.00 | 855.00 | 838.00 | 342856 | -0.44% |
| 16 Jul 2024 | 855.10 | 847.95 | 856.45 | 841.00 | 454421 | 1.17% |
| 15 Jul 2024 | 845.25 | 843.40 | 848.95 | 834.05 | 585374 | -0.36% |
| 12 Jul 2024 | 848.30 | 838.00 | 866.90 | 837.50 | 1225612 | 0.73% |
| 11 Jul 2024 | 842.15 | 847.60 | 869.20 | 838.10 | 440257 | -3.85% |
| 10 Jul 2024 | 875.85 | 889.05 | 898.45 | 866.50 | 48989 | -1.48% |
| 09 Jul 2024 | 889.05 | 893.00 | 900.20 | 875.00 | 47453 | 0.30% |
| 08 Jul 2024 | 886.35 | 907.95 | 914.95 | 880.05 | 81068 | -2.42% |
| 05 Jul 2024 | 908.35 | 912.00 | 918.85 | 905.05 | 45674 | -0.37% |
| 04 Jul 2024 | 911.70 | 935.00 | 947.30 | 906.95 | 95871 | -1.48% |
| 03 Jul 2024 | 925.35 | 882.00 | 972.00 | 877.15 | 584555 | 4.59% |
| 02 Jul 2024 | 884.75 | 895.40 | 904.90 | 869.70 | 66385 | -0.30% |
| 01 Jul 2024 | 887.40 | 870.00 | 905.00 | 865.00 | 135445 | 2.11% |
| 28 Jun 2024 | 869.05 | 835.00 | 874.00 | 831.85 | 121069 | 4.50% |
| 27 Jun 2024 | 831.65 | 835.00 | 849.00 | 829.10 | 35770 | -1.29% |
| 26 Jun 2024 | 842.55 | 843.95 | 870.00 | 832.45 | 74773 | 2.02% |
| 25 Jun 2024 | 825.85 | 833.55 | 836.90 | 824.00 | 24528 | -0.92% |
| 24 Jun 2024 | 833.55 | 834.55 | 845.00 | 825.05 | 31818 | 0.46% |
| 21 Jun 2024 | 829.75 | 847.00 | 847.00 | 825.80 | 43071 | -1.18% |
| 20 Jun 2024 | 839.65 | 854.95 | 854.95 | 835.00 | 25997 | -0.70% |
| 19 Jun 2024 | 845.60 | 857.10 | 864.60 | 838.55 | 51917 | -1.34% |
| 18 Jun 2024 | 857.10 | 865.00 | 865.00 | 847.10 | 42754 | 0.44% |
| 14 Jun 2024 | 853.35 | 862.00 | 871.00 | 850.00 | 49189 | -0.55% |
| 13 Jun 2024 | 858.10 | 873.00 | 877.00 | 855.00 | 47853 | -0.68% |
| 12 Jun 2024 | 864.00 | 877.00 | 877.00 | 850.00 | 60649 | -0.33% |
| 11 Jun 2024 | 866.85 | 876.50 | 880.15 | 860.00 | 59972 | -1.10% |
| 10 Jun 2024 | 876.50 | 868.00 | 882.00 | 867.65 | 62998 | 1.01% |
| 07 Jun 2024 | 867.70 | 864.80 | 877.95 | 856.00 | 103860 | 1.46% |
| 06 Jun 2024 | 855.25 | 846.05 | 871.80 | 840.05 | 136654 | 2.23% |
| 05 Jun 2024 | 836.60 | 836.40 | 842.05 | 785.45 | 62582 | 1.29% |
| 04 Jun 2024 | 825.95 | 839.90 | 844.00 | 755.95 | 125871 | -1.66% |
| 03 Jun 2024 | 839.90 | 840.00 | 842.45 | 825.10 | 94330 | 0.44% |
| 31 May 2024 | 836.25 | 821.50 | 841.45 | 820.00 | 77783 | 1.68% |
| 30 May 2024 | 822.45 | 830.65 | 840.00 | 817.00 | 50419 | -1.03% |
| 29 May 2024 | 831.00 | 825.05 | 837.00 | 812.60 | 79473 | 0.57% |
| 28 May 2024 | 826.25 | 831.05 | 838.00 | 821.25 | 51430 | -0.69% |
| 27 May 2024 | 831.95 | 840.20 | 845.00 | 825.00 | 55444 | -0.98% |
| 24 May 2024 | 840.20 | 822.05 | 846.90 | 818.00 | 121821 | 2.10% |
| 23 May 2024 | 822.95 | 842.00 | 858.50 | 818.10 | 88254 | -1.12% |
| 22 May 2024 | 832.25 | 820.15 | 842.00 | 808.00 | 93194 | 1.48% |
| 21 May 2024 | 820.15 | 824.00 | 833.00 | 806.00 | 103432 | -0.29% |
| 18 May 2024 | 822.55 | 834.00 | 840.00 | 817.10 | 8446 | -1.37% |
| 17 May 2024 | 834.00 | 827.95 | 839.65 | 825.05 | 28047 | 0.73% |
| 16 May 2024 | 827.95 | 825.40 | 835.00 | 822.00 | 32827 | 0.82% |
| 15 May 2024 | 821.25 | 815.95 | 830.00 | 813.45 | 38683 | 0.96% |
| 14 May 2024 | 813.45 | 816.95 | 840.40 | 807.05 | 53475 | 0.14% |
| 13 May 2024 | 812.30 | 832.00 | 832.00 | 806.60 | 59120 | -1.87% |
| 10 May 2024 | 827.75 | 833.00 | 839.00 | 823.55 | 37975 | -0.67% |
| 09 May 2024 | 833.35 | 845.95 | 845.95 | 823.55 | 72732 | -0.84% |
| 08 May 2024 | 840.40 | 830.10 | 847.20 | 816.50 | 70300 | 1.24% |
| 07 May 2024 | 830.10 | 830.95 | 835.15 | 818.00 | 73684 | -0.10% |
| 06 May 2024 | 830.95 | 834.00 | 847.35 | 818.55 | 87052 | 0.12% |
| 03 May 2024 | 829.95 | 841.50 | 848.00 | 819.00 | 77779 | -1.33% |
| 02 May 2024 | 841.15 | 837.00 | 845.45 | 821.00 | 230238 | 1.48% |
| 30 Apr 2024 | 828.90 | 830.00 | 842.90 | 822.00 | 133469 | 1.18% |
| 29 Apr 2024 | 819.20 | 814.95 | 822.15 | 792.00 | 181719 | 0.52% |
| 26 Apr 2024 | 814.95 | 759.95 | 825.00 | 755.40 | 584264 | 8.59% |
| 25 Apr 2024 | 750.50 | 826.50 | 831.60 | 743.85 | 589960 | -9.20% |
| 24 Apr 2024 | 826.50 | 835.95 | 838.60 | 822.15 | 24936 | 0.03% |
| 23 Apr 2024 | 826.25 | 849.00 | 866.00 | 815.00 | 88182 | -1.58% |
| 22 Apr 2024 | 839.55 | 815.90 | 841.80 | 802.70 | 109398 | 4.60% |
| 19 Apr 2024 | 802.65 | 790.00 | 811.60 | 777.95 | 76777 | 0.33% |
| 18 Apr 2024 | 800.00 | 800.05 | 815.00 | 786.60 | 79845 | 0.00% |
| 16 Apr 2024 | 800.00 | 791.00 | 809.00 | 767.05 | 86578 | 1.13% |
| 15 Apr 2024 | 791.10 | 798.00 | 813.60 | 771.05 | 71325 | -2.20% |
| 12 Apr 2024 | 808.90 | 825.00 | 825.00 | 802.00 | 45200 | -1.01% |
| 10 Apr 2024 | 817.15 | 817.00 | 825.45 | 805.20 | 66640 | 0.47% |
| 09 Apr 2024 | 813.30 | 815.00 | 817.70 | 801.00 | 49839 | 0.35% |
| 08 Apr 2024 | 810.50 | 817.30 | 819.90 | 804.00 | 48623 | -0.83% |
| 05 Apr 2024 | 817.30 | 816.00 | 832.00 | 804.00 | 73425 | 0.24% |
| 04 Apr 2024 | 815.35 | 814.90 | 820.50 | 788.00 | 173200 | 2.30% |
| 03 Apr 2024 | 797.00 | 790.10 | 803.00 | 776.10 | 86226 | 0.80% |
| 02 Apr 2024 | 790.65 | 790.00 | 795.00 | 777.10 | 75204 | 0.71% |
| 01 Apr 2024 | 785.05 | 790.95 | 792.75 | 771.05 | 68303 | 1.08% |
| 28 Mar 2024 | 776.65 | 774.40 | 785.10 | 761.30 | 90249 | 0.79% |
| 27 Mar 2024 | 770.55 | 762.00 | 783.40 | 753.55 | 106973 | 1.42% |
| 26 Mar 2024 | 759.75 | 754.00 | 766.85 | 741.85 | 109821 | 0.80% |
| 22 Mar 2024 | 753.70 | 750.00 | 756.25 | 742.00 | 51520 | 0.46% |
| 21 Mar 2024 | 750.25 | 740.80 | 755.65 | 733.70 | 81356 | 1.23% |
| 20 Mar 2024 | 741.15 | 735.00 | 754.75 | 728.55 | 90432 | 1.73% |
| 19 Mar 2024 | 728.55 | 767.35 | 771.00 | 719.75 | 66578 | -4.10% |
| 18 Mar 2024 | 759.70 | 730.05 | 768.55 | 724.45 | 153175 | 2.75% |
| 15 Mar 2024 | 739.35 | 732.00 | 752.00 | 715.60 | 228587 | 2.37% |
| 14 Mar 2024 | 722.25 | 688.25 | 746.40 | 680.05 | 150297 | 4.93% |
| 13 Mar 2024 | 688.30 | 748.00 | 752.00 | 676.50 | 233898 | -4.80% |
| 12 Mar 2024 | 723.00 | 732.05 | 737.40 | 712.70 | 110703 | -1.29% |
| 11 Mar 2024 | 732.45 | 765.05 | 765.45 | 724.95 | 161581 | -4.31% |
| 07 Mar 2024 | 765.45 | 734.00 | 770.20 | 733.65 | 236965 | 3.95% |
| 06 Mar 2024 | 736.35 | 763.10 | 774.00 | 725.00 | 441422 | -4.38% |
| 05 Mar 2024 | 770.10 | 800.00 | 807.35 | 747.45 | 477153 | -4.61% |
| 04 Mar 2024 | 807.35 | 846.00 | 849.50 | 795.35 | 198153 | -4.44% |
| 02 Mar 2024 | 844.90 | 850.10 | 899.65 | 840.25 | 14681 | -1.71% |
| 01 Mar 2024 | 859.60 | 862.00 | 870.35 | 852.05 | 205182 | -1.02% |
| 29 Feb 2024 | 868.45 | 876.80 | 879.40 | 845.05 | 119427 | -0.95% |
| 28 Feb 2024 | 876.80 | 885.00 | 888.55 | 873.30 | 87530 | -1.29% |
| 27 Feb 2024 | 888.30 | 900.00 | 900.00 | 882.05 | 104761 | -0.22% |
| 26 Feb 2024 | 890.25 | 874.80 | 906.00 | 869.95 | 118571 | 1.77% |
| 23 Feb 2024 | 874.80 | 878.50 | 884.05 | 871.25 | 51472 | -0.31% |
| 22 Feb 2024 | 877.55 | 874.95 | 881.50 | 861.50 | 201565 | 0.08% |
| 21 Feb 2024 | 876.85 | 879.50 | 885.05 | 870.00 | 47082 | -0.31% |
| 20 Feb 2024 | 879.60 | 883.00 | 900.00 | 870.05 | 112873 | -0.30% |
| 19 Feb 2024 | 882.25 | 884.95 | 896.90 | 873.95 | 83541 | 0.43% |
| 16 Feb 2024 | 878.50 | 869.00 | 883.95 | 869.00 | 82093 | 0.32% |
| 15 Feb 2024 | 875.70 | 870.00 | 891.80 | 868.00 | 256784 | 0.95% |
| 14 Feb 2024 | 867.50 | 857.60 | 872.00 | 850.00 | 58023 | 0.14% |
| 13 Feb 2024 | 866.25 | 864.90 | 870.00 | 831.45 | 130024 | 0.70% |
| 12 Feb 2024 | 860.25 | 865.00 | 865.00 | 846.55 | 100167 | -1.23% |
| 09 Feb 2024 | 871.00 | 872.95 | 883.40 | 841.00 | 703249 | -0.12% |
| 08 Feb 2024 | 872.05 | 879.95 | 880.15 | 820.50 | 554518 | -1.39% |
| 07 Feb 2024 | 884.30 | 878.20 | 892.35 | 878.20 | 64931 | -0.02% |
| 06 Feb 2024 | 884.45 | 873.00 | 897.70 | 867.55 | 100008 | 1.31% |
| 05 Feb 2024 | 873.00 | 875.00 | 888.95 | 864.75 | 184842 | 0.20% |
| 02 Feb 2024 | 871.30 | 856.70 | 876.90 | 852.05 | 117596 | 1.70% |
| 01 Feb 2024 | 856.70 | 875.00 | 882.00 | 810.00 | 208360 | -1.82% |
| 31 Jan 2024 | 872.55 | 845.00 | 878.30 | 842.00 | 269422 | 3.87% |
| 30 Jan 2024 | 840.05 | 845.00 | 855.00 | 835.00 | 215854 | -0.01% |
| 29 Jan 2024 | 840.10 | 836.20 | 848.65 | 827.25 | 318767 | 0.47% |
| 25 Jan 2024 | 836.20 | 798.75 | 845.00 | 793.05 | 311707 | 4.58% |
| 24 Jan 2024 | 799.55 | 790.00 | 805.00 | 747.55 | 230019 | 1.18% |
| 23 Jan 2024 | 790.20 | 797.55 | 798.00 | 772.65 | 167733 | -1.04% |
| 20 Jan 2024 | 798.50 | 786.00 | 807.75 | 782.25 | 175849 | 2.00% |
| 19 Jan 2024 | 782.85 | 760.00 | 788.00 | 755.00 | 239912 | 3.47% |
| 18 Jan 2024 | 756.60 | 751.65 | 760.00 | 740.00 | 147375 | 0.66% |
| 17 Jan 2024 | 751.65 | 754.00 | 758.80 | 745.15 | 87841 | -0.60% |
| 16 Jan 2024 | 756.20 | 748.00 | 761.95 | 745.10 | 137977 | 1.09% |
| 15 Jan 2024 | 748.05 | 745.00 | 758.45 | 738.30 | 136986 | 1.15% |
| 12 Jan 2024 | 739.55 | 749.95 | 749.95 | 735.00 | 100414 | -0.79% |
| 11 Jan 2024 | 745.45 | 750.00 | 750.00 | 740.00 | 91703 | 0.03% |
| 10 Jan 2024 | 745.25 | 725.00 | 746.90 | 724.10 | 333577 | 3.03% |
| 09 Jan 2024 | 723.35 | 710.95 | 724.75 | 710.15 | 157077 | 1.86% |
| 08 Jan 2024 | 710.15 | 717.70 | 717.70 | 692.00 | 130649 | 1.79% |
| 05 Jan 2024 | 697.65 | 721.00 | 728.85 | 693.05 | 187024 | -3.84% |
| 04 Jan 2024 | 725.50 | 732.00 | 735.00 | 716.40 | 204137 | -0.60% |
| 03 Jan 2024 | 729.90 | 721.80 | 735.75 | 700.70 | 388117 | 2.20% |
| 02 Jan 2024 | 714.20 | 659.45 | 719.95 | 655.65 | 1648198 | 9.00% |
| 01 Jan 2024 | 655.20 | 659.00 | 660.00 | 652.10 | 60771 | -0.28% |
| 29 Dec 2023 | 657.05 | 654.00 | 658.95 | 647.00 | 61583 | 0.36% |
| 28 Dec 2023 | 654.70 | 661.00 | 662.95 | 650.05 | 87158 | -0.46% |
| 27 Dec 2023 | 657.70 | 664.00 | 664.65 | 649.60 | 129349 | 0.45% |
| 26 Dec 2023 | 654.75 | 648.40 | 661.60 | 645.35 | 160285 | 1.46% |
| 22 Dec 2023 | 645.35 | 650.00 | 650.05 | 638.50 | 55553 | 0.37% |
| 21 Dec 2023 | 642.95 | 629.90 | 644.80 | 627.15 | 170408 | 1.51% |
| 20 Dec 2023 | 633.40 | 649.40 | 654.50 | 628.00 | 257571 | -1.86% |
| 19 Dec 2023 | 645.40 | 638.95 | 659.80 | 638.00 | 234515 | 1.08% |
| 18 Dec 2023 | 638.50 | 633.00 | 641.50 | 631.15 | 85846 | 0.74% |
| 15 Dec 2023 | 633.80 | 644.95 | 644.95 | 630.15 | 72553 | -1.05% |
| 14 Dec 2023 | 640.50 | 642.00 | 642.00 | 635.00 | 61448 | 0.53% |
| 13 Dec 2023 | 637.10 | 639.30 | 639.35 | 633.35 | 38606 | -0.34% |
| 12 Dec 2023 | 639.30 | 648.00 | 648.00 | 634.65 | 72626 | -0.60% |
| 11 Dec 2023 | 643.15 | 638.95 | 644.60 | 634.00 | 120570 | 1.28% |
| 08 Dec 2023 | 635.00 | 636.00 | 640.95 | 633.20 | 84862 | -0.02% |
| 07 Dec 2023 | 635.15 | 635.25 | 638.35 | 629.00 | 61037 | -0.02% |
| 06 Dec 2023 | 635.25 | 635.95 | 637.45 | 626.95 | 55949 | -0.06% |
| 05 Dec 2023 | 635.60 | 640.10 | 649.90 | 630.35 | 79331 | -0.73% |
| 04 Dec 2023 | 640.30 | 637.00 | 641.40 | 633.55 | 94900 | 0.53% |
| 01 Dec 2023 | 636.90 | 633.75 | 637.50 | 628.30 | 137033 | 1.08% |
| 30 Nov 2023 | 630.10 | 633.50 | 633.50 | 624.60 | 157552 | -0.09% |
| 29 Nov 2023 | 630.65 | 633.95 | 633.95 | 625.25 | 62299 | 0.21% |
| 28 Nov 2023 | 629.35 | 637.15 | 638.95 | 625.35 | 74196 | -0.86% |
| 24 Nov 2023 | 634.80 | 623.30 | 642.00 | 620.20 | 239390 | 1.85% |
| 23 Nov 2023 | 623.25 | 623.20 | 628.00 | 621.10 | 60802 | -0.33% |
| 22 Nov 2023 | 625.30 | 628.00 | 628.00 | 622.10 | 151015 | -0.02% |
| 21 Nov 2023 | 625.45 | 625.20 | 627.95 | 624.30 | 47984 | -0.02% |
| 20 Nov 2023 | 625.60 | 624.00 | 628.85 | 624.00 | 56442 | -0.12% |
| 17 Nov 2023 | 626.35 | 627.05 | 632.80 | 625.30 | 54186 | -1.03% |
| 16 Nov 2023 | 632.85 | 630.00 | 635.40 | 626.05 | 215927 | 0.36% |
| 15 Nov 2023 | 630.60 | 627.40 | 634.80 | 622.30 | 103966 | 0.50% |
| 13 Nov 2023 | 627.45 | 633.00 | 633.95 | 625.00 | 54470 | -0.66% |
| 12 Nov 2023 | 631.60 | 632.00 | 633.80 | 628.00 | 40068 | 0.24% |
| 10 Nov 2023 | 630.10 | 626.10 | 633.65 | 626.10 | 159831 | -0.05% |
| 09 Nov 2023 | 630.40 | 634.95 | 634.95 | 621.30 | 102165 | 0.17% |
| 08 Nov 2023 | 629.35 | 623.50 | 635.10 | 619.30 | 297023 | 1.43% |
| 07 Nov 2023 | 620.50 | 618.50 | 623.90 | 616.80 | 90312 | 0.32% |
| 06 Nov 2023 | 618.50 | 621.50 | 622.85 | 616.10 | 79871 | -0.33% |
| 03 Nov 2023 | 620.55 | 618.10 | 622.00 | 616.25 | 126623 | 0.40% |
| 02 Nov 2023 | 618.10 | 619.80 | 623.55 | 616.15 | 39582 | -0.22% |
| 01 Nov 2023 | 619.45 | 624.90 | 624.90 | 616.10 | 106270 | -0.88% |
| 31 Oct 2023 | 624.95 | 620.00 | 626.65 | 618.20 | 156489 | 0.83% |
| 30 Oct 2023 | 619.80 | 629.50 | 629.50 | 615.00 | 231200 | -0.96% |
| 27 Oct 2023 | 625.80 | 619.90 | 628.80 | 616.00 | 136607 | 1.54% |
| 26 Oct 2023 | 616.30 | 615.25 | 620.80 | 611.20 | 198479 | -0.11% |
| 25 Oct 2023 | 617.00 | 619.00 | 630.00 | 614.30 | 157026 | -0.33% |
| 23 Oct 2023 | 619.05 | 620.50 | 624.95 | 612.15 | 202736 | -0.75% |
| 20 Oct 2023 | 623.70 | 629.00 | 634.80 | 620.05 | 223821 | 0.05% |
| 19 Oct 2023 | 623.40 | 622.20 | 627.95 | 620.05 | 101545 | 0.18% |
| 18 Oct 2023 | 622.25 | 632.00 | 633.95 | 617.10 | 450550 | -1.40% |
| 17 Oct 2023 | 631.10 | 652.50 | 652.50 | 628.50 | 364732 | -5.51% |
| 16 Oct 2023 | 667.90 | 661.00 | 674.90 | 654.00 | 981099 | 2.71% |
| 13 Oct 2023 | 650.25 | 646.80 | 652.00 | 646.65 | 680735 | 0.74% |
| 12 Oct 2023 | 645.50 | 638.80 | 652.50 | 638.00 | 796516 | 1.69% |
| 11 Oct 2023 | 634.75 | 636.00 | 639.80 | 633.75 | 238440 | 0.21% |
| 10 Oct 2023 | 633.40 | 638.00 | 638.00 | 630.10 | 357406 | 1.57% |
| 09 Oct 2023 | 623.60 | 626.00 | 634.00 | 622.20 | 275252 | -0.25% |
| 06 Oct 2023 | 625.15 | 619.95 | 627.90 | 618.05 | 169911 | 1.08% |
| 05 Oct 2023 | 618.45 | 621.05 | 624.95 | 617.00 | 801751 | 0.12% |
| 04 Oct 2023 | 617.70 | 615.00 | 619.85 | 615.00 | 215520 | 0.07% |
| 03 Oct 2023 | 617.25 | 617.50 | 619.35 | 615.10 | 214457 | -0.11% |
| 29 Sep 2023 | 617.95 | 623.90 | 626.90 | 617.05 | 181962 | -0.63% |
| 28 Sep 2023 | 621.85 | 622.00 | 627.90 | 619.50 | 130710 | -0.16% |
| 27 Sep 2023 | 622.85 | 622.00 | 626.25 | 615.00 | 179114 | 0.52% |
| 26 Sep 2023 | 619.65 | 630.00 | 630.75 | 618.00 | 213225 | -1.64% |
| 25 Sep 2023 | 630.00 | 644.70 | 649.20 | 617.00 | 457128 | -2.33% |
| 22 Sep 2023 | 645.00 | 628.00 | 669.80 | 613.20 | 1244561 | 3.00% |
| 21 Sep 2023 | 626.20 | 636.70 | 653.00 | 621.25 | 285262 | -1.40% |
| 20 Sep 2023 | 635.10 | 643.00 | 654.00 | 633.05 | 104422 | -1.51% |
| 18 Sep 2023 | 644.85 | 648.95 | 672.25 | 641.50 | 410410 | -0.21% |
| 15 Sep 2023 | 646.20 | 633.80 | 662.95 | 633.80 | 539978 | 2.22% |
| 14 Sep 2023 | 632.15 | 625.90 | 639.90 | 619.10 | 226881 | 2.75% |
| 13 Sep 2023 | 615.25 | 619.95 | 627.05 | 611.00 | 104532 | -0.46% |
| 12 Sep 2023 | 618.10 | 630.95 | 643.00 | 615.00 | 164736 | -1.86% |
| 11 Sep 2023 | 629.80 | 629.00 | 636.70 | 626.05 | 96732 | 0.03% |
| 08 Sep 2023 | 629.60 | 635.70 | 639.90 | 627.30 | 72225 | -0.10% |
| 07 Sep 2023 | 630.20 | 630.00 | 644.90 | 628.80 | 157550 | 0.14% |
| 06 Sep 2023 | 629.30 | 631.75 | 641.00 | 625.30 | 218204 | -0.39% |
| 05 Sep 2023 | 631.75 | 625.60 | 659.80 | 620.05 | 489406 | 1.10% |
| 04 Sep 2023 | 624.90 | 632.05 | 636.40 | 620.05 | 75010 | -1.09% |
| 01 Sep 2023 | 631.80 | 635.95 | 644.90 | 625.60 | 107161 | -0.61% |
| 31 Aug 2023 | 635.65 | 617.95 | 639.00 | 613.05 | 542133 | 3.80% |
| 30 Aug 2023 | 612.40 | 618.05 | 621.95 | 610.65 | 100684 | -0.91% |
| 29 Aug 2023 | 618.05 | 616.80 | 623.00 | 612.60 | 90029 | 0.20% |
| 28 Aug 2023 | 616.80 | 625.05 | 631.90 | 611.05 | 134500 | -1.55% |
| 25 Aug 2023 | 626.50 | 626.50 | 635.40 | 617.00 | 101589 | -0.06% |
| 24 Aug 2023 | 626.90 | 640.75 | 650.15 | 622.50 | 76133 | -2.16% |
| 23 Aug 2023 | 640.75 | 641.95 | 650.30 | 632.00 | 112656 | -0.05% |
| 22 Aug 2023 | 641.10 | 648.10 | 650.00 | 637.05 | 74323 | -0.91% |
| 21 Aug 2023 | 647.00 | 631.00 | 648.40 | 625.05 | 161919 | 2.59% |
| 18 Aug 2023 | 630.65 | 639.50 | 652.00 | 627.15 | 188959 | -0.95% |
| 17 Aug 2023 | 636.70 | 603.55 | 639.90 | 600.00 | 207523 | 4.57% |
| 16 Aug 2023 | 608.85 | 644.00 | 645.00 | 596.00 | 237049 | -5.74% |
| 14 Aug 2023 | 645.90 | 647.15 | 660.50 | 640.05 | 145968 | -0.19% |
| 11 Aug 2023 | 647.15 | 643.95 | 658.70 | 642.00 | 103448 | 0.80% |
| 10 Aug 2023 | 642.00 | 650.00 | 661.55 | 636.70 | 96599 | -0.78% |
| 09 Aug 2023 | 647.05 | 657.95 | 664.30 | 645.95 | 75194 | -1.69% |
| 08 Aug 2023 | 658.15 | 651.95 | 665.00 | 649.00 | 112159 | 1.51% |
| 07 Aug 2023 | 648.35 | 640.00 | 656.55 | 634.50 | 119370 | 2.18% |
| 04 Aug 2023 | 634.50 | 630.00 | 642.45 | 625.00 | 108527 | 0.75% |
| 03 Aug 2023 | 629.80 | 615.90 | 634.95 | 610.95 | 123789 | 2.27% |
| 02 Aug 2023 | 615.80 | 640.00 | 644.95 | 599.45 | 258083 | -3.77% |
| 01 Aug 2023 | 639.90 | 675.00 | 675.00 | 621.00 | 366478 | -4.71% |
| 31 Jul 2023 | 671.55 | 658.50 | 674.20 | 656.00 | 231504 | 1.70% |
| 28 Jul 2023 | 660.35 | 649.00 | 672.00 | 648.00 | 158530 | 1.37% |
| 27 Jul 2023 | 651.45 | 660.20 | 673.80 | 645.65 | 162424 | -1.32% |
| 26 Jul 2023 | 660.15 | 637.95 | 664.60 | 635.90 | 321286 | 4.46% |
| 25 Jul 2023 | 631.95 | 636.85 | 652.00 | 625.00 | 184015 | -0.68% |
| 24 Jul 2023 | 636.25 | 635.70 | 641.30 | 619.00 | 268115 | 0.09% |
| 21 Jul 2023 | 635.70 | 644.00 | 658.60 | 610.00 | 707576 | -0.84% |
| 20 Jul 2023 | 641.10 | 612.00 | 649.00 | 610.35 | 492640 | 5.14% |
| 19 Jul 2023 | 609.75 | 603.00 | 615.00 | 601.50 | 183857 | 1.57% |
| 18 Jul 2023 | 600.30 | 593.35 | 602.00 | 587.45 | 101712 | 1.37% |
| 17 Jul 2023 | 592.20 | 595.65 | 603.00 | 590.00 | 78868 | -0.78% |
| 14 Jul 2023 | 596.85 | 610.00 | 611.00 | 586.55 | 135658 | 1.35% |
| 13 Jul 2023 | 588.90 | 594.80 | 601.60 | 581.10 | 132133 | -0.99% |
| 12 Jul 2023 | 594.80 | 597.30 | 597.30 | 587.05 | 91012 | -0.43% |
| 11 Jul 2023 | 597.35 | 585.00 | 599.75 | 564.30 | 117749 | 2.55% |
| 10 Jul 2023 | 582.50 | 602.25 | 603.00 | 578.05 | 93560 | -3.28% |
| 07 Jul 2023 | 602.25 | 596.00 | 610.15 | 592.15 | 119743 | 0.97% |
| 06 Jul 2023 | 596.45 | 581.70 | 613.00 | 578.70 | 263391 | 3.21% |
| 05 Jul 2023 | 577.90 | 567.05 | 580.00 | 566.60 | 93263 | 1.76% |
| 04 Jul 2023 | 567.90 | 576.90 | 578.95 | 566.10 | 87115 | -1.06% |
| 03 Jul 2023 | 574.00 | 571.10 | 579.90 | 565.80 | 75504 | 0.85% |
| 30 Jun 2023 | 569.15 | 568.25 | 578.00 | 565.00 | 83691 | -0.73% |
| 28 Jun 2023 | 573.35 | 563.00 | 584.00 | 563.00 | 102725 | 2.00% |
| 27 Jun 2023 | 562.10 | 566.00 | 571.20 | 559.00 | 54498 | -0.69% |
| 26 Jun 2023 | 566.00 | 557.10 | 582.00 | 557.10 | 88733 | 0.81% |
| 23 Jun 2023 | 561.45 | 567.70 | 569.55 | 555.85 | 78331 | -1.31% |
| 22 Jun 2023 | 568.90 | 580.00 | 588.00 | 565.00 | 92081 | -1.26% |
| 21 Jun 2023 | 576.15 | 589.00 | 592.50 | 574.30 | 85183 | -2.17% |
| 20 Jun 2023 | 588.90 | 594.05 | 599.05 | 581.00 | 53262 | -0.88% |
| 19 Jun 2023 | 594.10 | 602.05 | 606.95 | 593.00 | 64006 | -1.23% |
| 16 Jun 2023 | 601.50 | 601.70 | 616.00 | 586.50 | 239440 | -0.03% |
| 15 Jun 2023 | 601.70 | 611.70 | 611.70 | 601.00 | 89722 | -1.31% |
| 14 Jun 2023 | 609.70 | 607.00 | 614.35 | 602.80 | 86538 | 0.39% |
| 13 Jun 2023 | 607.35 | 615.00 | 617.55 | 602.75 | 177495 | -0.63% |
| 12 Jun 2023 | 611.20 | 600.00 | 619.65 | 600.00 | 398423 | 3.51% |
| 09 Jun 2023 | 590.45 | 580.95 | 595.15 | 576.95 | 190749 | 2.53% |
| 08 Jun 2023 | 575.90 | 582.00 | 584.00 | 572.15 | 160153 | -0.89% |
| 07 Jun 2023 | 581.05 | 545.10 | 584.00 | 545.10 | 731079 | 5.94% |
| 06 Jun 2023 | 548.45 | 540.00 | 550.00 | 534.05 | 135507 | 2.11% |
| 05 Jun 2023 | 537.10 | 551.00 | 551.80 | 533.00 | 141318 | -1.96% |
| 02 Jun 2023 | 547.85 | 548.00 | 554.80 | 542.15 | 142800 | 0.91% |
| 01 Jun 2023 | 542.90 | 538.00 | 547.15 | 536.05 | 109192 | 0.44% |
| 31 May 2023 | 540.50 | 533.10 | 547.50 | 531.30 | 89834 | 0.66% |
| 30 May 2023 | 536.95 | 543.50 | 549.75 | 534.50 | 95587 | -1.35% |
| 29 May 2023 | 544.30 | 558.10 | 559.00 | 542.05 | 262839 | -1.56% |
| 26 May 2023 | 552.95 | 536.25 | 560.10 | 535.00 | 421778 | 3.69% |
| 25 May 2023 | 533.25 | 540.00 | 553.50 | 528.70 | 251890 | -0.93% |
| 24 May 2023 | 538.25 | 523.00 | 540.00 | 516.15 | 287438 | 3.69% |
| 23 May 2023 | 519.10 | 529.30 | 539.00 | 515.10 | 249091 | -1.82% |
| 22 May 2023 | 528.70 | 525.00 | 534.55 | 513.10 | 167349 | 0.44% |
| 19 May 2023 | 526.40 | 533.95 | 533.95 | 521.40 | 201212 | 0.30% |
| 18 May 2023 | 524.80 | 534.00 | 539.85 | 521.00 | 319408 | -0.76% |
| 17 May 2023 | 528.80 | 520.65 | 538.95 | 518.00 | 195787 | 0.93% |
| 16 May 2023 | 523.95 | 535.00 | 539.45 | 519.95 | 170952 | -0.65% |
| 15 May 2023 | 527.40 | 536.25 | 544.85 | 521.60 | 209778 | -1.65% |
| 12 May 2023 | 536.25 | 538.05 | 544.75 | 532.55 | 378896 | -0.96% |
| 11 May 2023 | 541.45 | 531.40 | 546.00 | 525.55 | 400326 | 3.42% |
| 10 May 2023 | 523.55 | 525.00 | 527.45 | 518.75 | 100349 | 0.09% |
| 09 May 2023 | 523.10 | 543.95 | 546.50 | 518.00 | 205833 | -3.27% |
| 08 May 2023 | 540.80 | 518.40 | 544.80 | 518.35 | 417596 | 4.53% |
| 05 May 2023 | 517.35 | 508.10 | 522.50 | 504.05 | 256951 | 2.52% |
| 04 May 2023 | 504.65 | 508.50 | 513.50 | 503.00 | 135536 | -0.86% |
| 03 May 2023 | 509.05 | 513.00 | 523.00 | 508.00 | 220067 | -1.76% |
| 02 May 2023 | 518.15 | 509.05 | 522.00 | 508.95 | 353387 | 2.75% |
| 28 Apr 2023 | 504.30 | 504.00 | 525.00 | 500.10 | 1743396 | 5.16% |
| 27 Apr 2023 | 479.55 | 468.80 | 482.00 | 465.00 | 210824 | 3.43% |
| 26 Apr 2023 | 463.65 | 471.85 | 472.00 | 456.00 | 189896 | -1.80% |
| 25 Apr 2023 | 472.15 | 466.15 | 475.00 | 456.05 | 222059 | 1.29% |
| 24 Apr 2023 | 466.15 | 466.05 | 475.20 | 457.90 | 201534 | 1.05% |
| 21 Apr 2023 | 461.30 | 445.90 | 468.00 | 442.10 | 363066 | 3.25% |
| 20 Apr 2023 | 446.80 | 434.70 | 458.30 | 432.80 | 404598 | 3.39% |
| 19 Apr 2023 | 432.15 | 436.15 | 444.40 | 430.10 | 152147 | -0.92% |
| 18 Apr 2023 | 436.15 | 423.95 | 439.00 | 420.40 | 217530 | 3.82% |
| 17 Apr 2023 | 420.10 | 418.00 | 422.50 | 411.05 | 108714 | 0.61% |
| 13 Apr 2023 | 417.55 | 410.25 | 419.75 | 409.55 | 244902 | 3.14% |
| 12 Apr 2023 | 404.85 | 403.40 | 410.40 | 401.50 | 98260 | 0.36% |
| 11 Apr 2023 | 403.40 | 412.50 | 415.25 | 397.35 | 153684 | -1.28% |
| 10 Apr 2023 | 408.65 | 409.00 | 413.95 | 407.10 | 63196 | 0.63% |
| 06 Apr 2023 | 406.10 | 405.00 | 411.40 | 403.65 | 73796 | 0.28% |
| 05 Apr 2023 | 404.95 | 409.85 | 409.85 | 401.85 | 81746 | 0.12% |
| 03 Apr 2023 | 404.45 | 390.20 | 405.00 | 390.20 | 87958 | 2.94% |
| 31 Mar 2023 | 392.90 | 380.00 | 398.55 | 380.00 | 108614 | 2.71% |
| 29 Mar 2023 | 382.55 | 381.00 | 388.95 | 379.20 | 142569 | 1.90% |
| 28 Mar 2023 | 375.40 | 381.00 | 384.95 | 370.00 | 107779 | -1.84% |
| 27 Mar 2023 | 382.45 | 390.85 | 390.85 | 380.80 | 143172 | -2.36% |
| 24 Mar 2023 | 391.70 | 400.00 | 400.00 | 389.10 | 175601 | -5.18% |
| 23 Mar 2023 | 413.10 | 416.20 | 416.20 | 410.40 | 200701 | -0.45% |
| 22 Mar 2023 | 414.95 | 417.00 | 419.85 | 413.20 | 112230 | 0.45% |
| 21 Mar 2023 | 413.10 | 412.00 | 416.80 | 411.50 | 214718 | 0.63% |
| 20 Mar 2023 | 410.50 | 408.00 | 415.00 | 403.80 | 263779 | 1.06% |
| 17 Mar 2023 | 406.20 | 417.70 | 417.70 | 396.00 | 417823 | 5.04% |
| 16 Mar 2023 | 386.70 | 383.95 | 389.70 | 378.55 | 56927 | 1.06% |
| 15 Mar 2023 | 382.65 | 377.00 | 386.30 | 372.80 | 554406 | 1.96% |
| 14 Mar 2023 | 375.30 | 381.25 | 386.60 | 374.10 | 66090 | -1.55% |
| 13 Mar 2023 | 381.20 | 397.00 | 397.00 | 379.05 | 90804 | -2.49% |
| 10 Mar 2023 | 390.95 | 399.00 | 399.00 | 387.00 | 144535 | 0.89% |
| 09 Mar 2023 | 387.50 | 387.95 | 397.60 | 384.15 | 133800 | 0.38% |
| 08 Mar 2023 | 386.05 | 386.10 | 388.20 | 380.70 | 287159 | -0.04% |
| 06 Mar 2023 | 386.20 | 389.00 | 389.00 | 384.00 | 164236 | 0.59% |
| 03 Mar 2023 | 383.95 | 384.25 | 384.95 | 379.40 | 335964 | 0.92% |
| 02 Mar 2023 | 380.45 | 375.00 | 383.95 | 375.00 | 129117 | 1.48% |
| 01 Mar 2023 | 374.90 | 376.00 | 376.85 | 373.50 | 58433 | 0.09% |
| 28 Feb 2023 | 374.55 | 374.65 | 376.55 | 373.25 | 39300 | -0.03% |
| 27 Feb 2023 | 374.65 | 378.50 | 380.45 | 373.15 | 122759 | -1.08% |
| 24 Feb 2023 | 378.75 | 376.00 | 381.20 | 376.00 | 91559 | -0.09% |
| 23 Feb 2023 | 379.10 | 375.00 | 380.45 | 375.00 | 47870 | 1.21% |
| 22 Feb 2023 | 374.55 | 377.30 | 384.00 | 374.00 | 104760 | -1.46% |
| 21 Feb 2023 | 380.10 | 381.10 | 383.35 | 378.55 | 73598 | -0.46% |
| 20 Feb 2023 | 381.85 | 384.85 | 384.85 | 379.55 | 38055 | -0.12% |
| 17 Feb 2023 | 382.30 | 380.45 | 386.70 | 378.00 | 56516 | 0.70% |
| 16 Feb 2023 | 379.65 | 379.05 | 381.45 | 378.30 | 53214 | 0.16% |
| 15 Feb 2023 | 379.05 | 384.00 | 384.00 | 378.10 | 74811 | -0.08% |
| 14 Feb 2023 | 379.35 | 384.95 | 385.00 | 379.00 | 43027 | -0.55% |
| 13 Feb 2023 | 381.45 | 384.75 | 384.85 | 379.20 | 47921 | 0.66% |
| 10 Feb 2023 | 378.95 | 386.50 | 387.65 | 376.90 | 57440 | -0.97% |
| 09 Feb 2023 | 382.65 | 377.95 | 390.10 | 376.70 | 89609 | 1.96% |
| 08 Feb 2023 | 375.30 | 376.95 | 378.00 | 374.70 | 89763 | -0.44% |
| 07 Feb 2023 | 376.95 | 375.00 | 382.00 | 374.40 | 88919 | 0.56% |
| 06 Feb 2023 | 374.85 | 376.30 | 376.90 | 374.40 | 78516 | -0.39% |
| 03 Feb 2023 | 376.30 | 379.95 | 381.45 | 375.25 | 66299 | -0.87% |
| 02 Feb 2023 | 379.60 | 382.00 | 383.20 | 377.80 | 49210 | -0.13% |
| 01 Feb 2023 | 380.10 | 392.00 | 392.00 | 378.00 | 72939 | -1.76% |
| 31 Jan 2023 | 386.90 | 386.35 | 394.70 | 383.15 | 53572 | 0.29% |
| 30 Jan 2023 | 385.80 | 384.20 | 388.85 | 382.45 | 43339 | -0.80% |
| 27 Jan 2023 | 388.90 | 392.00 | 394.40 | 375.00 | 92734 | -0.33% |
| 25 Jan 2023 | 390.20 | 393.15 | 394.55 | 388.35 | 48038 | -0.28% |
| 24 Jan 2023 | 391.30 | 402.00 | 402.00 | 386.00 | 70765 | -1.70% |
| 23 Jan 2023 | 398.05 | 400.50 | 404.90 | 395.00 | 28606 | -0.60% |
| 20 Jan 2023 | 400.45 | 406.95 | 406.95 | 398.20 | 44947 | -1.60% |
| 19 Jan 2023 | 406.95 | 402.00 | 414.40 | 402.00 | 38281 | 0.49% |
| 18 Jan 2023 | 404.95 | 409.35 | 409.35 | 404.10 | 32044 | -0.52% |
| 17 Jan 2023 | 407.05 | 408.10 | 410.90 | 405.60 | 48655 | -0.54% |
| 16 Jan 2023 | 409.25 | 410.00 | 414.15 | 408.90 | 36430 | -0.74% |
| 13 Jan 2023 | 412.30 | 415.55 | 417.45 | 411.30 | 24570 | -0.78% |
| 12 Jan 2023 | 415.55 | 420.30 | 420.30 | 413.00 | 26738 | -1.13% |
| 11 Jan 2023 | 420.30 | 426.00 | 426.00 | 414.00 | 34942 | 0.05% |
| 10 Jan 2023 | 420.10 | 421.00 | 422.00 | 417.85 | 20918 | 0.01% |
| 09 Jan 2023 | 420.05 | 424.90 | 426.15 | 418.55 | 44901 | -0.27% |
| 06 Jan 2023 | 421.20 | 417.10 | 422.45 | 415.95 | 34962 | 1.02% |
| 05 Jan 2023 | 416.95 | 420.80 | 420.80 | 415.80 | 37081 | -0.44% |
| 04 Jan 2023 | 418.80 | 421.95 | 422.00 | 417.30 | 17968 | 0.00% |
| 03 Jan 2023 | 418.80 | 420.00 | 421.90 | 416.85 | 39977 | 0.24% |
| 02 Jan 2023 | 417.80 | 420.15 | 420.70 | 416.00 | 20889 | -0.56% |
| 30 Dec 2022 | 420.15 | 413.90 | 423.45 | 413.05 | 31927 | 2.10% |
| 29 Dec 2022 | 411.50 | 411.00 | 414.80 | 406.05 | 53220 | 1.17% |
| 28 Dec 2022 | 406.75 | 415.00 | 416.95 | 404.40 | 86500 | -1.85% |
| 27 Dec 2022 | 414.40 | 418.00 | 418.00 | 413.10 | 22751 | 0.57% |
| 26 Dec 2022 | 412.05 | 410.00 | 417.95 | 410.00 | 72744 | 0.06% |
| 23 Dec 2022 | 411.80 | 414.95 | 420.00 | 410.50 | 111874 | -1.68% |
| 22 Dec 2022 | 418.85 | 426.90 | 432.40 | 417.25 | 74805 | -1.82% |
| 21 Dec 2022 | 426.60 | 423.05 | 434.00 | 423.05 | 99591 | 0.66% |
| 20 Dec 2022 | 423.80 | 424.20 | 425.70 | 421.00 | 34195 | -0.09% |
| 19 Dec 2022 | 424.20 | 427.20 | 428.45 | 420.60 | 34057 | -0.70% |
| 16 Dec 2022 | 427.20 | 429.10 | 433.50 | 426.55 | 49012 | -1.85% |
| 15 Dec 2022 | 435.25 | 440.80 | 442.65 | 430.15 | 81532 | -1.26% |
| 14 Dec 2022 | 440.80 | 444.95 | 444.95 | 435.35 | 90232 | -0.26% |
| 13 Dec 2022 | 441.95 | 443.30 | 454.45 | 440.30 | 114785 | -0.19% |
| 12 Dec 2022 | 442.80 | 430.00 | 451.00 | 426.95 | 279051 | 3.69% |
| 09 Dec 2022 | 427.05 | 430.20 | 430.25 | 423.20 | 87569 | -0.48% |
| 08 Dec 2022 | 429.10 | 428.00 | 430.00 | 424.35 | 35685 | 0.10% |
| 07 Dec 2022 | 428.65 | 432.10 | 433.00 | 426.25 | 33220 | -1.11% |
| 06 Dec 2022 | 433.45 | 434.00 | 436.10 | 432.00 | 28193 | -0.70% |
| 05 Dec 2022 | 436.50 | 435.75 | 438.70 | 433.85 | 36530 | 0.91% |
| 02 Dec 2022 | 432.55 | 439.90 | 439.90 | 431.55 | 67676 | -0.17% |
| 01 Dec 2022 | 433.30 | 429.55 | 435.70 | 428.00 | 56624 | 1.19% |
| 30 Nov 2022 | 428.20 | 432.95 | 434.00 | 426.70 | 46026 | -0.10% |
| 29 Nov 2022 | 428.65 | 431.30 | 436.00 | 427.05 | 68814 | -0.66% |
| 28 Nov 2022 | 431.50 | 423.00 | 434.00 | 422.20 | 86268 | 2.17% |
| 25 Nov 2022 | 422.35 | 420.40 | 423.20 | 417.00 | 49980 | 0.78% |
| 24 Nov 2022 | 419.10 | 418.05 | 423.10 | 418.05 | 31387 | -0.27% |
| 23 Nov 2022 | 420.25 | 428.75 | 428.75 | 417.00 | 32051 | -0.51% |
| 22 Nov 2022 | 422.40 | 424.60 | 428.00 | 421.00 | 40124 | -0.52% |
| 21 Nov 2022 | 424.60 | 422.75 | 427.00 | 420.20 | 36487 | 0.64% |
| 18 Nov 2022 | 421.90 | 428.00 | 428.40 | 417.60 | 79510 | -0.34% |
| 17 Nov 2022 | 423.35 | 416.00 | 426.00 | 413.55 | 123799 | 1.95% |
| 16 Nov 2022 | 415.25 | 424.00 | 429.00 | 410.55 | 89233 | -2.08% |
| 15 Nov 2022 | 424.05 | 422.00 | 434.00 | 422.00 | 37406 | 0.07% |
| 14 Nov 2022 | 423.75 | 430.80 | 430.80 | 421.70 | 50416 | -0.85% |
| 11 Nov 2022 | 427.40 | 429.00 | 435.00 | 422.00 | 73036 | 1.28% |
| 10 Nov 2022 | 422.00 | 422.70 | 427.70 | 417.05 | 101222 | -0.79% |
| 09 Nov 2022 | 425.35 | 435.70 | 440.00 | 423.50 | 124187 | -2.58% |
| 07 Nov 2022 | 436.60 | 443.00 | 447.00 | 432.30 | 117130 | -0.84% |
| 04 Nov 2022 | 440.30 | 434.05 | 441.20 | 432.00 | 75671 | 1.32% |
| 03 Nov 2022 | 434.55 | 440.95 | 442.65 | 433.30 | 57668 | -1.97% |
| 02 Nov 2022 | 443.30 | 437.20 | 445.30 | 434.10 | 186743 | 1.40% |
| 01 Nov 2022 | 437.20 | 425.55 | 445.55 | 425.35 | 377841 | 2.91% |
| 31 Oct 2022 | 424.85 | 418.95 | 430.95 | 418.05 | 175794 | 1.41% |
| 28 Oct 2022 | 418.95 | 418.00 | 421.50 | 412.50 | 101619 | 0.93% |
| 27 Oct 2022 | 415.10 | 421.00 | 421.95 | 409.00 | 110304 | -1.28% |
| 25 Oct 2022 | 420.50 | 414.25 | 424.90 | 414.25 | 167817 | -0.25% |
| 24 Oct 2022 | 421.55 | 410.05 | 424.20 | 410.05 | 87983 | 3.25% |
| 21 Oct 2022 | 408.30 | 412.20 | 412.20 | 403.90 | 64856 | -0.22% |
| 20 Oct 2022 | 409.20 | 407.35 | 411.55 | 407.00 | 21378 | -0.17% |
| 19 Oct 2022 | 409.90 | 408.35 | 412.00 | 406.00 | 60699 | 0.38% |
| 18 Oct 2022 | 408.35 | 409.00 | 412.85 | 405.00 | 63789 | -0.05% |
| 17 Oct 2022 | 408.55 | 405.95 | 411.25 | 405.80 | 77670 | 0.64% |
| 14 Oct 2022 | 405.95 | 416.30 | 417.30 | 404.10 | 82227 | -1.49% |
| 13 Oct 2022 | 412.10 | 411.00 | 423.05 | 408.05 | 200029 | 0.18% |
| 12 Oct 2022 | 411.35 | 407.05 | 415.00 | 398.00 | 284285 | -0.92% |
| 11 Oct 2022 | 415.15 | 396.00 | 425.05 | 396.00 | 1048091 | 7.43% |
| 10 Oct 2022 | 386.45 | 381.90 | 395.60 | 381.00 | 1725051 | 1.70% |
| 07 Oct 2022 | 380.00 | 379.00 | 384.10 | 376.20 | 146594 | 0.92% |
| 06 Oct 2022 | 376.55 | 384.50 | 384.50 | 375.05 | 264127 | -1.26% |
| 04 Oct 2022 | 381.35 | 384.95 | 388.00 | 380.05 | 110920 | 0.21% |
| 03 Oct 2022 | 380.55 | 385.80 | 387.95 | 380.00 | 163427 | -1.36% |
| 30 Sep 2022 | 385.80 | 383.95 | 388.50 | 375.55 | 93119 | 1.42% |
| 29 Sep 2022 | 380.40 | 390.65 | 392.85 | 375.00 | 94674 | -0.69% |
| 28 Sep 2022 | 383.05 | 370.00 | 390.00 | 370.00 | 152171 | -0.25% |
| 27 Sep 2022 | 384.00 | 399.50 | 399.50 | 381.00 | 147313 | -0.93% |
| 26 Sep 2022 | 387.60 | 412.50 | 412.50 | 382.05 | 257830 | -5.17% |
| 23 Sep 2022 | 408.75 | 415.00 | 415.00 | 405.45 | 68891 | -0.52% |
| 22 Sep 2022 | 410.90 | 416.00 | 416.00 | 408.00 | 131992 | -0.58% |
| 21 Sep 2022 | 413.30 | 413.95 | 418.20 | 411.80 | 94109 | -0.06% |
| 20 Sep 2022 | 413.55 | 413.00 | 416.25 | 410.25 | 117831 | 0.34% |
| 19 Sep 2022 | 412.15 | 419.60 | 420.80 | 411.10 | 73331 | -1.58% |
| 16 Sep 2022 | 418.75 | 429.00 | 429.00 | 416.35 | 147390 | -2.20% |
| 15 Sep 2022 | 428.15 | 434.75 | 435.60 | 427.40 | 239525 | -2.04% |
| 14 Sep 2022 | 437.05 | 441.05 | 445.00 | 436.50 | 212592 | -1.41% |
| 13 Sep 2022 | 443.30 | 444.05 | 448.00 | 439.00 | 190765 | 0.75% |
| 12 Sep 2022 | 440.00 | 442.50 | 444.25 | 436.55 | 152415 | 0.99% |
| 09 Sep 2022 | 435.70 | 439.65 | 439.65 | 435.00 | 115241 | -0.41% |
| 08 Sep 2022 | 437.50 | 442.10 | 442.70 | 435.60 | 182195 | -0.27% |
| 07 Sep 2022 | 438.70 | 437.80 | 439.65 | 436.95 | 51081 | 0.21% |
| 06 Sep 2022 | 437.80 | 440.40 | 440.40 | 437.00 | 46812 | 0.07% |
| 05 Sep 2022 | 437.50 | 444.05 | 444.05 | 435.50 | 98371 | -0.49% |
| 02 Sep 2022 | 439.65 | 442.00 | 442.00 | 438.80 | 100217 | -0.03% |
| 01 Sep 2022 | 439.80 | 443.80 | 445.45 | 436.50 | 64119 | 0.11% |
| 30 Aug 2022 | 439.30 | 442.85 | 443.80 | 438.05 | 71441 | -0.01% |
| 29 Aug 2022 | 439.35 | 434.00 | 442.30 | 433.10 | 100895 | 0.09% |
| 26 Aug 2022 | 438.95 | 439.90 | 441.00 | 437.05 | 54255 | 0.37% |
| 25 Aug 2022 | 437.35 | 437.10 | 440.95 | 436.15 | 42841 | 0.16% |
| 24 Aug 2022 | 436.65 | 437.25 | 438.95 | 435.00 | 40448 | -0.11% |
| 23 Aug 2022 | 437.15 | 437.05 | 438.95 | 435.80 | 27870 | -0.11% |
| 22 Aug 2022 | 437.65 | 444.95 | 444.95 | 435.55 | 36546 | -0.58% |
| 19 Aug 2022 | 440.20 | 444.90 | 446.00 | 438.95 | 50300 | -0.83% |
| 18 Aug 2022 | 443.90 | 445.60 | 445.65 | 443.00 | 46378 | 0.00% |
| 17 Aug 2022 | 443.90 | 442.00 | 446.05 | 441.00 | 65403 | 0.61% |
| 16 Aug 2022 | 441.20 | 438.00 | 445.00 | 438.00 | 35531 | 0.79% |
| 12 Aug 2022 | 437.75 | 448.00 | 448.00 | 430.60 | 87576 | -0.59% |
| 11 Aug 2022 | 440.35 | 449.80 | 450.95 | 439.00 | 115695 | -1.53% |
| 10 Aug 2022 | 447.20 | 446.85 | 450.00 | 443.00 | 41016 | 0.10% |
| 08 Aug 2022 | 446.75 | 449.25 | 452.25 | 444.50 | 49011 | -0.56% |
| 05 Aug 2022 | 449.25 | 459.95 | 459.95 | 447.30 | 97660 | 0.01% |
| 04 Aug 2022 | 449.20 | 458.90 | 469.95 | 447.05 | 87503 | -1.40% |
| 03 Aug 2022 | 455.60 | 460.00 | 464.45 | 455.00 | 66119 | -2.10% |
| 02 Aug 2022 | 465.35 | 474.00 | 476.10 | 457.00 | 69210 | -1.86% |
| 01 Aug 2022 | 474.15 | 468.00 | 480.00 | 464.00 | 143448 | 2.21% |
| 29 Jul 2022 | 463.90 | 465.00 | 468.10 | 461.25 | 52012 | -0.75% |
| 28 Jul 2022 | 467.40 | 479.00 | 479.00 | 466.10 | 42005 | -1.85% |
| 27 Jul 2022 | 476.20 | 475.00 | 480.00 | 468.30 | 24942 | 0.00% |
| 26 Jul 2022 | 476.20 | 475.00 | 485.00 | 465.55 | 43709 | 1.02% |
| 25 Jul 2022 | 471.40 | 466.00 | 473.95 | 464.75 | 23064 | 1.13% |
| 22 Jul 2022 | 466.15 | 472.00 | 473.55 | 462.05 | 32064 | -1.24% |
| 21 Jul 2022 | 472.00 | 474.90 | 477.00 | 468.00 | 18859 | 0.75% |
| 20 Jul 2022 | 468.50 | 474.00 | 481.00 | 466.20 | 27250 | -1.55% |
| 19 Jul 2022 | 475.90 | 467.00 | 484.00 | 466.10 | 47291 | 1.61% |
| 18 Jul 2022 | 468.35 | 469.90 | 470.00 | 465.00 | 26754 | 0.85% |
| 15 Jul 2022 | 464.40 | 466.20 | 470.75 | 463.25 | 18349 | -0.49% |
| 14 Jul 2022 | 466.70 | 466.10 | 476.30 | 464.00 | 46152 | 0.11% |
| 13 Jul 2022 | 466.20 | 462.00 | 473.10 | 462.00 | 23174 | 0.08% |
| 12 Jul 2022 | 465.85 | 471.30 | 474.00 | 463.15 | 26706 | -0.77% |
| 11 Jul 2022 | 469.45 | 465.00 | 472.95 | 461.45 | 30497 | -0.67% |
| 08 Jul 2022 | 472.60 | 459.00 | 475.50 | 455.15 | 60640 | 4.18% |
| 07 Jul 2022 | 453.65 | 454.00 | 459.00 | 449.65 | 27547 | 0.90% |
| 06 Jul 2022 | 449.60 | 450.00 | 454.60 | 448.00 | 17932 | 0.06% |
| 05 Jul 2022 | 449.35 | 447.75 | 452.60 | 447.50 | 14376 | 0.36% |
| 04 Jul 2022 | 447.75 | 443.70 | 449.70 | 442.10 | 20902 | 1.21% |
| 01 Jul 2022 | 442.40 | 441.00 | 444.50 | 440.00 | 15000 | -0.43% |
| 30 Jun 2022 | 444.30 | 444.70 | 446.00 | 440.60 | 13590 | 0.86% |
| 29 Jun 2022 | 440.50 | 446.00 | 446.00 | 440.00 | 21262 | -0.77% |
| 28 Jun 2022 | 443.90 | 443.00 | 446.10 | 441.00 | 18584 | -0.01% |
| 27 Jun 2022 | 443.95 | 446.00 | 446.00 | 440.05 | 19302 | 0.78% |
| 24 Jun 2022 | 440.50 | 447.25 | 447.25 | 438.00 | 12604 | 0.13% |
| 23 Jun 2022 | 439.95 | 439.00 | 444.00 | 436.60 | 11259 | 0.16% |
| 22 Jun 2022 | 439.25 | 440.00 | 444.75 | 436.00 | 15599 | -0.30% |
| 21 Jun 2022 | 440.55 | 439.00 | 444.80 | 432.85 | 16025 | 2.17% |
| 20 Jun 2022 | 431.20 | 459.95 | 459.95 | 427.00 | 39768 | -2.33% |
| 17 Jun 2022 | 441.50 | 445.00 | 445.00 | 434.45 | 20686 | -0.26% |
| 16 Jun 2022 | 442.65 | 450.25 | 452.00 | 441.00 | 33410 | -1.69% |
| 15 Jun 2022 | 450.25 | 450.00 | 453.15 | 448.40 | 19053 | 0.01% |
| 14 Jun 2022 | 450.20 | 450.45 | 458.65 | 450.00 | 29157 | -0.32% |
| 13 Jun 2022 | 451.65 | 461.30 | 461.30 | 450.00 | 36515 | -3.21% |
| 10 Jun 2022 | 466.65 | 464.00 | 468.00 | 460.00 | 28469 | -0.11% |
| 09 Jun 2022 | 467.15 | 464.95 | 468.10 | 462.00 | 27631 | 0.83% |
| 08 Jun 2022 | 463.30 | 456.80 | 475.00 | 454.50 | 57720 | 0.85% |
| 07 Jun 2022 | 459.40 | 464.00 | 466.70 | 454.40 | 61112 | -0.55% |
| 06 Jun 2022 | 461.95 | 480.00 | 481.00 | 455.00 | 496041 | 5.47% |
| 03 Jun 2022 | 438.00 | 430.10 | 446.00 | 430.10 | 43328 | 2.54% |
| 02 Jun 2022 | 427.15 | 426.90 | 429.55 | 425.00 | 21852 | 0.06% |
| 01 Jun 2022 | 426.90 | 423.00 | 431.70 | 423.00 | 26826 | 0.85% |
| 31 May 2022 | 423.30 | 426.95 | 426.95 | 421.60 | 39808 | -0.46% |
| 30 May 2022 | 425.25 | 428.00 | 428.00 | 421.50 | 37669 | 0.83% |
| 27 May 2022 | 421.75 | 419.00 | 427.10 | 419.00 | 68476 | 0.85% |
| 26 May 2022 | 418.20 | 416.50 | 420.00 | 410.00 | 25359 | 0.36% |
| 25 May 2022 | 416.70 | 432.00 | 432.90 | 415.00 | 53557 | -3.41% |
| 24 May 2022 | 431.40 | 440.00 | 440.50 | 430.05 | 30002 | -2.07% |
| 23 May 2022 | 440.50 | 450.00 | 450.00 | 439.00 | 21941 | -1.43% |
| 20 May 2022 | 446.90 | 444.00 | 454.90 | 443.60 | 22143 | 0.95% |
| 19 May 2022 | 442.70 | 441.70 | 445.95 | 440.00 | 24302 | -2.30% |
| 18 May 2022 | 453.10 | 444.05 | 458.80 | 430.00 | 44615 | 2.42% |
| 17 May 2022 | 442.40 | 445.00 | 446.00 | 440.50 | 252455 | 0.33% |
| 16 May 2022 | 440.95 | 435.45 | 445.00 | 435.45 | 19153 | 1.04% |
| 13 May 2022 | 436.40 | 430.00 | 439.70 | 430.00 | 20078 | 1.09% |
| 12 May 2022 | 431.70 | 436.30 | 436.30 | 427.40 | 40862 | -1.09% |
| 11 May 2022 | 436.45 | 436.00 | 442.40 | 430.00 | 33004 | -0.37% |
| 10 May 2022 | 438.05 | 454.00 | 459.65 | 435.00 | 56251 | -2.42% |
| 09 May 2022 | 448.90 | 456.65 | 457.55 | 439.75 | 40072 | -1.70% |
| 06 May 2022 | 456.65 | 460.00 | 460.20 | 452.05 | 40347 | -1.16% |
| 05 May 2022 | 462.00 | 468.00 | 468.00 | 460.85 | 26834 | -0.48% |
| 04 May 2022 | 464.25 | 472.00 | 478.55 | 462.05 | 49416 | -3.58% |
| 02 May 2022 | 481.50 | 474.50 | 489.90 | 466.80 | 36435 | 1.30% |
| 29 Apr 2022 | 475.30 | 481.00 | 484.00 | 475.00 | 32070 | -1.17% |
| 28 Apr 2022 | 480.95 | 484.00 | 491.15 | 477.00 | 70350 | -0.73% |
| 27 Apr 2022 | 484.50 | 483.00 | 490.35 | 481.00 | 45730 | -0.06% |
| 26 Apr 2022 | 484.80 | 491.70 | 497.00 | 480.15 | 43106 | -1.10% |
| 25 Apr 2022 | 490.20 | 495.00 | 528.00 | 485.00 | 78672 | -1.69% |
| 22 Apr 2022 | 498.65 | 488.35 | 509.00 | 485.15 | 161725 | 2.11% |
| 21 Apr 2022 | 488.35 | 484.00 | 494.70 | 484.00 | 138060 | -0.13% |
| 20 Apr 2022 | 489.00 | 491.70 | 495.00 | 486.10 | 44495 | 0.72% |
| 19 Apr 2022 | 485.50 | 493.00 | 494.70 | 480.65 | 50797 | -0.60% |
| 18 Apr 2022 | 488.45 | 490.00 | 497.85 | 486.00 | 63730 | -1.04% |
| 13 Apr 2022 | 493.60 | 492.00 | 498.00 | 487.95 | 38348 | 1.04% |
| 12 Apr 2022 | 488.50 | 493.00 | 493.00 | 483.75 | 52434 | -1.45% |
| 11 Apr 2022 | 495.70 | 509.00 | 511.15 | 495.00 | 85862 | -2.56% |
| 08 Apr 2022 | 508.70 | 506.30 | 514.40 | 506.30 | 50408 | 0.47% |
| 07 Apr 2022 | 506.30 | 507.05 | 518.95 | 502.55 | 78120 | -0.07% |
| 06 Apr 2022 | 506.65 | 508.65 | 516.50 | 505.00 | 78274 | -0.82% |
| 05 Apr 2022 | 510.85 | 508.00 | 534.00 | 495.35 | 838273 | 5.45% |
| 04 Apr 2022 | 484.45 | 482.70 | 489.60 | 480.00 | 55878 | 1.24% |
| 01 Apr 2022 | 478.50 | 460.00 | 482.45 | 460.00 | 72534 | 4.29% |
| 31 Mar 2022 | 458.80 | 474.30 | 479.05 | 455.00 | 140798 | -3.27% |
| 30 Mar 2022 | 474.30 | 482.05 | 485.00 | 471.00 | 134316 | -1.03% |
| 29 Mar 2022 | 479.25 | 498.00 | 498.00 | 475.05 | 253689 | -2.09% |
| 28 Mar 2022 | 489.50 | 490.00 | 495.90 | 478.50 | 197821 | -0.88% |
| 25 Mar 2022 | 493.85 | 472.00 | 508.00 | 472.00 | 325199 | 3.83% |
| 24 Mar 2022 | 475.65 | 463.55 | 490.00 | 461.00 | 135531 | 2.42% |
| 23 Mar 2022 | 464.40 | 462.55 | 470.80 | 460.30 | 101241 | 1.71% |
| 22 Mar 2022 | 456.60 | 465.70 | 465.70 | 455.70 | 62379 | -0.94% |
| 21 Mar 2022 | 460.95 | 461.40 | 468.85 | 460.10 | 68385 | -0.14% |
| 17 Mar 2022 | 461.60 | 462.00 | 464.35 | 460.00 | 75311 | 0.75% |
| 16 Mar 2022 | 458.15 | 464.35 | 469.35 | 457.00 | 148224 | -0.72% |
| 15 Mar 2022 | 461.45 | 474.50 | 479.90 | 456.65 | 77647 | -3.19% |
| 14 Mar 2022 | 476.65 | 481.50 | 491.25 | 474.05 | 124345 | -0.86% |
| 11 Mar 2022 | 480.80 | 465.00 | 483.10 | 463.45 | 403753 | 4.65% |
| 10 Mar 2022 | 459.45 | 454.90 | 469.75 | 454.55 | 63890 | 2.58% |
| 09 Mar 2022 | 447.90 | 450.00 | 454.00 | 440.00 | 105358 | 2.02% |
| 08 Mar 2022 | 439.05 | 440.50 | 447.65 | 432.00 | 95840 | -0.94% |
| 07 Mar 2022 | 443.20 | 449.00 | 453.20 | 441.00 | 64773 | -1.87% |
| 04 Mar 2022 | 451.65 | 457.35 | 457.35 | 448.00 | 49712 | -1.25% |
| 03 Mar 2022 | 457.35 | 454.10 | 464.00 | 452.10 | 66227 | 1.24% |
| 02 Mar 2022 | 451.75 | 460.00 | 465.45 | 446.50 | 49132 | -1.38% |
| 28 Feb 2022 | 458.05 | 467.00 | 467.00 | 450.75 | 59136 | -1.95% |
| 25 Feb 2022 | 467.15 | 457.50 | 470.90 | 457.40 | 73619 | 4.39% |
| 24 Feb 2022 | 447.50 | 430.00 | 464.85 | 430.00 | 134585 | -6.96% |
| 23 Feb 2022 | 481.00 | 492.00 | 492.00 | 479.45 | 46019 | 0.18% |
| 22 Feb 2022 | 480.15 | 495.00 | 500.00 | 477.00 | 92198 | -4.06% |
| 21 Feb 2022 | 500.45 | 515.00 | 518.50 | 499.80 | 82833 | -3.57% |
| 18 Feb 2022 | 519.00 | 515.00 | 525.50 | 510.95 | 56603 | 0.55% |
| 17 Feb 2022 | 516.15 | 521.00 | 523.80 | 513.00 | 73636 | -0.93% |
| 16 Feb 2022 | 521.00 | 525.65 | 527.65 | 520.00 | 36056 | 0.68% |
| 15 Feb 2022 | 517.50 | 529.60 | 534.00 | 514.00 | 80498 | -2.28% |
| 14 Feb 2022 | 529.60 | 544.00 | 544.00 | 528.30 | 102811 | -2.58% |
| 11 Feb 2022 | 543.60 | 543.00 | 545.60 | 541.00 | 40444 | -0.39% |
| 10 Feb 2022 | 545.75 | 553.00 | 554.35 | 542.70 | 81407 | -1.47% |
| 09 Feb 2022 | 553.90 | 564.70 | 567.75 | 548.10 | 124642 | -2.34% |
| 08 Feb 2022 | 567.15 | 570.00 | 578.00 | 565.00 | 48985 | -0.08% |
| 07 Feb 2022 | 567.60 | 569.40 | 575.45 | 565.00 | 35341 | -0.14% |
| 04 Feb 2022 | 568.40 | 570.00 | 572.70 | 567.50 | 38777 | -0.53% |
| 03 Feb 2022 | 571.45 | 571.00 | 574.70 | 570.00 | 31254 | 0.22% |
| 02 Feb 2022 | 570.20 | 574.00 | 581.40 | 568.00 | 67937 | -0.19% |
| 01 Feb 2022 | 571.30 | 573.05 | 579.00 | 569.55 | 32100 | -0.42% |
| 31 Jan 2022 | 573.70 | 577.55 | 579.15 | 568.00 | 42611 | 0.27% |
| 28 Jan 2022 | 572.15 | 565.00 | 575.00 | 565.00 | 34675 | 1.12% |
| 27 Jan 2022 | 565.80 | 577.95 | 577.95 | 563.00 | 54835 | -0.66% |
| 25 Jan 2022 | 569.55 | 576.00 | 580.00 | 565.00 | 87929 | -1.52% |
| 24 Jan 2022 | 578.35 | 593.10 | 593.10 | 576.45 | 75411 | -2.49% |
| 21 Jan 2022 | 593.10 | 597.00 | 598.60 | 592.00 | 45007 | -1.14% |
| 20 Jan 2022 | 599.95 | 601.00 | 601.00 | 596.60 | 46255 | -0.05% |
| 19 Jan 2022 | 600.25 | 603.00 | 604.75 | 596.25 | 44927 | -0.31% |
| 18 Jan 2022 | 602.10 | 611.50 | 611.50 | 601.20 | 67753 | -0.82% |
| 17 Jan 2022 | 607.05 | 605.00 | 615.00 | 603.65 | 59574 | 0.52% |
| 14 Jan 2022 | 603.90 | 609.00 | 609.00 | 601.80 | 40649 | -0.03% |
| 13 Jan 2022 | 604.10 | 605.00 | 609.60 | 600.00 | 38264 | -0.02% |
| 12 Jan 2022 | 604.20 | 609.05 | 612.00 | 602.00 | 61961 | -0.88% |
| 11 Jan 2022 | 609.55 | 610.40 | 617.15 | 607.20 | 56899 | 0.00% |
| 10 Jan 2022 | 609.55 | 610.00 | 612.70 | 606.10 | 52715 | 0.23% |
| 07 Jan 2022 | 608.15 | 610.00 | 612.75 | 606.90 | 29896 | -0.20% |
| 06 Jan 2022 | 609.35 | 610.00 | 611.70 | 605.45 | 34299 | -0.09% |
| 05 Jan 2022 | 609.90 | 615.00 | 618.30 | 609.00 | 100184 | -1.22% |
| 04 Jan 2022 | 617.45 | 622.95 | 628.00 | 614.40 | 57888 | -0.94% |
| 03 Jan 2022 | 623.30 | 629.70 | 633.60 | 622.00 | 49249 | -1.23% |
| 31 Dec 2021 | 631.05 | 631.00 | 638.00 | 626.70 | 79824 | 0.68% |
| 30 Dec 2021 | 626.80 | 610.00 | 629.80 | 608.50 | 179281 | 3.16% |
| 29 Dec 2021 | 607.60 | 605.00 | 615.00 | 601.40 | 54012 | 0.99% |
| 28 Dec 2021 | 601.65 | 600.00 | 605.00 | 593.15 | 62351 | 1.28% |
| 27 Dec 2021 | 594.05 | 607.00 | 609.70 | 587.55 | 68393 | -1.71% |
| 24 Dec 2021 | 604.40 | 608.00 | 608.95 | 602.45 | 30040 | -0.73% |
| 23 Dec 2021 | 608.85 | 608.10 | 612.70 | 599.25 | 56240 | 0.12% |
| 22 Dec 2021 | 608.10 | 609.70 | 609.95 | 604.00 | 43280 | 0.59% |
| 21 Dec 2021 | 604.55 | 601.00 | 607.70 | 600.20 | 44591 | 0.75% |
| 20 Dec 2021 | 600.05 | 605.00 | 605.05 | 590.05 | 115726 | -1.01% |
| 17 Dec 2021 | 606.20 | 612.90 | 614.75 | 604.65 | 52784 | -1.09% |
| 16 Dec 2021 | 612.90 | 614.00 | 614.60 | 605.00 | 41472 | 0.42% |
| 15 Dec 2021 | 610.35 | 610.25 | 615.10 | 604.80 | 44186 | 0.61% |
| 14 Dec 2021 | 606.65 | 617.10 | 620.85 | 606.00 | 109178 | -1.66% |
| 13 Dec 2021 | 616.90 | 612.00 | 624.15 | 612.00 | 71905 | 0.23% |
| 10 Dec 2021 | 615.50 | 610.20 | 622.00 | 610.20 | 37415 | 0.19% |
| 09 Dec 2021 | 614.35 | 614.10 | 621.65 | 609.90 | 101019 | 0.04% |
| 08 Dec 2021 | 614.10 | 604.00 | 616.75 | 604.00 | 50435 | 1.70% |
| 07 Dec 2021 | 603.85 | 605.10 | 607.85 | 603.00 | 37911 | 0.12% |
| 06 Dec 2021 | 603.15 | 605.00 | 611.00 | 602.30 | 39469 | -0.10% |
| 03 Dec 2021 | 603.75 | 608.55 | 610.80 | 603.00 | 90072 | -0.79% |
| 02 Dec 2021 | 608.55 | 610.00 | 614.90 | 606.35 | 60628 | -0.49% |
| 01 Dec 2021 | 611.55 | 612.00 | 616.70 | 606.00 | 46250 | -0.02% |
| 30 Nov 2021 | 611.70 | 610.20 | 630.00 | 610.05 | 56959 | 0.25% |
| 29 Nov 2021 | 610.20 | 627.00 | 629.60 | 608.65 | 82006 | -2.56% |
| 26 Nov 2021 | 626.25 | 624.50 | 647.70 | 620.05 | 152579 | 0.28% |
| 25 Nov 2021 | 624.50 | 626.50 | 629.50 | 620.05 | 59084 | 0.36% |
| 24 Nov 2021 | 622.25 | 620.00 | 631.25 | 620.00 | 44547 | 0.43% |
| 23 Nov 2021 | 619.60 | 612.00 | 625.45 | 605.30 | 68472 | 1.30% |
| 22 Nov 2021 | 611.65 | 620.95 | 622.15 | 605.65 | 70089 | -2.30% |
| 18 Nov 2021 | 626.05 | 640.00 | 640.00 | 615.00 | 60102 | -0.75% |
| 17 Nov 2021 | 630.75 | 638.80 | 640.45 | 623.00 | 65593 | -1.26% |
| 16 Nov 2021 | 638.80 | 643.90 | 644.40 | 636.95 | 57559 | 0.19% |
| 15 Nov 2021 | 637.60 | 646.05 | 650.00 | 633.85 | 80725 | -1.32% |
| 12 Nov 2021 | 646.10 | 653.00 | 657.90 | 642.50 | 99999 | -0.76% |
| 11 Nov 2021 | 651.05 | 654.75 | 667.00 | 648.50 | 310002 | 2.90% |
| 10 Nov 2021 | 632.70 | 638.00 | 647.40 | 631.00 | 54439 | -0.69% |
| 09 Nov 2021 | 637.10 | 637.70 | 639.55 | 634.25 | 58669 | 0.39% |
| 08 Nov 2021 | 634.65 | 634.70 | 636.00 | 630.05 | 68484 | 0.62% |
| 04 Nov 2021 | 630.75 | 626.00 | 632.00 | 626.00 | 28393 | 0.52% |
| 03 Nov 2021 | 627.50 | 623.50 | 632.70 | 623.00 | 41305 | 0.29% |
| 02 Nov 2021 | 625.70 | 627.00 | 630.85 | 620.00 | 61341 | 0.05% |
| 01 Nov 2021 | 625.40 | 636.00 | 636.70 | 623.00 | 47460 | -1.11% |
| 29 Oct 2021 | 632.40 | 625.00 | 639.20 | 618.05 | 77287 | 0.34% |
| 28 Oct 2021 | 630.25 | 636.00 | 643.90 | 625.10 | 59964 | -1.15% |
| 27 Oct 2021 | 637.55 | 640.00 | 648.05 | 632.45 | 89712 | -0.02% |
| 26 Oct 2021 | 637.65 | 612.90 | 645.00 | 611.00 | 95632 | 4.49% |
| 25 Oct 2021 | 610.25 | 622.00 | 622.00 | 602.00 | 94791 | -1.27% |
| 22 Oct 2021 | 618.10 | 628.90 | 632.90 | 616.65 | 136052 | -1.69% |
| 21 Oct 2021 | 628.70 | 635.00 | 639.55 | 626.60 | 112146 | -0.95% |
| 20 Oct 2021 | 634.75 | 643.80 | 643.80 | 632.05 | 130102 | -1.17% |
| 19 Oct 2021 | 642.25 | 660.80 | 660.80 | 639.00 | 217341 | -2.27% |
| 18 Oct 2021 | 657.20 | 663.00 | 666.05 | 656.00 | 152187 | -0.73% |
| 14 Oct 2021 | 662.05 | 667.00 | 668.65 | 661.00 | 196401 | -0.62% |
| 13 Oct 2021 | 666.20 | 667.10 | 670.00 | 666.00 | 107213 | -0.16% |
| 12 Oct 2021 | 667.30 | 671.90 | 672.70 | 666.25 | 86356 | -0.15% |
| 11 Oct 2021 | 668.30 | 672.15 | 674.70 | 666.85 | 138126 | -0.39% |
| 08 Oct 2021 | 670.95 | 676.40 | 676.40 | 670.00 | 106597 | 0.33% |
| 07 Oct 2021 | 668.75 | 670.25 | 674.50 | 668.00 | 98753 | -0.05% |
| 06 Oct 2021 | 669.10 | 674.90 | 678.50 | 667.75 | 104112 | -0.51% |
| 05 Oct 2021 | 672.55 | 672.50 | 674.65 | 669.10 | 132451 | -0.03% |
| 04 Oct 2021 | 672.75 | 672.15 | 678.95 | 671.25 | 102668 | -0.17% |
| 01 Oct 2021 | 673.90 | 675.45 | 679.00 | 673.00 | 64348 | -0.89% |
| 30 Sep 2021 | 679.95 | 677.10 | 682.00 | 671.80 | 101088 | 0.72% |
| 29 Sep 2021 | 675.10 | 667.25 | 680.00 | 667.25 | 90332 | -0.50% |
| 28 Sep 2021 | 678.50 | 678.90 | 686.65 | 671.15 | 114694 | 0.34% |
| 27 Sep 2021 | 676.20 | 688.40 | 688.40 | 672.65 | 95084 | -1.22% |
| 24 Sep 2021 | 684.55 | 693.40 | 698.95 | 681.30 | 160766 | -0.73% |
| 23 Sep 2021 | 689.60 | 699.00 | 705.00 | 684.00 | 211225 | -0.22% |
| 22 Sep 2021 | 691.15 | 679.50 | 699.90 | 678.90 | 169208 | 1.80% |
| 21 Sep 2021 | 678.90 | 675.00 | 682.75 | 665.85 | 176199 | 0.41% |
| 20 Sep 2021 | 676.10 | 688.70 | 688.70 | 671.55 | 128362 | -2.05% |
| 17 Sep 2021 | 690.25 | 705.00 | 709.00 | 684.00 | 155235 | -1.61% |
| 16 Sep 2021 | 701.55 | 721.00 | 721.00 | 697.20 | 238899 | -1.50% |
| 15 Sep 2021 | 712.25 | 689.90 | 724.25 | 683.00 | 792659 | 3.64% |
| 14 Sep 2021 | 687.25 | 670.20 | 691.35 | 667.10 | 419073 | 3.44% |
| 13 Sep 2021 | 664.40 | 665.00 | 670.85 | 659.85 | 251245 | 0.48% |
| 09 Sep 2021 | 661.25 | 670.00 | 674.00 | 659.00 | 210408 | -1.14% |
| 08 Sep 2021 | 668.85 | 670.00 | 674.90 | 666.00 | 120635 | -0.11% |
| 07 Sep 2021 | 669.60 | 675.00 | 677.10 | 667.00 | 127727 | -0.02% |
| 06 Sep 2021 | 669.75 | 676.40 | 679.35 | 668.10 | 157712 | -0.62% |
| 03 Sep 2021 | 673.95 | 672.00 | 679.90 | 672.00 | 156097 | 0.47% |
| 02 Sep 2021 | 670.80 | 682.40 | 689.55 | 668.70 | 575226 | -3.61% |
| 01 Sep 2021 | 695.90 | 696.70 | 706.25 | 691.50 | 150209 | 0.70% |
| 31 Aug 2021 | 691.05 | 680.00 | 698.80 | 678.25 | 228572 | 1.89% |
| 30 Aug 2021 | 678.20 | 674.70 | 684.90 | 673.00 | 164890 | 1.14% |
| 27 Aug 2021 | 670.55 | 672.10 | 675.90 | 668.00 | 116522 | 0.01% |
| 26 Aug 2021 | 670.45 | 679.90 | 684.00 | 668.00 | 148919 | -0.75% |
| 25 Aug 2021 | 675.50 | 671.70 | 688.00 | 671.00 | 221101 | 1.06% |
| 24 Aug 2021 | 668.40 | 675.50 | 687.15 | 665.15 | 283832 | -1.18% |
| 23 Aug 2021 | 676.40 | 719.75 | 719.75 | 672.60 | 455913 | -4.77% |
| 20 Aug 2021 | 710.25 | 720.00 | 726.70 | 706.35 | 419924 | -1.37% |
| 18 Aug 2021 | 720.15 | 723.00 | 731.00 | 716.55 | 298872 | -0.17% |
| 17 Aug 2021 | 721.35 | 738.85 | 741.00 | 720.00 | 461158 | -1.70% |
| 16 Aug 2021 | 733.85 | 756.00 | 756.00 | 731.00 | 592645 | -3.15% |
| 13 Aug 2021 | 757.75 | 758.30 | 761.95 | 742.25 | 816238 | 0.77% |
| 12 Aug 2021 | 751.95 | 751.75 | 767.10 | 748.00 | 502395 | 0.53% |
| 11 Aug 2021 | 748.00 | 774.40 | 774.45 | 735.00 | 894950 | -2.24% |
| 10 Aug 2021 | 765.10 | 740.00 | 772.00 | 740.00 | 2882997 | 3.83% |
| 09 Aug 2021 | 736.85 | 751.70 | 758.45 | 713.55 | 3967075 | -1.56% |
