Krishna Institute of Medical Sciences Ltd
NSE :KIMS BSE :543308 Sector : HealthcareBuy, Sell or Hold KIMS ?
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
KIMS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Nov 2024 | 554.55 | 562.95 | 575.35 | 545.10 | 508829 | -1.49% |
| 11 Nov 2024 | 562.95 | 585.00 | 603.45 | 552.35 | 2127735 | -1.26% |
| 08 Nov 2024 | 570.15 | 563.95 | 574.45 | 556.05 | 455588 | 1.02% |
| 07 Nov 2024 | 564.40 | 568.00 | 569.80 | 557.00 | 209588 | 0.85% |
| 06 Nov 2024 | 559.65 | 565.00 | 584.00 | 555.00 | 418279 | 0.51% |
| 05 Nov 2024 | 556.80 | 553.55 | 559.00 | 540.55 | 159644 | 1.60% |
| 04 Nov 2024 | 548.05 | 534.00 | 562.50 | 534.00 | 789648 | 1.22% |
| 01 Nov 2024 | 541.45 | 550.00 | 557.80 | 533.40 | 96591 | -0.63% |
| 31 Oct 2024 | 544.90 | 532.80 | 551.05 | 532.80 | 179127 | 1.51% |
| 30 Oct 2024 | 536.80 | 522.00 | 541.80 | 520.85 | 122369 | 1.88% |
| 29 Oct 2024 | 526.90 | 517.95 | 530.00 | 511.35 | 171230 | 2.02% |
| 28 Oct 2024 | 516.45 | 523.50 | 527.65 | 507.80 | 135673 | -1.21% |
| 25 Oct 2024 | 522.75 | 518.00 | 526.80 | 513.50 | 170673 | 0.39% |
| 24 Oct 2024 | 520.70 | 532.00 | 534.60 | 520.00 | 92635 | -2.18% |
| 23 Oct 2024 | 532.30 | 525.00 | 535.00 | 523.75 | 136201 | 1.15% |
| 22 Oct 2024 | 526.25 | 544.95 | 545.00 | 522.10 | 112011 | -3.41% |
| 21 Oct 2024 | 544.85 | 540.20 | 548.40 | 535.70 | 197204 | 0.86% |
| 18 Oct 2024 | 540.20 | 542.00 | 564.95 | 533.85 | 349113 | -0.36% |
| 17 Oct 2024 | 542.15 | 551.00 | 557.05 | 540.10 | 156230 | -2.39% |
| 16 Oct 2024 | 555.40 | 560.75 | 563.45 | 546.75 | 235332 | -0.72% |
| 15 Oct 2024 | 559.45 | 550.30 | 566.80 | 545.85 | 420064 | 2.61% |
| 14 Oct 2024 | 545.20 | 551.80 | 552.95 | 542.50 | 134781 | -0.66% |
| 11 Oct 2024 | 548.80 | 536.40 | 559.50 | 536.40 | 823774 | 1.39% |
| 10 Oct 2024 | 541.25 | 537.00 | 543.30 | 527.10 | 169024 | 1.18% |
| 09 Oct 2024 | 534.95 | 544.00 | 550.00 | 533.00 | 238286 | -0.84% |
| 08 Oct 2024 | 539.50 | 534.20 | 550.00 | 528.40 | 244324 | 1.00% |
| 07 Oct 2024 | 534.15 | 550.95 | 558.00 | 532.00 | 363077 | -2.84% |
| 04 Oct 2024 | 549.75 | 536.80 | 561.60 | 535.70 | 313589 | 1.47% |
| 03 Oct 2024 | 541.80 | 545.25 | 545.25 | 519.70 | 1233881 | -2.58% |
| 01 Oct 2024 | 556.15 | 560.00 | 566.00 | 551.40 | 720288 | -0.07% |
| 30 Sep 2024 | 556.55 | 550.00 | 560.00 | 541.15 | 241747 | 2.10% |
| 27 Sep 2024 | 545.10 | 540.00 | 547.20 | 540.00 | 162448 | 0.45% |
| 26 Sep 2024 | 542.65 | 545.95 | 546.05 | 540.00 | 117342 | -0.76% |
| 25 Sep 2024 | 546.80 | 553.20 | 553.20 | 540.10 | 131259 | -0.96% |
| 24 Sep 2024 | 552.10 | 543.15 | 554.00 | 543.15 | 195688 | 1.45% |
| 23 Sep 2024 | 544.20 | 545.00 | 552.90 | 542.20 | 152913 | -0.49% |
| 20 Sep 2024 | 546.90 | 554.40 | 558.45 | 544.55 | 215476 | -0.70% |
| 19 Sep 2024 | 550.75 | 546.75 | 566.50 | 544.15 | 772268 | 1.06% |
| 18 Sep 2024 | 545.00 | 561.85 | 562.30 | 539.15 | 412602 | -3.03% |
| 17 Sep 2024 | 562.05 | 569.15 | 570.75 | 558.00 | 608973 | -2.13% |
| 16 Sep 2024 | 574.30 | 551.05 | 580.00 | 543.00 | 610622 | 3.97% |
| 13 Sep 2024 | 552.35 | 557.00 | 580.00 | 549.05 | 2092901 | 0.94% |
| 12 Sep 2024 | 547.18 | 536.00 | 573.23 | 536.00 | 736232 | 2.63% |
| 11 Sep 2024 | 533.14 | 537.80 | 541.00 | 528.83 | 62520 | 1.07% |
| 10 Sep 2024 | 527.50 | 527.77 | 538.80 | 519.47 | 56977 | 0.14% |
| 09 Sep 2024 | 526.75 | 535.60 | 538.20 | 524.01 | 54954 | -0.89% |
| 06 Sep 2024 | 531.46 | 535.97 | 537.00 | 522.20 | 89726 | -0.82% |
| 05 Sep 2024 | 535.86 | 526.08 | 538.80 | 520.35 | 102046 | 2.39% |
| 04 Sep 2024 | 523.33 | 513.00 | 530.80 | 512.12 | 258308 | 2.00% |
| 03 Sep 2024 | 513.05 | 513.20 | 522.40 | 510.28 | 72941 | 0.79% |
| 02 Sep 2024 | 509.02 | 506.20 | 521.63 | 503.00 | 50742 | 0.56% |
| 30 Aug 2024 | 506.20 | 491.02 | 519.39 | 491.02 | 128969 | 2.73% |
| 29 Aug 2024 | 492.77 | 502.05 | 502.38 | 491.20 | 24388 | -1.85% |
| 28 Aug 2024 | 502.05 | 505.10 | 505.79 | 493.06 | 70124 | -0.46% |
| 27 Aug 2024 | 504.35 | 496.01 | 507.79 | 494.18 | 80544 | 1.68% |
| 26 Aug 2024 | 496.01 | 496.21 | 499.60 | 490.64 | 58624 | 0.36% |
| 23 Aug 2024 | 494.22 | 488.40 | 499.40 | 488.40 | 63601 | 1.19% |
| 22 Aug 2024 | 488.40 | 487.03 | 494.97 | 485.09 | 109404 | 0.31% |
| 21 Aug 2024 | 486.87 | 476.29 | 497.60 | 474.60 | 164116 | 2.58% |
| 20 Aug 2024 | 474.64 | 487.99 | 487.99 | 466.01 | 91104 | -0.09% |
| 19 Aug 2024 | 475.07 | 466.00 | 479.18 | 461.63 | 111467 | 2.72% |
| 16 Aug 2024 | 462.49 | 450.08 | 467.20 | 449.24 | 108837 | 2.95% |
| 14 Aug 2024 | 449.24 | 444.58 | 454.99 | 444.00 | 104632 | 1.05% |
| 13 Aug 2024 | 444.58 | 449.00 | 450.00 | 437.41 | 127391 | -1.01% |
| 12 Aug 2024 | 449.12 | 450.00 | 450.00 | 441.01 | 152818 | 0.49% |
| 09 Aug 2024 | 446.92 | 436.06 | 449.20 | 435.26 | 103516 | 1.97% |
| 08 Aug 2024 | 438.30 | 439.55 | 443.40 | 426.69 | 179842 | 2.38% |
| 07 Aug 2024 | 428.12 | 428.67 | 431.19 | 421.05 | 45804 | 0.86% |
| 06 Aug 2024 | 424.46 | 418.94 | 433.11 | 418.44 | 45341 | 1.85% |
| 05 Aug 2024 | 416.75 | 419.56 | 424.18 | 412.00 | 56341 | -1.98% |
| 02 Aug 2024 | 425.17 | 424.00 | 429.00 | 420.01 | 13219 | -0.74% |
| 01 Aug 2024 | 428.36 | 430.40 | 433.18 | 425.00 | 124059 | -0.23% |
| 31 Jul 2024 | 429.36 | 435.40 | 436.46 | 426.20 | 142390 | -1.63% |
| 30 Jul 2024 | 436.46 | 430.00 | 441.00 | 426.10 | 81334 | 1.72% |
| 29 Jul 2024 | 429.10 | 431.72 | 437.20 | 428.00 | 31842 | -0.36% |
| 26 Jul 2024 | 430.64 | 428.20 | 436.10 | 424.17 | 37147 | 0.53% |
| 25 Jul 2024 | 428.37 | 420.20 | 429.40 | 418.42 | 41797 | 0.96% |
| 24 Jul 2024 | 424.30 | 424.69 | 428.00 | 421.21 | 32561 | 0.30% |
| 23 Jul 2024 | 423.02 | 424.42 | 427.11 | 417.20 | 26395 | -0.08% |
| 22 Jul 2024 | 423.36 | 420.24 | 429.01 | 417.11 | 24261 | -0.17% |
| 19 Jul 2024 | 424.06 | 428.02 | 429.60 | 421.00 | 486403 | -0.68% |
| 18 Jul 2024 | 426.95 | 424.43 | 435.00 | 423.61 | 58529 | 0.59% |
| 16 Jul 2024 | 424.43 | 428.76 | 429.22 | 423.21 | 222548 | -0.59% |
| 15 Jul 2024 | 426.97 | 429.35 | 436.00 | 423.46 | 33447 | -0.31% |
| 12 Jul 2024 | 428.28 | 434.00 | 434.00 | 426.20 | 14986 | -1.01% |
| 11 Jul 2024 | 432.63 | 433.97 | 437.62 | 428.00 | 38389 | -0.28% |
| 10 Jul 2024 | 433.85 | 430.00 | 438.78 | 424.00 | 176456 | 3.20% |
| 09 Jul 2024 | 420.38 | 421.89 | 423.18 | 418.41 | 94027 | 0.17% |
| 08 Jul 2024 | 419.67 | 426.94 | 427.99 | 418.42 | 26805 | -1.70% |
| 05 Jul 2024 | 426.94 | 426.00 | 432.87 | 424.20 | 50668 | 0.38% |
| 04 Jul 2024 | 425.33 | 425.07 | 431.80 | 419.40 | 65355 | 0.21% |
| 03 Jul 2024 | 424.43 | 420.44 | 427.00 | 420.21 | 26486 | 1.35% |
| 02 Jul 2024 | 418.78 | 426.80 | 427.56 | 416.00 | 71683 | -1.86% |
| 01 Jul 2024 | 426.71 | 416.88 | 428.00 | 416.87 | 149030 | 2.36% |
| 28 Jun 2024 | 416.87 | 429.34 | 437.36 | 415.00 | 153687 | -0.88% |
| 27 Jun 2024 | 420.57 | 425.99 | 425.99 | 416.00 | 93305 | -1.20% |
| 26 Jun 2024 | 425.69 | 428.99 | 432.80 | 421.60 | 51586 | 0.02% |
| 25 Jun 2024 | 425.62 | 437.99 | 437.99 | 420.20 | 316932 | 3.57% |
| 24 Jun 2024 | 410.96 | 409.83 | 414.25 | 406.35 | 26886 | 0.03% |
| 21 Jun 2024 | 410.83 | 417.51 | 417.99 | 409.12 | 29473 | -0.75% |
| 20 Jun 2024 | 413.93 | 422.00 | 422.81 | 411.00 | 61132 | -1.12% |
| 19 Jun 2024 | 418.63 | 411.16 | 424.00 | 408.02 | 76584 | 2.60% |
| 18 Jun 2024 | 408.02 | 410.63 | 413.14 | 401.34 | 163980 | 0.17% |
| 14 Jun 2024 | 407.34 | 406.00 | 410.38 | 402.05 | 158554 | 1.50% |
| 13 Jun 2024 | 401.31 | 395.66 | 403.89 | 394.09 | 88516 | 2.10% |
| 12 Jun 2024 | 393.07 | 386.38 | 394.75 | 382.00 | 56734 | 2.42% |
| 11 Jun 2024 | 383.77 | 376.00 | 388.16 | 372.05 | 187391 | 3.04% |
| 10 Jun 2024 | 372.45 | 380.38 | 383.66 | 370.40 | 58333 | -2.07% |
| 07 Jun 2024 | 380.32 | 377.93 | 385.00 | 377.89 | 29708 | 0.92% |
| 06 Jun 2024 | 376.85 | 378.60 | 385.10 | 374.00 | 58478 | -0.68% |
| 05 Jun 2024 | 379.43 | 369.61 | 381.40 | 365.61 | 70347 | 2.71% |
| 04 Jun 2024 | 369.41 | 370.00 | 375.00 | 350.00 | 89528 | 0.77% |
| 03 Jun 2024 | 366.58 | 376.19 | 376.19 | 361.00 | 94356 | 0.37% |
| 31 May 2024 | 365.24 | 368.33 | 369.96 | 361.61 | 59409 | 0.15% |
| 30 May 2024 | 364.69 | 366.99 | 369.65 | 361.00 | 43903 | 0.17% |
| 29 May 2024 | 364.08 | 371.43 | 373.11 | 363.40 | 37388 | -1.60% |
| 28 May 2024 | 369.99 | 365.07 | 377.60 | 365.00 | 98279 | 1.62% |
| 27 May 2024 | 364.08 | 377.99 | 378.38 | 357.80 | 531632 | -2.94% |
| 24 May 2024 | 375.11 | 377.74 | 380.05 | 374.01 | 51268 | 0.15% |
| 23 May 2024 | 374.56 | 383.63 | 384.43 | 373.55 | 60251 | -1.72% |
| 22 May 2024 | 381.12 | 389.87 | 390.00 | 379.69 | 50645 | -1.39% |
| 21 May 2024 | 386.50 | 390.44 | 390.44 | 379.01 | 54113 | -1.01% |
| 18 May 2024 | 390.44 | 381.23 | 394.91 | 380.20 | 7791 | 3.24% |
| 17 May 2024 | 378.20 | 377.96 | 383.24 | 373.00 | 54781 | -1.94% |
| 16 May 2024 | 385.70 | 392.40 | 392.40 | 383.36 | 50763 | -1.30% |
| 15 May 2024 | 390.77 | 392.88 | 394.98 | 388.93 | 66721 | 0.05% |
| 14 May 2024 | 390.57 | 397.19 | 397.19 | 388.03 | 33921 | -0.88% |
| 13 May 2024 | 394.05 | 398.25 | 402.20 | 392.00 | 12867 | -1.41% |
| 10 May 2024 | 399.70 | 400.79 | 407.00 | 397.00 | 46404 | -0.06% |
| 09 May 2024 | 399.95 | 405.53 | 414.26 | 396.30 | 43556 | -1.30% |
| 08 May 2024 | 405.21 | 411.80 | 414.68 | 403.39 | 72515 | -1.58% |
| 07 May 2024 | 411.72 | 415.20 | 415.77 | 406.43 | 143459 | 0.07% |
| 06 May 2024 | 411.42 | 399.94 | 421.16 | 398.40 | 134520 | 3.27% |
| 03 May 2024 | 398.39 | 400.02 | 403.69 | 397.00 | 20363 | 0.40% |
| 02 May 2024 | 396.80 | 404.67 | 409.60 | 393.00 | 145248 | -2.43% |
| 30 Apr 2024 | 406.67 | 405.20 | 408.00 | 401.64 | 24595 | 0.28% |
| 29 Apr 2024 | 405.53 | 402.80 | 407.80 | 398.82 | 104048 | 1.14% |
| 26 Apr 2024 | 400.96 | 402.20 | 406.11 | 396.27 | 80468 | -0.77% |
| 25 Apr 2024 | 404.09 | 409.00 | 410.00 | 402.00 | 24600 | -0.30% |
| 24 Apr 2024 | 405.31 | 401.60 | 409.60 | 401.10 | 340947 | 1.30% |
| 23 Apr 2024 | 400.11 | 392.58 | 401.60 | 391.21 | 53730 | 1.93% |
| 22 Apr 2024 | 392.55 | 391.15 | 397.29 | 391.00 | 15794 | 0.86% |
| 19 Apr 2024 | 389.22 | 388.52 | 394.47 | 382.00 | 149333 | -0.09% |
| 18 Apr 2024 | 389.58 | 384.23 | 399.98 | 381.60 | 192327 | -0.24% |
| 16 Apr 2024 | 390.53 | 392.36 | 396.69 | 385.95 | 55233 | 0.06% |
| 15 Apr 2024 | 390.31 | 393.99 | 397.16 | 384.30 | 62876 | -1.33% |
| 12 Apr 2024 | 395.59 | 403.80 | 409.74 | 394.00 | 112687 | -2.08% |
| 10 Apr 2024 | 403.99 | 404.08 | 405.65 | 400.52 | 57774 | 0.84% |
| 09 Apr 2024 | 400.62 | 406.26 | 406.26 | 398.80 | 82011 | -0.50% |
| 08 Apr 2024 | 402.65 | 411.99 | 413.60 | 401.13 | 115170 | -1.56% |
| 05 Apr 2024 | 409.05 | 411.68 | 419.00 | 407.20 | 21073 | 0.21% |
| 04 Apr 2024 | 408.20 | 415.00 | 417.20 | 406.60 | 70322 | -0.42% |
| 03 Apr 2024 | 409.92 | 414.60 | 415.06 | 408.06 | 20621 | -1.24% |
| 02 Apr 2024 | 415.06 | 410.88 | 418.38 | 409.50 | 24355 | 1.55% |
| 01 Apr 2024 | 408.72 | 411.85 | 419.00 | 406.47 | 69497 | -0.76% |
| 28 Mar 2024 | 411.85 | 412.00 | 415.44 | 410.18 | 47946 | -0.01% |
| 27 Mar 2024 | 411.88 | 413.25 | 418.00 | 410.88 | 44410 | 0.56% |
| 26 Mar 2024 | 409.57 | 406.03 | 424.19 | 406.03 | 136730 | 1.29% |
| 22 Mar 2024 | 404.34 | 404.13 | 411.79 | 401.00 | 60521 | 0.95% |
| 21 Mar 2024 | 400.55 | 406.79 | 406.79 | 397.78 | 105060 | 0.13% |
| 20 Mar 2024 | 400.04 | 397.14 | 402.00 | 396.12 | 213852 | 0.73% |
| 19 Mar 2024 | 397.14 | 392.60 | 399.16 | 392.60 | 129123 | 0.69% |
| 18 Mar 2024 | 394.40 | 380.41 | 399.90 | 377.11 | 163251 | -1.91% |
| 15 Mar 2024 | 402.07 | 397.60 | 405.79 | 397.60 | 46806 | 1.16% |
| 14 Mar 2024 | 397.45 | 390.00 | 412.29 | 389.52 | 37650 | -0.37% |
| 13 Mar 2024 | 398.91 | 409.48 | 409.48 | 394.98 | 50366 | -2.58% |
| 12 Mar 2024 | 409.48 | 415.55 | 415.55 | 396.32 | 77190 | 0.02% |
| 11 Mar 2024 | 409.41 | 419.00 | 422.99 | 406.00 | 75571 | -2.38% |
| 07 Mar 2024 | 419.38 | 424.20 | 424.20 | 418.05 | 25492 | -0.48% |
| 06 Mar 2024 | 421.41 | 425.74 | 431.24 | 417.98 | 121217 | -1.07% |
| 05 Mar 2024 | 425.95 | 443.55 | 443.55 | 424.00 | 221273 | -1.39% |
| 04 Mar 2024 | 431.96 | 442.02 | 449.80 | 427.51 | 200216 | -3.17% |
| 02 Mar 2024 | 446.11 | 443.00 | 454.00 | 441.32 | 5189 | 0.69% |
| 01 Mar 2024 | 443.07 | 446.00 | 451.20 | 424.01 | 314834 | -1.85% |
| 29 Feb 2024 | 451.44 | 452.41 | 471.28 | 449.06 | 213917 | -1.43% |
| 28 Feb 2024 | 457.97 | 448.14 | 461.40 | 448.00 | 173612 | 1.19% |
| 27 Feb 2024 | 452.59 | 445.11 | 455.00 | 445.11 | 15955 | 0.66% |
| 26 Feb 2024 | 449.61 | 453.00 | 455.51 | 447.00 | 28728 | 0.12% |
| 23 Feb 2024 | 449.08 | 442.20 | 450.00 | 440.42 | 20793 | 1.45% |
| 22 Feb 2024 | 442.67 | 440.31 | 446.00 | 439.99 | 23242 | -0.45% |
| 21 Feb 2024 | 444.69 | 452.60 | 453.00 | 437.81 | 135084 | -0.98% |
| 20 Feb 2024 | 449.07 | 448.77 | 450.00 | 446.22 | 66707 | 0.70% |
| 19 Feb 2024 | 445.94 | 453.96 | 457.65 | 444.04 | 29160 | -0.58% |
| 16 Feb 2024 | 448.54 | 447.96 | 453.80 | 446.10 | 105868 | 0.22% |
| 15 Feb 2024 | 447.57 | 434.85 | 455.79 | 431.18 | 199726 | 3.44% |
| 14 Feb 2024 | 432.68 | 429.99 | 436.19 | 424.20 | 74136 | -0.95% |
| 13 Feb 2024 | 436.82 | 424.78 | 439.88 | 424.78 | 70310 | 2.62% |
| 12 Feb 2024 | 425.65 | 438.70 | 438.70 | 421.22 | 43928 | -1.89% |
| 09 Feb 2024 | 433.87 | 427.60 | 438.70 | 419.39 | 52686 | 1.95% |
| 08 Feb 2024 | 425.57 | 431.21 | 434.80 | 420.76 | 51406 | -1.31% |
| 07 Feb 2024 | 431.20 | 429.66 | 435.20 | 421.02 | 128873 | 1.05% |
| 06 Feb 2024 | 426.72 | 425.97 | 434.33 | 412.81 | 137190 | 1.94% |
| 05 Feb 2024 | 418.58 | 419.80 | 428.77 | 412.40 | 131596 | -2.55% |
| 02 Feb 2024 | 429.55 | 433.00 | 434.00 | 425.62 | 150175 | -0.62% |
| 01 Feb 2024 | 432.25 | 427.20 | 436.58 | 427.20 | 122055 | 1.18% |
| 31 Jan 2024 | 427.22 | 415.56 | 431.31 | 415.30 | 244201 | 2.87% |
| 30 Jan 2024 | 415.30 | 416.58 | 420.00 | 412.47 | 40400 | 0.11% |
| 29 Jan 2024 | 414.84 | 415.80 | 417.65 | 410.21 | 29757 | 0.00% |
| 25 Jan 2024 | 414.85 | 420.00 | 420.00 | 410.63 | 47196 | -0.44% |
| 24 Jan 2024 | 416.68 | 403.44 | 423.00 | 399.37 | 67135 | 3.28% |
| 23 Jan 2024 | 403.44 | 411.78 | 413.60 | 400.97 | 69046 | -2.03% |
| 20 Jan 2024 | 411.78 | 411.60 | 415.80 | 409.06 | 15521 | 0.45% |
| 19 Jan 2024 | 409.94 | 407.00 | 418.85 | 405.86 | 130525 | 1.35% |
| 18 Jan 2024 | 404.47 | 401.98 | 406.94 | 395.40 | 46394 | 0.94% |
| 17 Jan 2024 | 400.69 | 401.86 | 403.75 | 397.08 | 26268 | -0.39% |
| 16 Jan 2024 | 402.26 | 400.00 | 404.00 | 398.42 | 152246 | 1.04% |
| 15 Jan 2024 | 398.13 | 403.43 | 403.59 | 392.26 | 64712 | -0.82% |
| 12 Jan 2024 | 401.42 | 403.60 | 405.80 | 399.00 | 14672 | -0.42% |
| 11 Jan 2024 | 403.12 | 406.40 | 408.22 | 402.43 | 168603 | -0.46% |
| 10 Jan 2024 | 404.99 | 407.20 | 407.20 | 401.42 | 74351 | 0.42% |
| 09 Jan 2024 | 403.28 | 403.63 | 415.23 | 398.06 | 384573 | 0.81% |
| 08 Jan 2024 | 400.02 | 400.20 | 404.51 | 395.00 | 38689 | 0.00% |
| 05 Jan 2024 | 400.04 | 399.24 | 408.80 | 398.81 | 532706 | 1.10% |
| 04 Jan 2024 | 395.70 | 391.98 | 398.61 | 390.07 | 39525 | 1.72% |
| 03 Jan 2024 | 389.00 | 391.20 | 393.34 | 380.65 | 40347 | 0.07% |
| 02 Jan 2024 | 388.74 | 394.60 | 397.99 | 387.60 | 48936 | -0.74% |
| 01 Jan 2024 | 391.62 | 395.80 | 398.41 | 390.59 | 64419 | -1.07% |
| 29 Dec 2023 | 395.84 | 399.75 | 400.18 | 393.96 | 44995 | -0.98% |
| 28 Dec 2023 | 399.75 | 403.00 | 406.99 | 398.00 | 227834 | -0.06% |
| 27 Dec 2023 | 399.99 | 403.38 | 403.92 | 397.81 | 156091 | 0.04% |
| 26 Dec 2023 | 399.84 | 403.65 | 410.59 | 399.00 | 71040 | 1.00% |
| 22 Dec 2023 | 395.90 | 397.00 | 399.51 | 393.35 | 22205 | 0.23% |
| 21 Dec 2023 | 394.99 | 390.21 | 396.99 | 385.86 | 140578 | 1.22% |
| 20 Dec 2023 | 390.21 | 397.80 | 401.78 | 388.96 | 77341 | -1.37% |
| 19 Dec 2023 | 395.62 | 393.20 | 399.00 | 390.81 | 78877 | 1.56% |
| 18 Dec 2023 | 389.56 | 393.00 | 403.50 | 387.24 | 117654 | 0.14% |
| 15 Dec 2023 | 389.02 | 388.46 | 398.08 | 385.83 | 215702 | 0.54% |
| 14 Dec 2023 | 386.93 | 384.00 | 387.60 | 381.40 | 37167 | 1.32% |
| 13 Dec 2023 | 381.88 | 381.52 | 383.00 | 379.53 | 22414 | 0.49% |
| 12 Dec 2023 | 380.00 | 381.98 | 383.19 | 374.00 | 139223 | -0.01% |
| 11 Dec 2023 | 380.02 | 385.00 | 386.04 | 379.42 | 352902 | -1.26% |
| 08 Dec 2023 | 384.86 | 391.96 | 393.80 | 382.34 | 51488 | -1.81% |
| 07 Dec 2023 | 391.96 | 400.12 | 400.12 | 390.00 | 35106 | -1.12% |
| 06 Dec 2023 | 396.39 | 398.98 | 403.80 | 395.17 | 204927 | -0.46% |
| 05 Dec 2023 | 398.21 | 396.99 | 399.98 | 393.75 | 184426 | 0.93% |
| 04 Dec 2023 | 394.55 | 394.00 | 396.00 | 387.72 | 163378 | 1.36% |
| 01 Dec 2023 | 389.25 | 394.60 | 397.39 | 387.78 | 34777 | -0.47% |
| 30 Nov 2023 | 391.08 | 394.00 | 397.80 | 384.47 | 111201 | -0.09% |
| 29 Nov 2023 | 391.45 | 386.92 | 393.59 | 380.80 | 82099 | 2.05% |
| 28 Nov 2023 | 383.60 | 386.19 | 389.52 | 381.52 | 57474 | -0.44% |
| 24 Nov 2023 | 385.29 | 389.27 | 389.69 | 383.23 | 126643 | -0.22% |
| 23 Nov 2023 | 386.14 | 390.00 | 392.00 | 385.01 | 123181 | -0.69% |
| 22 Nov 2023 | 388.83 | 389.66 | 393.11 | 387.00 | 98303 | 0.44% |
| 21 Nov 2023 | 387.11 | 389.80 | 394.25 | 385.20 | 78365 | -0.13% |
| 20 Nov 2023 | 387.60 | 373.20 | 388.56 | 372.00 | 245246 | 4.26% |
| 17 Nov 2023 | 371.76 | 372.34 | 374.00 | 369.20 | 111443 | -0.23% |
| 16 Nov 2023 | 372.61 | 378.80 | 379.80 | 369.50 | 219090 | -1.70% |
| 15 Nov 2023 | 379.07 | 375.63 | 380.00 | 370.40 | 195622 | 1.49% |
| 13 Nov 2023 | 373.52 | 377.74 | 377.75 | 371.24 | 37279 | -1.12% |
| 12 Nov 2023 | 377.75 | 380.99 | 381.00 | 376.00 | 5308 | 1.08% |
| 10 Nov 2023 | 373.72 | 376.70 | 377.95 | 372.86 | 71884 | -1.08% |
| 09 Nov 2023 | 377.80 | 374.00 | 379.35 | 371.00 | 115121 | 1.02% |
| 08 Nov 2023 | 373.97 | 380.00 | 380.19 | 372.65 | 49713 | -0.93% |
| 07 Nov 2023 | 377.47 | 376.00 | 380.96 | 372.61 | 181113 | 1.49% |
| 06 Nov 2023 | 371.94 | 377.98 | 378.95 | 370.40 | 21824 | -0.03% |
| 03 Nov 2023 | 372.04 | 373.17 | 379.89 | 370.80 | 28098 | 0.57% |
| 02 Nov 2023 | 369.94 | 377.10 | 382.99 | 368.71 | 42747 | -1.38% |
| 01 Nov 2023 | 375.13 | 379.42 | 383.18 | 373.29 | 35002 | -0.61% |
| 31 Oct 2023 | 377.43 | 384.45 | 391.80 | 375.01 | 39503 | -0.58% |
| 30 Oct 2023 | 379.62 | 381.58 | 384.99 | 378.29 | 53797 | 0.54% |
| 27 Oct 2023 | 377.58 | 370.48 | 380.00 | 364.57 | 113157 | 2.83% |
| 26 Oct 2023 | 367.20 | 364.99 | 368.00 | 354.41 | 84552 | 0.20% |
| 25 Oct 2023 | 366.46 | 377.98 | 379.39 | 365.05 | 54132 | -2.27% |
| 23 Oct 2023 | 374.97 | 389.75 | 389.76 | 370.81 | 80530 | -3.80% |
| 20 Oct 2023 | 389.78 | 393.60 | 397.60 | 388.00 | 23317 | -1.32% |
| 19 Oct 2023 | 394.98 | 387.77 | 396.80 | 384.29 | 56975 | 1.43% |
| 18 Oct 2023 | 389.40 | 381.96 | 392.83 | 380.31 | 275114 | 1.95% |
| 17 Oct 2023 | 381.96 | 390.60 | 393.00 | 371.00 | 111991 | -1.10% |
| 16 Oct 2023 | 386.22 | 386.99 | 399.71 | 378.81 | 141387 | 0.23% |
| 13 Oct 2023 | 385.33 | 382.80 | 390.00 | 378.37 | 113566 | 1.09% |
| 12 Oct 2023 | 381.19 | 381.80 | 387.00 | 378.24 | 100796 | 0.37% |
| 11 Oct 2023 | 379.80 | 388.80 | 388.80 | 379.00 | 82546 | -1.35% |
| 10 Oct 2023 | 384.99 | 382.20 | 390.00 | 381.81 | 30478 | 0.73% |
| 09 Oct 2023 | 382.19 | 380.20 | 390.18 | 378.10 | 47391 | -0.36% |
| 06 Oct 2023 | 383.59 | 386.99 | 391.51 | 382.07 | 28321 | -0.59% |
| 05 Oct 2023 | 385.87 | 392.00 | 392.00 | 384.70 | 30598 | -0.03% |
| 04 Oct 2023 | 386.00 | 386.59 | 395.56 | 384.90 | 44345 | -0.12% |
| 03 Oct 2023 | 386.46 | 397.44 | 399.04 | 383.60 | 80316 | -2.25% |
| 29 Sep 2023 | 395.36 | 395.16 | 399.18 | 393.59 | 49144 | 0.57% |
| 28 Sep 2023 | 393.10 | 395.20 | 401.75 | 390.30 | 88489 | -0.34% |
| 27 Sep 2023 | 394.45 | 394.20 | 397.39 | 392.00 | 36124 | 0.35% |
| 26 Sep 2023 | 393.06 | 397.47 | 400.60 | 391.08 | 39513 | -0.31% |
| 25 Sep 2023 | 394.27 | 399.80 | 404.00 | 393.00 | 45490 | -1.09% |
| 22 Sep 2023 | 398.61 | 396.00 | 400.99 | 395.09 | 50393 | 0.34% |
| 21 Sep 2023 | 397.25 | 393.20 | 406.58 | 391.80 | 92752 | 1.45% |
| 20 Sep 2023 | 391.57 | 400.86 | 402.56 | 390.00 | 55096 | -1.87% |
| 18 Sep 2023 | 399.04 | 411.01 | 411.70 | 397.17 | 98054 | -2.92% |
| 15 Sep 2023 | 411.06 | 428.02 | 430.75 | 393.90 | 624146 | -3.96% |
| 14 Sep 2023 | 428.02 | 420.98 | 431.00 | 418.02 | 109892 | 2.51% |
| 13 Sep 2023 | 417.56 | 417.98 | 426.00 | 412.00 | 103643 | 1.07% |
| 12 Sep 2023 | 413.12 | 439.36 | 442.00 | 411.02 | 153061 | -3.43% |
| 11 Sep 2023 | 427.80 | 432.40 | 445.98 | 424.27 | 127410 | -0.46% |
| 08 Sep 2023 | 429.76 | 422.94 | 433.80 | 418.77 | 110487 | 2.85% |
| 07 Sep 2023 | 417.86 | 413.09 | 428.99 | 412.90 | 160809 | 1.63% |
| 06 Sep 2023 | 411.14 | 409.78 | 412.81 | 406.13 | 114748 | 1.23% |
| 05 Sep 2023 | 406.13 | 400.40 | 411.33 | 399.82 | 228339 | 1.64% |
| 04 Sep 2023 | 399.59 | 395.76 | 419.80 | 393.79 | 336832 | 3.33% |
| 01 Sep 2023 | 386.71 | 400.72 | 400.72 | 385.30 | 51243 | -3.24% |
| 31 Aug 2023 | 399.66 | 390.00 | 403.49 | 390.00 | 170394 | 2.58% |
| 30 Aug 2023 | 389.62 | 392.00 | 396.00 | 384.02 | 21020 | -0.54% |
| 29 Aug 2023 | 391.75 | 395.18 | 398.56 | 390.00 | 15752 | -0.87% |
| 28 Aug 2023 | 395.18 | 402.00 | 407.60 | 393.00 | 25620 | -1.16% |
| 25 Aug 2023 | 399.82 | 399.76 | 402.51 | 396.19 | 79309 | -0.15% |
| 24 Aug 2023 | 400.42 | 394.20 | 404.00 | 390.02 | 109823 | 1.58% |
| 23 Aug 2023 | 394.20 | 396.40 | 399.66 | 392.27 | 37175 | -0.55% |
| 22 Aug 2023 | 396.40 | 386.44 | 404.00 | 383.61 | 169979 | 3.00% |
| 21 Aug 2023 | 384.87 | 389.00 | 389.60 | 382.09 | 51503 | -0.30% |
| 18 Aug 2023 | 386.01 | 382.00 | 389.00 | 380.09 | 50726 | 1.47% |
| 17 Aug 2023 | 380.41 | 381.94 | 385.80 | 378.00 | 15990 | 0.12% |
| 16 Aug 2023 | 379.94 | 377.00 | 385.66 | 376.40 | 92700 | 1.11% |
| 14 Aug 2023 | 375.76 | 377.00 | 379.00 | 368.82 | 53124 | 0.80% |
| 11 Aug 2023 | 372.76 | 366.93 | 376.21 | 366.93 | 56214 | 1.59% |
| 10 Aug 2023 | 366.93 | 377.99 | 383.20 | 364.70 | 365440 | -2.40% |
| 09 Aug 2023 | 375.96 | 366.68 | 378.00 | 364.60 | 191110 | 3.07% |
| 08 Aug 2023 | 364.77 | 371.26 | 372.37 | 361.26 | 500813 | -1.75% |
| 07 Aug 2023 | 371.26 | 373.00 | 378.59 | 366.86 | 40200 | 0.52% |
| 04 Aug 2023 | 369.35 | 372.06 | 378.98 | 366.78 | 28502 | -0.21% |
| 03 Aug 2023 | 370.12 | 374.98 | 383.96 | 368.31 | 32216 | -0.10% |
| 02 Aug 2023 | 370.50 | 381.88 | 389.00 | 367.30 | 68279 | -2.47% |
| 01 Aug 2023 | 379.89 | 383.60 | 387.60 | 378.00 | 48775 | -0.75% |
| 31 Jul 2023 | 382.76 | 389.00 | 389.00 | 380.01 | 48617 | -0.80% |
| 28 Jul 2023 | 385.85 | 384.40 | 387.00 | 380.00 | 27432 | 0.91% |
| 27 Jul 2023 | 382.38 | 390.58 | 390.91 | 380.99 | 27679 | -1.58% |
| 26 Jul 2023 | 388.53 | 394.73 | 397.20 | 388.01 | 90625 | -1.57% |
| 25 Jul 2023 | 394.73 | 385.10 | 415.00 | 383.57 | 307774 | 3.52% |
| 24 Jul 2023 | 381.30 | 375.00 | 386.99 | 369.00 | 44896 | 1.25% |
| 21 Jul 2023 | 376.59 | 382.34 | 388.00 | 372.09 | 26993 | -1.50% |
| 20 Jul 2023 | 382.33 | 386.00 | 386.68 | 380.64 | 17259 | -1.26% |
| 19 Jul 2023 | 387.22 | 384.00 | 388.96 | 383.92 | 33607 | 0.79% |
| 18 Jul 2023 | 384.17 | 387.80 | 387.80 | 378.61 | 53600 | -0.48% |
| 17 Jul 2023 | 386.01 | 386.75 | 388.00 | 376.19 | 122114 | 0.40% |
| 14 Jul 2023 | 384.48 | 370.00 | 388.00 | 367.20 | 595836 | 4.29% |
| 13 Jul 2023 | 368.65 | 378.00 | 380.95 | 362.00 | 86472 | -2.00% |
| 12 Jul 2023 | 376.16 | 371.21 | 379.34 | 366.00 | 178369 | 2.21% |
| 11 Jul 2023 | 368.01 | 356.00 | 379.99 | 355.00 | 635725 | 3.09% |
| 10 Jul 2023 | 356.97 | 359.80 | 360.80 | 353.04 | 325686 | -0.21% |
| 07 Jul 2023 | 357.71 | 355.60 | 362.00 | 355.10 | 59406 | 0.37% |
| 06 Jul 2023 | 356.38 | 349.60 | 362.00 | 349.03 | 467516 | 1.96% |
| 05 Jul 2023 | 349.54 | 351.21 | 352.99 | 344.00 | 128111 | -0.48% |
| 04 Jul 2023 | 351.21 | 352.59 | 354.99 | 349.10 | 83631 | -0.01% |
| 03 Jul 2023 | 351.26 | 357.50 | 361.00 | 349.04 | 198422 | -1.75% |
| 30 Jun 2023 | 357.50 | 358.86 | 361.20 | 356.06 | 69161 | 0.01% |
| 28 Jun 2023 | 357.45 | 365.00 | 365.00 | 356.00 | 32427 | -0.77% |
| 27 Jun 2023 | 360.21 | 352.40 | 361.56 | 352.40 | 71677 | 2.75% |
| 26 Jun 2023 | 350.56 | 353.00 | 361.39 | 350.04 | 45313 | -1.47% |
| 23 Jun 2023 | 355.78 | 364.00 | 365.97 | 352.21 | 58099 | -2.49% |
| 22 Jun 2023 | 364.86 | 346.80 | 371.55 | 346.12 | 213245 | 5.51% |
| 21 Jun 2023 | 345.80 | 351.60 | 361.20 | 343.10 | 234251 | 0.47% |
| 20 Jun 2023 | 344.19 | 347.80 | 356.80 | 342.10 | 205722 | 1.21% |
| 19 Jun 2023 | 340.06 | 328.43 | 345.46 | 328.01 | 546781 | 4.14% |
| 16 Jun 2023 | 326.55 | 323.67 | 337.98 | 320.11 | 118781 | 1.81% |
| 15 Jun 2023 | 320.73 | 321.94 | 325.60 | 320.00 | 19363 | -0.07% |
| 14 Jun 2023 | 320.97 | 323.08 | 326.48 | 319.89 | 15286 | -0.51% |
| 13 Jun 2023 | 322.61 | 322.38 | 325.00 | 319.15 | 28401 | 0.18% |
| 12 Jun 2023 | 322.02 | 319.20 | 322.99 | 316.21 | 38656 | 1.33% |
| 09 Jun 2023 | 317.78 | 314.80 | 319.59 | 310.00 | 31048 | 1.42% |
| 08 Jun 2023 | 313.32 | 320.40 | 321.77 | 310.60 | 23714 | -1.87% |
| 07 Jun 2023 | 319.28 | 322.07 | 324.40 | 318.06 | 24634 | -1.45% |
| 06 Jun 2023 | 323.98 | 308.40 | 325.00 | 308.40 | 90146 | 5.08% |
| 05 Jun 2023 | 308.33 | 312.20 | 316.74 | 303.79 | 61216 | -1.21% |
| 02 Jun 2023 | 312.10 | 320.57 | 323.68 | 308.59 | 52799 | -2.35% |
| 01 Jun 2023 | 319.62 | 325.60 | 325.60 | 317.89 | 43595 | -1.48% |
| 31 May 2023 | 324.43 | 321.20 | 327.00 | 318.00 | 368967 | 1.07% |
| 30 May 2023 | 321.01 | 320.10 | 323.87 | 318.04 | 2397795 | -0.05% |
| 29 May 2023 | 321.17 | 328.60 | 328.66 | 319.46 | 79551 | 0.12% |
| 26 May 2023 | 320.79 | 319.51 | 323.00 | 317.06 | 25271 | 0.70% |
| 25 May 2023 | 318.57 | 321.80 | 326.01 | 315.00 | 372200 | -0.99% |
| 24 May 2023 | 321.77 | 323.00 | 330.00 | 320.34 | 62369 | -0.14% |
| 23 May 2023 | 322.23 | 316.01 | 323.12 | 314.41 | 39993 | 1.30% |
| 22 May 2023 | 318.08 | 304.64 | 325.99 | 303.43 | 110157 | 3.46% |
| 19 May 2023 | 307.44 | 307.19 | 313.00 | 302.76 | 86296 | 0.13% |
| 18 May 2023 | 307.03 | 306.00 | 312.00 | 306.00 | 31371 | 0.30% |
| 17 May 2023 | 306.10 | 303.14 | 307.00 | 301.01 | 20387 | 0.47% |
| 16 May 2023 | 304.68 | 307.56 | 309.99 | 302.10 | 38969 | -0.45% |
| 15 May 2023 | 306.05 | 299.79 | 310.39 | 298.79 | 173957 | 2.67% |
| 12 May 2023 | 298.10 | 300.49 | 303.00 | 295.82 | 47228 | -0.80% |
| 11 May 2023 | 300.49 | 300.66 | 303.80 | 291.41 | 36644 | 0.47% |
| 10 May 2023 | 299.09 | 296.45 | 304.00 | 294.81 | 46926 | 0.89% |
| 09 May 2023 | 296.44 | 300.00 | 302.00 | 295.61 | 32579 | -1.03% |
| 08 May 2023 | 299.51 | 299.98 | 304.00 | 298.80 | 16124 | -0.16% |
| 05 May 2023 | 299.98 | 297.00 | 301.00 | 296.41 | 16961 | 0.77% |
| 04 May 2023 | 297.70 | 299.04 | 300.13 | 296.55 | 5569 | -0.45% |
| 03 May 2023 | 299.04 | 298.61 | 302.97 | 295.60 | 16273 | -0.37% |
| 02 May 2023 | 300.14 | 302.20 | 304.79 | 298.61 | 20498 | -0.65% |
| 28 Apr 2023 | 302.11 | 294.22 | 304.00 | 294.22 | 10531 | 3.01% |
| 27 Apr 2023 | 293.28 | 293.22 | 296.79 | 292.40 | 10948 | -1.22% |
| 26 Apr 2023 | 296.89 | 301.56 | 305.01 | 294.00 | 19128 | -2.44% |
| 25 Apr 2023 | 304.32 | 300.64 | 307.90 | 298.56 | 83362 | 1.22% |
| 24 Apr 2023 | 300.64 | 298.81 | 301.60 | 296.01 | 14932 | 0.40% |
| 21 Apr 2023 | 299.45 | 303.60 | 303.60 | 295.48 | 11859 | -1.19% |
| 20 Apr 2023 | 303.06 | 297.98 | 303.60 | 297.52 | 25754 | 1.70% |
| 19 Apr 2023 | 297.98 | 300.09 | 301.65 | 297.00 | 4516 | -0.70% |
| 18 Apr 2023 | 300.08 | 300.50 | 301.86 | 297.80 | 10739 | -0.64% |
| 17 Apr 2023 | 302.01 | 298.55 | 303.60 | 294.88 | 52033 | 1.76% |
| 13 Apr 2023 | 296.79 | 298.00 | 299.69 | 293.51 | 15538 | -0.14% |
| 12 Apr 2023 | 297.22 | 291.79 | 298.00 | 290.24 | 35080 | 1.86% |
| 11 Apr 2023 | 291.79 | 285.37 | 295.60 | 285.37 | 84177 | 2.25% |
| 10 Apr 2023 | 285.37 | 288.18 | 289.00 | 281.61 | 50385 | -0.98% |
| 06 Apr 2023 | 288.18 | 283.60 | 289.83 | 281.01 | 132503 | 1.86% |
| 05 Apr 2023 | 282.92 | 280.00 | 284.00 | 276.60 | 103230 | 1.54% |
| 03 Apr 2023 | 278.63 | 279.98 | 281.20 | 275.82 | 11803 | -0.59% |
| 31 Mar 2023 | 280.29 | 269.24 | 283.98 | 269.24 | 205698 | 4.11% |
| 29 Mar 2023 | 269.22 | 269.00 | 273.21 | 266.02 | 98417 | -0.33% |
| 28 Mar 2023 | 270.10 | 266.84 | 272.95 | 266.84 | 39110 | 0.30% |
| 27 Mar 2023 | 269.28 | 268.00 | 273.01 | 266.56 | 47138 | 1.24% |
| 24 Mar 2023 | 265.98 | 265.60 | 270.00 | 262.06 | 41361 | 0.64% |
| 23 Mar 2023 | 264.28 | 264.06 | 268.80 | 263.00 | 39667 | -0.28% |
| 22 Mar 2023 | 265.03 | 268.96 | 272.83 | 256.40 | 1246284 | -0.48% |
| 21 Mar 2023 | 266.30 | 270.00 | 270.66 | 265.20 | 9952 | -1.37% |
| 20 Mar 2023 | 270.00 | 264.00 | 274.00 | 264.00 | 278094 | -0.02% |
| 17 Mar 2023 | 270.06 | 268.80 | 271.14 | 268.80 | 12977 | 0.59% |
| 16 Mar 2023 | 268.48 | 269.78 | 272.18 | 266.01 | 163049 | -1.98% |
| 15 Mar 2023 | 273.89 | 275.00 | 277.51 | 271.96 | 10121 | -0.46% |
| 14 Mar 2023 | 275.16 | 279.99 | 284.17 | 271.47 | 12301 | -1.73% |
| 13 Mar 2023 | 279.99 | 277.99 | 284.00 | 275.39 | 33436 | -0.11% |
| 10 Mar 2023 | 280.31 | 277.96 | 289.82 | 274.99 | 110153 | 1.21% |
| 09 Mar 2023 | 276.96 | 277.29 | 278.40 | 274.57 | 10295 | -0.12% |
| 08 Mar 2023 | 277.29 | 273.00 | 278.60 | 272.05 | 30326 | 1.75% |
| 06 Mar 2023 | 272.52 | 269.97 | 273.60 | 266.00 | 23363 | 1.47% |
| 03 Mar 2023 | 268.57 | 268.34 | 271.20 | 266.00 | 18118 | 0.25% |
| 02 Mar 2023 | 267.91 | 270.87 | 271.99 | 265.44 | 27571 | -0.53% |
| 01 Mar 2023 | 269.35 | 269.00 | 271.40 | 265.60 | 32000 | 0.18% |
| 28 Feb 2023 | 268.86 | 267.05 | 269.87 | 263.62 | 38469 | 0.27% |
| 27 Feb 2023 | 268.13 | 267.00 | 269.03 | 262.22 | 35894 | -0.13% |
| 24 Feb 2023 | 268.47 | 275.20 | 277.06 | 266.60 | 33008 | -2.65% |
| 23 Feb 2023 | 275.77 | 277.60 | 277.85 | 272.60 | 74711 | 0.24% |
| 22 Feb 2023 | 275.11 | 280.00 | 283.76 | 273.80 | 117225 | -1.74% |
| 21 Feb 2023 | 279.98 | 273.20 | 283.00 | 272.40 | 41309 | 1.48% |
| 20 Feb 2023 | 275.91 | 279.00 | 280.70 | 269.28 | 48527 | -1.55% |
| 17 Feb 2023 | 280.24 | 284.40 | 284.40 | 278.80 | 293229 | -1.08% |
| 16 Feb 2023 | 283.29 | 286.80 | 288.32 | 281.01 | 48954 | -1.10% |
| 15 Feb 2023 | 286.43 | 286.54 | 287.97 | 284.20 | 11658 | -0.37% |
| 14 Feb 2023 | 287.49 | 290.13 | 290.78 | 286.00 | 25102 | -1.37% |
| 13 Feb 2023 | 291.47 | 292.00 | 293.48 | 287.22 | 13557 | -0.77% |
| 10 Feb 2023 | 293.74 | 288.00 | 298.99 | 288.00 | 20096 | 0.90% |
| 09 Feb 2023 | 291.11 | 292.74 | 300.00 | 289.01 | 11756 | -0.56% |
| 08 Feb 2023 | 292.74 | 291.19 | 293.67 | 290.00 | 5930 | 0.59% |
| 07 Feb 2023 | 291.01 | 294.00 | 295.00 | 290.20 | 25510 | -0.93% |
| 06 Feb 2023 | 293.73 | 288.24 | 294.89 | 286.98 | 15819 | 1.90% |
| 03 Feb 2023 | 288.24 | 286.20 | 290.25 | 286.20 | 19535 | -0.02% |
| 02 Feb 2023 | 288.29 | 287.97 | 293.80 | 287.59 | 19732 | -0.61% |
| 01 Feb 2023 | 290.07 | 298.60 | 299.99 | 288.00 | 65676 | -3.78% |
| 31 Jan 2023 | 301.45 | 297.48 | 302.80 | 294.41 | 67550 | 1.33% |
| 30 Jan 2023 | 297.48 | 280.00 | 303.75 | 280.00 | 42792 | 3.66% |
| 27 Jan 2023 | 286.99 | 292.00 | 293.75 | 284.96 | 17236 | -1.42% |
| 25 Jan 2023 | 291.12 | 286.64 | 292.28 | 285.83 | 11966 | 1.70% |
| 24 Jan 2023 | 286.24 | 286.00 | 291.00 | 284.41 | 70206 | -0.32% |
| 23 Jan 2023 | 287.15 | 297.22 | 297.33 | 284.22 | 77183 | -3.37% |
| 20 Jan 2023 | 297.15 | 296.80 | 299.98 | 294.85 | 10846 | -0.20% |
| 19 Jan 2023 | 297.76 | 296.20 | 300.85 | 293.81 | 13812 | -0.06% |
| 18 Jan 2023 | 297.94 | 300.00 | 301.26 | 296.00 | 15653 | -0.79% |
| 17 Jan 2023 | 300.32 | 300.44 | 301.00 | 298.80 | 3743 | -0.04% |
| 16 Jan 2023 | 300.44 | 301.57 | 302.99 | 299.01 | 5842 | 0.09% |
| 13 Jan 2023 | 300.17 | 301.80 | 303.36 | 299.29 | 11686 | -0.55% |
| 12 Jan 2023 | 301.82 | 303.00 | 308.61 | 301.01 | 23742 | 0.45% |
| 11 Jan 2023 | 300.47 | 301.56 | 303.56 | 299.29 | 7935 | -0.38% |
| 10 Jan 2023 | 301.63 | 299.40 | 303.84 | 299.40 | 29340 | -0.17% |
| 09 Jan 2023 | 302.13 | 299.97 | 304.00 | 299.97 | 8860 | 0.72% |
| 06 Jan 2023 | 299.97 | 306.16 | 306.16 | 299.00 | 18333 | -1.91% |
| 05 Jan 2023 | 305.82 | 301.89 | 307.00 | 298.43 | 25704 | 1.86% |
| 04 Jan 2023 | 300.25 | 301.41 | 304.00 | 298.01 | 14599 | -0.41% |
| 03 Jan 2023 | 301.48 | 307.66 | 311.99 | 300.45 | 26517 | -1.95% |
| 02 Jan 2023 | 307.47 | 309.00 | 310.00 | 302.21 | 38112 | -0.64% |
| 30 Dec 2022 | 309.46 | 305.40 | 310.00 | 305.40 | 24710 | 0.32% |
| 29 Dec 2022 | 308.48 | 302.00 | 310.00 | 300.50 | 22306 | 1.15% |
| 28 Dec 2022 | 304.96 | 295.02 | 306.40 | 294.69 | 31419 | 2.68% |
| 27 Dec 2022 | 296.99 | 301.10 | 308.00 | 294.24 | 37065 | -2.05% |
| 26 Dec 2022 | 303.21 | 294.78 | 304.50 | 291.84 | 65917 | 2.86% |
| 23 Dec 2022 | 294.79 | 296.26 | 299.04 | 290.02 | 27775 | -1.63% |
| 22 Dec 2022 | 299.68 | 303.78 | 305.00 | 295.21 | 59855 | -0.83% |
| 21 Dec 2022 | 302.18 | 292.40 | 304.00 | 292.40 | 89843 | 3.07% |
| 20 Dec 2022 | 293.18 | 295.00 | 295.06 | 290.40 | 15242 | -0.23% |
| 19 Dec 2022 | 293.87 | 290.36 | 296.83 | 290.36 | 20304 | 1.21% |
| 16 Dec 2022 | 290.36 | 283.80 | 305.62 | 278.00 | 200610 | 2.32% |
| 15 Dec 2022 | 283.79 | 285.50 | 287.99 | 281.99 | 41298 | -0.47% |
| 14 Dec 2022 | 285.14 | 291.00 | 293.37 | 284.00 | 33853 | -2.20% |
| 13 Dec 2022 | 291.54 | 294.80 | 294.80 | 290.42 | 11056 | -0.64% |
| 12 Dec 2022 | 293.42 | 292.52 | 295.80 | 290.20 | 30633 | 1.00% |
| 09 Dec 2022 | 290.52 | 297.80 | 298.79 | 289.00 | 24071 | -2.33% |
| 08 Dec 2022 | 297.45 | 300.65 | 302.17 | 297.08 | 11349 | -1.18% |
| 07 Dec 2022 | 301.01 | 303.20 | 303.98 | 297.05 | 54048 | -0.68% |
| 06 Dec 2022 | 303.08 | 301.00 | 304.18 | 298.41 | 19376 | 0.74% |
| 05 Dec 2022 | 300.86 | 303.60 | 306.02 | 300.00 | 61300 | 0.32% |
| 02 Dec 2022 | 299.90 | 299.67 | 305.00 | 298.25 | 173241 | 0.08% |
| 01 Dec 2022 | 299.67 | 300.41 | 302.00 | 297.00 | 30640 | 0.06% |
| 30 Nov 2022 | 299.49 | 304.80 | 305.80 | 297.50 | 37391 | -0.57% |
| 29 Nov 2022 | 301.20 | 297.99 | 303.83 | 293.13 | 85153 | 1.36% |
| 28 Nov 2022 | 297.16 | 294.80 | 299.00 | 290.49 | 37836 | 0.82% |
| 25 Nov 2022 | 294.74 | 297.59 | 299.18 | 294.40 | 16266 | -0.20% |
| 24 Nov 2022 | 295.34 | 300.00 | 305.15 | 294.02 | 76622 | -1.24% |
| 23 Nov 2022 | 299.04 | 298.22 | 299.80 | 297.40 | 34919 | 0.70% |
| 22 Nov 2022 | 296.97 | 298.00 | 303.60 | 292.95 | 164128 | 0.43% |
| 21 Nov 2022 | 295.70 | 311.99 | 318.19 | 291.81 | 114949 | -4.50% |
| 18 Nov 2022 | 309.63 | 319.19 | 319.19 | 308.02 | 88939 | -2.71% |
| 17 Nov 2022 | 318.27 | 321.94 | 324.34 | 316.40 | 64983 | -0.29% |
| 16 Nov 2022 | 319.19 | 323.00 | 330.83 | 316.80 | 226289 | -0.89% |
| 15 Nov 2022 | 322.06 | 316.16 | 333.68 | 315.40 | 817320 | 2.15% |
| 14 Nov 2022 | 315.27 | 291.21 | 317.80 | 288.41 | 577285 | 8.88% |
| 11 Nov 2022 | 289.55 | 295.00 | 300.40 | 286.40 | 51649 | -1.79% |
| 10 Nov 2022 | 294.82 | 296.25 | 297.78 | 292.22 | 16935 | -0.11% |
| 09 Nov 2022 | 295.14 | 296.46 | 299.80 | 291.32 | 30822 | -0.07% |
| 07 Nov 2022 | 295.35 | 298.79 | 298.79 | 291.22 | 26505 | 1.23% |
| 04 Nov 2022 | 291.76 | 297.72 | 307.35 | 289.03 | 228901 | -1.49% |
| 03 Nov 2022 | 296.17 | 294.05 | 300.59 | 294.05 | 18543 | -0.83% |
| 02 Nov 2022 | 298.65 | 296.24 | 300.53 | 295.10 | 25535 | 0.79% |
| 01 Nov 2022 | 296.31 | 297.00 | 300.76 | 294.03 | 131448 | -0.26% |
| 31 Oct 2022 | 297.07 | 292.00 | 300.00 | 291.99 | 190322 | 1.91% |
| 28 Oct 2022 | 291.51 | 292.00 | 292.00 | 288.26 | 10058 | -0.22% |
| 27 Oct 2022 | 292.15 | 286.65 | 293.80 | 286.65 | 25756 | 1.03% |
| 25 Oct 2022 | 289.18 | 289.00 | 290.00 | 286.00 | 20429 | 1.48% |
| 24 Oct 2022 | 284.96 | 281.60 | 290.00 | 280.47 | 15204 | 1.19% |
| 21 Oct 2022 | 281.62 | 286.40 | 289.60 | 280.40 | 12793 | -2.35% |
| 20 Oct 2022 | 288.39 | 290.42 | 294.19 | 284.40 | 27140 | -0.99% |
| 19 Oct 2022 | 291.28 | 292.00 | 295.00 | 290.05 | 30876 | -0.16% |
| 18 Oct 2022 | 291.75 | 289.00 | 298.79 | 288.07 | 118360 | 0.69% |
| 17 Oct 2022 | 289.76 | 291.39 | 293.55 | 288.31 | 26354 | -0.37% |
| 14 Oct 2022 | 290.83 | 293.10 | 295.60 | 288.20 | 22274 | -0.59% |
| 13 Oct 2022 | 292.57 | 290.25 | 296.00 | 290.25 | 42968 | -0.01% |
| 12 Oct 2022 | 292.59 | 292.36 | 298.25 | 290.63 | 62079 | -0.19% |
| 11 Oct 2022 | 293.15 | 297.05 | 299.40 | 288.20 | 103380 | -0.31% |
| 10 Oct 2022 | 294.05 | 289.91 | 301.60 | 280.00 | 135706 | 2.10% |
| 07 Oct 2022 | 288.00 | 297.23 | 298.23 | 286.00 | 87105 | -3.11% |
| 06 Oct 2022 | 297.23 | 293.40 | 300.84 | 288.61 | 274136 | 1.15% |
| 04 Oct 2022 | 293.85 | 303.80 | 304.60 | 290.10 | 80092 | -2.46% |
| 03 Oct 2022 | 301.26 | 301.60 | 305.00 | 295.64 | 126969 | -0.51% |
| 30 Sep 2022 | 302.79 | 289.59 | 314.78 | 284.08 | 376714 | 4.56% |
| 29 Sep 2022 | 289.59 | 283.00 | 292.40 | 274.12 | 142818 | 3.41% |
| 28 Sep 2022 | 280.03 | 275.93 | 282.79 | 271.69 | 189699 | 1.79% |
| 27 Sep 2022 | 275.11 | 272.00 | 278.00 | 266.48 | 123317 | 1.45% |
| 26 Sep 2022 | 271.18 | 272.00 | 274.51 | 258.99 | 100859 | -0.31% |
| 23 Sep 2022 | 272.01 | 271.90 | 278.99 | 262.96 | 209831 | 1.04% |
| 22 Sep 2022 | 269.21 | 269.40 | 275.00 | 254.20 | 160969 | -0.43% |
| 21 Sep 2022 | 270.38 | 256.98 | 271.80 | 254.01 | 334633 | 5.21% |
| 20 Sep 2022 | 256.99 | 247.80 | 258.00 | 247.20 | 250720 | 5.41% |
| 19 Sep 2022 | 243.80 | 242.80 | 250.20 | 242.00 | 491538 | -0.35% |
| 16 Sep 2022 | 244.65 | 248.30 | 251.43 | 240.10 | 290170 | -1.50% |
| 15 Sep 2022 | 248.37 | 247.88 | 249.91 | 246.20 | 38164 | 0.20% |
| 14 Sep 2022 | 247.88 | 248.20 | 248.78 | 245.41 | 28742 | -0.36% |
| 13 Sep 2022 | 248.78 | 254.60 | 255.16 | 248.00 | 125046 | 0.33% |
| 12 Sep 2022 | 247.96 | 258.98 | 258.98 | 245.41 | 362619 | -3.26% |
| 09 Sep 2022 | 256.32 | 259.60 | 259.60 | 254.12 | 38774 | -0.60% |
| 08 Sep 2022 | 257.87 | 259.00 | 260.00 | 254.97 | 81415 | 1.05% |
| 07 Sep 2022 | 255.18 | 256.00 | 256.70 | 253.75 | 27959 | -0.30% |
| 06 Sep 2022 | 255.95 | 257.00 | 257.19 | 252.23 | 24274 | 0.63% |
| 05 Sep 2022 | 254.35 | 254.29 | 257.00 | 252.20 | 42204 | 0.72% |
| 02 Sep 2022 | 252.53 | 257.40 | 258.00 | 248.20 | 91736 | -0.51% |
| 01 Sep 2022 | 253.82 | 243.19 | 256.00 | 241.03 | 1889659 | 5.43% |
| 30 Aug 2022 | 240.75 | 245.99 | 245.99 | 239.20 | 90557 | 1.13% |
| 29 Aug 2022 | 238.07 | 240.00 | 240.72 | 236.21 | 29327 | -1.53% |
| 26 Aug 2022 | 241.76 | 245.80 | 246.00 | 241.00 | 12439 | -0.28% |
| 25 Aug 2022 | 242.44 | 246.80 | 246.97 | 241.61 | 11019 | -0.71% |
| 24 Aug 2022 | 244.18 | 240.80 | 248.79 | 240.70 | 15414 | 1.13% |
| 23 Aug 2022 | 241.46 | 238.00 | 245.59 | 237.80 | 33111 | 1.04% |
| 22 Aug 2022 | 238.97 | 241.20 | 243.53 | 238.00 | 28011 | -2.01% |
| 19 Aug 2022 | 243.86 | 248.00 | 248.00 | 242.80 | 14087 | -1.66% |
| 18 Aug 2022 | 247.98 | 247.40 | 249.48 | 243.85 | 28781 | 1.20% |
| 17 Aug 2022 | 245.03 | 245.40 | 249.98 | 244.02 | 18188 | -0.13% |
| 16 Aug 2022 | 245.36 | 251.00 | 252.33 | 244.60 | 28472 | -2.82% |
| 12 Aug 2022 | 252.48 | 255.38 | 256.98 | 250.20 | 53241 | -1.14% |
| 11 Aug 2022 | 255.38 | 242.40 | 259.59 | 236.60 | 152670 | 1.55% |
| 10 Aug 2022 | 251.48 | 254.00 | 254.00 | 248.00 | 16988 | 0.50% |
| 08 Aug 2022 | 250.24 | 247.00 | 251.24 | 247.00 | 21717 | 1.31% |
| 05 Aug 2022 | 247.00 | 240.00 | 249.66 | 240.00 | 41791 | 2.24% |
| 04 Aug 2022 | 241.60 | 247.60 | 249.00 | 240.00 | 36384 | -1.69% |
| 03 Aug 2022 | 245.75 | 247.94 | 252.00 | 243.98 | 14379 | -0.88% |
| 02 Aug 2022 | 247.94 | 250.60 | 253.01 | 245.41 | 21199 | -0.76% |
| 01 Aug 2022 | 249.83 | 250.00 | 254.75 | 248.39 | 23267 | 0.58% |
| 29 Jul 2022 | 248.39 | 244.00 | 249.03 | 243.17 | 15782 | 2.15% |
| 28 Jul 2022 | 243.17 | 243.42 | 245.76 | 241.92 | 16962 | 0.42% |
| 27 Jul 2022 | 242.15 | 240.96 | 244.00 | 240.46 | 9582 | 0.49% |
| 26 Jul 2022 | 240.96 | 242.00 | 243.80 | 238.74 | 16617 | 0.52% |
| 25 Jul 2022 | 239.72 | 240.78 | 240.78 | 237.64 | 22911 | 0.08% |
| 22 Jul 2022 | 239.54 | 243.60 | 243.60 | 237.60 | 10572 | -0.43% |
| 21 Jul 2022 | 240.58 | 245.47 | 247.00 | 239.18 | 13271 | -1.99% |
| 20 Jul 2022 | 245.47 | 247.00 | 248.62 | 244.00 | 12571 | 0.90% |
| 19 Jul 2022 | 243.29 | 241.40 | 244.80 | 241.02 | 13060 | 1.02% |
| 18 Jul 2022 | 240.83 | 239.00 | 244.80 | 239.00 | 15893 | 1.10% |
| 15 Jul 2022 | 238.22 | 237.22 | 239.80 | 236.61 | 5862 | -0.19% |
| 14 Jul 2022 | 238.68 | 237.60 | 240.00 | 237.02 | 7096 | 0.00% |
| 13 Jul 2022 | 238.68 | 239.80 | 239.80 | 236.59 | 5885 | 0.53% |
| 12 Jul 2022 | 237.42 | 239.00 | 241.08 | 236.63 | 158367 | -0.88% |
| 11 Jul 2022 | 239.53 | 244.00 | 244.00 | 238.50 | 7769 | -0.61% |
| 08 Jul 2022 | 241.00 | 243.67 | 245.16 | 240.20 | 196591 | -1.10% |
| 07 Jul 2022 | 243.67 | 243.00 | 244.00 | 240.57 | 6353 | 1.04% |
| 06 Jul 2022 | 241.16 | 243.88 | 243.98 | 238.00 | 76178 | 0.46% |
| 05 Jul 2022 | 240.05 | 240.60 | 241.35 | 237.73 | 8031 | 1.07% |
| 04 Jul 2022 | 237.50 | 250.00 | 250.00 | 236.00 | 14639 | -1.94% |
| 01 Jul 2022 | 242.20 | 236.40 | 246.69 | 233.40 | 44951 | 2.23% |
| 30 Jun 2022 | 236.91 | 229.39 | 238.99 | 229.18 | 33039 | 3.28% |
| 29 Jun 2022 | 229.39 | 231.02 | 232.55 | 227.20 | 145514 | -0.72% |
| 28 Jun 2022 | 231.05 | 231.58 | 231.79 | 227.87 | 12073 | 0.61% |
| 27 Jun 2022 | 229.64 | 233.00 | 234.99 | 228.07 | 182874 | -1.28% |
| 24 Jun 2022 | 232.62 | 233.98 | 235.00 | 228.49 | 255508 | 0.04% |
| 23 Jun 2022 | 232.53 | 227.89 | 234.90 | 225.49 | 32106 | 3.57% |
| 22 Jun 2022 | 224.52 | 228.40 | 229.11 | 222.65 | 50344 | -1.87% |
| 21 Jun 2022 | 228.79 | 227.71 | 231.43 | 227.03 | 19256 | 0.47% |
| 20 Jun 2022 | 227.71 | 238.76 | 238.76 | 223.38 | 36904 | -3.38% |
| 17 Jun 2022 | 235.67 | 238.00 | 238.56 | 232.13 | 15314 | -1.10% |
| 16 Jun 2022 | 238.30 | 243.00 | 244.89 | 237.40 | 32757 | -0.92% |
| 15 Jun 2022 | 240.51 | 242.40 | 243.62 | 240.00 | 13383 | -0.14% |
| 14 Jun 2022 | 240.84 | 238.07 | 242.39 | 237.40 | 20208 | 0.46% |
| 13 Jun 2022 | 239.73 | 246.00 | 246.47 | 237.82 | 93600 | -2.59% |
| 10 Jun 2022 | 246.10 | 247.69 | 248.40 | 244.37 | 37945 | -0.64% |
| 09 Jun 2022 | 247.69 | 249.00 | 252.89 | 246.80 | 160140 | 0.14% |
| 08 Jun 2022 | 247.35 | 248.20 | 250.80 | 246.40 | 88777 | -1.88% |
| 07 Jun 2022 | 252.09 | 250.33 | 253.58 | 247.72 | 15620 | 0.70% |
| 06 Jun 2022 | 250.33 | 250.00 | 251.95 | 246.57 | 15511 | -0.03% |
| 03 Jun 2022 | 250.41 | 254.98 | 254.98 | 250.05 | 17148 | -0.32% |
| 02 Jun 2022 | 251.21 | 254.42 | 259.07 | 250.20 | 53619 | -3.02% |
| 01 Jun 2022 | 259.02 | 262.80 | 262.80 | 254.40 | 20455 | -1.25% |
| 31 May 2022 | 262.30 | 254.37 | 272.00 | 251.70 | 606581 | 3.90% |
| 30 May 2022 | 252.45 | 250.00 | 253.86 | 250.00 | 14873 | 1.02% |
| 27 May 2022 | 249.90 | 251.03 | 254.70 | 248.32 | 106624 | -0.91% |
| 26 May 2022 | 252.19 | 252.00 | 257.60 | 248.52 | 305410 | -1.36% |
| 25 May 2022 | 255.68 | 257.85 | 263.77 | 253.20 | 204575 | -0.50% |
| 24 May 2022 | 256.96 | 257.00 | 259.80 | 253.90 | 25592 | 0.90% |
| 23 May 2022 | 254.68 | 254.40 | 256.73 | 249.00 | 28994 | 0.93% |
| 20 May 2022 | 252.34 | 258.40 | 261.00 | 250.10 | 352772 | 0.52% |
| 19 May 2022 | 251.03 | 248.00 | 256.79 | 248.00 | 29986 | -3.63% |
| 18 May 2022 | 260.49 | 254.00 | 261.88 | 253.42 | 20477 | 2.01% |
| 17 May 2022 | 255.35 | 250.80 | 259.00 | 246.00 | 38990 | 3.32% |
| 16 May 2022 | 247.14 | 249.79 | 253.90 | 244.44 | 19006 | -1.06% |
| 13 May 2022 | 249.79 | 248.20 | 252.39 | 246.02 | 17680 | 1.47% |
| 12 May 2022 | 246.16 | 253.83 | 253.83 | 240.40 | 129287 | -1.57% |
| 11 May 2022 | 250.09 | 259.00 | 259.00 | 248.21 | 50947 | -0.93% |
| 10 May 2022 | 252.44 | 257.60 | 260.49 | 248.61 | 259180 | -1.90% |
| 09 May 2022 | 257.34 | 241.40 | 260.99 | 241.40 | 44035 | 2.55% |
| 06 May 2022 | 250.95 | 259.00 | 259.55 | 246.79 | 290229 | -4.03% |
| 05 May 2022 | 261.50 | 268.00 | 268.00 | 258.76 | 21468 | -1.84% |
| 04 May 2022 | 266.39 | 266.40 | 268.91 | 260.28 | 36035 | -0.02% |
| 02 May 2022 | 266.45 | 266.00 | 269.57 | 260.97 | 20041 | -0.57% |
| 29 Apr 2022 | 267.99 | 269.60 | 270.23 | 265.06 | 25343 | -0.70% |
| 28 Apr 2022 | 269.89 | 259.20 | 273.00 | 259.14 | 60705 | 4.15% |
| 27 Apr 2022 | 259.14 | 268.00 | 272.50 | 257.01 | 374543 | -3.13% |
| 26 Apr 2022 | 267.52 | 270.40 | 273.95 | 266.80 | 146242 | -0.93% |
| 25 Apr 2022 | 270.04 | 272.00 | 272.75 | 269.00 | 30375 | -1.46% |
| 22 Apr 2022 | 274.04 | 276.00 | 278.90 | 270.00 | 54560 | -0.75% |
| 21 Apr 2022 | 276.11 | 279.88 | 283.80 | 275.00 | 116981 | -1.35% |
| 20 Apr 2022 | 279.89 | 283.00 | 284.40 | 274.84 | 156698 | -0.20% |
| 19 Apr 2022 | 280.45 | 281.68 | 283.86 | 279.40 | 21769 | -0.44% |
| 18 Apr 2022 | 281.68 | 282.00 | 285.80 | 278.47 | 17661 | -0.95% |
| 13 Apr 2022 | 284.38 | 283.80 | 288.21 | 280.60 | 28213 | -1.44% |
| 12 Apr 2022 | 288.53 | 282.50 | 297.40 | 281.04 | 173928 | 2.38% |
| 11 Apr 2022 | 281.83 | 286.32 | 288.18 | 280.21 | 37098 | -1.57% |
| 08 Apr 2022 | 286.32 | 286.00 | 288.49 | 282.35 | 54527 | 1.90% |
| 07 Apr 2022 | 280.99 | 286.04 | 290.90 | 279.00 | 26824 | -2.17% |
| 06 Apr 2022 | 287.23 | 278.80 | 291.00 | 277.00 | 78538 | 2.43% |
| 05 Apr 2022 | 280.42 | 278.40 | 286.48 | 278.29 | 37708 | 0.27% |
| 04 Apr 2022 | 279.67 | 277.46 | 288.80 | 273.80 | 65447 | 0.80% |
| 01 Apr 2022 | 277.46 | 279.80 | 280.85 | 273.63 | 38265 | 0.30% |
| 31 Mar 2022 | 276.64 | 280.40 | 282.93 | 274.06 | 41827 | -1.54% |
| 30 Mar 2022 | 280.97 | 268.16 | 284.96 | 268.16 | 278785 | 4.78% |
| 29 Mar 2022 | 268.16 | 265.96 | 271.00 | 265.96 | 56886 | 0.83% |
| 28 Mar 2022 | 265.96 | 268.00 | 270.74 | 263.32 | 24830 | -1.11% |
| 25 Mar 2022 | 268.94 | 269.14 | 271.00 | 268.00 | 56438 | -0.10% |
| 24 Mar 2022 | 269.22 | 270.00 | 271.98 | 268.00 | 24001 | -0.30% |
| 23 Mar 2022 | 270.02 | 270.00 | 271.80 | 268.30 | 43423 | 0.12% |
| 22 Mar 2022 | 269.69 | 270.00 | 271.30 | 268.56 | 25092 | 0.45% |
| 21 Mar 2022 | 268.48 | 265.00 | 271.17 | 265.00 | 41072 | 1.95% |
| 17 Mar 2022 | 263.34 | 269.80 | 269.80 | 253.06 | 548710 | -1.14% |
| 16 Mar 2022 | 266.37 | 266.40 | 271.11 | 263.02 | 69584 | 0.06% |
| 15 Mar 2022 | 266.22 | 278.16 | 278.16 | 262.98 | 357962 | -4.29% |
| 14 Mar 2022 | 278.16 | 278.40 | 279.59 | 265.42 | 113969 | 0.46% |
| 11 Mar 2022 | 276.88 | 275.04 | 284.27 | 275.04 | 76673 | -0.05% |
| 10 Mar 2022 | 277.02 | 280.80 | 285.21 | 274.51 | 113704 | 1.52% |
| 09 Mar 2022 | 272.88 | 267.76 | 279.00 | 264.31 | 134072 | 3.83% |
| 08 Mar 2022 | 262.82 | 256.00 | 266.40 | 255.86 | 77330 | 2.06% |
| 07 Mar 2022 | 257.52 | 259.55 | 259.55 | 251.59 | 96584 | -0.78% |
| 04 Mar 2022 | 259.55 | 259.60 | 260.00 | 252.76 | 95378 | -0.13% |
| 03 Mar 2022 | 259.90 | 254.60 | 260.00 | 247.42 | 165923 | 5.15% |
| 02 Mar 2022 | 247.16 | 253.62 | 258.00 | 244.00 | 287629 | -2.52% |
| 28 Feb 2022 | 253.55 | 235.40 | 258.20 | 234.00 | 627192 | 7.87% |
| 25 Feb 2022 | 235.05 | 244.00 | 246.38 | 231.73 | 179838 | -2.59% |
| 24 Feb 2022 | 241.31 | 237.95 | 246.87 | 235.00 | 156424 | -1.11% |
| 23 Feb 2022 | 244.01 | 244.67 | 254.80 | 243.28 | 182977 | -0.27% |
| 22 Feb 2022 | 244.67 | 243.00 | 248.63 | 237.46 | 236670 | 0.18% |
| 21 Feb 2022 | 244.23 | 264.80 | 264.80 | 243.00 | 176809 | -6.80% |
| 18 Feb 2022 | 262.04 | 262.80 | 263.70 | 259.81 | 55810 | 0.20% |
| 17 Feb 2022 | 261.53 | 262.00 | 264.79 | 260.00 | 95997 | 0.41% |
| 16 Feb 2022 | 260.45 | 269.00 | 269.00 | 257.80 | 97054 | -1.80% |
| 15 Feb 2022 | 265.23 | 265.80 | 268.12 | 256.73 | 93965 | 1.67% |
| 14 Feb 2022 | 260.88 | 273.06 | 273.06 | 260.00 | 107314 | -4.89% |
| 11 Feb 2022 | 274.28 | 263.88 | 278.76 | 258.00 | 311922 | 5.72% |
| 10 Feb 2022 | 259.43 | 259.60 | 269.79 | 256.12 | 276053 | 0.97% |
| 09 Feb 2022 | 256.93 | 261.20 | 264.83 | 256.22 | 155123 | -1.58% |
| 08 Feb 2022 | 261.06 | 265.06 | 265.06 | 258.20 | 32530 | 0.55% |
| 07 Feb 2022 | 259.64 | 270.10 | 270.10 | 255.06 | 59623 | -3.85% |
| 04 Feb 2022 | 270.03 | 271.00 | 274.54 | 268.21 | 35147 | -1.56% |
| 03 Feb 2022 | 274.30 | 275.83 | 275.99 | 269.00 | 283747 | -0.55% |
| 02 Feb 2022 | 275.83 | 271.80 | 279.60 | 270.20 | 206348 | 2.81% |
| 01 Feb 2022 | 268.30 | 275.04 | 275.04 | 267.48 | 29076 | -0.44% |
| 31 Jan 2022 | 269.48 | 277.72 | 277.72 | 268.20 | 141213 | -1.94% |
| 28 Jan 2022 | 274.81 | 278.12 | 281.99 | 269.80 | 59586 | 0.18% |
| 27 Jan 2022 | 274.31 | 271.00 | 280.00 | 264.51 | 90960 | 1.34% |
| 25 Jan 2022 | 270.67 | 265.00 | 273.00 | 261.93 | 61812 | -0.54% |
| 24 Jan 2022 | 272.13 | 280.62 | 289.62 | 264.52 | 449778 | -3.03% |
| 21 Jan 2022 | 280.62 | 285.00 | 290.38 | 277.99 | 80882 | -1.49% |
| 20 Jan 2022 | 284.87 | 290.39 | 294.00 | 282.61 | 53247 | -1.97% |
| 19 Jan 2022 | 290.59 | 289.58 | 294.22 | 282.57 | 85283 | 1.18% |
| 18 Jan 2022 | 287.19 | 292.00 | 296.95 | 285.02 | 62257 | -1.58% |
| 17 Jan 2022 | 291.80 | 295.00 | 297.00 | 288.93 | 63561 | 1.17% |
| 14 Jan 2022 | 288.42 | 283.92 | 291.80 | 281.30 | 152741 | 2.29% |
| 13 Jan 2022 | 281.95 | 286.72 | 289.00 | 280.99 | 64704 | -1.66% |
| 12 Jan 2022 | 286.72 | 288.00 | 292.98 | 285.42 | 53368 | -0.21% |
| 11 Jan 2022 | 287.32 | 295.00 | 295.00 | 284.44 | 72463 | -2.24% |
| 10 Jan 2022 | 293.89 | 284.88 | 295.00 | 284.41 | 105937 | 3.16% |
| 07 Jan 2022 | 284.88 | 290.00 | 292.28 | 282.60 | 54279 | -1.11% |
| 06 Jan 2022 | 288.09 | 292.20 | 295.60 | 286.29 | 66192 | -1.66% |
| 05 Jan 2022 | 292.96 | 296.80 | 301.78 | 290.73 | 200789 | -1.34% |
| 04 Jan 2022 | 296.93 | 302.00 | 313.00 | 294.21 | 137737 | -0.88% |
| 03 Jan 2022 | 299.56 | 289.80 | 301.20 | 285.98 | 381549 | 5.06% |
| 31 Dec 2021 | 285.13 | 296.00 | 297.05 | 283.60 | 119349 | -3.12% |
| 30 Dec 2021 | 294.31 | 296.20 | 298.99 | 290.20 | 263740 | 2.49% |
| 29 Dec 2021 | 287.15 | 271.78 | 295.99 | 270.57 | 314523 | 6.24% |
| 28 Dec 2021 | 270.29 | 267.90 | 273.00 | 266.77 | 49601 | 1.36% |
| 27 Dec 2021 | 266.66 | 268.20 | 273.46 | 263.54 | 51604 | -1.26% |
| 24 Dec 2021 | 270.05 | 269.00 | 271.00 | 262.01 | 79373 | 2.01% |
| 23 Dec 2021 | 264.72 | 267.40 | 271.99 | 263.22 | 46149 | -0.88% |
| 22 Dec 2021 | 267.07 | 262.98 | 271.20 | 261.60 | 78268 | 2.48% |
| 21 Dec 2021 | 260.60 | 255.64 | 267.99 | 255.64 | 123206 | 2.14% |
| 20 Dec 2021 | 255.13 | 260.40 | 262.89 | 250.99 | 94507 | -3.86% |
| 17 Dec 2021 | 265.38 | 260.80 | 268.78 | 260.00 | 78460 | 0.99% |
| 16 Dec 2021 | 262.78 | 266.80 | 268.70 | 255.00 | 96201 | -0.57% |
| 15 Dec 2021 | 264.28 | 270.94 | 272.25 | 263.00 | 46914 | -2.25% |
| 14 Dec 2021 | 270.37 | 267.47 | 273.78 | 263.20 | 117786 | 1.08% |
| 13 Dec 2021 | 267.47 | 276.40 | 279.54 | 267.00 | 106613 | -2.53% |
| 10 Dec 2021 | 274.42 | 278.80 | 287.57 | 263.50 | 285380 | -1.58% |
| 09 Dec 2021 | 278.83 | 266.88 | 283.60 | 264.98 | 449903 | 5.67% |
| 08 Dec 2021 | 263.86 | 270.72 | 271.00 | 263.01 | 78902 | -1.17% |
| 07 Dec 2021 | 266.98 | 268.80 | 271.56 | 261.40 | 153356 | 0.63% |
| 06 Dec 2021 | 265.31 | 269.00 | 285.20 | 261.45 | 550316 | -0.96% |
| 03 Dec 2021 | 267.89 | 257.98 | 271.02 | 256.60 | 1812927 | 4.66% |
| 02 Dec 2021 | 255.95 | 245.80 | 258.00 | 245.80 | 366885 | 4.03% |
| 01 Dec 2021 | 246.04 | 247.94 | 249.78 | 242.06 | 54571 | -0.86% |
| 30 Nov 2021 | 248.17 | 254.80 | 256.52 | 240.18 | 393282 | 0.96% |
| 29 Nov 2021 | 245.81 | 246.24 | 254.98 | 234.41 | 112087 | -0.30% |
| 26 Nov 2021 | 246.56 | 249.80 | 258.00 | 240.24 | 187965 | -3.09% |
| 25 Nov 2021 | 254.41 | 241.50 | 263.44 | 238.35 | 493279 | 7.03% |
| 24 Nov 2021 | 237.71 | 239.98 | 242.67 | 235.23 | 91275 | -0.11% |
| 23 Nov 2021 | 237.98 | 237.00 | 239.80 | 235.09 | 78456 | 0.41% |
| 22 Nov 2021 | 237.02 | 255.89 | 255.89 | 225.00 | 220566 | -5.78% |
| 18 Nov 2021 | 251.55 | 248.00 | 253.97 | 246.00 | 380220 | 2.24% |
| 17 Nov 2021 | 246.05 | 235.00 | 247.00 | 235.00 | 371316 | 3.23% |
| 16 Nov 2021 | 238.34 | 240.40 | 243.59 | 236.80 | 66117 | -0.66% |
| 15 Nov 2021 | 239.92 | 240.00 | 243.68 | 236.00 | 107090 | -0.12% |
| 12 Nov 2021 | 240.21 | 243.00 | 243.55 | 236.32 | 159370 | -1.38% |
| 11 Nov 2021 | 243.58 | 232.00 | 245.29 | 200.00 | 421429 | 3.67% |
| 10 Nov 2021 | 234.95 | 235.03 | 238.60 | 232.71 | 54833 | -0.03% |
| 09 Nov 2021 | 235.03 | 235.00 | 237.00 | 230.00 | 35552 | 0.06% |
| 08 Nov 2021 | 234.88 | 234.00 | 237.20 | 232.26 | 71325 | 1.22% |
| 04 Nov 2021 | 232.05 | 232.02 | 234.80 | 231.00 | 27502 | 0.54% |
| 03 Nov 2021 | 230.80 | 225.00 | 231.80 | 221.22 | 120639 | 2.84% |
| 02 Nov 2021 | 224.43 | 227.94 | 227.94 | 221.97 | 47792 | 0.10% |
| 01 Nov 2021 | 224.20 | 226.46 | 228.44 | 219.86 | 83568 | 0.49% |
| 29 Oct 2021 | 223.11 | 232.20 | 232.20 | 221.60 | 75587 | -3.06% |
| 28 Oct 2021 | 230.15 | 224.59 | 232.98 | 220.34 | 525531 | 6.60% |
| 27 Oct 2021 | 215.90 | 223.85 | 223.85 | 214.80 | 62576 | -2.68% |
| 26 Oct 2021 | 221.85 | 215.00 | 223.24 | 215.00 | 115959 | 2.69% |
| 25 Oct 2021 | 216.04 | 223.00 | 223.51 | 214.00 | 81195 | -2.86% |
| 22 Oct 2021 | 222.39 | 219.40 | 226.73 | 219.40 | 298159 | 1.42% |
| 21 Oct 2021 | 219.27 | 228.18 | 228.27 | 217.60 | 422887 | -3.40% |
| 20 Oct 2021 | 226.98 | 223.23 | 229.00 | 222.00 | 141939 | 1.23% |
| 19 Oct 2021 | 224.23 | 230.60 | 231.81 | 222.20 | 243020 | -2.41% |
| 18 Oct 2021 | 229.77 | 234.80 | 236.89 | 229.30 | 135545 | -1.32% |
| 14 Oct 2021 | 232.85 | 231.40 | 234.20 | 229.51 | 71071 | 1.08% |
| 13 Oct 2021 | 230.36 | 232.03 | 232.10 | 228.20 | 92375 | 0.18% |
| 12 Oct 2021 | 229.95 | 231.36 | 236.40 | 229.37 | 148058 | -0.61% |
| 11 Oct 2021 | 231.36 | 235.80 | 248.80 | 227.40 | 541242 | -1.59% |
| 08 Oct 2021 | 235.10 | 242.67 | 242.67 | 234.40 | 146865 | -2.22% |
| 07 Oct 2021 | 240.45 | 241.80 | 242.80 | 238.63 | 113805 | 0.70% |
| 06 Oct 2021 | 238.77 | 244.80 | 244.97 | 236.80 | 70228 | -1.56% |
| 05 Oct 2021 | 242.56 | 243.59 | 247.20 | 240.83 | 125539 | -0.42% |
| 04 Oct 2021 | 243.59 | 244.62 | 249.11 | 242.40 | 92540 | 0.49% |
| 01 Oct 2021 | 242.40 | 241.00 | 244.96 | 241.00 | 54828 | -0.76% |
| 30 Sep 2021 | 244.26 | 244.11 | 250.95 | 243.04 | 108160 | 0.56% |
| 29 Sep 2021 | 242.89 | 245.01 | 245.55 | 242.42 | 53789 | -0.88% |
| 28 Sep 2021 | 245.04 | 246.60 | 246.60 | 242.68 | 116030 | -0.67% |
| 27 Sep 2021 | 246.69 | 246.02 | 247.80 | 243.15 | 66038 | 0.78% |
| 24 Sep 2021 | 244.77 | 246.60 | 248.60 | 241.00 | 96238 | -0.55% |
| 23 Sep 2021 | 246.13 | 247.36 | 250.00 | 245.00 | 53873 | 0.51% |
| 22 Sep 2021 | 244.89 | 250.94 | 252.00 | 243.20 | 96944 | -2.10% |
| 21 Sep 2021 | 250.15 | 243.40 | 250.96 | 241.90 | 168115 | 2.71% |
| 20 Sep 2021 | 243.56 | 245.80 | 248.88 | 242.00 | 141042 | -1.01% |
| 17 Sep 2021 | 246.05 | 251.00 | 251.70 | 244.69 | 73880 | -1.36% |
| 16 Sep 2021 | 249.45 | 249.92 | 250.71 | 248.01 | 98735 | 0.31% |
| 15 Sep 2021 | 248.67 | 252.55 | 254.57 | 248.20 | 129427 | -1.04% |
| 14 Sep 2021 | 251.29 | 253.80 | 257.47 | 248.66 | 125863 | -0.64% |
| 13 Sep 2021 | 252.91 | 251.36 | 253.89 | 250.25 | 105456 | 1.18% |
| 09 Sep 2021 | 249.95 | 248.80 | 252.00 | 246.26 | 148216 | 0.69% |
| 08 Sep 2021 | 248.23 | 252.62 | 253.26 | 244.64 | 240010 | -1.20% |
| 07 Sep 2021 | 251.25 | 255.46 | 257.39 | 250.50 | 130842 | -2.17% |
| 06 Sep 2021 | 256.81 | 248.40 | 259.77 | 248.40 | 333320 | 3.63% |
| 03 Sep 2021 | 247.81 | 251.40 | 253.74 | 247.40 | 145519 | -1.49% |
| 02 Sep 2021 | 251.55 | 254.25 | 255.63 | 251.00 | 141226 | -0.57% |
| 01 Sep 2021 | 252.98 | 258.53 | 258.53 | 252.00 | 202016 | -1.59% |
| 31 Aug 2021 | 257.08 | 258.00 | 261.80 | 254.40 | 288729 | -0.26% |
| 30 Aug 2021 | 257.76 | 256.48 | 262.89 | 251.00 | 333376 | 0.92% |
| 27 Aug 2021 | 255.40 | 255.00 | 258.00 | 252.22 | 194455 | -0.85% |
| 26 Aug 2021 | 257.60 | 256.46 | 259.00 | 251.20 | 173384 | 0.95% |
| 25 Aug 2021 | 255.18 | 253.79 | 256.40 | 251.01 | 212085 | 1.09% |
| 24 Aug 2021 | 252.44 | 251.72 | 256.84 | 249.40 | 234513 | 0.85% |
| 23 Aug 2021 | 250.31 | 260.98 | 267.02 | 244.15 | 576652 | -3.12% |
| 20 Aug 2021 | 258.36 | 273.40 | 278.96 | 256.70 | 678995 | -5.70% |
| 18 Aug 2021 | 273.98 | 278.60 | 279.50 | 267.02 | 545465 | -0.55% |
| 17 Aug 2021 | 275.49 | 244.00 | 278.00 | 242.43 | 1818877 | 12.77% |
| 16 Aug 2021 | 244.30 | 256.79 | 256.85 | 241.50 | 666275 | -4.29% |
| 13 Aug 2021 | 255.26 | 259.74 | 263.57 | 254.00 | 339482 | -1.80% |
| 12 Aug 2021 | 259.94 | 255.22 | 263.80 | 251.10 | 968900 | 1.87% |
| 11 Aug 2021 | 255.16 | 255.00 | 260.00 | 243.36 | 2762675 | 9.36% |
| 10 Aug 2021 | 233.33 | 246.00 | 249.18 | 196.20 | 349945 | -4.86% |
| 09 Aug 2021 | 245.24 | 246.85 | 247.32 | 243.96 | 153616 | -0.15% |
| 06 Aug 2021 | 245.62 | 246.80 | 249.80 | 244.10 | 145046 | -0.06% |
| 05 Aug 2021 | 245.77 | 254.19 | 256.40 | 243.03 | 295442 | -2.83% |
| 04 Aug 2021 | 252.94 | 259.00 | 264.00 | 251.20 | 328843 | -1.75% |
| 03 Aug 2021 | 257.44 | 256.40 | 265.60 | 254.80 | 720269 | 1.00% |
| 02 Aug 2021 | 254.88 | 241.60 | 261.00 | 240.00 | 684320 | 5.72% |
| 30 Jul 2021 | 241.09 | 242.00 | 245.44 | 239.58 | 448787 | -0.83% |
| 29 Jul 2021 | 243.11 | 240.00 | 246.80 | 239.41 | 642744 | 1.35% |
| 28 Jul 2021 | 239.88 | 245.00 | 246.39 | 237.99 | 332685 | -1.84% |
| 27 Jul 2021 | 244.37 | 240.00 | 249.40 | 239.80 | 465929 | 2.14% |
| 26 Jul 2021 | 239.25 | 243.00 | 246.54 | 229.34 | 1673782 | -1.72% |
| 23 Jul 2021 | 243.44 | 252.38 | 252.38 | 240.66 | 379837 | -2.74% |
| 22 Jul 2021 | 250.30 | 258.65 | 259.22 | 248.66 | 170159 | -2.50% |
| 20 Jul 2021 | 256.72 | 261.98 | 263.80 | 252.02 | 327498 | -1.09% |
| 19 Jul 2021 | 259.54 | 253.60 | 261.00 | 251.51 | 471816 | 1.26% |
| 16 Jul 2021 | 256.30 | 261.51 | 264.40 | 251.12 | 422670 | -1.11% |
| 15 Jul 2021 | 259.17 | 253.00 | 265.00 | 252.80 | 907243 | 3.39% |
| 14 Jul 2021 | 250.68 | 240.60 | 254.80 | 235.80 | 940219 | 5.12% |
| 13 Jul 2021 | 238.48 | 236.40 | 240.00 | 234.26 | 364654 | 2.44% |
| 12 Jul 2021 | 232.81 | 226.48 | 242.20 | 225.01 | 1280205 | 3.72% |
| 09 Jul 2021 | 224.47 | 227.00 | 228.56 | 222.36 | 306534 | -0.53% |
| 08 Jul 2021 | 225.67 | 221.00 | 230.48 | 219.06 | 1155280 | 2.43% |
| 07 Jul 2021 | 220.31 | 213.80 | 222.83 | 213.02 | 787947 | 3.28% |
| 06 Jul 2021 | 213.31 | 218.60 | 222.20 | 212.43 | 740940 | -2.54% |
| 05 Jul 2021 | 218.88 | 205.65 | 227.20 | 203.00 | 2783374 | 7.48% |
| 02 Jul 2021 | 203.65 | 199.00 | 205.72 | 195.00 | 1033806 | 2.59% |
| 01 Jul 2021 | 198.50 | 188.92 | 201.98 | 187.51 | 1558442 | 4.80% |
| 30 Jun 2021 | 189.41 | 193.93 | 195.36 | 187.62 | 802615 | -2.26% |
| 29 Jun 2021 | 193.78 | 199.29 | 202.60 | 193.00 | 1718095 | -2.81% |
