HERITGFOOD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 462.50 | 462.60 | 463.55 | 459.00 | 101964 | 0.98% |
| 19 Dec 2025 | 458.00 | 459.80 | 461.90 | 443.20 | 235483 | -0.16% |
| 18 Dec 2025 | 458.75 | 467.35 | 468.50 | 457.50 | 82500 | -1.40% |
| 17 Dec 2025 | 465.25 | 464.40 | 470.00 | 463.00 | 116359 | 0.38% |
| 16 Dec 2025 | 463.50 | 475.00 | 475.00 | 462.25 | 140277 | -1.97% |
| 15 Dec 2025 | 472.80 | 472.45 | 480.00 | 465.30 | 174416 | 0.07% |
| 12 Dec 2025 | 472.45 | 466.35 | 478.00 | 464.20 | 163218 | 1.78% |
| 11 Dec 2025 | 464.20 | 464.30 | 470.00 | 463.05 | 103922 | -0.14% |
| 10 Dec 2025 | 464.85 | 470.20 | 477.00 | 461.50 | 120728 | -0.13% |
| 09 Dec 2025 | 465.45 | 459.10 | 470.00 | 450.10 | 206016 | 1.68% |
| 08 Dec 2025 | 457.75 | 480.75 | 481.80 | 453.35 | 335231 | -4.71% |
| 05 Dec 2025 | 480.40 | 479.75 | 483.25 | 479.25 | 136907 | -0.35% |
| 04 Dec 2025 | 482.10 | 479.00 | 483.00 | 477.95 | 80938 | 0.20% |
| 03 Dec 2025 | 481.15 | 481.00 | 485.00 | 480.10 | 88330 | -0.32% |
| 02 Dec 2025 | 482.70 | 477.40 | 485.00 | 462.00 | 164276 | 1.08% |
| 01 Dec 2025 | 477.55 | 482.70 | 485.00 | 465.50 | 235799 | -1.07% |
| 28 Nov 2025 | 482.70 | 478.20 | 483.95 | 476.40 | 103061 | 0.22% |
| 27 Nov 2025 | 481.65 | 482.70 | 482.70 | 477.00 | 118129 | 0.55% |
| 26 Nov 2025 | 479.00 | 464.05 | 482.20 | 463.25 | 227397 | 3.22% |
| 25 Nov 2025 | 464.05 | 453.75 | 466.00 | 446.70 | 315723 | 2.27% |
| 24 Nov 2025 | 453.75 | 459.50 | 461.10 | 450.10 | 211846 | -2.00% |
| 21 Nov 2025 | 463.00 | 469.00 | 469.15 | 460.05 | 198674 | -1.50% |
| 20 Nov 2025 | 470.05 | 476.00 | 477.40 | 468.20 | 187768 | -1.03% |
| 19 Nov 2025 | 474.95 | 477.00 | 478.00 | 473.60 | 146127 | -0.60% |
| 18 Nov 2025 | 477.80 | 480.90 | 482.35 | 475.00 | 204057 | -0.64% |
| 17 Nov 2025 | 480.90 | 482.00 | 485.00 | 477.60 | 149352 | -0.02% |
| 14 Nov 2025 | 481.00 | 481.40 | 484.00 | 480.00 | 109462 | -0.08% |
| 13 Nov 2025 | 481.40 | 480.10 | 485.05 | 480.00 | 108433 | 0.00% |
| 12 Nov 2025 | 481.40 | 479.00 | 484.90 | 479.00 | 162411 | 0.04% |
| 11 Nov 2025 | 481.20 | 484.95 | 484.95 | 479.20 | 103646 | -0.10% |
| 10 Nov 2025 | 481.70 | 476.95 | 488.00 | 475.00 | 184290 | 1.06% |
| 07 Nov 2025 | 476.65 | 480.80 | 483.20 | 473.10 | 196934 | -0.87% |
| 06 Nov 2025 | 480.85 | 483.60 | 484.65 | 479.65 | 184620 | -0.57% |
| 04 Nov 2025 | 483.60 | 485.25 | 487.70 | 482.25 | 159382 | -0.34% |
| 03 Nov 2025 | 485.25 | 483.00 | 487.15 | 482.55 | 163719 | 0.68% |
| 31 Oct 2025 | 481.95 | 492.10 | 492.40 | 481.20 | 218456 | -2.06% |
| 30 Oct 2025 | 492.10 | 490.00 | 493.85 | 486.05 | 167545 | 0.44% |
| 29 Oct 2025 | 489.95 | 489.90 | 496.00 | 486.05 | 257996 | -0.04% |
| 28 Oct 2025 | 490.15 | 495.00 | 503.80 | 482.10 | 512614 | -0.87% |
| 27 Oct 2025 | 494.45 | 481.15 | 499.65 | 479.00 | 697948 | 2.92% |
| 24 Oct 2025 | 480.40 | 480.40 | 483.85 | 478.80 | 229441 | 0.07% |
| 23 Oct 2025 | 480.05 | 485.60 | 485.60 | 478.20 | 252459 | 0.07% |
| 21 Oct 2025 | 479.70 | 481.05 | 482.95 | 479.00 | 108047 | -0.08% |
| 20 Oct 2025 | 480.10 | 486.95 | 487.65 | 477.20 | 275326 | -0.39% |
| 17 Oct 2025 | 482.00 | 493.85 | 493.90 | 480.00 | 216816 | -1.91% |
| 16 Oct 2025 | 491.40 | 485.00 | 493.65 | 483.00 | 383957 | 1.14% |
| 15 Oct 2025 | 485.85 | 485.60 | 499.50 | 470.00 | 698920 | 0.30% |
| 14 Oct 2025 | 484.40 | 494.00 | 494.40 | 480.00 | 313464 | -2.32% |
| 13 Oct 2025 | 495.90 | 488.00 | 498.15 | 485.60 | 284770 | 1.08% |
| 10 Oct 2025 | 490.60 | 482.80 | 494.70 | 479.40 | 278119 | 1.15% |
| 09 Oct 2025 | 485.00 | 481.95 | 487.50 | 480.80 | 133986 | 0.95% |
| 08 Oct 2025 | 480.45 | 489.50 | 489.90 | 479.20 | 372785 | -1.06% |
| 07 Oct 2025 | 485.60 | 499.05 | 499.10 | 484.10 | 291892 | -2.70% |
| 06 Oct 2025 | 499.05 | 495.00 | 503.70 | 494.15 | 235944 | -0.12% |
| 03 Oct 2025 | 499.65 | 490.00 | 502.45 | 483.35 | 314093 | 2.24% |
| 01 Oct 2025 | 488.70 | 480.05 | 490.95 | 479.65 | 188181 | 1.26% |
| 30 Sep 2025 | 482.60 | 482.00 | 484.95 | 478.20 | 187805 | 0.53% |
| 29 Sep 2025 | 480.05 | 485.10 | 487.55 | 475.10 | 288582 | -0.88% |
| 26 Sep 2025 | 484.30 | 493.30 | 493.30 | 475.60 | 637639 | -1.95% |
| 25 Sep 2025 | 493.95 | 518.05 | 518.45 | 491.55 | 779847 | -5.04% |
| 24 Sep 2025 | 520.15 | 537.90 | 538.25 | 515.80 | 485812 | -2.49% |
| 23 Sep 2025 | 533.45 | 532.40 | 536.00 | 524.10 | 508536 | 0.32% |
| 22 Sep 2025 | 531.75 | 526.00 | 536.00 | 521.50 | 953034 | 1.37% |
| 19 Sep 2025 | 524.55 | 530.80 | 534.55 | 517.00 | 981506 | -0.57% |
| 18 Sep 2025 | 527.55 | 498.65 | 540.00 | 496.15 | 9681262 | 8.08% |
| 17 Sep 2025 | 488.10 | 490.45 | 493.20 | 485.00 | 220398 | -0.11% |
| 16 Sep 2025 | 488.65 | 489.35 | 494.00 | 486.10 | 172929 | -0.12% |
| 15 Sep 2025 | 489.25 | 485.00 | 499.50 | 482.70 | 517740 | 0.42% |
| 12 Sep 2025 | 487.20 | 492.00 | 494.80 | 486.10 | 206716 | 0.30% |
| 11 Sep 2025 | 485.75 | 486.50 | 496.25 | 483.50 | 445414 | 0.38% |
| 10 Sep 2025 | 483.90 | 483.00 | 485.00 | 480.00 | 158807 | 0.83% |
| 09 Sep 2025 | 479.90 | 488.30 | 489.90 | 478.50 | 118852 | -1.48% |
| 08 Sep 2025 | 487.10 | 476.80 | 492.35 | 472.05 | 310869 | 3.23% |
| 05 Sep 2025 | 471.85 | 479.90 | 483.00 | 470.20 | 236259 | -1.26% |
| 04 Sep 2025 | 477.85 | 510.00 | 510.00 | 473.00 | 989019 | -2.61% |
| 03 Sep 2025 | 490.65 | 484.90 | 500.00 | 481.00 | 633600 | 1.52% |
| 02 Sep 2025 | 483.30 | 470.00 | 490.00 | 467.00 | 524441 | 2.83% |
| 01 Sep 2025 | 470.00 | 461.05 | 471.30 | 456.30 | 248059 | 1.84% |
| 29 Aug 2025 | 461.50 | 463.15 | 468.70 | 460.30 | 118179 | -0.36% |
| 28 Aug 2025 | 463.15 | 468.95 | 469.00 | 458.45 | 151426 | -0.63% |
| 26 Aug 2025 | 466.10 | 471.00 | 471.30 | 462.50 | 162275 | -1.13% |
| 25 Aug 2025 | 471.45 | 475.00 | 476.95 | 469.00 | 135813 | -0.10% |
| 22 Aug 2025 | 471.90 | 475.15 | 478.95 | 469.00 | 211368 | -0.37% |
| 21 Aug 2025 | 473.65 | 489.40 | 491.00 | 472.50 | 338917 | -2.96% |
| 20 Aug 2025 | 488.10 | 471.20 | 493.00 | 467.85 | 983804 | 3.88% |
| 19 Aug 2025 | 469.85 | 470.00 | 473.75 | 464.20 | 167535 | 0.30% |
| 18 Aug 2025 | 468.45 | 467.00 | 474.80 | 463.00 | 214969 | 1.76% |
| 14 Aug 2025 | 460.35 | 470.00 | 470.15 | 457.20 | 150881 | -1.50% |
| 13 Aug 2025 | 467.35 | 470.50 | 472.85 | 464.05 | 139054 | -0.58% |
| 12 Aug 2025 | 470.10 | 465.00 | 473.50 | 460.00 | 199857 | 1.49% |
| 11 Aug 2025 | 463.20 | 464.00 | 471.00 | 452.80 | 180373 | 0.72% |
| 08 Aug 2025 | 459.90 | 473.70 | 473.70 | 455.00 | 256058 | -1.95% |
| 07 Aug 2025 | 469.05 | 460.10 | 472.25 | 460.10 | 214169 | 0.78% |
| 06 Aug 2025 | 465.40 | 468.10 | 470.10 | 464.70 | 107347 | -0.20% |
| 05 Aug 2025 | 466.35 | 476.10 | 479.00 | 464.90 | 167602 | -1.94% |
| 04 Aug 2025 | 475.60 | 473.20 | 479.00 | 473.00 | 163081 | 0.01% |
| 01 Aug 2025 | 475.55 | 479.85 | 493.45 | 472.00 | 570876 | -0.95% |
| 31 Jul 2025 | 480.10 | 473.20 | 485.80 | 465.00 | 374954 | 1.04% |
| 30 Jul 2025 | 475.15 | 468.95 | 479.30 | 463.90 | 319265 | 2.17% |
| 29 Jul 2025 | 465.05 | 458.60 | 466.00 | 458.60 | 232893 | 0.52% |
| 28 Jul 2025 | 462.65 | 461.00 | 468.00 | 455.80 | 301662 | 0.58% |
| 25 Jul 2025 | 460.00 | 465.00 | 466.60 | 458.00 | 378553 | -0.72% |
| 24 Jul 2025 | 463.35 | 474.80 | 475.05 | 461.15 | 272639 | -2.10% |
| 23 Jul 2025 | 473.30 | 481.90 | 482.00 | 468.90 | 334244 | -1.20% |
| 22 Jul 2025 | 479.05 | 491.00 | 491.00 | 474.60 | 471311 | -1.25% |
| 21 Jul 2025 | 485.10 | 494.80 | 494.80 | 476.50 | 799513 | -1.52% |
| 18 Jul 2025 | 492.60 | 461.00 | 497.00 | 461.00 | 3896194 | 7.32% |
| 17 Jul 2025 | 459.00 | 481.90 | 485.65 | 454.85 | 1193531 | -4.15% |
| 16 Jul 2025 | 478.85 | 468.30 | 485.00 | 467.40 | 500581 | 2.13% |
| 15 Jul 2025 | 468.85 | 471.25 | 477.75 | 466.00 | 475346 | -0.16% |
| 14 Jul 2025 | 469.60 | 472.00 | 480.90 | 468.00 | 257636 | -1.44% |
| 11 Jul 2025 | 476.45 | 489.10 | 490.15 | 475.15 | 230262 | -2.99% |
| 10 Jul 2025 | 491.15 | 496.00 | 497.20 | 489.25 | 241569 | -0.57% |
| 09 Jul 2025 | 493.95 | 496.80 | 505.90 | 492.10 | 506876 | -0.41% |
| 08 Jul 2025 | 496.00 | 499.50 | 499.65 | 490.25 | 238400 | -0.56% |
| 07 Jul 2025 | 498.80 | 492.75 | 500.50 | 487.80 | 365606 | 1.36% |
| 04 Jul 2025 | 492.10 | 490.65 | 500.00 | 485.00 | 281215 | 0.30% |
| 03 Jul 2025 | 490.65 | 494.75 | 496.45 | 488.50 | 225700 | -0.83% |
| 02 Jul 2025 | 494.75 | 498.00 | 501.05 | 491.55 | 279439 | -0.17% |
| 01 Jul 2025 | 495.60 | 499.95 | 507.60 | 492.00 | 597931 | -0.37% |
| 30 Jun 2025 | 497.45 | 486.00 | 501.00 | 485.25 | 821176 | 3.12% |
| 27 Jun 2025 | 482.40 | 485.50 | 491.10 | 479.05 | 558186 | 0.27% |
| 26 Jun 2025 | 481.10 | 489.80 | 489.80 | 479.00 | 410163 | -1.58% |
| 25 Jun 2025 | 488.80 | 473.55 | 494.45 | 472.70 | 992369 | 3.57% |
| 24 Jun 2025 | 471.95 | 447.75 | 476.45 | 446.00 | 1307618 | 6.72% |
| 23 Jun 2025 | 442.25 | 439.85 | 444.00 | 436.05 | 212250 | -0.17% |
| 20 Jun 2025 | 443.00 | 435.35 | 448.00 | 435.20 | 216429 | 1.76% |
| 19 Jun 2025 | 435.35 | 441.20 | 443.95 | 435.00 | 286231 | -1.33% |
| 18 Jun 2025 | 441.20 | 443.70 | 447.00 | 438.80 | 272263 | -0.56% |
| 17 Jun 2025 | 443.70 | 457.00 | 462.00 | 439.15 | 347789 | -2.80% |
| 16 Jun 2025 | 456.50 | 462.25 | 463.15 | 446.00 | 316670 | -1.52% |
| 13 Jun 2025 | 463.55 | 442.10 | 469.90 | 441.60 | 582912 | 2.24% |
| 12 Jun 2025 | 453.40 | 466.70 | 473.00 | 451.15 | 343193 | -2.78% |
| 11 Jun 2025 | 466.35 | 472.00 | 473.80 | 463.10 | 441429 | -1.01% |
| 10 Jun 2025 | 471.10 | 482.80 | 485.60 | 469.10 | 447718 | -2.09% |
| 09 Jun 2025 | 481.15 | 472.10 | 490.00 | 471.95 | 1043852 | 2.60% |
| 06 Jun 2025 | 468.95 | 471.20 | 475.70 | 462.15 | 729624 | 0.06% |
| 05 Jun 2025 | 468.65 | 448.30 | 472.40 | 448.30 | 1520889 | 5.05% |
| 04 Jun 2025 | 446.10 | 424.45 | 452.00 | 419.75 | 1320775 | 5.94% |
| 03 Jun 2025 | 421.10 | 422.00 | 432.90 | 419.40 | 588997 | 0.36% |
| 02 Jun 2025 | 419.60 | 406.00 | 423.55 | 405.00 | 603575 | 3.63% |
| 30 May 2025 | 404.90 | 406.00 | 407.00 | 402.05 | 226388 | 0.31% |
| 29 May 2025 | 403.65 | 406.20 | 408.10 | 402.00 | 151144 | -0.59% |
| 28 May 2025 | 406.05 | 403.75 | 408.00 | 399.20 | 251917 | 0.67% |
| 27 May 2025 | 403.35 | 409.65 | 409.65 | 401.25 | 259087 | -1.35% |
| 26 May 2025 | 408.85 | 408.00 | 412.10 | 404.55 | 241296 | 1.18% |
| 23 May 2025 | 404.10 | 406.95 | 407.95 | 401.45 | 173046 | 0.24% |
| 22 May 2025 | 403.15 | 408.00 | 412.15 | 400.00 | 413190 | -1.19% |
| 21 May 2025 | 408.00 | 412.00 | 415.40 | 406.95 | 340970 | -0.18% |
| 20 May 2025 | 408.75 | 414.00 | 418.00 | 406.50 | 560816 | -0.37% |
| 19 May 2025 | 410.25 | 427.00 | 427.00 | 402.50 | 1237777 | -4.69% |
| 16 May 2025 | 430.45 | 417.90 | 434.90 | 417.80 | 874963 | 3.45% |
| 15 May 2025 | 416.10 | 417.40 | 419.90 | 412.05 | 318898 | 0.73% |
| 14 May 2025 | 413.10 | 410.00 | 415.85 | 405.10 | 385780 | 1.57% |
| 13 May 2025 | 406.70 | 410.00 | 411.00 | 402.10 | 230773 | -0.05% |
| 12 May 2025 | 406.90 | 399.55 | 410.00 | 388.00 | 379883 | 7.29% |
| 09 May 2025 | 379.25 | 371.35 | 381.95 | 371.35 | 213726 | -1.19% |
| 08 May 2025 | 383.80 | 390.00 | 394.75 | 380.10 | 146584 | -1.07% |
| 07 May 2025 | 387.95 | 375.00 | 390.00 | 375.00 | 155929 | 0.73% |
| 06 May 2025 | 385.15 | 396.70 | 398.90 | 384.20 | 204354 | -2.91% |
| 05 May 2025 | 396.70 | 390.65 | 397.55 | 387.80 | 190873 | 1.55% |
| 02 May 2025 | 390.65 | 396.00 | 396.00 | 385.40 | 283696 | 0.04% |
| 30 Apr 2025 | 390.50 | 402.75 | 404.55 | 387.95 | 287948 | -2.80% |
| 29 Apr 2025 | 401.75 | 407.95 | 412.80 | 400.30 | 187850 | -1.18% |
| 28 Apr 2025 | 406.55 | 403.05 | 411.50 | 400.20 | 260590 | 0.84% |
| 25 Apr 2025 | 403.15 | 416.50 | 421.10 | 400.50 | 356740 | -3.56% |
| 24 Apr 2025 | 418.05 | 420.00 | 426.50 | 415.30 | 202842 | -1.03% |
| 23 Apr 2025 | 422.40 | 425.55 | 428.40 | 418.65 | 199273 | -0.44% |
| 22 Apr 2025 | 424.25 | 421.50 | 429.15 | 418.35 | 231916 | 0.20% |
| 21 Apr 2025 | 423.40 | 422.50 | 428.00 | 420.00 | 250856 | 0.28% |
| 17 Apr 2025 | 422.20 | 416.05 | 424.05 | 412.30 | 390643 | 1.48% |
| 16 Apr 2025 | 416.05 | 416.50 | 420.50 | 412.45 | 187757 | -0.11% |
| 15 Apr 2025 | 416.50 | 406.90 | 418.10 | 395.45 | 382651 | 3.31% |
| 11 Apr 2025 | 403.15 | 405.00 | 407.00 | 399.30 | 296089 | 1.77% |
| 09 Apr 2025 | 396.15 | 394.00 | 400.00 | 390.05 | 138458 | -0.76% |
| 08 Apr 2025 | 399.20 | 400.00 | 400.40 | 393.40 | 126451 | 2.41% |
| 07 Apr 2025 | 389.80 | 352.10 | 394.00 | 352.10 | 505741 | -1.81% |
| 04 Apr 2025 | 397.00 | 411.00 | 413.05 | 393.15 | 431147 | -3.83% |
| 03 Apr 2025 | 412.80 | 400.00 | 416.30 | 396.15 | 482348 | 1.71% |
| 02 Apr 2025 | 405.85 | 394.50 | 408.50 | 387.15 | 408106 | 2.94% |
| 01 Apr 2025 | 394.25 | 389.30 | 398.40 | 386.05 | 371002 | 2.39% |
| 28 Mar 2025 | 385.05 | 401.00 | 403.00 | 382.05 | 528408 | -3.08% |
| 27 Mar 2025 | 397.30 | 392.25 | 399.50 | 387.40 | 455873 | 1.29% |
| 26 Mar 2025 | 392.25 | 395.80 | 402.70 | 390.10 | 460315 | -0.71% |
| 25 Mar 2025 | 395.05 | 409.95 | 409.95 | 392.75 | 400447 | -3.03% |
| 24 Mar 2025 | 407.40 | 409.45 | 413.75 | 405.75 | 332041 | 0.42% |
| 21 Mar 2025 | 405.70 | 404.00 | 408.35 | 401.20 | 468487 | 0.45% |
| 20 Mar 2025 | 403.90 | 393.55 | 411.40 | 390.75 | 900617 | 3.38% |
| 19 Mar 2025 | 390.70 | 385.00 | 394.50 | 384.50 | 485047 | 1.96% |
| 18 Mar 2025 | 383.20 | 370.50 | 384.65 | 370.50 | 375700 | 3.86% |
| 17 Mar 2025 | 368.95 | 376.00 | 380.95 | 368.00 | 310483 | -1.17% |
| 13 Mar 2025 | 373.30 | 380.00 | 382.10 | 372.50 | 325407 | -1.31% |
| 12 Mar 2025 | 378.25 | 382.25 | 389.40 | 376.05 | 384875 | -0.04% |
| 11 Mar 2025 | 378.40 | 374.00 | 379.35 | 367.30 | 312845 | 0.65% |
| 10 Mar 2025 | 375.95 | 394.00 | 397.00 | 371.80 | 362329 | -4.63% |
| 07 Mar 2025 | 394.20 | 395.95 | 398.90 | 392.30 | 252299 | 0.38% |
| 06 Mar 2025 | 392.70 | 389.90 | 395.85 | 386.20 | 280866 | 2.23% |
| 05 Mar 2025 | 384.15 | 375.15 | 385.80 | 374.40 | 311451 | 1.52% |
| 04 Mar 2025 | 378.40 | 381.15 | 383.35 | 372.20 | 312226 | -1.50% |
| 03 Mar 2025 | 384.15 | 365.65 | 388.00 | 355.65 | 625283 | 6.27% |
| 28 Feb 2025 | 361.50 | 378.60 | 379.00 | 359.70 | 408739 | -4.52% |
| 27 Feb 2025 | 378.60 | 383.90 | 385.85 | 375.25 | 181338 | -1.38% |
| 25 Feb 2025 | 383.90 | 388.00 | 391.70 | 381.75 | 148159 | -0.92% |
| 24 Feb 2025 | 387.45 | 397.95 | 397.95 | 386.30 | 151729 | -2.64% |
| 21 Feb 2025 | 397.95 | 399.00 | 416.65 | 393.15 | 370609 | 0.38% |
| 20 Feb 2025 | 396.45 | 393.00 | 406.05 | 392.15 | 327390 | 1.39% |
| 19 Feb 2025 | 391.00 | 383.95 | 395.05 | 380.00 | 212228 | 2.40% |
| 18 Feb 2025 | 381.85 | 393.00 | 393.25 | 380.10 | 187939 | -3.00% |
| 17 Feb 2025 | 393.65 | 380.30 | 400.00 | 380.00 | 290715 | 1.73% |
| 14 Feb 2025 | 386.95 | 402.80 | 406.05 | 380.05 | 346391 | -2.35% |
| 13 Feb 2025 | 396.25 | 402.75 | 408.05 | 393.00 | 195639 | -1.83% |
| 12 Feb 2025 | 403.65 | 399.00 | 409.00 | 383.15 | 346620 | 1.57% |
| 11 Feb 2025 | 397.40 | 413.45 | 413.90 | 395.00 | 260364 | -3.50% |
| 10 Feb 2025 | 411.80 | 419.00 | 421.00 | 405.00 | 253244 | -2.28% |
| 07 Feb 2025 | 421.40 | 433.00 | 433.50 | 419.00 | 168608 | -2.05% |
| 06 Feb 2025 | 430.20 | 427.50 | 434.45 | 426.65 | 164725 | 0.53% |
| 05 Feb 2025 | 427.95 | 431.00 | 437.00 | 426.05 | 197142 | -0.58% |
| 04 Feb 2025 | 430.45 | 431.80 | 436.05 | 425.80 | 236297 | 0.19% |
| 03 Feb 2025 | 429.65 | 426.00 | 442.95 | 420.20 | 331730 | -0.22% |
| 01 Feb 2025 | 430.60 | 428.00 | 448.45 | 425.10 | 456108 | -0.70% |
| 31 Jan 2025 | 433.65 | 422.55 | 435.00 | 420.65 | 231586 | 2.63% |
| 30 Jan 2025 | 422.55 | 413.00 | 426.00 | 410.75 | 229159 | 2.40% |
| 29 Jan 2025 | 412.65 | 405.00 | 415.00 | 403.00 | 244747 | 2.67% |
| 28 Jan 2025 | 401.90 | 408.05 | 412.20 | 388.85 | 508691 | -1.51% |
| 27 Jan 2025 | 408.05 | 429.80 | 429.80 | 404.00 | 384519 | -5.46% |
| 24 Jan 2025 | 431.60 | 437.80 | 438.50 | 424.20 | 384922 | -0.93% |
| 23 Jan 2025 | 435.65 | 454.00 | 454.00 | 432.10 | 611837 | -3.32% |
| 22 Jan 2025 | 450.60 | 445.00 | 461.70 | 421.85 | 1383065 | 1.98% |
| 21 Jan 2025 | 441.85 | 456.00 | 458.95 | 438.50 | 404238 | -3.19% |
| 20 Jan 2025 | 456.40 | 436.00 | 463.50 | 432.10 | 598649 | 5.28% |
| 17 Jan 2025 | 433.50 | 431.05 | 435.70 | 423.05 | 396939 | -0.77% |
| 16 Jan 2025 | 436.85 | 438.00 | 439.90 | 431.40 | 166380 | 1.26% |
| 15 Jan 2025 | 431.40 | 441.75 | 445.25 | 429.90 | 189251 | -1.35% |
| 14 Jan 2025 | 437.30 | 429.00 | 440.60 | 426.60 | 215610 | 3.55% |
| 13 Jan 2025 | 422.30 | 448.60 | 449.40 | 418.00 | 359231 | -6.12% |
| 10 Jan 2025 | 449.85 | 460.00 | 460.00 | 443.05 | 246194 | -1.55% |
| 09 Jan 2025 | 456.95 | 463.00 | 464.00 | 452.00 | 165311 | -0.47% |
| 08 Jan 2025 | 459.10 | 467.05 | 469.40 | 456.50 | 255146 | -2.05% |
| 07 Jan 2025 | 468.70 | 460.00 | 475.50 | 458.65 | 321263 | 2.70% |
| 06 Jan 2025 | 456.40 | 480.05 | 484.25 | 452.00 | 436703 | -5.23% |
| 03 Jan 2025 | 481.60 | 489.00 | 494.30 | 475.50 | 279788 | -0.86% |
| 02 Jan 2025 | 485.80 | 486.95 | 493.95 | 479.55 | 282834 | 0.34% |
| 01 Jan 2025 | 484.15 | 485.95 | 492.70 | 481.85 | 140497 | -0.08% |
| 31 Dec 2024 | 484.55 | 482.00 | 485.50 | 473.05 | 179438 | 0.38% |
| 30 Dec 2024 | 482.70 | 488.85 | 489.05 | 474.15 | 280779 | 1.46% |
| 27 Dec 2024 | 475.75 | 475.00 | 478.00 | 469.90 | 136573 | 1.15% |
| 26 Dec 2024 | 470.35 | 474.00 | 475.55 | 464.05 | 173960 | -0.57% |
| 24 Dec 2024 | 473.05 | 478.00 | 478.00 | 470.00 | 105588 | 0.44% |
| 23 Dec 2024 | 471.00 | 482.00 | 482.00 | 469.25 | 201086 | -0.76% |
| 20 Dec 2024 | 474.60 | 490.50 | 492.40 | 470.05 | 273879 | -3.23% |
| 19 Dec 2024 | 490.45 | 485.15 | 493.75 | 484.00 | 199693 | -1.01% |
| 18 Dec 2024 | 495.45 | 492.00 | 498.75 | 490.90 | 257311 | 0.22% |
| 17 Dec 2024 | 494.35 | 500.00 | 503.70 | 492.05 | 222732 | -1.20% |
| 16 Dec 2024 | 500.35 | 490.30 | 508.40 | 490.30 | 472615 | 2.06% |
| 13 Dec 2024 | 490.25 | 493.00 | 495.45 | 483.10 | 393781 | -1.55% |
| 12 Dec 2024 | 497.95 | 505.00 | 506.80 | 495.10 | 275922 | -1.23% |
| 11 Dec 2024 | 504.15 | 503.90 | 509.40 | 500.40 | 288051 | 0.16% |
| 10 Dec 2024 | 503.35 | 516.00 | 516.65 | 498.00 | 527835 | -1.95% |
| 09 Dec 2024 | 513.35 | 515.00 | 524.40 | 511.10 | 752717 | 0.53% |
| 06 Dec 2024 | 510.65 | 511.80 | 516.55 | 495.00 | 1396705 | 0.69% |
| 05 Dec 2024 | 507.15 | 498.10 | 511.40 | 493.95 | 600411 | 2.06% |
| 04 Dec 2024 | 496.90 | 501.50 | 503.35 | 491.50 | 446222 | -0.95% |
| 03 Dec 2024 | 501.65 | 490.00 | 508.90 | 488.50 | 1278488 | 3.50% |
| 02 Dec 2024 | 484.70 | 487.85 | 493.15 | 481.55 | 224847 | -0.88% |
| 29 Nov 2024 | 489.00 | 489.90 | 491.40 | 482.00 | 260741 | 0.12% |
| 28 Nov 2024 | 488.40 | 490.10 | 501.25 | 486.45 | 332860 | -0.09% |
| 27 Nov 2024 | 488.85 | 480.00 | 492.00 | 475.05 | 342976 | 2.13% |
| 26 Nov 2024 | 478.65 | 473.80 | 479.45 | 468.05 | 259569 | 1.58% |
| 25 Nov 2024 | 471.20 | 473.90 | 479.00 | 466.00 | 304291 | 1.76% |
| 22 Nov 2024 | 463.05 | 455.25 | 469.15 | 453.85 | 315192 | 1.96% |
| 21 Nov 2024 | 454.15 | 468.00 | 471.50 | 452.50 | 530282 | -2.85% |
| 19 Nov 2024 | 467.45 | 476.00 | 487.00 | 466.00 | 263320 | -1.52% |
| 18 Nov 2024 | 474.65 | 480.00 | 483.00 | 465.00 | 287041 | -0.65% |
| 14 Nov 2024 | 477.75 | 481.45 | 489.85 | 475.10 | 254229 | -0.77% |
| 13 Nov 2024 | 481.45 | 490.00 | 496.10 | 474.35 | 410768 | -2.24% |
| 12 Nov 2024 | 492.50 | 496.95 | 502.65 | 489.25 | 212061 | 0.27% |
| 11 Nov 2024 | 491.15 | 504.95 | 504.95 | 487.00 | 343509 | -1.91% |
| 08 Nov 2024 | 500.70 | 517.30 | 519.00 | 497.00 | 344166 | -3.21% |
| 07 Nov 2024 | 517.30 | 515.35 | 524.45 | 513.80 | 252826 | 0.39% |
| 06 Nov 2024 | 515.30 | 518.30 | 525.50 | 511.20 | 581347 | -0.49% |
| 05 Nov 2024 | 517.85 | 514.50 | 530.75 | 511.05 | 530794 | 0.22% |
| 04 Nov 2024 | 516.70 | 534.00 | 534.00 | 509.00 | 505965 | -2.46% |
| 01 Nov 2024 | 529.75 | 532.05 | 534.55 | 527.05 | 72268 | 0.51% |
| 31 Oct 2024 | 527.05 | 525.00 | 533.00 | 520.10 | 366049 | 1.02% |
| 30 Oct 2024 | 521.75 | 515.00 | 529.00 | 507.65 | 413370 | 2.31% |
| 29 Oct 2024 | 509.95 | 510.05 | 527.40 | 501.80 | 575380 | -0.01% |
| 28 Oct 2024 | 510.00 | 531.15 | 533.75 | 510.00 | 880978 | -5.00% |
| 25 Oct 2024 | 536.85 | 536.85 | 548.10 | 536.85 | 1365913 | -5.00% |
| 24 Oct 2024 | 565.10 | 572.00 | 579.75 | 565.10 | 720447 | -4.99% |
| 23 Oct 2024 | 594.80 | 630.00 | 640.00 | 594.80 | 1325838 | -5.00% |
| 22 Oct 2024 | 626.10 | 643.00 | 659.00 | 618.00 | 979252 | -2.35% |
| 21 Oct 2024 | 641.15 | 630.05 | 647.80 | 615.45 | 516997 | 1.85% |
| 18 Oct 2024 | 629.50 | 617.20 | 637.80 | 607.30 | 400966 | 0.67% |
| 17 Oct 2024 | 625.30 | 638.50 | 640.15 | 621.55 | 230705 | -2.00% |
| 16 Oct 2024 | 638.05 | 640.00 | 650.45 | 630.00 | 452438 | -0.02% |
| 15 Oct 2024 | 638.15 | 618.00 | 646.00 | 615.00 | 650683 | 3.40% |
| 14 Oct 2024 | 617.15 | 616.00 | 624.90 | 604.05 | 296846 | 0.15% |
| 11 Oct 2024 | 616.20 | 627.40 | 631.05 | 610.00 | 322456 | -1.61% |
| 10 Oct 2024 | 626.30 | 627.45 | 642.00 | 621.10 | 322296 | 0.07% |
| 09 Oct 2024 | 625.85 | 600.05 | 626.65 | 600.05 | 708860 | 4.86% |
| 08 Oct 2024 | 596.85 | 577.00 | 603.00 | 576.00 | 447909 | 2.44% |
| 07 Oct 2024 | 582.65 | 607.00 | 620.80 | 577.30 | 801270 | -3.81% |
| 04 Oct 2024 | 605.75 | 613.00 | 623.70 | 582.50 | 669712 | -1.21% |
| 03 Oct 2024 | 613.15 | 624.10 | 637.95 | 611.05 | 615446 | -4.67% |
| 01 Oct 2024 | 643.20 | 631.95 | 650.20 | 621.10 | 602566 | 1.89% |
| 30 Sep 2024 | 631.25 | 640.25 | 654.00 | 627.50 | 943923 | -0.28% |
| 27 Sep 2024 | 633.05 | 610.00 | 638.00 | 609.35 | 1244570 | 4.04% |
| 26 Sep 2024 | 608.45 | 618.00 | 619.70 | 601.20 | 302300 | -1.31% |
| 25 Sep 2024 | 616.55 | 613.00 | 622.50 | 607.10 | 479520 | 0.60% |
| 24 Sep 2024 | 612.90 | 617.80 | 622.00 | 605.25 | 620030 | 0.06% |
| 23 Sep 2024 | 612.55 | 610.65 | 622.00 | 600.00 | 1101811 | 2.32% |
| 20 Sep 2024 | 598.65 | 575.00 | 598.65 | 574.45 | 1468298 | 5.00% |
| 19 Sep 2024 | 570.15 | 586.40 | 586.50 | 562.00 | 568527 | -1.47% |
| 18 Sep 2024 | 578.65 | 580.00 | 588.85 | 569.85 | 507991 | 0.05% |
| 17 Sep 2024 | 578.35 | 575.80 | 584.95 | 566.50 | 423047 | 1.86% |
| 16 Sep 2024 | 567.80 | 566.10 | 577.25 | 565.55 | 505854 | 0.19% |
| 13 Sep 2024 | 566.70 | 569.95 | 570.80 | 560.00 | 401264 | -0.26% |
| 12 Sep 2024 | 568.15 | 573.15 | 578.05 | 559.35 | 331960 | -0.85% |
| 11 Sep 2024 | 573.00 | 572.50 | 590.00 | 566.10 | 449906 | -0.10% |
| 10 Sep 2024 | 573.60 | 555.25 | 579.60 | 555.20 | 679844 | 3.91% |
| 09 Sep 2024 | 552.00 | 555.00 | 560.15 | 544.05 | 214025 | -1.35% |
| 06 Sep 2024 | 559.55 | 575.30 | 578.10 | 552.25 | 321826 | -2.73% |
| 05 Sep 2024 | 575.25 | 572.00 | 590.00 | 571.75 | 572767 | 1.09% |
| 04 Sep 2024 | 569.05 | 555.00 | 573.70 | 553.30 | 403193 | 1.38% |
| 03 Sep 2024 | 561.30 | 551.95 | 567.50 | 549.30 | 280050 | 1.69% |
| 02 Sep 2024 | 551.95 | 563.95 | 567.30 | 551.00 | 233961 | -2.13% |
| 30 Aug 2024 | 563.95 | 547.05 | 574.70 | 544.00 | 1226159 | 2.85% |
| 29 Aug 2024 | 548.30 | 557.00 | 560.95 | 545.00 | 225714 | -1.36% |
| 28 Aug 2024 | 555.85 | 561.95 | 569.50 | 552.30 | 418874 | -0.26% |
| 27 Aug 2024 | 557.30 | 543.00 | 559.00 | 542.50 | 430652 | 2.51% |
| 26 Aug 2024 | 543.65 | 550.00 | 553.05 | 538.60 | 245865 | -0.77% |
| 23 Aug 2024 | 547.85 | 545.95 | 556.00 | 544.05 | 291276 | 0.55% |
| 22 Aug 2024 | 544.85 | 548.05 | 552.45 | 542.50 | 259667 | -0.47% |
| 21 Aug 2024 | 547.40 | 551.05 | 557.55 | 543.90 | 334678 | 0.38% |
| 20 Aug 2024 | 545.35 | 551.80 | 552.50 | 542.00 | 253231 | -1.00% |
| 19 Aug 2024 | 550.85 | 553.00 | 563.00 | 545.60 | 421202 | 0.78% |
| 16 Aug 2024 | 546.60 | 550.00 | 553.65 | 543.00 | 366085 | -0.49% |
| 14 Aug 2024 | 549.30 | 545.00 | 553.60 | 536.10 | 404097 | 1.52% |
| 13 Aug 2024 | 541.05 | 547.25 | 555.00 | 538.85 | 305761 | -1.74% |
| 12 Aug 2024 | 550.65 | 536.45 | 554.95 | 536.35 | 296237 | 0.22% |
| 09 Aug 2024 | 549.45 | 561.90 | 561.90 | 544.95 | 332173 | -1.38% |
| 08 Aug 2024 | 557.15 | 548.95 | 568.50 | 542.00 | 795568 | 2.17% |
| 07 Aug 2024 | 545.30 | 540.20 | 560.30 | 534.05 | 507365 | 2.18% |
| 06 Aug 2024 | 533.65 | 540.00 | 548.95 | 526.40 | 677526 | -1.27% |
| 05 Aug 2024 | 540.50 | 550.00 | 553.30 | 540.50 | 712671 | -5.00% |
| 02 Aug 2024 | 568.95 | 570.00 | 576.00 | 562.00 | 477532 | -1.75% |
| 01 Aug 2024 | 579.10 | 581.00 | 584.00 | 568.50 | 634512 | 0.19% |
| 31 Jul 2024 | 578.00 | 580.00 | 588.85 | 574.25 | 517378 | -0.28% |
| 30 Jul 2024 | 579.60 | 566.80 | 593.40 | 563.75 | 1399566 | 2.56% |
| 29 Jul 2024 | 565.15 | 571.95 | 578.95 | 563.00 | 653500 | -0.14% |
| 26 Jul 2024 | 565.95 | 590.00 | 591.50 | 564.10 | 889064 | -3.26% |
| 25 Jul 2024 | 585.00 | 588.00 | 598.30 | 576.65 | 1776462 | -3.20% |
| 24 Jul 2024 | 604.35 | 586.00 | 604.35 | 585.05 | 4535102 | 4.99% |
| 23 Jul 2024 | 575.60 | 554.00 | 575.60 | 520.80 | 2750429 | 5.00% |
| 22 Jul 2024 | 548.20 | 528.00 | 551.00 | 527.00 | 593525 | 3.24% |
| 19 Jul 2024 | 531.00 | 536.40 | 539.40 | 528.00 | 361224 | -1.01% |
| 18 Jul 2024 | 536.40 | 546.40 | 550.00 | 530.00 | 452598 | -1.71% |
| 16 Jul 2024 | 545.75 | 542.00 | 565.70 | 542.00 | 610025 | 0.69% |
| 15 Jul 2024 | 542.00 | 543.00 | 544.00 | 535.00 | 345753 | 0.49% |
| 12 Jul 2024 | 539.35 | 549.60 | 553.00 | 538.05 | 399283 | -1.59% |
| 11 Jul 2024 | 548.05 | 565.00 | 565.00 | 545.70 | 508514 | -1.17% |
| 10 Jul 2024 | 554.55 | 557.00 | 570.00 | 530.05 | 1669461 | 1.34% |
| 09 Jul 2024 | 547.20 | 523.00 | 547.20 | 523.00 | 1079131 | 5.00% |
| 08 Jul 2024 | 521.15 | 537.00 | 539.50 | 518.70 | 1143279 | -3.46% |
| 05 Jul 2024 | 539.85 | 554.00 | 556.95 | 538.00 | 798758 | -2.62% |
| 04 Jul 2024 | 554.35 | 559.55 | 565.00 | 552.00 | 545569 | -0.93% |
| 03 Jul 2024 | 559.55 | 565.50 | 576.00 | 558.50 | 688038 | -0.53% |
| 02 Jul 2024 | 562.55 | 562.00 | 576.10 | 555.60 | 769031 | 0.57% |
| 01 Jul 2024 | 559.35 | 561.15 | 564.95 | 555.10 | 533943 | -0.32% |
| 28 Jun 2024 | 561.15 | 568.00 | 572.00 | 560.05 | 471204 | -0.67% |
| 27 Jun 2024 | 564.95 | 575.00 | 580.00 | 561.50 | 849340 | -2.03% |
| 26 Jun 2024 | 576.65 | 592.00 | 595.70 | 575.05 | 1398629 | -1.24% |
| 25 Jun 2024 | 583.90 | 558.30 | 583.90 | 556.15 | 2287674 | 5.00% |
| 24 Jun 2024 | 556.10 | 564.75 | 566.80 | 552.25 | 630067 | -1.61% |
| 21 Jun 2024 | 565.20 | 560.00 | 574.70 | 559.20 | 1312113 | 1.08% |
| 20 Jun 2024 | 559.15 | 573.95 | 578.55 | 556.00 | 1626510 | -2.26% |
| 19 Jun 2024 | 572.10 | 595.00 | 598.00 | 570.00 | 1464225 | -3.28% |
| 18 Jun 2024 | 591.50 | 581.00 | 606.05 | 564.00 | 6492934 | 2.48% |
| 14 Jun 2024 | 577.20 | 595.95 | 612.00 | 575.00 | 5124981 | -3.15% |
| 13 Jun 2024 | 595.95 | 601.00 | 622.00 | 595.95 | 8067410 | -5.00% |
| 12 Jun 2024 | 627.30 | 628.00 | 636.00 | 627.30 | 3227700 | -5.00% |
| 11 Jun 2024 | 660.30 | 704.00 | 704.45 | 660.30 | 3676236 | -5.00% |
| 10 Jun 2024 | 695.05 | 714.00 | 727.35 | 650.00 | 20439142 | 5.11% |
| 07 Jun 2024 | 661.25 | 635.95 | 661.25 | 607.15 | 9189783 | 10.00% |
| 06 Jun 2024 | 601.15 | 590.00 | 601.15 | 576.00 | 9730291 | 10.00% |
| 05 Jun 2024 | 546.50 | 476.10 | 546.50 | 476.10 | 12632703 | 19.99% |
| 04 Jun 2024 | 455.45 | 441.00 | 479.80 | 405.00 | 13015185 | 6.76% |
| 03 Jun 2024 | 426.60 | 435.00 | 435.00 | 420.40 | 1971296 | 5.88% |
| 31 May 2024 | 402.90 | 413.45 | 423.20 | 397.50 | 2822617 | -1.03% |
| 30 May 2024 | 407.10 | 388.10 | 419.80 | 381.90 | 12737468 | 9.57% |
| 29 May 2024 | 371.55 | 374.80 | 377.25 | 367.00 | 706520 | 0.64% |
| 28 May 2024 | 369.20 | 366.00 | 371.80 | 357.05 | 741196 | 1.75% |
| 27 May 2024 | 362.85 | 367.00 | 369.00 | 360.10 | 467705 | 0.83% |
| 24 May 2024 | 359.85 | 355.20 | 365.00 | 353.30 | 403109 | 1.51% |
| 23 May 2024 | 354.50 | 359.80 | 361.95 | 352.80 | 246440 | -1.20% |
| 22 May 2024 | 358.80 | 361.00 | 362.15 | 351.90 | 296388 | -0.15% |
| 21 May 2024 | 359.35 | 366.00 | 366.00 | 358.00 | 458401 | -1.41% |
| 18 May 2024 | 364.50 | 361.40 | 367.85 | 358.95 | 110261 | 1.48% |
| 17 May 2024 | 359.20 | 359.65 | 362.00 | 355.50 | 274592 | 0.17% |
| 16 May 2024 | 358.60 | 360.70 | 363.00 | 354.10 | 432012 | -0.06% |
| 15 May 2024 | 358.80 | 360.70 | 363.55 | 356.20 | 362401 | -0.08% |
| 14 May 2024 | 359.10 | 369.00 | 369.00 | 356.10 | 641698 | -1.09% |
| 13 May 2024 | 363.05 | 348.95 | 366.85 | 345.00 | 1115489 | 4.93% |
| 10 May 2024 | 346.00 | 342.75 | 349.80 | 335.40 | 447148 | 1.82% |
| 09 May 2024 | 339.80 | 364.45 | 364.45 | 335.05 | 1236707 | -5.45% |
| 08 May 2024 | 359.40 | 331.45 | 363.30 | 329.25 | 3373877 | 9.59% |
| 07 May 2024 | 327.95 | 333.25 | 334.45 | 325.40 | 259620 | -0.80% |
| 06 May 2024 | 330.60 | 334.75 | 337.80 | 327.00 | 321461 | -0.60% |
| 03 May 2024 | 332.60 | 334.75 | 335.45 | 331.00 | 237921 | 0.03% |
| 02 May 2024 | 332.50 | 333.85 | 336.45 | 331.00 | 245695 | 0.00% |
| 30 Apr 2024 | 332.50 | 332.00 | 334.45 | 330.30 | 175240 | 0.30% |
| 29 Apr 2024 | 331.50 | 334.70 | 335.90 | 330.00 | 171034 | -0.58% |
| 26 Apr 2024 | 333.45 | 335.50 | 335.90 | 331.25 | 274940 | -0.01% |
| 25 Apr 2024 | 333.50 | 334.50 | 335.50 | 331.20 | 210014 | 0.24% |
| 24 Apr 2024 | 332.70 | 330.90 | 339.55 | 330.00 | 584197 | 1.70% |
| 23 Apr 2024 | 327.15 | 323.00 | 329.30 | 319.50 | 442592 | 1.44% |
| 22 Apr 2024 | 322.50 | 314.75 | 324.00 | 314.60 | 281134 | 2.59% |
| 19 Apr 2024 | 314.35 | 301.00 | 315.95 | 301.00 | 314249 | 1.40% |
| 18 Apr 2024 | 310.00 | 301.50 | 311.65 | 301.50 | 483688 | 3.08% |
| 16 Apr 2024 | 300.75 | 298.70 | 305.00 | 297.95 | 360471 | 0.48% |
| 15 Apr 2024 | 299.30 | 306.80 | 311.55 | 296.40 | 735246 | -2.46% |
| 12 Apr 2024 | 306.85 | 309.05 | 313.65 | 305.40 | 616503 | -0.63% |
| 10 Apr 2024 | 308.80 | 312.00 | 314.00 | 307.05 | 308543 | -0.90% |
| 09 Apr 2024 | 311.60 | 313.75 | 316.80 | 310.50 | 371246 | 0.32% |
| 08 Apr 2024 | 310.60 | 325.00 | 326.60 | 309.20 | 724944 | -4.00% |
| 05 Apr 2024 | 323.55 | 326.00 | 330.05 | 322.10 | 543997 | -0.15% |
| 04 Apr 2024 | 324.05 | 341.90 | 342.00 | 320.00 | 1053344 | -4.21% |
| 03 Apr 2024 | 338.30 | 339.95 | 345.10 | 336.00 | 425090 | -0.98% |
| 02 Apr 2024 | 341.65 | 339.80 | 350.55 | 335.00 | 1028445 | 0.86% |
| 01 Apr 2024 | 338.75 | 339.20 | 341.60 | 334.10 | 357715 | 0.27% |
| 28 Mar 2024 | 337.85 | 335.20 | 339.90 | 332.10 | 214574 | 0.79% |
| 27 Mar 2024 | 335.20 | 341.00 | 345.00 | 334.00 | 355080 | -1.22% |
| 26 Mar 2024 | 339.35 | 338.00 | 342.90 | 332.00 | 348759 | 0.41% |
| 22 Mar 2024 | 337.95 | 326.00 | 339.45 | 324.00 | 325948 | 3.10% |
| 21 Mar 2024 | 327.80 | 328.00 | 329.90 | 320.80 | 147837 | 0.99% |
| 20 Mar 2024 | 324.60 | 328.10 | 328.10 | 320.00 | 140423 | -0.37% |
| 19 Mar 2024 | 325.80 | 324.70 | 328.25 | 316.40 | 222553 | 0.23% |
| 18 Mar 2024 | 325.05 | 328.30 | 330.55 | 322.05 | 191806 | -0.96% |
| 15 Mar 2024 | 328.20 | 322.95 | 330.50 | 317.00 | 264347 | 1.70% |
| 14 Mar 2024 | 322.70 | 308.90 | 325.00 | 308.05 | 332275 | 4.47% |
| 13 Mar 2024 | 308.90 | 327.65 | 327.65 | 305.95 | 640190 | -5.22% |
| 12 Mar 2024 | 325.90 | 336.25 | 336.30 | 322.30 | 347977 | -3.08% |
| 11 Mar 2024 | 336.25 | 348.90 | 351.20 | 332.10 | 444523 | 0.06% |
| 07 Mar 2024 | 336.05 | 335.00 | 339.90 | 329.90 | 428616 | 1.43% |
| 06 Mar 2024 | 331.30 | 344.60 | 344.60 | 328.65 | 555172 | -3.82% |
| 05 Mar 2024 | 344.45 | 340.45 | 346.65 | 335.75 | 471131 | 1.17% |
| 04 Mar 2024 | 340.45 | 349.95 | 349.95 | 338.55 | 399273 | -1.99% |
| 02 Mar 2024 | 347.35 | 344.85 | 350.00 | 344.85 | 78367 | 0.90% |
| 01 Mar 2024 | 344.25 | 335.00 | 354.50 | 335.00 | 2136278 | 3.78% |
| 29 Feb 2024 | 331.70 | 333.25 | 334.85 | 327.10 | 442726 | -0.21% |
| 28 Feb 2024 | 332.40 | 348.00 | 355.00 | 327.95 | 1849009 | -4.01% |
| 27 Feb 2024 | 346.30 | 333.35 | 348.00 | 329.25 | 2170569 | 4.56% |
| 26 Feb 2024 | 331.20 | 320.75 | 335.00 | 317.50 | 1193198 | 3.84% |
| 23 Feb 2024 | 318.95 | 320.65 | 322.70 | 316.70 | 174816 | -0.42% |
| 22 Feb 2024 | 320.30 | 323.70 | 324.00 | 314.55 | 291159 | -0.40% |
| 21 Feb 2024 | 321.60 | 326.40 | 328.75 | 319.25 | 362283 | -0.89% |
| 20 Feb 2024 | 324.50 | 320.80 | 327.50 | 318.40 | 245850 | 1.45% |
| 19 Feb 2024 | 319.85 | 319.50 | 329.00 | 316.30 | 508804 | 0.82% |
| 16 Feb 2024 | 317.25 | 323.00 | 325.70 | 316.20 | 281401 | -0.77% |
| 15 Feb 2024 | 319.70 | 320.00 | 328.00 | 317.80 | 392348 | 0.13% |
| 14 Feb 2024 | 319.30 | 310.00 | 321.65 | 310.00 | 215163 | 1.20% |
| 13 Feb 2024 | 315.50 | 323.15 | 323.50 | 312.10 | 277327 | -1.91% |
| 12 Feb 2024 | 321.65 | 328.70 | 335.00 | 316.95 | 718258 | -1.46% |
| 09 Feb 2024 | 326.40 | 316.65 | 336.00 | 311.80 | 1774281 | 3.85% |
| 08 Feb 2024 | 314.30 | 318.15 | 320.95 | 312.00 | 305603 | -0.76% |
| 07 Feb 2024 | 316.70 | 319.80 | 324.00 | 313.15 | 419765 | 0.06% |
| 06 Feb 2024 | 316.50 | 316.60 | 320.20 | 315.45 | 190581 | 0.40% |
| 05 Feb 2024 | 315.25 | 316.00 | 319.90 | 314.35 | 320745 | -0.06% |
| 02 Feb 2024 | 315.45 | 319.60 | 322.65 | 315.00 | 364946 | -0.85% |
| 01 Feb 2024 | 318.15 | 312.35 | 323.00 | 312.35 | 441749 | -1.38% |
| 31 Jan 2024 | 322.60 | 328.00 | 332.00 | 322.00 | 488647 | -0.97% |
| 30 Jan 2024 | 325.75 | 342.00 | 342.00 | 318.00 | 1637915 | -3.70% |
| 29 Jan 2024 | 338.25 | 331.10 | 342.70 | 322.15 | 1175848 | 3.31% |
| 25 Jan 2024 | 327.40 | 323.70 | 336.95 | 323.70 | 1008499 | 1.44% |
| 24 Jan 2024 | 322.75 | 313.40 | 328.80 | 313.10 | 820874 | 3.38% |
| 23 Jan 2024 | 312.20 | 327.45 | 327.45 | 310.10 | 629122 | -4.20% |
| 20 Jan 2024 | 325.90 | 323.80 | 331.50 | 323.25 | 501211 | 1.16% |
| 19 Jan 2024 | 322.15 | 319.40 | 325.50 | 319.10 | 516149 | 1.29% |
| 18 Jan 2024 | 318.05 | 318.70 | 323.20 | 307.50 | 687787 | -0.08% |
| 17 Jan 2024 | 318.30 | 322.95 | 326.80 | 314.50 | 1063114 | -1.74% |
| 16 Jan 2024 | 323.95 | 308.15 | 328.30 | 305.90 | 2975516 | 5.52% |
| 15 Jan 2024 | 307.00 | 309.90 | 312.05 | 305.00 | 474414 | -0.31% |
| 12 Jan 2024 | 307.95 | 311.00 | 311.15 | 306.05 | 410954 | -0.26% |
| 11 Jan 2024 | 308.75 | 309.00 | 314.00 | 304.20 | 981464 | 1.33% |
| 10 Jan 2024 | 304.70 | 304.00 | 307.95 | 300.45 | 393878 | 0.56% |
| 09 Jan 2024 | 303.00 | 305.25 | 308.70 | 300.90 | 666035 | 0.17% |
| 08 Jan 2024 | 302.50 | 299.50 | 305.45 | 287.80 | 1183707 | 1.48% |
| 05 Jan 2024 | 298.10 | 302.95 | 308.80 | 296.65 | 659699 | -1.60% |
| 04 Jan 2024 | 302.95 | 297.40 | 304.95 | 294.00 | 469495 | 2.28% |
| 03 Jan 2024 | 296.20 | 302.75 | 303.25 | 293.00 | 326689 | -1.95% |
| 02 Jan 2024 | 302.10 | 304.95 | 308.95 | 291.00 | 599796 | -0.74% |
| 01 Jan 2024 | 304.35 | 304.50 | 312.50 | 303.00 | 402989 | 0.35% |
| 29 Dec 2023 | 303.30 | 304.60 | 307.20 | 301.00 | 483412 | -0.08% |
| 28 Dec 2023 | 303.55 | 302.40 | 307.80 | 301.00 | 728584 | 1.05% |
| 27 Dec 2023 | 300.40 | 309.40 | 314.90 | 298.00 | 3541157 | -0.99% |
| 26 Dec 2023 | 303.40 | 271.40 | 305.90 | 271.00 | 7244313 | 12.18% |
| 22 Dec 2023 | 270.45 | 270.00 | 277.50 | 267.60 | 1984541 | 1.65% |
| 21 Dec 2023 | 266.05 | 249.60 | 270.00 | 245.75 | 1828454 | 7.15% |
| 20 Dec 2023 | 248.30 | 263.30 | 269.40 | 243.00 | 4076956 | 0.55% |
| 19 Dec 2023 | 246.95 | 239.90 | 248.55 | 239.85 | 922528 | 3.22% |
| 18 Dec 2023 | 239.25 | 237.25 | 244.00 | 236.60 | 548797 | 1.16% |
| 15 Dec 2023 | 236.50 | 237.30 | 240.10 | 235.85 | 329871 | -0.34% |
| 14 Dec 2023 | 237.30 | 238.30 | 241.25 | 236.05 | 234300 | 0.49% |
| 13 Dec 2023 | 236.15 | 238.15 | 239.05 | 235.10 | 194579 | -0.48% |
| 12 Dec 2023 | 237.30 | 243.05 | 243.65 | 236.50 | 470685 | -0.67% |
| 11 Dec 2023 | 238.90 | 235.40 | 239.70 | 233.90 | 213117 | 1.90% |
| 08 Dec 2023 | 234.45 | 237.30 | 238.45 | 232.25 | 206201 | -0.47% |
| 07 Dec 2023 | 235.55 | 237.45 | 239.00 | 234.50 | 232521 | -0.80% |
| 06 Dec 2023 | 237.45 | 237.00 | 240.65 | 236.65 | 176690 | -0.57% |
| 05 Dec 2023 | 238.80 | 242.00 | 243.50 | 236.80 | 208324 | -0.95% |
| 04 Dec 2023 | 241.10 | 240.10 | 244.50 | 238.70 | 320699 | 1.03% |
| 01 Dec 2023 | 238.65 | 240.00 | 244.05 | 234.95 | 315436 | 0.17% |
| 30 Nov 2023 | 238.25 | 245.00 | 245.50 | 237.40 | 315124 | -2.42% |
| 29 Nov 2023 | 244.15 | 242.50 | 246.00 | 240.50 | 340014 | 0.89% |
| 28 Nov 2023 | 242.00 | 240.45 | 243.75 | 238.15 | 259762 | 0.75% |
| 24 Nov 2023 | 240.20 | 245.05 | 245.15 | 239.00 | 166941 | -1.64% |
| 23 Nov 2023 | 244.20 | 247.55 | 249.90 | 242.40 | 340474 | 0.06% |
| 22 Nov 2023 | 244.05 | 241.05 | 245.50 | 234.20 | 426636 | 1.62% |
| 21 Nov 2023 | 240.15 | 241.65 | 245.65 | 239.35 | 234344 | -0.50% |
| 20 Nov 2023 | 241.35 | 240.00 | 245.40 | 239.05 | 446134 | 1.05% |
| 17 Nov 2023 | 238.85 | 234.80 | 241.70 | 232.55 | 439828 | 1.34% |
| 16 Nov 2023 | 235.70 | 236.05 | 237.35 | 231.50 | 260970 | -0.06% |
| 15 Nov 2023 | 235.85 | 237.30 | 239.60 | 234.10 | 318842 | -1.09% |
| 13 Nov 2023 | 238.45 | 231.30 | 239.50 | 225.00 | 632175 | 3.09% |
| 12 Nov 2023 | 231.30 | 229.80 | 232.00 | 229.80 | 70847 | 1.03% |
| 10 Nov 2023 | 228.95 | 224.05 | 231.10 | 224.05 | 178099 | 0.81% |
| 09 Nov 2023 | 227.10 | 226.50 | 229.45 | 223.35 | 194247 | 0.62% |
| 08 Nov 2023 | 225.70 | 226.40 | 228.30 | 225.15 | 124071 | -0.62% |
| 07 Nov 2023 | 227.10 | 226.50 | 229.05 | 224.35 | 188851 | 0.69% |
| 06 Nov 2023 | 225.55 | 228.90 | 229.60 | 224.25 | 189332 | -0.59% |
| 03 Nov 2023 | 226.90 | 220.60 | 229.15 | 220.60 | 268356 | 2.62% |
| 02 Nov 2023 | 221.10 | 222.00 | 223.90 | 219.10 | 222786 | 0.25% |
| 01 Nov 2023 | 220.55 | 224.40 | 227.95 | 217.20 | 210153 | -1.63% |
| 31 Oct 2023 | 224.20 | 216.75 | 231.00 | 216.15 | 1323055 | 3.70% |
| 30 Oct 2023 | 216.20 | 223.15 | 224.55 | 215.50 | 296199 | -2.92% |
| 27 Oct 2023 | 222.70 | 213.85 | 228.00 | 213.80 | 626550 | 4.95% |
| 26 Oct 2023 | 212.20 | 216.30 | 217.75 | 209.30 | 804077 | -1.90% |
| 25 Oct 2023 | 216.30 | 221.45 | 224.15 | 214.40 | 485229 | -0.57% |
| 23 Oct 2023 | 217.55 | 237.40 | 239.55 | 215.20 | 876256 | -8.21% |
| 20 Oct 2023 | 237.00 | 241.90 | 247.30 | 235.35 | 763429 | -1.84% |
| 19 Oct 2023 | 241.45 | 254.00 | 254.00 | 240.85 | 668303 | -4.05% |
| 18 Oct 2023 | 251.65 | 255.00 | 257.95 | 243.20 | 1480061 | -1.00% |
| 17 Oct 2023 | 254.20 | 246.00 | 262.00 | 244.00 | 1494808 | 3.78% |
| 16 Oct 2023 | 244.95 | 240.45 | 247.80 | 238.95 | 680500 | 2.43% |
| 13 Oct 2023 | 239.15 | 234.05 | 240.90 | 229.80 | 705084 | 2.16% |
| 12 Oct 2023 | 234.10 | 236.00 | 238.55 | 233.05 | 211816 | -1.10% |
| 11 Oct 2023 | 236.70 | 230.25 | 239.70 | 230.00 | 781723 | 2.80% |
| 10 Oct 2023 | 230.25 | 229.00 | 232.65 | 227.20 | 260807 | 0.74% |
| 09 Oct 2023 | 228.55 | 230.35 | 234.55 | 226.50 | 252447 | -1.00% |
| 06 Oct 2023 | 230.85 | 230.45 | 233.90 | 230.35 | 135645 | 0.48% |
| 05 Oct 2023 | 229.75 | 229.60 | 233.45 | 228.80 | 167941 | 0.50% |
| 04 Oct 2023 | 228.60 | 229.00 | 232.70 | 226.10 | 211432 | -0.31% |
| 03 Oct 2023 | 229.30 | 230.90 | 233.05 | 227.05 | 244421 | -0.80% |
| 29 Sep 2023 | 231.15 | 231.00 | 236.00 | 227.00 | 171096 | -0.50% |
| 28 Sep 2023 | 232.30 | 235.55 | 235.90 | 231.00 | 179177 | 0.11% |
| 27 Sep 2023 | 232.05 | 236.60 | 238.50 | 230.35 | 392156 | -1.74% |
| 26 Sep 2023 | 236.15 | 234.55 | 237.50 | 232.50 | 222638 | 0.96% |
| 25 Sep 2023 | 233.90 | 235.80 | 235.90 | 229.30 | 210662 | -0.26% |
| 22 Sep 2023 | 234.50 | 235.40 | 237.55 | 230.50 | 221839 | -0.38% |
| 21 Sep 2023 | 235.40 | 238.10 | 241.10 | 234.10 | 253845 | -1.13% |
| 20 Sep 2023 | 238.10 | 242.00 | 244.90 | 237.50 | 403651 | -2.02% |
| 18 Sep 2023 | 243.00 | 237.45 | 244.30 | 236.95 | 370380 | 2.14% |
| 15 Sep 2023 | 237.90 | 237.65 | 241.90 | 235.40 | 352047 | 0.36% |
| 14 Sep 2023 | 237.05 | 236.50 | 241.15 | 235.40 | 408859 | 0.72% |
| 13 Sep 2023 | 235.35 | 219.00 | 237.60 | 218.00 | 1709433 | 5.37% |
| 12 Sep 2023 | 223.35 | 253.00 | 256.20 | 218.25 | 2399108 | -11.79% |
| 11 Sep 2023 | 253.20 | 260.00 | 261.50 | 252.00 | 1905864 | -6.89% |
| 08 Sep 2023 | 271.95 | 259.30 | 279.40 | 258.95 | 2704437 | 5.96% |
| 07 Sep 2023 | 256.65 | 254.65 | 258.50 | 251.15 | 202140 | 1.46% |
| 06 Sep 2023 | 252.95 | 257.85 | 257.85 | 250.55 | 134564 | -0.43% |
| 05 Sep 2023 | 254.05 | 257.15 | 259.05 | 250.50 | 204233 | -0.92% |
| 04 Sep 2023 | 256.40 | 260.00 | 264.95 | 252.70 | 635457 | 0.14% |
| 01 Sep 2023 | 256.05 | 253.55 | 258.00 | 250.80 | 316418 | 2.11% |
| 31 Aug 2023 | 250.75 | 251.55 | 259.00 | 247.75 | 324359 | -0.12% |
| 30 Aug 2023 | 251.05 | 252.95 | 254.70 | 250.30 | 167159 | 0.04% |
| 29 Aug 2023 | 250.95 | 251.05 | 255.70 | 249.40 | 210938 | 0.02% |
| 28 Aug 2023 | 250.90 | 250.15 | 258.50 | 250.00 | 432523 | 0.54% |
| 25 Aug 2023 | 249.55 | 245.95 | 254.85 | 237.30 | 452230 | 0.87% |
| 24 Aug 2023 | 247.40 | 252.95 | 255.30 | 245.60 | 166490 | -2.00% |
| 23 Aug 2023 | 252.45 | 253.10 | 255.60 | 250.05 | 172425 | -0.18% |
| 22 Aug 2023 | 252.90 | 251.95 | 260.90 | 251.35 | 372234 | 1.02% |
| 21 Aug 2023 | 250.35 | 253.65 | 258.80 | 248.45 | 189471 | -0.97% |
| 18 Aug 2023 | 252.80 | 248.00 | 254.00 | 243.50 | 275975 | 1.42% |
| 17 Aug 2023 | 249.25 | 252.60 | 256.00 | 248.05 | 113274 | -1.33% |
| 16 Aug 2023 | 252.60 | 246.75 | 259.00 | 246.70 | 227820 | 1.83% |
| 14 Aug 2023 | 248.05 | 248.80 | 248.90 | 242.90 | 86821 | -0.42% |
| 11 Aug 2023 | 249.10 | 249.00 | 255.00 | 243.55 | 154340 | -0.26% |
| 10 Aug 2023 | 249.75 | 249.20 | 252.05 | 248.55 | 100879 | 0.62% |
| 09 Aug 2023 | 248.20 | 248.65 | 252.90 | 247.35 | 164028 | 0.34% |
| 08 Aug 2023 | 247.35 | 244.90 | 252.05 | 244.55 | 195593 | 1.58% |
| 07 Aug 2023 | 243.50 | 254.45 | 254.45 | 242.35 | 257085 | -3.68% |
| 04 Aug 2023 | 252.80 | 252.95 | 255.45 | 248.30 | 214973 | 2.64% |
| 03 Aug 2023 | 246.30 | 253.90 | 253.90 | 245.35 | 218455 | -0.46% |
| 02 Aug 2023 | 247.45 | 254.00 | 255.90 | 238.65 | 333764 | -1.90% |
| 01 Aug 2023 | 252.25 | 246.80 | 255.80 | 243.20 | 458281 | 2.23% |
| 31 Jul 2023 | 246.75 | 264.95 | 280.00 | 243.20 | 1194588 | -6.75% |
| 28 Jul 2023 | 264.60 | 273.00 | 273.00 | 261.10 | 290606 | -3.08% |
| 27 Jul 2023 | 273.00 | 273.30 | 276.50 | 271.10 | 121437 | -0.11% |
| 26 Jul 2023 | 273.30 | 266.00 | 276.75 | 264.30 | 279902 | 2.88% |
| 25 Jul 2023 | 265.65 | 277.80 | 278.85 | 263.45 | 526501 | -5.19% |
| 24 Jul 2023 | 280.20 | 268.80 | 287.35 | 268.80 | 1495160 | 4.38% |
| 21 Jul 2023 | 268.45 | 247.20 | 270.00 | 243.95 | 1315097 | 8.53% |
| 20 Jul 2023 | 247.35 | 238.80 | 250.00 | 236.40 | 719350 | 4.08% |
| 19 Jul 2023 | 237.65 | 241.00 | 242.90 | 234.30 | 482327 | -0.71% |
| 18 Jul 2023 | 239.35 | 222.35 | 242.00 | 222.00 | 886576 | 7.65% |
| 17 Jul 2023 | 222.35 | 223.45 | 223.90 | 220.10 | 137143 | 0.18% |
| 14 Jul 2023 | 221.95 | 219.00 | 224.90 | 217.70 | 184617 | 2.35% |
| 13 Jul 2023 | 216.85 | 218.95 | 222.10 | 215.25 | 86814 | -0.73% |
| 12 Jul 2023 | 218.45 | 221.50 | 222.75 | 216.05 | 144007 | -1.35% |
| 11 Jul 2023 | 221.45 | 225.70 | 227.95 | 219.05 | 290991 | -1.01% |
| 10 Jul 2023 | 223.70 | 216.95 | 227.05 | 212.60 | 346913 | 3.11% |
| 07 Jul 2023 | 216.95 | 215.75 | 219.70 | 214.70 | 134493 | -0.98% |
| 06 Jul 2023 | 219.10 | 215.00 | 221.30 | 215.00 | 204364 | 1.91% |
| 05 Jul 2023 | 215.00 | 218.75 | 221.00 | 213.55 | 238717 | -0.78% |
| 04 Jul 2023 | 216.70 | 217.60 | 218.05 | 214.20 | 203120 | 0.39% |
| 03 Jul 2023 | 215.85 | 212.80 | 219.70 | 209.60 | 438961 | 2.66% |
| 30 Jun 2023 | 210.25 | 213.40 | 213.40 | 209.05 | 80071 | -0.33% |
| 28 Jun 2023 | 210.95 | 211.80 | 213.70 | 210.00 | 83326 | 0.55% |
| 27 Jun 2023 | 209.80 | 212.80 | 214.00 | 208.20 | 128377 | -1.41% |
| 26 Jun 2023 | 212.80 | 212.45 | 215.80 | 209.10 | 202958 | 0.16% |
| 23 Jun 2023 | 212.45 | 215.00 | 215.00 | 209.45 | 129629 | 0.54% |
| 22 Jun 2023 | 211.30 | 215.50 | 218.90 | 210.10 | 294893 | -0.96% |
| 21 Jun 2023 | 213.35 | 216.00 | 217.00 | 212.55 | 179061 | -0.70% |
| 20 Jun 2023 | 214.85 | 213.90 | 215.35 | 211.00 | 116988 | 1.44% |
| 19 Jun 2023 | 211.80 | 215.95 | 215.95 | 211.00 | 135535 | -0.38% |
| 16 Jun 2023 | 212.60 | 213.00 | 216.75 | 211.50 | 231080 | 0.19% |
| 15 Jun 2023 | 212.20 | 221.90 | 221.90 | 208.75 | 391097 | -3.61% |
| 14 Jun 2023 | 220.15 | 221.00 | 222.65 | 217.15 | 226466 | 0.85% |
| 13 Jun 2023 | 218.30 | 213.00 | 220.90 | 212.10 | 313388 | 3.12% |
| 12 Jun 2023 | 211.70 | 210.95 | 216.95 | 210.20 | 295749 | 0.36% |
| 09 Jun 2023 | 210.95 | 210.50 | 213.95 | 208.30 | 169743 | 1.30% |
| 08 Jun 2023 | 208.25 | 214.60 | 214.60 | 206.60 | 202383 | -2.05% |
| 07 Jun 2023 | 212.60 | 208.00 | 214.70 | 208.00 | 353523 | 2.78% |
| 06 Jun 2023 | 206.85 | 203.00 | 209.70 | 203.00 | 222991 | 1.57% |
| 05 Jun 2023 | 203.65 | 208.55 | 212.10 | 202.65 | 317685 | -2.19% |
| 02 Jun 2023 | 208.20 | 210.70 | 210.85 | 206.35 | 247771 | -0.53% |
| 01 Jun 2023 | 209.30 | 215.45 | 216.55 | 208.20 | 301909 | -2.99% |
| 31 May 2023 | 215.75 | 215.30 | 218.90 | 213.05 | 335003 | 1.55% |
| 30 May 2023 | 212.45 | 205.00 | 217.60 | 203.30 | 959902 | 4.09% |
| 29 May 2023 | 204.10 | 203.45 | 214.70 | 203.10 | 1213066 | 1.85% |
| 26 May 2023 | 200.40 | 209.00 | 215.65 | 194.80 | 1982161 | -0.12% |
| 25 May 2023 | 200.65 | 189.20 | 206.00 | 189.10 | 1396015 | 5.66% |
| 24 May 2023 | 189.90 | 192.00 | 195.65 | 189.00 | 220197 | -1.09% |
| 23 May 2023 | 192.00 | 193.65 | 196.90 | 191.05 | 142473 | -0.49% |
| 22 May 2023 | 192.95 | 190.00 | 199.00 | 190.00 | 373188 | -2.35% |
| 19 May 2023 | 197.60 | 194.50 | 198.95 | 191.45 | 166575 | 2.33% |
| 18 May 2023 | 193.10 | 195.55 | 199.65 | 190.00 | 238757 | -0.87% |
| 17 May 2023 | 194.80 | 191.00 | 198.00 | 189.50 | 328424 | 1.78% |
| 16 May 2023 | 191.40 | 193.00 | 193.45 | 188.00 | 157546 | 0.24% |
| 15 May 2023 | 190.95 | 189.00 | 192.20 | 187.05 | 186621 | 1.41% |
| 12 May 2023 | 188.30 | 185.25 | 192.40 | 183.50 | 393647 | 2.03% |
| 11 May 2023 | 184.55 | 181.50 | 185.65 | 180.00 | 196236 | 0.93% |
| 10 May 2023 | 182.85 | 185.55 | 186.35 | 181.60 | 182868 | -1.46% |
| 09 May 2023 | 185.55 | 176.50 | 189.00 | 176.50 | 736896 | 5.31% |
| 08 May 2023 | 176.20 | 172.80 | 179.65 | 171.25 | 429772 | 3.68% |
| 05 May 2023 | 169.95 | 173.00 | 173.20 | 167.90 | 136021 | -0.79% |
| 04 May 2023 | 171.30 | 174.90 | 174.90 | 168.95 | 173034 | -0.32% |
| 03 May 2023 | 171.85 | 170.00 | 173.00 | 168.75 | 172872 | 1.09% |
| 02 May 2023 | 170.00 | 170.95 | 171.95 | 168.05 | 76689 | 0.50% |
| 28 Apr 2023 | 169.15 | 167.15 | 170.05 | 166.00 | 124930 | 1.65% |
| 27 Apr 2023 | 166.40 | 166.80 | 168.15 | 165.10 | 71752 | -0.27% |
| 26 Apr 2023 | 166.85 | 167.50 | 168.50 | 165.40 | 75512 | -0.39% |
| 25 Apr 2023 | 167.50 | 170.80 | 170.80 | 166.55 | 92314 | -1.21% |
| 24 Apr 2023 | 169.55 | 171.75 | 172.25 | 167.00 | 118640 | -0.50% |
| 21 Apr 2023 | 170.40 | 169.95 | 176.40 | 167.55 | 644763 | 1.04% |
| 20 Apr 2023 | 168.65 | 167.40 | 171.00 | 167.40 | 89104 | 0.78% |
| 19 Apr 2023 | 167.35 | 171.00 | 172.05 | 166.05 | 161928 | -0.71% |
| 18 Apr 2023 | 168.55 | 169.70 | 169.85 | 165.10 | 135333 | 0.27% |
| 17 Apr 2023 | 168.10 | 165.75 | 172.40 | 165.05 | 223709 | 1.42% |
| 13 Apr 2023 | 165.75 | 167.20 | 167.20 | 163.05 | 97306 | -0.42% |
| 12 Apr 2023 | 166.45 | 168.00 | 171.15 | 165.40 | 124021 | 0.03% |
| 11 Apr 2023 | 166.40 | 165.90 | 168.50 | 162.70 | 206663 | 0.48% |
| 10 Apr 2023 | 165.60 | 172.95 | 172.95 | 164.75 | 236889 | -4.88% |
| 06 Apr 2023 | 174.10 | 167.60 | 176.20 | 162.75 | 517448 | 2.77% |
| 05 Apr 2023 | 169.40 | 156.35 | 175.75 | 155.85 | 789810 | 8.80% |
| 03 Apr 2023 | 155.70 | 145.40 | 158.00 | 144.45 | 333948 | 8.01% |
| 31 Mar 2023 | 144.15 | 147.10 | 149.65 | 142.25 | 237881 | -2.44% |
| 29 Mar 2023 | 147.75 | 148.70 | 151.45 | 147.00 | 223251 | 0.34% |
| 28 Mar 2023 | 147.25 | 146.35 | 148.90 | 146.35 | 157519 | 0.00% |
| 27 Mar 2023 | 147.25 | 148.00 | 151.30 | 145.30 | 169682 | -0.47% |
| 24 Mar 2023 | 147.95 | 145.80 | 148.45 | 143.95 | 158737 | 1.44% |
| 23 Mar 2023 | 145.85 | 147.00 | 148.00 | 143.60 | 135485 | -0.61% |
| 22 Mar 2023 | 146.75 | 141.30 | 148.75 | 141.30 | 253820 | 2.87% |
| 21 Mar 2023 | 142.65 | 142.45 | 144.00 | 139.05 | 260064 | 1.35% |
| 20 Mar 2023 | 140.75 | 144.00 | 144.90 | 136.10 | 272001 | 2.55% |
| 17 Mar 2023 | 137.25 | 140.10 | 141.20 | 135.15 | 122414 | -0.83% |
| 16 Mar 2023 | 138.40 | 138.20 | 141.10 | 137.20 | 76042 | 0.44% |
| 15 Mar 2023 | 137.80 | 142.00 | 142.70 | 137.20 | 99012 | -2.37% |
| 14 Mar 2023 | 141.15 | 143.10 | 143.10 | 139.95 | 70654 | -0.42% |
| 13 Mar 2023 | 141.75 | 142.00 | 144.00 | 141.50 | 81627 | -0.87% |
| 10 Mar 2023 | 143.00 | 143.40 | 143.75 | 141.15 | 92049 | 0.70% |
| 09 Mar 2023 | 142.00 | 141.10 | 144.95 | 140.20 | 151605 | -0.07% |
| 08 Mar 2023 | 142.10 | 145.90 | 146.40 | 140.75 | 185248 | -1.83% |
| 06 Mar 2023 | 144.75 | 145.00 | 145.90 | 143.10 | 92246 | 0.38% |
| 03 Mar 2023 | 144.20 | 145.05 | 146.15 | 143.50 | 221730 | 0.52% |
| 02 Mar 2023 | 143.45 | 144.85 | 146.20 | 143.10 | 162401 | -0.97% |
| 01 Mar 2023 | 144.85 | 144.00 | 146.60 | 143.50 | 93261 | 1.05% |
| 28 Feb 2023 | 143.35 | 141.85 | 147.80 | 141.15 | 189093 | 1.06% |
| 27 Feb 2023 | 141.85 | 141.00 | 146.35 | 141.00 | 178844 | -4.03% |
| 24 Feb 2023 | 147.80 | 148.00 | 150.10 | 147.00 | 29504 | -0.97% |
| 23 Feb 2023 | 149.25 | 148.25 | 150.05 | 146.15 | 67172 | 1.91% |
| 22 Feb 2023 | 146.45 | 150.55 | 155.00 | 145.80 | 116538 | -2.72% |
| 21 Feb 2023 | 150.55 | 152.35 | 152.35 | 149.70 | 64779 | -0.20% |
| 20 Feb 2023 | 150.85 | 155.45 | 155.45 | 150.10 | 73549 | -1.95% |
| 17 Feb 2023 | 153.85 | 151.05 | 155.60 | 151.00 | 70373 | 1.32% |
| 16 Feb 2023 | 151.85 | 154.95 | 155.95 | 150.60 | 47431 | -1.40% |
| 15 Feb 2023 | 154.00 | 152.50 | 156.85 | 151.95 | 68708 | 0.95% |
| 14 Feb 2023 | 152.55 | 156.95 | 156.95 | 150.65 | 56244 | -2.49% |
| 13 Feb 2023 | 156.45 | 154.95 | 157.70 | 151.05 | 108658 | 1.13% |
| 10 Feb 2023 | 154.70 | 158.40 | 159.40 | 154.00 | 93173 | -1.50% |
| 09 Feb 2023 | 157.05 | 152.20 | 158.70 | 151.25 | 241488 | 4.01% |
| 08 Feb 2023 | 151.00 | 144.95 | 152.85 | 142.50 | 239757 | 4.39% |
| 07 Feb 2023 | 144.65 | 143.00 | 146.00 | 139.50 | 271197 | 1.05% |
| 06 Feb 2023 | 143.15 | 149.60 | 151.25 | 142.60 | 224075 | -2.82% |
| 03 Feb 2023 | 147.30 | 158.65 | 158.65 | 145.00 | 316667 | -5.79% |
| 02 Feb 2023 | 156.35 | 157.00 | 160.50 | 155.15 | 123461 | 0.71% |
| 01 Feb 2023 | 155.25 | 154.00 | 159.15 | 152.30 | 189583 | 1.04% |
| 31 Jan 2023 | 153.65 | 158.65 | 158.65 | 151.10 | 321112 | -2.51% |
| 30 Jan 2023 | 157.60 | 168.10 | 170.45 | 156.30 | 268520 | -6.69% |
| 27 Jan 2023 | 168.90 | 172.15 | 172.80 | 167.00 | 137378 | -1.29% |
| 25 Jan 2023 | 171.10 | 171.20 | 174.35 | 168.55 | 198609 | -1.41% |
| 24 Jan 2023 | 173.55 | 170.00 | 174.90 | 168.35 | 291660 | 0.35% |
| 23 Jan 2023 | 172.95 | 189.00 | 189.00 | 170.80 | 899409 | -7.44% |
| 20 Jan 2023 | 186.85 | 174.90 | 194.00 | 161.35 | 2288576 | 4.82% |
| 19 Jan 2023 | 178.25 | 184.18 | 186.11 | 176.47 | 357437 | -3.26% |
| 18 Jan 2023 | 184.26 | 186.62 | 186.92 | 182.51 | 216432 | -1.26% |
| 17 Jan 2023 | 186.62 | 187.63 | 188.14 | 184.39 | 192098 | 0.58% |
| 16 Jan 2023 | 185.55 | 185.60 | 187.48 | 181.80 | 311859 | 1.48% |
| 13 Jan 2023 | 182.84 | 185.10 | 186.11 | 181.80 | 117664 | 0.43% |
| 12 Jan 2023 | 182.05 | 182.56 | 183.55 | 181.60 | 36215 | 0.42% |
| 11 Jan 2023 | 181.29 | 185.17 | 186.87 | 180.91 | 72678 | -1.61% |
| 10 Jan 2023 | 184.26 | 189.03 | 189.03 | 183.32 | 79108 | -1.57% |
| 09 Jan 2023 | 187.20 | 189.68 | 191.41 | 186.67 | 121246 | 0.43% |
| 06 Jan 2023 | 186.39 | 189.15 | 189.68 | 185.10 | 62475 | -1.01% |
| 05 Jan 2023 | 188.29 | 189.25 | 190.14 | 183.60 | 137901 | 0.50% |
| 04 Jan 2023 | 187.35 | 188.42 | 191.26 | 185.70 | 123480 | -0.55% |
| 03 Jan 2023 | 188.39 | 182.56 | 190.06 | 181.90 | 180094 | 3.57% |
| 02 Jan 2023 | 181.90 | 181.95 | 183.93 | 180.46 | 37992 | 0.00% |
| 30 Dec 2022 | 181.90 | 182.69 | 183.75 | 181.06 | 55851 | 0.04% |
| 29 Dec 2022 | 181.82 | 178.02 | 183.07 | 176.12 | 86755 | 2.06% |
| 28 Dec 2022 | 178.15 | 174.72 | 179.62 | 174.72 | 62667 | 1.96% |
| 27 Dec 2022 | 174.72 | 175.46 | 177.49 | 173.53 | 97776 | 1.69% |
| 26 Dec 2022 | 171.81 | 168.87 | 175.51 | 168.87 | 83158 | 0.19% |
| 23 Dec 2022 | 171.48 | 176.45 | 179.19 | 169.48 | 144538 | -3.73% |
| 22 Dec 2022 | 178.12 | 184.39 | 185.91 | 176.70 | 186576 | -3.46% |
| 21 Dec 2022 | 184.51 | 191.59 | 192.70 | 181.55 | 321993 | -1.48% |
| 20 Dec 2022 | 187.28 | 182.56 | 191.69 | 179.82 | 575267 | 3.49% |
| 19 Dec 2022 | 180.96 | 177.49 | 183.07 | 174.65 | 180704 | 2.39% |
| 16 Dec 2022 | 176.73 | 176.47 | 185.20 | 174.07 | 369492 | 1.71% |
| 15 Dec 2022 | 173.76 | 172.42 | 174.45 | 171.73 | 153126 | 0.45% |
| 14 Dec 2022 | 172.98 | 170.92 | 173.89 | 170.29 | 124107 | 1.26% |
| 13 Dec 2022 | 170.82 | 170.69 | 171.83 | 169.48 | 60031 | 0.52% |
| 12 Dec 2022 | 169.93 | 171.40 | 171.43 | 168.87 | 65035 | -0.60% |
| 09 Dec 2022 | 170.95 | 168.13 | 171.91 | 167.63 | 86359 | 1.74% |
| 08 Dec 2022 | 168.03 | 167.50 | 168.87 | 167.50 | 40287 | -0.88% |
| 07 Dec 2022 | 169.53 | 171.12 | 171.12 | 167.63 | 60893 | -0.56% |
| 06 Dec 2022 | 170.49 | 173.33 | 173.58 | 170.16 | 47087 | -1.61% |
| 05 Dec 2022 | 173.28 | 176.07 | 176.42 | 172.06 | 101295 | -1.08% |
| 02 Dec 2022 | 175.18 | 165.82 | 176.47 | 162.81 | 278221 | 6.20% |
| 01 Dec 2022 | 164.96 | 162.40 | 166.64 | 161.51 | 99966 | 2.09% |
| 30 Nov 2022 | 161.59 | 162.25 | 164.30 | 161.31 | 69645 | -0.41% |
| 29 Nov 2022 | 162.25 | 164.56 | 165.17 | 161.77 | 86161 | -1.10% |
| 28 Nov 2022 | 164.05 | 161.79 | 166.08 | 161.79 | 101320 | 1.68% |
| 25 Nov 2022 | 161.34 | 163.29 | 163.29 | 160.83 | 35453 | -0.70% |
| 24 Nov 2022 | 162.48 | 162.30 | 163.31 | 161.77 | 188439 | 0.27% |
| 23 Nov 2022 | 162.05 | 164.25 | 164.68 | 161.36 | 195348 | -0.88% |
| 22 Nov 2022 | 163.49 | 163.92 | 165.72 | 163.26 | 29895 | -1.17% |
| 21 Nov 2022 | 165.42 | 166.15 | 166.23 | 164.02 | 32724 | 0.06% |
| 18 Nov 2022 | 165.32 | 166.79 | 167.35 | 164.81 | 50339 | 0.39% |
| 17 Nov 2022 | 164.68 | 163.29 | 165.62 | 162.33 | 64202 | 1.11% |
| 16 Nov 2022 | 162.88 | 163.01 | 165.09 | 161.79 | 43114 | -1.08% |
| 15 Nov 2022 | 164.66 | 164.79 | 166.28 | 163.39 | 53202 | 0.90% |
| 14 Nov 2022 | 163.19 | 161.64 | 164.76 | 160.27 | 56287 | 1.55% |
| 11 Nov 2022 | 160.70 | 164.30 | 164.91 | 159.79 | 108211 | -0.80% |
| 10 Nov 2022 | 162.00 | 163.29 | 164.25 | 160.80 | 35734 | -0.31% |
| 09 Nov 2022 | 162.50 | 163.04 | 164.81 | 161.77 | 78405 | 0.61% |
| 07 Nov 2022 | 161.51 | 166.84 | 167.27 | 160.30 | 89091 | -2.05% |
| 04 Nov 2022 | 164.89 | 161.26 | 167.30 | 161.01 | 130402 | 2.86% |
| 03 Nov 2022 | 160.30 | 158.09 | 165.65 | 158.09 | 91381 | 1.40% |
| 02 Nov 2022 | 158.09 | 153.71 | 159.36 | 153.53 | 48499 | 2.99% |
| 01 Nov 2022 | 153.50 | 152.64 | 156.75 | 152.64 | 50150 | 0.44% |
| 31 Oct 2022 | 152.82 | 156.19 | 156.75 | 152.41 | 63716 | -1.53% |
| 28 Oct 2022 | 155.20 | 156.70 | 157.71 | 154.01 | 55366 | -0.86% |
| 27 Oct 2022 | 156.54 | 160.50 | 161.67 | 155.68 | 61923 | -1.49% |
| 25 Oct 2022 | 158.90 | 161.79 | 162.45 | 158.62 | 46543 | -2.06% |
| 24 Oct 2022 | 162.25 | 161.06 | 167.04 | 155.12 | 47025 | 1.15% |
| 21 Oct 2022 | 160.40 | 163.29 | 163.29 | 159.31 | 41625 | -0.89% |
| 20 Oct 2022 | 161.84 | 164.46 | 164.46 | 160.78 | 34441 | -1.59% |
| 19 Oct 2022 | 164.46 | 165.44 | 166.10 | 162.28 | 79257 | -0.59% |
| 18 Oct 2022 | 165.44 | 160.73 | 172.37 | 152.56 | 399095 | 3.93% |
| 17 Oct 2022 | 159.18 | 163.34 | 164.20 | 158.73 | 49690 | -1.57% |
| 14 Oct 2022 | 161.72 | 162.68 | 163.57 | 160.83 | 31487 | 0.67% |
| 13 Oct 2022 | 160.65 | 159.28 | 164.81 | 157.71 | 45605 | 0.75% |
| 12 Oct 2022 | 159.46 | 161.34 | 163.52 | 158.73 | 37491 | -1.02% |
| 11 Oct 2022 | 161.11 | 164.43 | 164.56 | 160.63 | 42191 | -1.55% |
| 10 Oct 2022 | 163.64 | 166.05 | 166.05 | 163.21 | 44135 | -2.23% |
| 07 Oct 2022 | 167.37 | 168.36 | 169.58 | 166.41 | 57961 | -1.26% |
| 06 Oct 2022 | 169.50 | 169.93 | 172.92 | 168.64 | 210068 | -0.18% |
| 04 Oct 2022 | 169.81 | 174.27 | 174.65 | 168.77 | 161867 | -0.90% |
| 03 Oct 2022 | 171.35 | 172.42 | 176.98 | 170.11 | 344328 | 0.84% |
| 30 Sep 2022 | 169.93 | 159.33 | 188.64 | 157.61 | 3333391 | 7.66% |
| 29 Sep 2022 | 157.84 | 155.18 | 160.75 | 154.62 | 188722 | 2.33% |
| 28 Sep 2022 | 154.24 | 152.64 | 156.14 | 150.61 | 52120 | 1.00% |
| 27 Sep 2022 | 152.72 | 147.82 | 154.14 | 146.61 | 95820 | 2.57% |
| 26 Sep 2022 | 148.89 | 153.65 | 153.65 | 147.57 | 64094 | -3.74% |
| 23 Sep 2022 | 154.67 | 159.21 | 160.20 | 153.65 | 208380 | -2.46% |
| 22 Sep 2022 | 158.57 | 164.81 | 168.87 | 157.23 | 268074 | -2.07% |
| 21 Sep 2022 | 161.92 | 164.91 | 165.55 | 161.26 | 84431 | -1.81% |
| 20 Sep 2022 | 164.91 | 162.10 | 165.39 | 162.10 | 67316 | 1.17% |
| 19 Sep 2022 | 163.01 | 164.81 | 167.12 | 160.68 | 120720 | 0.25% |
| 16 Sep 2022 | 162.60 | 167.09 | 171.40 | 159.64 | 348900 | -2.70% |
| 15 Sep 2022 | 167.12 | 168.46 | 168.46 | 163.80 | 88938 | 0.16% |
| 14 Sep 2022 | 166.86 | 164.46 | 169.88 | 164.46 | 135930 | 1.02% |
| 13 Sep 2022 | 165.17 | 168.51 | 169.63 | 164.81 | 67488 | -1.98% |
| 12 Sep 2022 | 168.51 | 166.33 | 172.42 | 165.24 | 191197 | 2.53% |
| 09 Sep 2022 | 164.35 | 169.12 | 169.12 | 163.29 | 49023 | -1.70% |
| 08 Sep 2022 | 167.19 | 169.37 | 169.37 | 164.53 | 74782 | 0.15% |
| 07 Sep 2022 | 166.94 | 163.29 | 168.87 | 161.92 | 84061 | 2.86% |
| 06 Sep 2022 | 162.30 | 164.51 | 165.39 | 161.51 | 303464 | -1.34% |
| 05 Sep 2022 | 164.51 | 166.84 | 168.28 | 163.29 | 100051 | -0.93% |
| 02 Sep 2022 | 166.05 | 166.33 | 167.40 | 164.35 | 110654 | 0.18% |
| 01 Sep 2022 | 165.75 | 164.81 | 167.50 | 162.07 | 72875 | 0.45% |
| 30 Aug 2022 | 165.01 | 165.72 | 168.01 | 164.35 | 165197 | 0.23% |
| 29 Aug 2022 | 164.63 | 160.25 | 167.73 | 160.25 | 127872 | -3.85% |
| 26 Aug 2022 | 171.23 | 169.88 | 174.70 | 168.82 | 259396 | 2.03% |
| 25 Aug 2022 | 167.83 | 158.73 | 169.15 | 158.70 | 401399 | 5.94% |
| 24 Aug 2022 | 158.42 | 158.70 | 161.64 | 157.25 | 179338 | -0.27% |
| 23 Aug 2022 | 158.85 | 155.68 | 160.47 | 155.12 | 354364 | 0.87% |
| 22 Aug 2022 | 157.48 | 159.87 | 159.89 | 155.40 | 106045 | -1.46% |
| 19 Aug 2022 | 159.82 | 157.89 | 160.58 | 156.70 | 354909 | 1.60% |
| 18 Aug 2022 | 157.31 | 157.81 | 159.26 | 155.94 | 170509 | 0.29% |
| 17 Aug 2022 | 156.85 | 152.59 | 162.12 | 150.38 | 375097 | 3.95% |
| 16 Aug 2022 | 150.89 | 154.16 | 154.82 | 147.47 | 152630 | -1.46% |
| 12 Aug 2022 | 153.12 | 157.20 | 158.70 | 151.90 | 118293 | -1.05% |
| 11 Aug 2022 | 154.74 | 152.13 | 156.14 | 152.13 | 160657 | 2.17% |
| 10 Aug 2022 | 151.45 | 155.68 | 155.68 | 150.81 | 167225 | -0.43% |
| 08 Aug 2022 | 152.11 | 150.36 | 160.32 | 149.60 | 190154 | 2.65% |
| 05 Aug 2022 | 148.18 | 146.15 | 150.10 | 145.13 | 209395 | 2.19% |
| 04 Aug 2022 | 145.01 | 145.97 | 147.59 | 144.02 | 52119 | -0.03% |
| 03 Aug 2022 | 145.06 | 141.99 | 148.08 | 141.99 | 405716 | 2.54% |
| 02 Aug 2022 | 141.46 | 138.90 | 141.94 | 138.72 | 181316 | 1.83% |
| 01 Aug 2022 | 138.92 | 141.48 | 143.13 | 136.92 | 198366 | -2.77% |
| 29 Jul 2022 | 142.88 | 147.06 | 148.08 | 138.44 | 545761 | -0.79% |
| 28 Jul 2022 | 144.02 | 144.45 | 147.39 | 143.51 | 65929 | 0.69% |
| 27 Jul 2022 | 143.03 | 147.52 | 147.52 | 141.84 | 48024 | -2.10% |
| 26 Jul 2022 | 146.10 | 144.45 | 146.55 | 142.55 | 42096 | 1.04% |
| 25 Jul 2022 | 144.60 | 145.92 | 149.50 | 142.55 | 46851 | -0.90% |
| 22 Jul 2022 | 145.92 | 147.70 | 147.70 | 144.53 | 34223 | -0.10% |
| 21 Jul 2022 | 146.07 | 147.59 | 150.97 | 144.02 | 102547 | -1.71% |
| 20 Jul 2022 | 148.61 | 148.05 | 150.08 | 145.90 | 92035 | 1.38% |
| 19 Jul 2022 | 146.58 | 141.43 | 148.94 | 139.46 | 222553 | 4.22% |
| 18 Jul 2022 | 140.65 | 143.51 | 146.23 | 139.46 | 183034 | 0.31% |
| 15 Jul 2022 | 140.22 | 140.98 | 143.08 | 138.85 | 37660 | -0.54% |
| 14 Jul 2022 | 140.98 | 144.98 | 145.52 | 140.06 | 26356 | -1.69% |
| 13 Jul 2022 | 143.41 | 139.96 | 144.02 | 139.07 | 66562 | 2.99% |
| 12 Jul 2022 | 139.25 | 144.53 | 146.58 | 137.68 | 76792 | -3.72% |
| 11 Jul 2022 | 144.63 | 145.03 | 147.92 | 143.33 | 47681 | -0.28% |
| 08 Jul 2022 | 145.03 | 140.57 | 145.90 | 138.44 | 137709 | 4.20% |
| 07 Jul 2022 | 139.18 | 135.91 | 140.95 | 135.40 | 37257 | 2.54% |
| 06 Jul 2022 | 135.73 | 136.46 | 137.43 | 132.96 | 17494 | -0.53% |
| 05 Jul 2022 | 136.46 | 137.38 | 138.57 | 135.55 | 34345 | 0.78% |
| 04 Jul 2022 | 135.40 | 132.86 | 136.92 | 132.86 | 29278 | 1.04% |
| 01 Jul 2022 | 134.00 | 134.64 | 136.01 | 133.09 | 21216 | -0.19% |
| 30 Jun 2022 | 134.26 | 138.01 | 138.01 | 133.60 | 15739 | -1.29% |
| 29 Jun 2022 | 136.01 | 134.97 | 136.77 | 134.97 | 9949 | -0.63% |
| 28 Jun 2022 | 136.87 | 136.92 | 137.60 | 134.76 | 17837 | -0.01% |
| 27 Jun 2022 | 136.89 | 140.44 | 140.47 | 136.44 | 34970 | -1.39% |
| 24 Jun 2022 | 138.82 | 139.96 | 140.37 | 136.41 | 38731 | -0.24% |
| 23 Jun 2022 | 139.15 | 139.58 | 140.44 | 136.41 | 31405 | 1.14% |
| 22 Jun 2022 | 137.58 | 133.88 | 139.94 | 132.53 | 43752 | 2.51% |
| 21 Jun 2022 | 134.21 | 127.74 | 134.79 | 127.74 | 39357 | 4.30% |
| 20 Jun 2022 | 128.68 | 131.85 | 132.94 | 126.78 | 31620 | -1.63% |
| 17 Jun 2022 | 130.81 | 134.41 | 135.42 | 129.85 | 38477 | -3.43% |
| 16 Jun 2022 | 135.45 | 140.98 | 140.98 | 134.54 | 36359 | -2.76% |
| 15 Jun 2022 | 139.30 | 141.48 | 141.48 | 138.95 | 53239 | -0.13% |
| 14 Jun 2022 | 139.48 | 140.32 | 143.46 | 136.97 | 27915 | -0.60% |
| 13 Jun 2022 | 140.32 | 139.46 | 143.28 | 138.82 | 51573 | -0.70% |
| 10 Jun 2022 | 141.31 | 140.22 | 143.49 | 139.96 | 52827 | 0.38% |
| 09 Jun 2022 | 140.77 | 142.60 | 143.31 | 140.22 | 67400 | -1.34% |
| 08 Jun 2022 | 142.68 | 146.83 | 146.83 | 142.27 | 36790 | -1.36% |
| 07 Jun 2022 | 144.65 | 148.15 | 148.15 | 143.51 | 56394 | -1.38% |
| 06 Jun 2022 | 146.68 | 148.28 | 150.05 | 146.00 | 47499 | -1.08% |
| 03 Jun 2022 | 148.28 | 150.03 | 150.33 | 146.71 | 54762 | 0.31% |
| 02 Jun 2022 | 147.82 | 149.42 | 151.37 | 146.81 | 56032 | -1.07% |
| 01 Jun 2022 | 149.42 | 151.63 | 151.85 | 147.52 | 31454 | -0.29% |
| 31 May 2022 | 149.85 | 144.60 | 151.80 | 144.60 | 255488 | 0.19% |
| 30 May 2022 | 149.57 | 146.05 | 152.13 | 142.04 | 124704 | 2.25% |
| 27 May 2022 | 146.28 | 149.88 | 152.13 | 142.19 | 264767 | -0.94% |
| 26 May 2022 | 147.67 | 150.10 | 152.49 | 144.55 | 67494 | -1.29% |
| 25 May 2022 | 149.60 | 152.13 | 152.13 | 147.57 | 71671 | -0.19% |
| 24 May 2022 | 149.88 | 150.61 | 152.72 | 149.60 | 26209 | -0.48% |
| 23 May 2022 | 150.61 | 149.60 | 153.96 | 149.19 | 49304 | 1.87% |
| 20 May 2022 | 147.85 | 148.10 | 149.83 | 147.19 | 38651 | 1.32% |
| 19 May 2022 | 145.92 | 147.06 | 149.06 | 144.91 | 45833 | -3.23% |
| 18 May 2022 | 150.79 | 152.59 | 154.62 | 149.65 | 104697 | 0.83% |
| 17 May 2022 | 149.55 | 149.04 | 151.63 | 147.14 | 46791 | 1.76% |
| 16 May 2022 | 146.96 | 149.60 | 149.60 | 145.54 | 37140 | -0.12% |
| 13 May 2022 | 147.14 | 149.55 | 152.08 | 146.55 | 43619 | 0.35% |
| 12 May 2022 | 146.63 | 146.02 | 148.91 | 143.03 | 78654 | 0.49% |
| 11 May 2022 | 145.92 | 149.65 | 153.02 | 144.68 | 91080 | -1.94% |
| 10 May 2022 | 148.81 | 152.13 | 153.83 | 148.08 | 38229 | -1.20% |
| 09 May 2022 | 150.61 | 147.67 | 153.91 | 147.09 | 150675 | 0.63% |
| 06 May 2022 | 149.67 | 152.13 | 156.14 | 148.58 | 156825 | -2.66% |
| 05 May 2022 | 153.76 | 161.67 | 161.67 | 153.15 | 88237 | -2.14% |
| 04 May 2022 | 157.13 | 161.77 | 162.25 | 154.67 | 71618 | -1.31% |
| 02 May 2022 | 159.21 | 156.19 | 161.03 | 156.19 | 69826 | 0.13% |
| 29 Apr 2022 | 159.00 | 162.35 | 163.67 | 158.24 | 72801 | -0.62% |
| 28 Apr 2022 | 159.99 | 164.79 | 166.81 | 158.90 | 154261 | -2.02% |
| 27 Apr 2022 | 163.29 | 163.54 | 165.04 | 162.55 | 73283 | -1.76% |
| 26 Apr 2022 | 166.21 | 167.45 | 167.45 | 164.99 | 66548 | 0.70% |
| 25 Apr 2022 | 165.06 | 174.19 | 174.19 | 164.30 | 185635 | -5.62% |
| 22 Apr 2022 | 174.88 | 173.94 | 179.52 | 172.52 | 385333 | 0.09% |
| 21 Apr 2022 | 174.72 | 167.85 | 178.22 | 167.85 | 707982 | 4.34% |
| 20 Apr 2022 | 167.45 | 165.77 | 167.98 | 165.19 | 37703 | 0.31% |
| 19 Apr 2022 | 166.94 | 165.27 | 171.40 | 165.27 | 88322 | 1.42% |
| 18 Apr 2022 | 164.61 | 167.50 | 171.15 | 163.09 | 98074 | -3.40% |
| 13 Apr 2022 | 170.41 | 169.78 | 170.87 | 167.24 | 86022 | 1.43% |
| 12 Apr 2022 | 168.01 | 171.43 | 172.49 | 164.99 | 85568 | -3.21% |
| 11 Apr 2022 | 173.58 | 175.05 | 175.76 | 172.44 | 63166 | 0.64% |
| 08 Apr 2022 | 172.47 | 170.87 | 175.92 | 170.87 | 84611 | 0.95% |
| 07 Apr 2022 | 170.85 | 175.51 | 178.35 | 169.15 | 141898 | -2.66% |
| 06 Apr 2022 | 175.51 | 171.78 | 177.49 | 170.90 | 149045 | 2.08% |
| 05 Apr 2022 | 171.94 | 169.98 | 173.13 | 167.63 | 199302 | 2.17% |
| 04 Apr 2022 | 168.28 | 168.89 | 172.37 | 165.80 | 100362 | -0.12% |
| 01 Apr 2022 | 168.49 | 164.05 | 170.26 | 163.62 | 75975 | 3.75% |
| 31 Mar 2022 | 162.40 | 161.59 | 165.82 | 160.78 | 123544 | 1.20% |
| 30 Mar 2022 | 160.47 | 156.70 | 162.28 | 156.57 | 145725 | 3.14% |
| 29 Mar 2022 | 155.58 | 161.24 | 163.87 | 154.77 | 132894 | -3.17% |
| 28 Mar 2022 | 160.68 | 167.45 | 169.07 | 158.83 | 106962 | -3.77% |
| 25 Mar 2022 | 166.97 | 168.46 | 169.88 | 166.46 | 76031 | -0.51% |
| 24 Mar 2022 | 167.83 | 175.97 | 175.97 | 165.82 | 98574 | -2.73% |
| 23 Mar 2022 | 172.54 | 172.42 | 175.97 | 170.90 | 156065 | 0.50% |
| 22 Mar 2022 | 171.68 | 170.62 | 173.25 | 168.16 | 80680 | 2.12% |
| 21 Mar 2022 | 168.11 | 169.78 | 173.08 | 167.78 | 114493 | 0.05% |
| 17 Mar 2022 | 168.03 | 167.88 | 170.26 | 167.35 | 95950 | 0.20% |
| 16 Mar 2022 | 167.70 | 165.06 | 170.31 | 164.81 | 121478 | 2.86% |
| 15 Mar 2022 | 163.04 | 166.69 | 166.81 | 161.67 | 80256 | -1.26% |
| 14 Mar 2022 | 165.12 | 170.39 | 170.39 | 164.23 | 130619 | -1.98% |
| 11 Mar 2022 | 168.46 | 166.84 | 170.62 | 165.22 | 86487 | 0.29% |
| 10 Mar 2022 | 167.98 | 168.36 | 172.92 | 166.15 | 148336 | 1.30% |
| 09 Mar 2022 | 165.82 | 159.61 | 168.03 | 158.12 | 135528 | 4.35% |
| 08 Mar 2022 | 158.90 | 158.47 | 161.74 | 155.05 | 95266 | 0.53% |
| 07 Mar 2022 | 158.07 | 155.18 | 161.26 | 151.25 | 101545 | 0.39% |
| 04 Mar 2022 | 157.46 | 156.70 | 162.28 | 155.56 | 123959 | -0.43% |
| 03 Mar 2022 | 158.14 | 162.45 | 163.85 | 157.18 | 58592 | -1.73% |
| 02 Mar 2022 | 160.93 | 156.70 | 162.28 | 156.70 | 87257 | 2.73% |
| 28 Feb 2022 | 156.65 | 158.73 | 160.73 | 154.11 | 99085 | -1.02% |
| 25 Feb 2022 | 158.27 | 154.72 | 159.97 | 154.72 | 66592 | 4.50% |
| 24 Feb 2022 | 151.45 | 154.67 | 156.70 | 145.77 | 487340 | -4.36% |
| 23 Feb 2022 | 158.35 | 164.00 | 165.06 | 157.25 | 110543 | -3.45% |
| 22 Feb 2022 | 164.00 | 157.66 | 165.12 | 154.59 | 160267 | 2.30% |
| 21 Feb 2022 | 160.32 | 165.32 | 165.32 | 159.74 | 63320 | -2.20% |
| 18 Feb 2022 | 163.92 | 161.26 | 164.81 | 160.60 | 56090 | 1.17% |
| 17 Feb 2022 | 162.02 | 163.90 | 165.72 | 161.21 | 114303 | -1.09% |
| 16 Feb 2022 | 163.80 | 162.28 | 168.84 | 160.15 | 170308 | 1.69% |
| 15 Feb 2022 | 161.08 | 158.70 | 164.05 | 152.16 | 183788 | 3.15% |
| 14 Feb 2022 | 156.16 | 165.32 | 165.32 | 154.77 | 195424 | -5.65% |
| 11 Feb 2022 | 165.52 | 168.41 | 169.35 | 163.29 | 189136 | -2.64% |
| 10 Feb 2022 | 170.01 | 176.45 | 176.45 | 168.87 | 180278 | -2.20% |
| 09 Feb 2022 | 173.84 | 180.99 | 181.04 | 171.15 | 292101 | -2.84% |
| 08 Feb 2022 | 178.93 | 186.08 | 186.79 | 178.00 | 97807 | -2.73% |
| 07 Feb 2022 | 183.95 | 185.65 | 189.63 | 183.02 | 104741 | -1.98% |
| 04 Feb 2022 | 187.66 | 190.17 | 191.48 | 186.62 | 82663 | -1.01% |
| 03 Feb 2022 | 189.58 | 194.68 | 194.68 | 188.01 | 68459 | -1.54% |
| 02 Feb 2022 | 192.55 | 192.70 | 194.22 | 190.93 | 79189 | 0.86% |
| 01 Feb 2022 | 190.90 | 193.79 | 194.53 | 190.22 | 62631 | -1.15% |
| 31 Jan 2022 | 193.13 | 197.24 | 197.24 | 191.13 | 57314 | 2.24% |
| 28 Jan 2022 | 188.90 | 193.21 | 196.68 | 187.63 | 120567 | -0.90% |
| 27 Jan 2022 | 190.62 | 192.19 | 194.91 | 189.15 | 99405 | -0.79% |
| 25 Jan 2022 | 192.14 | 188.64 | 200.33 | 185.63 | 139998 | 1.59% |
| 24 Jan 2022 | 189.13 | 199.29 | 202.34 | 187.63 | 203532 | -6.41% |
| 21 Jan 2022 | 202.08 | 211.85 | 211.85 | 198.56 | 554906 | -4.68% |
| 20 Jan 2022 | 212.00 | 215.52 | 218.06 | 210.50 | 131346 | -1.15% |
| 19 Jan 2022 | 214.46 | 217.55 | 218.06 | 211.79 | 111061 | -1.72% |
| 18 Jan 2022 | 218.21 | 226.68 | 227.77 | 215.62 | 157327 | -3.54% |
| 17 Jan 2022 | 226.22 | 221.94 | 228.20 | 220.77 | 206633 | 2.41% |
| 14 Jan 2022 | 220.90 | 221.05 | 229.19 | 219.22 | 433945 | -0.99% |
| 13 Jan 2022 | 223.10 | 205.28 | 225.36 | 203.86 | 1090306 | 9.71% |
| 12 Jan 2022 | 203.35 | 203.86 | 204.87 | 202.46 | 136052 | 0.90% |
| 11 Jan 2022 | 201.53 | 205.23 | 206.22 | 201.07 | 117640 | -1.09% |
| 10 Jan 2022 | 203.76 | 206.80 | 206.80 | 203.30 | 85082 | 0.10% |
| 07 Jan 2022 | 203.55 | 207.41 | 210.88 | 202.92 | 161107 | -1.74% |
| 06 Jan 2022 | 207.15 | 208.93 | 211.74 | 206.32 | 97524 | -1.13% |
| 05 Jan 2022 | 209.51 | 211.44 | 212.63 | 207.97 | 97493 | 0.25% |
| 04 Jan 2022 | 208.98 | 214.51 | 214.51 | 208.42 | 62726 | -0.90% |
| 03 Jan 2022 | 210.88 | 207.03 | 212.38 | 207.00 | 46083 | 1.95% |
| 31 Dec 2021 | 206.85 | 210.96 | 211.52 | 206.29 | 73377 | -0.88% |
| 30 Dec 2021 | 208.68 | 212.83 | 212.83 | 207.94 | 53162 | -1.24% |
| 29 Dec 2021 | 211.29 | 203.68 | 216.54 | 203.68 | 169673 | 4.17% |
| 28 Dec 2021 | 202.84 | 202.87 | 206.47 | 202.03 | 85302 | 0.15% |
| 27 Dec 2021 | 202.54 | 202.95 | 204.26 | 201.37 | 69602 | -0.51% |
| 24 Dec 2021 | 203.58 | 204.90 | 207.38 | 202.67 | 57499 | -0.79% |
| 23 Dec 2021 | 205.20 | 206.77 | 211.54 | 204.87 | 48512 | -0.47% |
| 22 Dec 2021 | 206.17 | 206.93 | 209.74 | 205.46 | 28487 | 0.10% |
| 21 Dec 2021 | 205.96 | 202.87 | 212.48 | 202.36 | 54677 | 1.92% |
| 20 Dec 2021 | 202.08 | 207.92 | 208.70 | 198.58 | 165215 | -2.82% |
| 17 Dec 2021 | 207.94 | 208.60 | 212.15 | 205.38 | 80389 | -1.18% |
| 16 Dec 2021 | 210.43 | 216.03 | 216.64 | 208.42 | 66869 | -1.39% |
| 15 Dec 2021 | 213.39 | 217.93 | 219.55 | 212.99 | 68347 | -1.08% |
| 14 Dec 2021 | 215.72 | 210.48 | 218.06 | 209.97 | 149581 | 1.86% |
| 13 Dec 2021 | 211.79 | 214.23 | 214.61 | 210.58 | 63277 | -0.57% |
| 10 Dec 2021 | 213.01 | 217.04 | 217.68 | 210.96 | 97815 | -1.31% |
| 09 Dec 2021 | 215.83 | 217.75 | 219.96 | 215.04 | 71745 | 0.00% |
| 08 Dec 2021 | 215.83 | 217.30 | 217.68 | 214.25 | 81401 | 0.27% |
| 07 Dec 2021 | 215.24 | 212.48 | 216.74 | 211.97 | 53987 | 2.08% |
| 06 Dec 2021 | 210.86 | 217.55 | 219.83 | 209.69 | 186963 | -2.51% |
| 03 Dec 2021 | 216.28 | 215.55 | 221.45 | 212.48 | 216002 | 1.57% |
| 02 Dec 2021 | 212.94 | 209.44 | 216.54 | 206.65 | 181764 | 1.92% |
| 01 Dec 2021 | 208.93 | 218.56 | 219.83 | 207.97 | 145300 | -3.49% |
| 30 Nov 2021 | 216.49 | 216.03 | 220.59 | 211.49 | 225485 | 1.05% |
| 29 Nov 2021 | 214.25 | 218.06 | 221.35 | 200.36 | 556260 | -3.08% |
| 26 Nov 2021 | 221.05 | 223.13 | 228.17 | 211.36 | 235111 | -2.46% |
| 25 Nov 2021 | 226.63 | 233.68 | 236.85 | 225.16 | 219647 | -2.95% |
| 24 Nov 2021 | 233.52 | 234.74 | 240.88 | 232.76 | 91583 | 0.05% |
| 23 Nov 2021 | 233.40 | 244.40 | 244.40 | 230.94 | 237646 | -3.00% |
| 22 Nov 2021 | 240.62 | 247.65 | 247.65 | 229.26 | 135980 | -2.04% |
| 18 Nov 2021 | 245.62 | 250.74 | 252.54 | 239.96 | 62782 | -0.83% |
| 17 Nov 2021 | 247.67 | 248.99 | 252.29 | 246.76 | 56254 | -0.89% |
| 16 Nov 2021 | 249.90 | 254.57 | 257.69 | 248.99 | 64103 | -1.52% |
| 15 Nov 2021 | 253.76 | 254.06 | 257.36 | 249.12 | 108304 | -0.22% |
| 12 Nov 2021 | 254.32 | 256.93 | 258.32 | 251.07 | 105868 | -1.02% |
| 11 Nov 2021 | 256.93 | 259.31 | 262.78 | 255.58 | 66111 | 0.03% |
| 10 Nov 2021 | 256.85 | 260.20 | 262.68 | 256.09 | 90852 | -1.24% |
| 09 Nov 2021 | 260.07 | 263.70 | 265.02 | 258.63 | 160330 | -0.84% |
| 08 Nov 2021 | 262.28 | 270.31 | 270.72 | 261.31 | 112731 | -2.72% |
| 04 Nov 2021 | 269.61 | 266.89 | 272.39 | 265.73 | 47390 | 1.59% |
| 03 Nov 2021 | 265.40 | 272.55 | 276.27 | 263.70 | 204192 | -2.11% |
| 02 Nov 2021 | 271.13 | 266.74 | 272.57 | 264.99 | 190614 | 2.22% |
| 01 Nov 2021 | 265.24 | 267.20 | 270.87 | 261.67 | 260445 | -0.02% |
| 29 Oct 2021 | 265.29 | 254.06 | 266.92 | 244.30 | 477298 | 4.08% |
| 28 Oct 2021 | 254.90 | 273.79 | 286.52 | 251.07 | 717853 | -6.30% |
| 27 Oct 2021 | 272.04 | 256.34 | 278.86 | 254.06 | 1105558 | 7.15% |
| 26 Oct 2021 | 253.88 | 256.04 | 260.63 | 249.50 | 125409 | 0.03% |
| 25 Oct 2021 | 253.81 | 260.65 | 264.66 | 246.46 | 457621 | -0.82% |
| 22 Oct 2021 | 255.91 | 248.48 | 260.65 | 248.48 | 877830 | 4.10% |
| 21 Oct 2021 | 245.82 | 235.81 | 249.45 | 232.51 | 795157 | 4.87% |
| 20 Oct 2021 | 234.41 | 235.81 | 236.72 | 226.20 | 148556 | 0.53% |
| 19 Oct 2021 | 233.17 | 242.91 | 244.91 | 231.24 | 205200 | -3.45% |
| 18 Oct 2021 | 241.51 | 241.99 | 245.37 | 238.39 | 216776 | 0.59% |
| 14 Oct 2021 | 240.09 | 238.29 | 240.88 | 235.81 | 91893 | 1.34% |
| 13 Oct 2021 | 236.92 | 234.79 | 242.93 | 234.79 | 150004 | 1.06% |
| 12 Oct 2021 | 234.44 | 235.81 | 238.70 | 233.78 | 70423 | -0.53% |
| 11 Oct 2021 | 235.68 | 235.78 | 240.37 | 232.31 | 101899 | 0.96% |
| 08 Oct 2021 | 233.45 | 237.96 | 237.96 | 232.31 | 56224 | -0.56% |
| 07 Oct 2021 | 234.77 | 235.81 | 238.92 | 233.32 | 38572 | 0.16% |
| 06 Oct 2021 | 234.39 | 240.37 | 242.78 | 232.76 | 99477 | -1.56% |
| 05 Oct 2021 | 238.11 | 233.27 | 243.41 | 233.27 | 236179 | 1.51% |
| 04 Oct 2021 | 234.56 | 236.26 | 237.15 | 233.32 | 55783 | 0.05% |
| 01 Oct 2021 | 234.44 | 230.08 | 235.81 | 229.59 | 65169 | 1.26% |
| 30 Sep 2021 | 231.52 | 234.11 | 239.86 | 229.77 | 108384 | -0.55% |
| 29 Sep 2021 | 232.81 | 235.81 | 237.83 | 231.67 | 103329 | -1.62% |
| 28 Sep 2021 | 236.64 | 234.79 | 240.88 | 230.89 | 194881 | 1.76% |
| 27 Sep 2021 | 232.54 | 235.43 | 238.98 | 231.24 | 201971 | -1.23% |
| 24 Sep 2021 | 235.43 | 241.64 | 246.15 | 234.34 | 98046 | -2.13% |
| 23 Sep 2021 | 240.55 | 238.72 | 249.32 | 238.70 | 155813 | 1.45% |
| 22 Sep 2021 | 237.12 | 240.32 | 243.59 | 233.45 | 79632 | -0.75% |
| 21 Sep 2021 | 238.90 | 233.78 | 240.88 | 230.81 | 97899 | 2.02% |
| 20 Sep 2021 | 234.16 | 236.31 | 240.27 | 228.86 | 114378 | -3.76% |
| 17 Sep 2021 | 243.31 | 236.74 | 245.44 | 230.43 | 365925 | 3.42% |
| 16 Sep 2021 | 235.27 | 230.08 | 239.56 | 229.72 | 229986 | 2.95% |
| 15 Sep 2021 | 228.53 | 231.75 | 235.81 | 226.75 | 159795 | -0.91% |
| 14 Sep 2021 | 230.63 | 233.17 | 234.28 | 228.71 | 110249 | -0.18% |
| 13 Sep 2021 | 231.04 | 224.40 | 234.69 | 222.39 | 183031 | 2.47% |
| 09 Sep 2021 | 225.46 | 227.19 | 229.21 | 224.14 | 77559 | -0.96% |
| 08 Sep 2021 | 227.64 | 220.72 | 230.15 | 217.30 | 379669 | 3.76% |
| 07 Sep 2021 | 219.40 | 224.85 | 224.85 | 216.79 | 146152 | -1.51% |
| 06 Sep 2021 | 222.77 | 230.23 | 230.71 | 220.77 | 182782 | -2.34% |
| 03 Sep 2021 | 228.10 | 232.26 | 234.87 | 225.64 | 94021 | -1.56% |
| 02 Sep 2021 | 231.72 | 232.26 | 236.21 | 230.76 | 53475 | -0.16% |
| 01 Sep 2021 | 232.10 | 236.44 | 240.32 | 231.04 | 68205 | -1.84% |
| 31 Aug 2021 | 236.44 | 238.85 | 242.91 | 234.13 | 57223 | -0.73% |
| 30 Aug 2021 | 238.19 | 231.34 | 240.12 | 230.79 | 87407 | 3.56% |
| 27 Aug 2021 | 230.00 | 226.73 | 232.41 | 225.87 | 71937 | 1.44% |
| 26 Aug 2021 | 226.73 | 230.18 | 231.80 | 225.66 | 93946 | -0.40% |
| 25 Aug 2021 | 227.64 | 232.18 | 234.97 | 226.42 | 105758 | -1.25% |
| 24 Aug 2021 | 230.53 | 238.34 | 239.86 | 227.54 | 137339 | -2.14% |
| 23 Aug 2021 | 235.58 | 231.24 | 241.36 | 215.80 | 186858 | 2.12% |
| 20 Aug 2021 | 230.68 | 235.81 | 236.19 | 227.19 | 176234 | -3.12% |
| 18 Aug 2021 | 238.11 | 241.38 | 247.01 | 235.78 | 90656 | -1.10% |
| 17 Aug 2021 | 240.75 | 241.16 | 245.44 | 237.94 | 43660 | -0.86% |
| 16 Aug 2021 | 242.83 | 246.96 | 248.20 | 241.89 | 50366 | -1.63% |
| 13 Aug 2021 | 246.86 | 249.85 | 255.56 | 244.78 | 113015 | 0.31% |
| 12 Aug 2021 | 246.10 | 240.75 | 248.48 | 240.73 | 72799 | 2.59% |
| 11 Aug 2021 | 239.89 | 248.48 | 250.94 | 228.96 | 165128 | -2.42% |
| 10 Aug 2021 | 245.85 | 252.14 | 257.87 | 240.27 | 251803 | -3.08% |
| 09 Aug 2021 | 253.66 | 255.58 | 258.32 | 252.03 | 94322 | -0.75% |
| 06 Aug 2021 | 255.58 | 259.13 | 260.15 | 252.54 | 153247 | 0.08% |
| 05 Aug 2021 | 255.38 | 254.72 | 261.16 | 248.48 | 346958 | 0.24% |
| 04 Aug 2021 | 254.77 | 260.45 | 263.19 | 251.02 | 444288 | -1.39% |
| 03 Aug 2021 | 258.37 | 252.79 | 267.25 | 252.06 | 447021 | 2.81% |
| 02 Aug 2021 | 251.32 | 252.03 | 254.47 | 245.72 | 191030 | 1.11% |
| 30 Jul 2021 | 248.56 | 252.97 | 256.60 | 245.95 | 159433 | -1.59% |
| 29 Jul 2021 | 252.57 | 259.13 | 262.15 | 248.53 | 287534 | -2.49% |
| 28 Jul 2021 | 259.03 | 254.57 | 274.35 | 254.44 | 2317727 | 4.13% |
| 27 Jul 2021 | 248.76 | 235.60 | 255.08 | 235.02 | 599086 | 5.66% |
| 26 Jul 2021 | 235.43 | 235.20 | 239.13 | 233.63 | 79351 | 0.40% |
| 23 Jul 2021 | 234.49 | 238.70 | 240.32 | 233.50 | 67340 | -0.95% |
| 22 Jul 2021 | 236.74 | 238.09 | 248.28 | 235.81 | 118276 | 0.00% |
| 20 Jul 2021 | 236.74 | 246.46 | 248.79 | 234.08 | 195112 | -3.85% |
| 19 Jul 2021 | 246.23 | 243.41 | 248.28 | 240.73 | 124391 | 1.15% |
| 16 Jul 2021 | 243.44 | 249.30 | 252.57 | 242.40 | 108435 | -2.22% |
| 15 Jul 2021 | 248.97 | 251.02 | 260.81 | 247.47 | 176071 | 0.01% |
| 14 Jul 2021 | 248.94 | 248.99 | 250.46 | 245.87 | 84938 | -0.07% |
| 13 Jul 2021 | 249.12 | 246.02 | 251.53 | 244.25 | 124881 | 1.26% |
| 12 Jul 2021 | 246.02 | 251.73 | 253.56 | 243.01 | 92215 | -1.49% |
| 09 Jul 2021 | 249.75 | 244.93 | 255.08 | 244.02 | 286436 | 1.52% |
| 08 Jul 2021 | 246.00 | 241.84 | 247.93 | 240.47 | 222607 | 1.84% |
| 07 Jul 2021 | 241.56 | 243.92 | 249.90 | 237.33 | 212473 | -1.34% |
| 06 Jul 2021 | 244.83 | 253.40 | 254.59 | 243.41 | 307971 | -3.54% |
| 05 Jul 2021 | 253.81 | 242.40 | 257.05 | 241.66 | 1133188 | 5.55% |
| 02 Jul 2021 | 240.47 | 227.95 | 243.29 | 223.64 | 1384305 | 6.35% |
| 01 Jul 2021 | 226.12 | 220.04 | 228.71 | 215.70 | 780834 | 3.33% |
| 30 Jun 2021 | 218.84 | 219.78 | 222.01 | 211.49 | 358811 | 0.37% |
| 29 Jun 2021 | 218.03 | 204.06 | 222.52 | 203.35 | 1303882 | 7.46% |
| 28 Jun 2021 | 202.89 | 205.33 | 208.42 | 201.37 | 238257 | -0.04% |
| 25 Jun 2021 | 202.97 | 202.74 | 209.94 | 202.08 | 154413 | 0.68% |
| 24 Jun 2021 | 201.60 | 207.51 | 210.32 | 200.56 | 167816 | -3.29% |
| 23 Jun 2021 | 208.45 | 208.68 | 212.86 | 204.37 | 175159 | 0.85% |
| 22 Jun 2021 | 206.70 | 210.45 | 214.69 | 205.79 | 119047 | 0.14% |
| 21 Jun 2021 | 206.42 | 205.33 | 210.45 | 204.87 | 90115 | -0.98% |
| 18 Jun 2021 | 208.47 | 210.15 | 214.18 | 200.82 | 229283 | 0.08% |
| 17 Jun 2021 | 208.30 | 209.94 | 213.87 | 207.92 | 126271 | -0.78% |
| 16 Jun 2021 | 209.94 | 219.83 | 220.39 | 207.41 | 190715 | -4.04% |
| 15 Jun 2021 | 218.79 | 210.86 | 222.62 | 210.45 | 407146 | 3.89% |
| 14 Jun 2021 | 210.60 | 215.83 | 216.51 | 203.88 | 161844 | -2.22% |
| 11 Jun 2021 | 215.39 | 217.83 | 221.96 | 213.49 | 149841 | -0.07% |
| 10 Jun 2021 | 215.55 | 219.07 | 220.49 | 211.46 | 540329 | 1.91% |
| 09 Jun 2021 | 211.52 | 226.68 | 230.03 | 205.89 | 561345 | -5.88% |
| 08 Jun 2021 | 224.73 | 220.44 | 228.15 | 213.65 | 1229866 | 3.37% |
| 07 Jun 2021 | 217.40 | 205.89 | 223.13 | 203.68 | 1560334 | 7.01% |
| 04 Jun 2021 | 203.15 | 191.69 | 206.90 | 189.68 | 1680721 | 6.15% |
| 03 Jun 2021 | 191.38 | 189.61 | 193.39 | 187.28 | 580306 | 1.82% |
| 02 Jun 2021 | 187.96 | 178.30 | 204.26 | 177.59 | 3266814 | 5.81% |
| 01 Jun 2021 | 177.64 | 173.43 | 179.72 | 170.06 | 800830 | 3.14% |
| 31 May 2021 | 172.24 | 167.45 | 174.45 | 164.30 | 322429 | 2.77% |
| 28 May 2021 | 167.60 | 169.88 | 169.88 | 166.84 | 145037 | 0.12% |
| 27 May 2021 | 167.40 | 171.71 | 172.77 | 166.36 | 139633 | -1.81% |
| 26 May 2021 | 170.49 | 173.94 | 173.94 | 168.92 | 149385 | -1.42% |
| 25 May 2021 | 172.95 | 175.97 | 175.97 | 170.29 | 340151 | 1.29% |
| 24 May 2021 | 170.74 | 167.65 | 175.97 | 165.57 | 379946 | 2.97% |
| 21 May 2021 | 165.82 | 170.54 | 173.46 | 165.32 | 328435 | -1.98% |
| 20 May 2021 | 169.17 | 179.77 | 179.77 | 168.77 | 696945 | -3.35% |
| 19 May 2021 | 175.03 | 184.08 | 197.77 | 171.96 | 1352982 | -3.63% |
| 18 May 2021 | 181.62 | 178.00 | 185.83 | 178.00 | 210153 | 2.49% |
| 17 May 2021 | 177.21 | 180.00 | 180.02 | 175.54 | 267399 | 0.05% |
| 14 May 2021 | 177.13 | 180.89 | 183.40 | 173.86 | 289330 | -2.08% |
| 12 May 2021 | 180.89 | 184.06 | 185.98 | 179.09 | 310584 | -0.48% |
| 11 May 2021 | 181.77 | 179.04 | 184.08 | 179.04 | 131943 | 0.42% |
| 10 May 2021 | 181.01 | 179.01 | 183.83 | 177.59 | 163837 | 0.01% |
| 07 May 2021 | 180.99 | 184.59 | 184.59 | 178.65 | 187028 | -1.19% |
| 06 May 2021 | 183.17 | 182.56 | 185.07 | 181.04 | 166675 | 0.94% |
| 05 May 2021 | 181.47 | 185.22 | 185.22 | 180.30 | 119359 | -1.27% |
| 04 May 2021 | 183.80 | 184.11 | 186.44 | 183.02 | 314608 | -0.02% |
| 03 May 2021 | 183.83 | 186.62 | 186.62 | 182.56 | 326487 | -1.29% |
| 30 Apr 2021 | 186.24 | 184.84 | 188.14 | 182.79 | 200988 | 0.80% |
| 29 Apr 2021 | 184.77 | 193.36 | 195.85 | 182.56 | 512260 | -3.15% |
| 28 Apr 2021 | 190.77 | 175.69 | 192.70 | 175.16 | 1345089 | 8.93% |
| 27 Apr 2021 | 175.13 | 173.46 | 177.23 | 171.43 | 260101 | 1.31% |
| 26 Apr 2021 | 172.87 | 172.47 | 178.63 | 170.19 | 417939 | 1.97% |
| 23 Apr 2021 | 169.53 | 159.08 | 174.40 | 158.70 | 583922 | 7.11% |
| 22 Apr 2021 | 158.27 | 158.02 | 160.63 | 157.20 | 38042 | 0.18% |
| 20 Apr 2021 | 157.99 | 157.91 | 164.25 | 156.75 | 74111 | 0.57% |
| 19 Apr 2021 | 157.10 | 156.54 | 159.33 | 154.16 | 59112 | -1.65% |
| 16 Apr 2021 | 159.74 | 158.90 | 162.20 | 155.51 | 100596 | 0.96% |
| 15 Apr 2021 | 158.22 | 162.38 | 163.92 | 153.78 | 69625 | -2.57% |
| 13 Apr 2021 | 162.40 | 162.40 | 166.97 | 161.51 | 120237 | 0.00% |
| 12 Apr 2021 | 162.40 | 169.88 | 169.88 | 159.23 | 176197 | -3.07% |
| 09 Apr 2021 | 167.55 | 162.02 | 171.66 | 160.65 | 174062 | 3.35% |
| 08 Apr 2021 | 162.12 | 162.99 | 165.80 | 159.41 | 63323 | 0.00% |
| 07 Apr 2021 | 162.12 | 166.15 | 166.28 | 161.01 | 125969 | -2.01% |
| 06 Apr 2021 | 165.44 | 154.11 | 169.22 | 154.11 | 355663 | 7.32% |
| 05 Apr 2021 | 154.16 | 157.25 | 158.24 | 152.13 | 110202 | -2.84% |
| 01 Apr 2021 | 158.67 | 148.58 | 159.74 | 148.33 | 183853 | 6.32% |
| 31 Mar 2021 | 149.24 | 150.43 | 154.36 | 147.04 | 195275 | -0.74% |
| 30 Mar 2021 | 150.36 | 157.20 | 158.09 | 149.60 | 80761 | -2.99% |
| 26 Mar 2021 | 155.00 | 149.60 | 161.67 | 149.60 | 257157 | 4.55% |
| 25 Mar 2021 | 148.25 | 151.27 | 153.60 | 146.76 | 92458 | -2.90% |
| 24 Mar 2021 | 152.67 | 155.66 | 159.00 | 152.18 | 127915 | -2.47% |
| 23 Mar 2021 | 156.54 | 152.64 | 160.25 | 151.45 | 170321 | 2.58% |
| 22 Mar 2021 | 152.61 | 156.87 | 159.44 | 148.96 | 145532 | -2.72% |
| 19 Mar 2021 | 156.87 | 157.20 | 159.82 | 149.93 | 125611 | -2.55% |
| 18 Mar 2021 | 160.98 | 164.79 | 165.95 | 157.36 | 136735 | -0.83% |
| 17 Mar 2021 | 162.33 | 168.99 | 169.81 | 162.25 | 128249 | -3.94% |
| 16 Mar 2021 | 168.99 | 170.39 | 171.33 | 168.46 | 84184 | -0.82% |
| 15 Mar 2021 | 170.39 | 173.89 | 173.89 | 167.35 | 181218 | -1.25% |
| 12 Mar 2021 | 172.54 | 172.67 | 174.47 | 164.71 | 269481 | 0.38% |
| 10 Mar 2021 | 171.88 | 172.90 | 173.43 | 167.57 | 237415 | 0.26% |
| 09 Mar 2021 | 171.43 | 174.14 | 175.94 | 169.60 | 238214 | -0.79% |
| 08 Mar 2021 | 172.80 | 175.79 | 176.20 | 171.61 | 143324 | -0.96% |
| 05 Mar 2021 | 174.47 | 179.01 | 181.06 | 172.42 | 297674 | -0.92% |
| 04 Mar 2021 | 176.09 | 173.43 | 180.94 | 168.87 | 275879 | 1.18% |
| 03 Mar 2021 | 174.04 | 176.47 | 182.00 | 172.47 | 231671 | -1.34% |
| 02 Mar 2021 | 176.40 | 176.98 | 185.83 | 164.84 | 470552 | 0.84% |
| 01 Mar 2021 | 174.93 | 160.35 | 181.52 | 160.02 | 552937 | 9.67% |
| 26 Feb 2021 | 159.51 | 162.28 | 163.70 | 158.73 | 217907 | -2.99% |
| 25 Feb 2021 | 164.43 | 169.93 | 170.74 | 162.83 | 203510 | -2.72% |
| 24 Feb 2021 | 169.02 | 171.66 | 175.05 | 166.33 | 153422 | -0.85% |
| 23 Feb 2021 | 170.47 | 164.33 | 173.94 | 164.33 | 714970 | 3.83% |
| 22 Feb 2021 | 164.18 | 158.98 | 165.01 | 158.32 | 477269 | 3.75% |
| 19 Feb 2021 | 158.24 | 152.06 | 164.53 | 151.37 | 621680 | 4.19% |
| 18 Feb 2021 | 151.88 | 152.16 | 157.84 | 151.07 | 502502 | -0.22% |
| 17 Feb 2021 | 152.21 | 141.99 | 155.61 | 139.96 | 1072339 | 8.55% |
| 16 Feb 2021 | 140.22 | 139.10 | 141.43 | 139.00 | 50375 | -0.11% |
| 15 Feb 2021 | 140.37 | 143.11 | 143.11 | 138.54 | 129344 | -0.95% |
| 12 Feb 2021 | 141.71 | 144.02 | 144.02 | 141.23 | 77554 | -0.13% |
| 11 Feb 2021 | 141.89 | 140.09 | 142.50 | 139.89 | 73364 | 1.28% |
| 10 Feb 2021 | 140.09 | 141.97 | 142.85 | 139.07 | 80687 | -0.72% |
| 09 Feb 2021 | 141.10 | 140.88 | 143.01 | 140.22 | 224604 | 0.63% |
| 08 Feb 2021 | 140.22 | 143.77 | 143.77 | 139.48 | 143630 | -0.86% |
| 05 Feb 2021 | 141.43 | 142.22 | 143.41 | 140.98 | 91503 | -0.92% |
| 04 Feb 2021 | 142.75 | 141.99 | 143.77 | 141.99 | 109949 | 0.88% |
| 03 Feb 2021 | 141.51 | 143.39 | 143.69 | 140.98 | 124131 | -0.57% |
| 02 Feb 2021 | 142.32 | 143.77 | 145.44 | 141.91 | 85227 | -0.04% |
| 01 Feb 2021 | 142.37 | 144.02 | 145.03 | 141.99 | 105696 | 0.77% |
| 29 Jan 2021 | 141.28 | 141.33 | 149.47 | 138.26 | 268268 | 0.87% |
| 28 Jan 2021 | 140.06 | 137.53 | 142.30 | 136.92 | 44745 | 0.39% |
| 27 Jan 2021 | 139.51 | 142.68 | 142.68 | 136.92 | 103167 | 1.59% |
| 25 Jan 2021 | 137.33 | 143.51 | 145.11 | 136.41 | 146776 | -3.99% |
| 22 Jan 2021 | 143.03 | 147.11 | 149.50 | 141.79 | 110164 | -2.61% |
| 21 Jan 2021 | 146.86 | 153.65 | 153.65 | 145.52 | 86604 | -2.66% |
| 20 Jan 2021 | 150.87 | 153.12 | 153.71 | 150.18 | 45976 | -0.57% |
| 19 Jan 2021 | 151.73 | 151.85 | 154.09 | 150.64 | 71874 | 0.81% |
| 18 Jan 2021 | 150.51 | 155.58 | 155.58 | 149.57 | 72589 | -2.75% |
| 15 Jan 2021 | 154.77 | 157.31 | 158.85 | 153.98 | 68001 | -1.93% |
| 14 Jan 2021 | 157.81 | 158.22 | 161.06 | 156.70 | 42259 | 0.13% |
| 13 Jan 2021 | 157.61 | 162.68 | 163.64 | 156.22 | 91416 | -1.89% |
| 12 Jan 2021 | 160.65 | 156.93 | 165.52 | 154.67 | 393760 | 2.89% |
| 11 Jan 2021 | 156.14 | 157.25 | 159.18 | 154.44 | 100259 | 0.59% |
| 08 Jan 2021 | 155.23 | 161.57 | 163.29 | 153.02 | 229812 | -1.65% |
| 07 Jan 2021 | 157.84 | 152.41 | 161.21 | 149.39 | 528419 | 4.59% |
| 06 Jan 2021 | 150.92 | 150.10 | 161.26 | 147.92 | 136201 | 1.04% |
| 05 Jan 2021 | 149.37 | 149.17 | 151.12 | 149.09 | 93214 | -0.97% |
| 04 Jan 2021 | 150.84 | 152.77 | 153.58 | 150.10 | 66780 | -0.78% |
| 01 Jan 2021 | 152.03 | 149.19 | 152.59 | 149.19 | 54428 | 1.08% |
| 31 Dec 2020 | 150.41 | 152.13 | 154.64 | 149.60 | 65264 | -1.02% |
| 30 Dec 2020 | 151.96 | 153.15 | 153.40 | 149.60 | 58059 | -0.68% |
| 29 Dec 2020 | 153.00 | 154.49 | 155.99 | 149.60 | 91924 | -0.21% |
| 28 Dec 2020 | 153.32 | 148.96 | 156.16 | 147.06 | 108536 | 4.16% |
| 24 Dec 2020 | 147.19 | 151.63 | 153.81 | 146.23 | 76870 | -1.24% |
