KRBL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 392.35 | 393.45 | 395.30 | 389.10 | 135874 | -0.88% |
| 15 Dec 2025 | 395.85 | 390.95 | 398.90 | 385.65 | 222956 | 1.49% |
| 12 Dec 2025 | 390.05 | 394.50 | 397.10 | 383.00 | 279308 | -1.08% |
| 11 Dec 2025 | 394.30 | 388.40 | 396.00 | 385.75 | 122662 | 1.02% |
| 10 Dec 2025 | 390.30 | 392.75 | 398.25 | 386.80 | 347295 | -0.64% |
| 09 Dec 2025 | 392.80 | 373.30 | 396.10 | 371.30 | 2146086 | 3.06% |
| 08 Dec 2025 | 381.15 | 390.00 | 396.00 | 378.25 | 322198 | -3.26% |
| 05 Dec 2025 | 394.00 | 399.45 | 400.00 | 390.00 | 257285 | -1.08% |
| 04 Dec 2025 | 398.30 | 394.75 | 400.00 | 392.05 | 205826 | 0.85% |
| 03 Dec 2025 | 394.95 | 398.20 | 407.30 | 392.25 | 322402 | -0.57% |
| 02 Dec 2025 | 397.20 | 402.50 | 407.70 | 395.05 | 277798 | -1.38% |
| 01 Dec 2025 | 402.75 | 408.50 | 409.50 | 401.10 | 250225 | -1.41% |
| 28 Nov 2025 | 408.50 | 411.00 | 413.80 | 406.10 | 328573 | -0.33% |
| 27 Nov 2025 | 409.85 | 414.00 | 419.20 | 405.95 | 376835 | -0.88% |
| 26 Nov 2025 | 413.50 | 416.90 | 416.90 | 410.50 | 312734 | 0.16% |
| 25 Nov 2025 | 412.85 | 404.00 | 417.00 | 404.00 | 355867 | 0.06% |
| 24 Nov 2025 | 412.60 | 415.90 | 422.00 | 398.80 | 483151 | -0.78% |
| 21 Nov 2025 | 415.85 | 424.85 | 428.00 | 414.80 | 490036 | -1.88% |
| 20 Nov 2025 | 423.80 | 429.80 | 433.45 | 421.90 | 543105 | -1.06% |
| 19 Nov 2025 | 428.35 | 428.00 | 434.05 | 424.10 | 761607 | 0.00% |
| 18 Nov 2025 | 428.35 | 423.90 | 442.25 | 421.35 | 2558658 | 0.76% |
| 17 Nov 2025 | 425.10 | 430.00 | 443.90 | 423.20 | 3264083 | -0.99% |
| 14 Nov 2025 | 429.35 | 397.70 | 439.00 | 390.45 | 17587104 | 13.26% |
| 13 Nov 2025 | 379.10 | 389.65 | 391.00 | 376.00 | 412027 | -2.71% |
| 12 Nov 2025 | 389.65 | 379.00 | 391.00 | 376.20 | 583249 | 3.38% |
| 11 Nov 2025 | 376.90 | 377.50 | 378.20 | 372.50 | 209395 | -0.25% |
| 10 Nov 2025 | 377.85 | 383.00 | 386.90 | 375.35 | 386893 | -1.46% |
| 07 Nov 2025 | 383.45 | 376.95 | 385.25 | 374.00 | 319237 | 1.60% |
| 06 Nov 2025 | 377.40 | 375.00 | 383.10 | 368.85 | 541861 | 0.59% |
| 04 Nov 2025 | 375.20 | 382.50 | 382.50 | 373.85 | 173664 | -1.24% |
| 03 Nov 2025 | 379.90 | 377.00 | 388.70 | 375.45 | 364917 | 1.78% |
| 31 Oct 2025 | 373.25 | 377.40 | 381.00 | 372.05 | 208888 | -1.10% |
| 30 Oct 2025 | 377.40 | 378.35 | 381.55 | 374.85 | 260779 | -0.20% |
| 29 Oct 2025 | 378.15 | 374.65 | 379.60 | 374.55 | 252709 | 0.25% |
| 28 Oct 2025 | 377.20 | 378.40 | 381.40 | 372.35 | 280460 | -0.32% |
| 27 Oct 2025 | 378.40 | 378.85 | 382.55 | 377.30 | 214149 | -0.32% |
| 24 Oct 2025 | 379.60 | 382.00 | 386.90 | 378.00 | 227972 | -1.38% |
| 23 Oct 2025 | 384.90 | 383.75 | 389.85 | 379.00 | 500270 | 0.34% |
| 21 Oct 2025 | 383.60 | 382.50 | 386.00 | 379.30 | 115939 | 0.35% |
| 20 Oct 2025 | 382.25 | 381.10 | 385.00 | 374.10 | 416617 | 0.30% |
| 17 Oct 2025 | 381.10 | 377.55 | 385.65 | 375.70 | 654986 | 0.83% |
| 16 Oct 2025 | 377.95 | 378.25 | 381.00 | 371.00 | 554227 | -0.08% |
| 15 Oct 2025 | 378.25 | 368.00 | 386.15 | 365.45 | 1171550 | 2.74% |
| 14 Oct 2025 | 368.15 | 368.00 | 376.95 | 356.75 | 740009 | 0.03% |
| 13 Oct 2025 | 368.05 | 367.65 | 369.85 | 363.20 | 630163 | -0.77% |
| 10 Oct 2025 | 370.90 | 349.90 | 373.75 | 345.45 | 2069908 | 6.78% |
| 09 Oct 2025 | 347.35 | 350.00 | 350.05 | 344.70 | 295267 | -0.59% |
| 08 Oct 2025 | 349.40 | 347.75 | 351.00 | 342.40 | 442784 | 0.47% |
| 07 Oct 2025 | 347.75 | 348.00 | 349.00 | 342.00 | 344985 | 0.45% |
| 06 Oct 2025 | 346.20 | 351.95 | 352.85 | 344.25 | 533040 | -0.66% |
| 03 Oct 2025 | 348.50 | 352.00 | 354.95 | 344.15 | 915145 | 1.40% |
| 01 Oct 2025 | 343.70 | 343.55 | 347.90 | 340.55 | 829973 | -0.22% |
| 30 Sep 2025 | 344.45 | 350.30 | 350.85 | 342.00 | 514698 | -0.76% |
| 29 Sep 2025 | 347.10 | 346.00 | 354.00 | 342.70 | 891980 | -1.08% |
| 26 Sep 2025 | 350.90 | 363.70 | 363.70 | 348.30 | 611017 | -3.20% |
| 25 Sep 2025 | 362.50 | 368.90 | 372.20 | 360.20 | 698976 | -1.24% |
| 24 Sep 2025 | 367.05 | 373.45 | 377.60 | 365.20 | 1226150 | -1.24% |
| 23 Sep 2025 | 371.65 | 391.00 | 392.45 | 369.45 | 1346439 | -4.64% |
| 22 Sep 2025 | 389.75 | 395.40 | 400.20 | 388.00 | 551163 | -1.44% |
| 19 Sep 2025 | 395.45 | 404.00 | 404.00 | 394.00 | 748332 | -1.71% |
| 18 Sep 2025 | 402.35 | 408.85 | 408.85 | 399.55 | 681847 | -0.59% |
| 17 Sep 2025 | 404.75 | 408.00 | 422.50 | 402.00 | 2609921 | 0.22% |
| 16 Sep 2025 | 403.85 | 402.45 | 413.25 | 399.25 | 2312891 | 0.60% |
| 15 Sep 2025 | 401.45 | 406.00 | 413.90 | 387.10 | 11585305 | -9.60% |
| 12 Sep 2025 | 444.10 | 444.95 | 450.20 | 439.25 | 287355 | -0.68% |
| 11 Sep 2025 | 447.15 | 442.35 | 451.95 | 440.20 | 508004 | 1.58% |
| 10 Sep 2025 | 440.20 | 461.90 | 467.30 | 438.50 | 920435 | -4.69% |
| 09 Sep 2025 | 461.85 | 467.10 | 478.00 | 458.35 | 663511 | -1.22% |
| 08 Sep 2025 | 467.55 | 455.95 | 479.00 | 451.80 | 998519 | 2.54% |
| 05 Sep 2025 | 455.95 | 455.00 | 470.60 | 454.05 | 430297 | 0.01% |
| 04 Sep 2025 | 455.90 | 467.25 | 467.25 | 453.35 | 456967 | -0.22% |
| 03 Sep 2025 | 456.90 | 463.35 | 467.90 | 451.75 | 606618 | -1.87% |
| 02 Sep 2025 | 465.60 | 445.05 | 479.00 | 441.05 | 736715 | 4.10% |
| 01 Sep 2025 | 447.25 | 432.45 | 454.95 | 427.00 | 788235 | 3.75% |
| 29 Aug 2025 | 431.10 | 437.00 | 444.00 | 430.00 | 435007 | -2.12% |
| 28 Aug 2025 | 440.45 | 445.35 | 456.30 | 435.00 | 615274 | -1.48% |
| 26 Aug 2025 | 447.05 | 452.05 | 464.95 | 442.55 | 704452 | -0.81% |
| 25 Aug 2025 | 450.70 | 475.60 | 477.25 | 435.00 | 1078517 | -4.77% |
| 22 Aug 2025 | 473.30 | 477.75 | 495.00 | 470.15 | 1031873 | -0.93% |
| 21 Aug 2025 | 477.75 | 473.70 | 486.90 | 470.05 | 990410 | 1.70% |
| 20 Aug 2025 | 469.75 | 472.00 | 478.15 | 466.05 | 498933 | -0.51% |
| 19 Aug 2025 | 472.15 | 473.30 | 481.60 | 470.00 | 540335 | -0.73% |
| 18 Aug 2025 | 475.60 | 473.35 | 486.75 | 464.25 | 1533331 | 1.29% |
| 14 Aug 2025 | 469.55 | 484.80 | 484.80 | 464.05 | 2369354 | -3.61% |
| 13 Aug 2025 | 487.15 | 448.15 | 495.00 | 447.00 | 5855984 | 8.06% |
| 12 Aug 2025 | 450.80 | 444.80 | 470.95 | 437.80 | 7817003 | 0.88% |
| 11 Aug 2025 | 446.85 | 427.95 | 449.00 | 417.55 | 8927447 | 4.43% |
| 08 Aug 2025 | 427.90 | 390.00 | 434.00 | 390.00 | 27095722 | 15.07% |
| 07 Aug 2025 | 371.85 | 371.00 | 378.25 | 360.00 | 417655 | -0.31% |
| 06 Aug 2025 | 373.00 | 378.00 | 378.55 | 369.15 | 284548 | -1.31% |
| 05 Aug 2025 | 377.95 | 382.70 | 382.70 | 373.15 | 245992 | -0.51% |
| 04 Aug 2025 | 379.90 | 369.95 | 382.95 | 366.00 | 349679 | 2.69% |
| 01 Aug 2025 | 369.95 | 380.00 | 385.75 | 367.65 | 425484 | -3.82% |
| 31 Jul 2025 | 384.65 | 384.10 | 391.50 | 382.35 | 252552 | -2.14% |
| 30 Jul 2025 | 393.05 | 397.40 | 401.80 | 391.40 | 281554 | -1.09% |
| 29 Jul 2025 | 397.40 | 385.30 | 400.00 | 380.25 | 386215 | 3.14% |
| 28 Jul 2025 | 385.30 | 390.15 | 397.50 | 383.20 | 336511 | -1.24% |
| 25 Jul 2025 | 390.15 | 406.75 | 406.95 | 388.10 | 507693 | -3.64% |
| 24 Jul 2025 | 404.90 | 412.00 | 417.50 | 403.20 | 369779 | -1.14% |
| 23 Jul 2025 | 409.55 | 413.00 | 416.75 | 406.05 | 294148 | -0.97% |
| 22 Jul 2025 | 413.55 | 415.00 | 418.85 | 411.00 | 647263 | -0.11% |
| 21 Jul 2025 | 414.00 | 408.35 | 415.95 | 396.55 | 793109 | 1.77% |
| 18 Jul 2025 | 406.80 | 396.95 | 412.50 | 396.20 | 2191401 | 2.73% |
| 17 Jul 2025 | 396.00 | 394.00 | 402.10 | 394.00 | 559984 | 0.72% |
| 16 Jul 2025 | 393.15 | 380.05 | 403.70 | 380.05 | 2107594 | 3.56% |
| 15 Jul 2025 | 379.65 | 379.25 | 385.30 | 378.60 | 259276 | 0.24% |
| 14 Jul 2025 | 378.75 | 388.55 | 388.70 | 374.40 | 546935 | -2.52% |
| 11 Jul 2025 | 388.55 | 395.50 | 399.80 | 386.10 | 553442 | -2.56% |
| 10 Jul 2025 | 398.75 | 403.05 | 406.90 | 395.35 | 636265 | -0.71% |
| 09 Jul 2025 | 401.60 | 396.75 | 405.00 | 396.75 | 561118 | 1.27% |
| 08 Jul 2025 | 396.55 | 392.10 | 402.00 | 392.05 | 730533 | 1.20% |
| 07 Jul 2025 | 391.85 | 394.95 | 402.00 | 389.00 | 545672 | -1.25% |
| 04 Jul 2025 | 396.80 | 395.80 | 405.45 | 393.20 | 1289918 | 0.00% |
| 03 Jul 2025 | 396.80 | 380.00 | 398.00 | 377.55 | 2460474 | 4.56% |
| 02 Jul 2025 | 379.50 | 376.25 | 390.40 | 372.75 | 1212880 | 1.12% |
| 01 Jul 2025 | 375.30 | 366.95 | 380.80 | 366.95 | 1160996 | 2.63% |
| 30 Jun 2025 | 365.70 | 368.05 | 376.10 | 364.20 | 608677 | -0.48% |
| 27 Jun 2025 | 367.45 | 355.20 | 370.00 | 355.05 | 825649 | 3.14% |
| 26 Jun 2025 | 356.25 | 356.50 | 366.40 | 353.30 | 348400 | -0.85% |
| 25 Jun 2025 | 359.30 | 358.15 | 365.45 | 352.35 | 930505 | 0.88% |
| 24 Jun 2025 | 356.15 | 345.00 | 362.50 | 337.25 | 2080165 | 6.98% |
| 23 Jun 2025 | 332.90 | 340.00 | 343.65 | 331.20 | 648109 | -2.76% |
| 20 Jun 2025 | 342.35 | 345.00 | 349.10 | 340.35 | 579671 | -0.91% |
| 19 Jun 2025 | 345.50 | 350.00 | 356.10 | 342.00 | 505618 | -1.36% |
| 18 Jun 2025 | 350.25 | 355.95 | 363.85 | 347.40 | 528767 | -1.79% |
| 17 Jun 2025 | 356.65 | 360.05 | 366.85 | 353.05 | 393610 | -0.94% |
| 16 Jun 2025 | 360.05 | 360.00 | 364.00 | 353.85 | 717610 | -0.11% |
| 13 Jun 2025 | 360.45 | 367.00 | 371.70 | 359.95 | 632956 | -3.51% |
| 12 Jun 2025 | 373.55 | 378.40 | 383.85 | 372.00 | 535515 | -1.70% |
| 11 Jun 2025 | 380.00 | 371.95 | 384.00 | 371.95 | 817598 | 1.67% |
| 10 Jun 2025 | 373.75 | 373.20 | 377.65 | 369.35 | 528315 | 0.70% |
| 09 Jun 2025 | 371.15 | 373.90 | 374.90 | 366.75 | 515585 | -0.31% |
| 06 Jun 2025 | 372.30 | 368.95 | 376.00 | 366.60 | 639098 | 1.55% |
| 05 Jun 2025 | 366.60 | 369.85 | 375.00 | 365.25 | 555830 | 0.00% |
| 04 Jun 2025 | 366.60 | 365.95 | 374.50 | 365.00 | 834191 | 0.56% |
| 03 Jun 2025 | 364.55 | 361.90 | 367.40 | 359.00 | 466362 | 1.17% |
| 02 Jun 2025 | 360.35 | 352.05 | 364.75 | 351.75 | 546127 | 2.13% |
| 30 May 2025 | 352.85 | 360.00 | 363.90 | 351.30 | 626206 | -1.56% |
| 29 May 2025 | 358.45 | 365.95 | 372.00 | 357.05 | 552164 | -2.02% |
| 28 May 2025 | 365.85 | 361.50 | 369.30 | 361.35 | 566046 | 1.15% |
| 27 May 2025 | 361.70 | 361.25 | 367.00 | 360.50 | 369565 | -0.70% |
| 26 May 2025 | 364.25 | 364.95 | 370.00 | 361.55 | 1162186 | 0.28% |
| 23 May 2025 | 363.25 | 354.90 | 365.00 | 352.70 | 1167858 | 2.64% |
| 22 May 2025 | 353.90 | 358.00 | 362.80 | 350.30 | 709509 | -1.21% |
| 21 May 2025 | 358.25 | 347.60 | 362.00 | 344.60 | 1803753 | 3.11% |
| 20 May 2025 | 347.45 | 351.40 | 354.60 | 340.55 | 1237612 | -0.59% |
| 19 May 2025 | 349.50 | 339.30 | 355.55 | 335.55 | 6075887 | 7.89% |
| 16 May 2025 | 323.95 | 324.25 | 330.00 | 322.10 | 713377 | 0.75% |
| 15 May 2025 | 321.55 | 319.90 | 327.25 | 319.90 | 833881 | 1.28% |
| 14 May 2025 | 317.50 | 318.15 | 322.40 | 315.80 | 270291 | -0.19% |
| 13 May 2025 | 318.10 | 314.50 | 322.00 | 312.25 | 362811 | 1.14% |
| 12 May 2025 | 314.50 | 308.50 | 319.60 | 308.05 | 493302 | 4.50% |
| 09 May 2025 | 300.95 | 300.00 | 306.60 | 297.00 | 351716 | -2.34% |
| 08 May 2025 | 308.15 | 307.25 | 315.50 | 307.00 | 362569 | 0.36% |
| 07 May 2025 | 307.05 | 291.05 | 314.00 | 291.05 | 742324 | 3.98% |
| 06 May 2025 | 295.30 | 304.15 | 305.80 | 293.40 | 270365 | -2.91% |
| 05 May 2025 | 304.15 | 306.00 | 308.85 | 302.50 | 232841 | 0.02% |
| 02 May 2025 | 304.10 | 311.25 | 312.00 | 302.65 | 325003 | -2.05% |
| 30 Apr 2025 | 310.45 | 307.10 | 322.10 | 306.55 | 1126426 | 0.58% |
| 29 Apr 2025 | 308.65 | 311.30 | 319.95 | 307.45 | 346585 | -0.91% |
| 28 Apr 2025 | 311.50 | 309.95 | 313.75 | 306.05 | 302508 | 1.37% |
| 25 Apr 2025 | 307.30 | 319.00 | 320.20 | 305.00 | 583797 | -2.85% |
| 24 Apr 2025 | 316.30 | 317.00 | 325.00 | 313.00 | 957351 | 0.02% |
| 23 Apr 2025 | 316.25 | 315.50 | 317.45 | 311.95 | 569223 | 1.30% |
| 22 Apr 2025 | 312.20 | 308.55 | 316.30 | 306.55 | 552557 | 0.19% |
| 21 Apr 2025 | 311.60 | 307.45 | 315.00 | 300.55 | 762516 | 1.63% |
| 17 Apr 2025 | 306.60 | 291.25 | 315.00 | 291.25 | 1447426 | 4.16% |
| 16 Apr 2025 | 294.35 | 292.80 | 298.70 | 292.50 | 254606 | 0.53% |
| 15 Apr 2025 | 292.80 | 293.00 | 294.70 | 289.10 | 263450 | 1.51% |
| 11 Apr 2025 | 288.45 | 285.00 | 289.35 | 283.75 | 345577 | 2.43% |
| 09 Apr 2025 | 281.60 | 280.30 | 283.85 | 276.80 | 196067 | 0.46% |
| 08 Apr 2025 | 280.30 | 272.00 | 281.60 | 272.00 | 342778 | 4.20% |
| 07 Apr 2025 | 269.00 | 270.60 | 273.00 | 261.10 | 453685 | -4.58% |
| 04 Apr 2025 | 281.90 | 287.60 | 293.45 | 280.30 | 299278 | -2.78% |
| 03 Apr 2025 | 289.95 | 285.00 | 293.40 | 284.10 | 332533 | 0.49% |
| 02 Apr 2025 | 288.55 | 279.25 | 289.95 | 275.00 | 393445 | 3.33% |
| 01 Apr 2025 | 279.25 | 274.60 | 281.70 | 273.95 | 269485 | 1.69% |
| 28 Mar 2025 | 274.60 | 274.00 | 279.55 | 272.40 | 363419 | 0.22% |
| 27 Mar 2025 | 274.00 | 273.50 | 280.80 | 270.00 | 600226 | -0.62% |
| 26 Mar 2025 | 275.70 | 280.90 | 284.60 | 275.00 | 393326 | -1.36% |
| 25 Mar 2025 | 279.50 | 291.30 | 291.70 | 278.10 | 421176 | -3.60% |
| 24 Mar 2025 | 289.95 | 283.90 | 301.80 | 283.85 | 1073823 | 2.66% |
| 21 Mar 2025 | 282.45 | 272.00 | 283.80 | 271.25 | 641622 | 3.77% |
| 20 Mar 2025 | 272.20 | 275.00 | 275.00 | 271.10 | 294179 | 0.80% |
| 19 Mar 2025 | 270.05 | 265.75 | 272.90 | 265.75 | 389536 | 2.14% |
| 18 Mar 2025 | 264.40 | 261.15 | 267.65 | 260.35 | 289661 | 1.75% |
| 17 Mar 2025 | 259.85 | 263.70 | 265.50 | 259.15 | 257047 | -0.71% |
| 13 Mar 2025 | 261.70 | 264.10 | 267.80 | 260.65 | 170928 | -0.85% |
| 12 Mar 2025 | 263.95 | 263.65 | 268.75 | 262.00 | 245271 | 0.36% |
| 11 Mar 2025 | 263.00 | 267.10 | 267.10 | 260.00 | 344908 | -1.05% |
| 10 Mar 2025 | 265.80 | 271.85 | 278.90 | 264.10 | 613666 | -1.83% |
| 07 Mar 2025 | 270.75 | 276.15 | 276.15 | 270.00 | 363533 | -1.96% |
| 06 Mar 2025 | 276.15 | 265.75 | 284.60 | 263.75 | 1185197 | 4.42% |
| 05 Mar 2025 | 264.45 | 250.00 | 265.00 | 250.00 | 484266 | 4.82% |
| 04 Mar 2025 | 252.30 | 244.55 | 255.50 | 243.50 | 403663 | 1.63% |
| 03 Mar 2025 | 248.25 | 253.95 | 256.55 | 241.25 | 442265 | -1.95% |
| 28 Feb 2025 | 253.20 | 261.05 | 264.85 | 250.75 | 444258 | -4.04% |
| 27 Feb 2025 | 263.85 | 268.00 | 271.30 | 262.00 | 195107 | -1.40% |
| 25 Feb 2025 | 267.60 | 268.10 | 274.45 | 266.80 | 230972 | -0.52% |
| 24 Feb 2025 | 269.00 | 270.00 | 274.40 | 268.05 | 172676 | -2.06% |
| 21 Feb 2025 | 274.65 | 278.20 | 285.90 | 273.35 | 197851 | -2.24% |
| 20 Feb 2025 | 280.95 | 270.05 | 282.40 | 267.15 | 268448 | 4.04% |
| 19 Feb 2025 | 270.05 | 264.85 | 273.45 | 263.25 | 203071 | 1.96% |
| 18 Feb 2025 | 264.85 | 269.05 | 273.00 | 262.00 | 206300 | -1.56% |
| 17 Feb 2025 | 269.05 | 273.05 | 273.05 | 264.00 | 345413 | 0.32% |
| 14 Feb 2025 | 268.20 | 283.00 | 283.05 | 265.50 | 329789 | -4.78% |
| 13 Feb 2025 | 281.65 | 283.00 | 286.00 | 279.50 | 233620 | -0.41% |
| 12 Feb 2025 | 282.80 | 284.40 | 286.70 | 277.55 | 455199 | -0.58% |
| 11 Feb 2025 | 284.45 | 295.20 | 295.50 | 283.30 | 400879 | -4.14% |
| 10 Feb 2025 | 296.75 | 300.00 | 302.00 | 289.65 | 566384 | -1.51% |
| 07 Feb 2025 | 301.30 | 288.70 | 304.25 | 286.85 | 1389979 | 4.89% |
| 06 Feb 2025 | 287.25 | 285.75 | 291.85 | 284.50 | 370561 | 1.04% |
| 05 Feb 2025 | 284.30 | 283.00 | 288.00 | 282.00 | 316570 | 0.46% |
| 04 Feb 2025 | 283.00 | 280.40 | 284.10 | 280.15 | 156161 | 1.20% |
| 03 Feb 2025 | 279.65 | 277.40 | 285.35 | 275.95 | 242631 | 0.83% |
| 01 Feb 2025 | 277.35 | 276.30 | 281.55 | 272.65 | 160605 | 0.38% |
| 31 Jan 2025 | 276.30 | 271.85 | 278.55 | 271.00 | 203325 | 1.88% |
| 30 Jan 2025 | 271.20 | 275.55 | 278.95 | 270.00 | 231893 | -1.08% |
| 29 Jan 2025 | 274.15 | 262.55 | 275.35 | 262.45 | 278999 | 4.00% |
| 28 Jan 2025 | 263.60 | 269.00 | 269.65 | 255.50 | 603388 | -1.92% |
| 27 Jan 2025 | 268.75 | 272.00 | 272.55 | 264.80 | 337648 | -1.79% |
| 24 Jan 2025 | 273.65 | 277.65 | 278.00 | 272.00 | 239357 | -1.60% |
| 23 Jan 2025 | 278.10 | 277.80 | 285.60 | 276.00 | 169496 | -0.11% |
| 22 Jan 2025 | 278.40 | 284.50 | 284.85 | 273.00 | 357220 | -1.92% |
| 21 Jan 2025 | 283.85 | 290.00 | 293.05 | 282.00 | 174380 | -1.66% |
| 20 Jan 2025 | 288.65 | 287.30 | 289.80 | 285.25 | 179248 | 0.98% |
| 17 Jan 2025 | 285.85 | 287.00 | 290.50 | 284.40 | 131620 | -0.66% |
| 16 Jan 2025 | 287.75 | 285.50 | 290.60 | 284.05 | 207518 | 1.04% |
| 15 Jan 2025 | 284.80 | 280.50 | 286.35 | 276.50 | 313860 | 2.04% |
| 14 Jan 2025 | 279.10 | 272.00 | 281.95 | 271.10 | 291294 | 2.69% |
| 13 Jan 2025 | 271.80 | 280.00 | 283.90 | 270.00 | 492041 | -3.24% |
| 10 Jan 2025 | 280.90 | 288.25 | 289.00 | 279.05 | 263342 | -2.62% |
| 09 Jan 2025 | 288.45 | 292.50 | 305.10 | 287.00 | 421932 | -1.32% |
| 08 Jan 2025 | 292.30 | 295.50 | 296.20 | 289.55 | 255582 | -1.02% |
| 07 Jan 2025 | 295.30 | 293.35 | 298.50 | 292.10 | 236464 | 1.04% |
| 06 Jan 2025 | 292.25 | 303.75 | 305.95 | 290.95 | 446064 | -4.21% |
| 03 Jan 2025 | 305.10 | 305.00 | 309.70 | 304.50 | 309644 | -0.54% |
| 02 Jan 2025 | 306.75 | 309.00 | 315.90 | 305.20 | 768728 | 0.87% |
| 01 Jan 2025 | 304.10 | 299.95 | 305.50 | 298.05 | 266760 | 1.15% |
| 31 Dec 2024 | 300.65 | 291.45 | 303.50 | 290.10 | 557418 | 3.49% |
| 30 Dec 2024 | 290.50 | 293.60 | 296.80 | 289.50 | 367785 | -0.70% |
| 27 Dec 2024 | 292.55 | 289.40 | 295.70 | 288.00 | 343507 | 1.58% |
| 26 Dec 2024 | 288.00 | 297.00 | 297.15 | 287.00 | 273890 | -2.64% |
| 24 Dec 2024 | 295.80 | 294.50 | 299.30 | 292.70 | 344000 | 0.89% |
| 23 Dec 2024 | 293.20 | 302.05 | 309.00 | 292.05 | 389288 | -1.66% |
| 20 Dec 2024 | 298.15 | 308.55 | 312.40 | 295.10 | 473075 | -3.43% |
| 19 Dec 2024 | 308.75 | 302.00 | 311.70 | 300.40 | 448641 | 0.11% |
| 18 Dec 2024 | 308.40 | 307.10 | 309.55 | 303.85 | 396711 | 0.65% |
| 17 Dec 2024 | 306.40 | 311.00 | 311.80 | 305.25 | 463360 | -1.15% |
| 16 Dec 2024 | 309.95 | 309.70 | 315.70 | 308.95 | 425638 | 0.40% |
| 13 Dec 2024 | 308.70 | 311.95 | 314.50 | 306.85 | 633903 | -1.83% |
| 12 Dec 2024 | 314.45 | 320.90 | 330.75 | 312.35 | 2352823 | -1.52% |
| 11 Dec 2024 | 319.30 | 307.70 | 320.95 | 306.50 | 1300422 | 3.77% |
| 10 Dec 2024 | 307.70 | 312.00 | 315.05 | 306.30 | 347792 | -1.39% |
| 09 Dec 2024 | 312.05 | 314.25 | 318.80 | 310.20 | 289868 | -0.70% |
| 06 Dec 2024 | 314.25 | 313.50 | 317.50 | 310.10 | 580723 | 0.35% |
| 05 Dec 2024 | 313.15 | 312.00 | 315.75 | 310.25 | 406386 | 0.79% |
| 04 Dec 2024 | 310.70 | 314.00 | 315.00 | 308.50 | 376694 | -0.40% |
| 03 Dec 2024 | 311.95 | 313.35 | 316.65 | 309.00 | 590699 | -0.45% |
| 02 Dec 2024 | 313.35 | 305.15 | 317.00 | 305.15 | 1022027 | 1.65% |
| 29 Nov 2024 | 308.25 | 305.05 | 309.45 | 300.80 | 644877 | 1.95% |
| 28 Nov 2024 | 302.35 | 307.95 | 310.00 | 301.50 | 486612 | -1.48% |
| 27 Nov 2024 | 306.90 | 303.05 | 308.80 | 301.35 | 745080 | 1.34% |
| 26 Nov 2024 | 302.85 | 303.00 | 305.60 | 300.00 | 518266 | 0.73% |
| 25 Nov 2024 | 300.65 | 299.00 | 307.80 | 297.05 | 1566340 | 2.09% |
| 22 Nov 2024 | 294.50 | 288.70 | 298.95 | 285.25 | 885385 | 2.20% |
| 21 Nov 2024 | 288.15 | 288.00 | 293.80 | 283.35 | 785277 | 0.26% |
| 19 Nov 2024 | 287.40 | 281.00 | 289.60 | 281.00 | 779118 | 2.64% |
| 18 Nov 2024 | 280.00 | 276.00 | 282.90 | 275.85 | 541809 | 1.50% |
| 14 Nov 2024 | 275.85 | 266.90 | 280.65 | 265.60 | 690989 | 3.04% |
| 13 Nov 2024 | 267.70 | 274.70 | 279.90 | 265.30 | 1010999 | -2.78% |
| 12 Nov 2024 | 275.35 | 277.00 | 281.25 | 273.95 | 374491 | -0.16% |
| 11 Nov 2024 | 275.80 | 279.65 | 279.65 | 273.25 | 229548 | -1.50% |
| 08 Nov 2024 | 280.00 | 285.55 | 286.15 | 278.40 | 259920 | -1.81% |
| 07 Nov 2024 | 285.15 | 287.05 | 291.90 | 284.00 | 328155 | -0.59% |
| 06 Nov 2024 | 286.85 | 280.00 | 288.15 | 279.25 | 332207 | 2.59% |
| 05 Nov 2024 | 279.60 | 277.60 | 281.20 | 276.15 | 316072 | 0.00% |
| 04 Nov 2024 | 279.60 | 292.75 | 292.75 | 278.75 | 582275 | -4.49% |
| 01 Nov 2024 | 292.75 | 292.00 | 296.50 | 291.60 | 153505 | 0.26% |
| 31 Oct 2024 | 292.00 | 281.40 | 294.50 | 280.95 | 864056 | 3.77% |
| 30 Oct 2024 | 281.40 | 279.30 | 284.90 | 279.00 | 203553 | 0.75% |
| 29 Oct 2024 | 279.30 | 275.90 | 280.80 | 275.00 | 244946 | 1.40% |
| 28 Oct 2024 | 275.45 | 267.90 | 276.80 | 265.90 | 375800 | 2.95% |
| 25 Oct 2024 | 267.55 | 272.25 | 273.05 | 263.00 | 507241 | -1.51% |
| 24 Oct 2024 | 271.65 | 276.50 | 281.95 | 270.45 | 594605 | -0.42% |
| 23 Oct 2024 | 272.80 | 278.45 | 287.00 | 267.35 | 773425 | -1.20% |
| 22 Oct 2024 | 276.10 | 287.90 | 289.15 | 274.30 | 482966 | -4.03% |
| 21 Oct 2024 | 287.70 | 295.70 | 299.75 | 286.00 | 353608 | -2.64% |
| 18 Oct 2024 | 295.50 | 292.80 | 298.70 | 289.00 | 256291 | 0.42% |
| 17 Oct 2024 | 294.25 | 296.50 | 304.65 | 291.10 | 1233166 | -0.02% |
| 16 Oct 2024 | 294.30 | 285.00 | 302.80 | 281.45 | 666543 | 3.37% |
| 15 Oct 2024 | 284.70 | 285.05 | 287.00 | 282.50 | 262966 | 0.04% |
| 14 Oct 2024 | 284.60 | 287.35 | 288.35 | 283.50 | 239167 | -0.80% |
| 11 Oct 2024 | 286.90 | 285.90 | 289.45 | 284.55 | 272154 | 0.51% |
| 10 Oct 2024 | 285.45 | 287.55 | 290.00 | 284.25 | 259555 | -0.40% |
| 09 Oct 2024 | 286.60 | 284.00 | 291.00 | 284.00 | 478145 | 1.09% |
| 08 Oct 2024 | 283.50 | 279.95 | 285.00 | 277.95 | 460914 | 1.39% |
| 07 Oct 2024 | 279.60 | 292.05 | 295.55 | 276.40 | 1210959 | -4.99% |
| 04 Oct 2024 | 294.30 | 293.40 | 298.70 | 288.30 | 719222 | -0.15% |
| 03 Oct 2024 | 294.75 | 300.00 | 302.55 | 292.60 | 587947 | -2.56% |
| 01 Oct 2024 | 302.50 | 304.95 | 306.80 | 301.85 | 623333 | -0.20% |
| 30 Sep 2024 | 303.10 | 306.60 | 312.40 | 301.15 | 2019989 | 0.81% |
| 27 Sep 2024 | 300.65 | 306.95 | 308.75 | 299.80 | 1093520 | -1.47% |
| 26 Sep 2024 | 305.15 | 306.90 | 308.75 | 304.75 | 395445 | -0.15% |
| 25 Sep 2024 | 305.60 | 306.50 | 307.50 | 301.85 | 549798 | 0.71% |
| 24 Sep 2024 | 303.45 | 304.50 | 306.40 | 300.00 | 617563 | 0.17% |
| 23 Sep 2024 | 302.95 | 306.05 | 307.45 | 301.55 | 612965 | -0.36% |
| 20 Sep 2024 | 304.05 | 308.00 | 310.45 | 301.95 | 687015 | -0.60% |
| 19 Sep 2024 | 305.90 | 312.90 | 317.40 | 302.20 | 890785 | -1.62% |
| 18 Sep 2024 | 310.95 | 313.30 | 320.95 | 308.35 | 1338670 | -0.81% |
| 17 Sep 2024 | 313.50 | 322.35 | 324.80 | 311.75 | 1745620 | -2.69% |
| 16 Sep 2024 | 322.15 | 317.00 | 327.60 | 313.60 | 9652126 | 5.90% |
| 13 Sep 2024 | 304.20 | 303.00 | 308.50 | 301.65 | 412215 | 0.55% |
| 12 Sep 2024 | 302.55 | 302.50 | 303.80 | 299.80 | 356104 | 0.53% |
| 11 Sep 2024 | 300.95 | 307.75 | 309.85 | 299.95 | 539215 | -1.63% |
| 10 Sep 2024 | 305.95 | 303.30 | 307.25 | 303.05 | 458427 | 1.27% |
| 09 Sep 2024 | 302.10 | 302.30 | 305.50 | 299.65 | 468613 | 0.20% |
| 06 Sep 2024 | 301.50 | 306.35 | 306.95 | 300.00 | 770494 | -1.49% |
| 05 Sep 2024 | 306.05 | 308.50 | 314.05 | 304.20 | 1039689 | -0.31% |
| 04 Sep 2024 | 307.00 | 308.10 | 311.50 | 306.20 | 616782 | -0.89% |
| 03 Sep 2024 | 309.75 | 307.00 | 316.00 | 305.10 | 1558379 | 1.29% |
| 02 Sep 2024 | 305.80 | 308.30 | 309.40 | 303.70 | 735055 | -0.10% |
| 30 Aug 2024 | 306.10 | 303.00 | 311.00 | 300.55 | 2037996 | 2.25% |
| 29 Aug 2024 | 299.35 | 303.00 | 307.40 | 296.90 | 948337 | -0.08% |
| 28 Aug 2024 | 299.60 | 301.00 | 308.00 | 298.55 | 1024584 | -0.25% |
| 27 Aug 2024 | 300.35 | 298.15 | 303.40 | 297.50 | 597769 | 0.74% |
| 26 Aug 2024 | 298.15 | 299.85 | 301.50 | 296.60 | 601440 | -0.07% |
| 23 Aug 2024 | 298.35 | 296.55 | 305.40 | 296.55 | 1456666 | 0.61% |
| 22 Aug 2024 | 296.55 | 296.50 | 300.00 | 295.70 | 580373 | 0.58% |
| 21 Aug 2024 | 294.85 | 296.50 | 298.60 | 294.00 | 431924 | 0.12% |
| 20 Aug 2024 | 294.50 | 296.50 | 299.50 | 293.20 | 390614 | -0.25% |
| 19 Aug 2024 | 295.25 | 293.75 | 301.00 | 293.75 | 664935 | 0.60% |
| 16 Aug 2024 | 293.50 | 285.30 | 296.10 | 285.30 | 1054444 | 3.00% |
| 14 Aug 2024 | 284.95 | 289.00 | 289.45 | 282.30 | 403617 | -1.02% |
| 13 Aug 2024 | 287.90 | 284.25 | 296.20 | 283.95 | 1271317 | 1.61% |
| 12 Aug 2024 | 283.35 | 284.50 | 288.60 | 280.10 | 561494 | -0.42% |
| 09 Aug 2024 | 284.55 | 283.00 | 287.90 | 283.00 | 577232 | 1.48% |
| 08 Aug 2024 | 280.40 | 280.60 | 284.90 | 279.15 | 493999 | 0.20% |
| 07 Aug 2024 | 279.85 | 284.00 | 287.45 | 278.60 | 636716 | 1.54% |
| 06 Aug 2024 | 275.60 | 283.05 | 289.75 | 275.00 | 819053 | -1.59% |
| 05 Aug 2024 | 280.05 | 289.00 | 291.90 | 279.00 | 1415383 | -4.84% |
| 02 Aug 2024 | 294.30 | 292.00 | 299.45 | 289.05 | 1031307 | -0.15% |
| 01 Aug 2024 | 294.75 | 300.00 | 304.90 | 289.85 | 5119500 | -7.44% |
| 31 Jul 2024 | 318.45 | 316.25 | 320.50 | 314.55 | 907464 | 1.08% |
| 30 Jul 2024 | 315.05 | 310.00 | 317.00 | 310.00 | 1076045 | 0.96% |
| 29 Jul 2024 | 312.05 | 309.10 | 313.95 | 306.60 | 922136 | 1.64% |
| 26 Jul 2024 | 307.00 | 307.00 | 310.65 | 304.50 | 879423 | 0.11% |
| 25 Jul 2024 | 306.65 | 316.10 | 317.25 | 305.80 | 1214685 | -3.64% |
| 24 Jul 2024 | 318.25 | 305.00 | 322.10 | 303.95 | 1518611 | 4.24% |
| 23 Jul 2024 | 305.30 | 308.90 | 311.95 | 291.15 | 1073208 | -0.55% |
| 22 Jul 2024 | 307.00 | 304.75 | 312.70 | 301.45 | 504689 | 0.49% |
| 19 Jul 2024 | 305.50 | 312.00 | 312.00 | 304.65 | 627157 | -2.32% |
| 18 Jul 2024 | 312.75 | 319.00 | 321.80 | 311.60 | 820189 | -2.02% |
| 16 Jul 2024 | 319.20 | 319.50 | 324.00 | 317.35 | 845087 | 0.27% |
| 15 Jul 2024 | 318.35 | 326.00 | 326.75 | 315.10 | 1222871 | -1.90% |
| 12 Jul 2024 | 324.50 | 323.10 | 335.00 | 323.10 | 2741410 | 1.34% |
| 11 Jul 2024 | 320.20 | 322.00 | 326.70 | 319.25 | 1276809 | -0.28% |
| 10 Jul 2024 | 321.10 | 334.00 | 334.10 | 316.35 | 2100702 | -3.05% |
| 09 Jul 2024 | 331.20 | 332.65 | 348.70 | 328.00 | 11701086 | 7.29% |
| 08 Jul 2024 | 308.70 | 317.00 | 319.70 | 307.80 | 1550979 | -2.60% |
| 05 Jul 2024 | 316.95 | 316.50 | 323.00 | 313.70 | 2042120 | 0.24% |
| 04 Jul 2024 | 316.20 | 312.25 | 319.60 | 309.00 | 2850996 | 1.36% |
| 03 Jul 2024 | 311.95 | 305.70 | 314.00 | 302.90 | 2634907 | 2.58% |
| 02 Jul 2024 | 304.10 | 304.00 | 309.30 | 298.00 | 2520928 | 0.53% |
| 01 Jul 2024 | 302.50 | 283.65 | 305.70 | 283.00 | 4559123 | 6.65% |
| 28 Jun 2024 | 283.65 | 285.50 | 291.30 | 283.10 | 1239035 | -0.26% |
| 27 Jun 2024 | 284.40 | 294.60 | 295.50 | 283.30 | 1221017 | -2.82% |
| 26 Jun 2024 | 292.65 | 297.00 | 297.00 | 291.55 | 888515 | -1.06% |
| 25 Jun 2024 | 295.80 | 296.00 | 299.45 | 294.60 | 1298420 | 0.41% |
| 24 Jun 2024 | 294.60 | 297.70 | 302.85 | 293.60 | 1292603 | -1.04% |
| 21 Jun 2024 | 297.70 | 305.95 | 307.70 | 297.00 | 1529145 | -1.83% |
| 20 Jun 2024 | 303.25 | 301.50 | 307.60 | 300.00 | 2287523 | 0.85% |
| 19 Jun 2024 | 300.70 | 307.50 | 307.50 | 299.25 | 1436410 | -1.38% |
| 18 Jun 2024 | 304.90 | 313.40 | 315.20 | 303.60 | 3670268 | -1.71% |
| 14 Jun 2024 | 310.20 | 290.05 | 312.80 | 289.50 | 8454557 | 8.20% |
| 13 Jun 2024 | 286.70 | 287.75 | 290.00 | 285.15 | 1488759 | 0.28% |
| 12 Jun 2024 | 285.90 | 285.00 | 289.70 | 284.30 | 1287705 | 0.86% |
| 11 Jun 2024 | 283.45 | 285.20 | 286.10 | 283.00 | 1218565 | -0.11% |
| 10 Jun 2024 | 283.75 | 283.50 | 292.70 | 283.05 | 1326149 | 0.84% |
| 07 Jun 2024 | 281.40 | 278.35 | 289.00 | 277.05 | 2119456 | 1.72% |
| 06 Jun 2024 | 276.65 | 271.40 | 284.75 | 271.40 | 1971933 | 2.73% |
| 05 Jun 2024 | 269.30 | 264.25 | 274.10 | 259.00 | 1416264 | 2.94% |
| 04 Jun 2024 | 261.60 | 275.00 | 275.00 | 258.15 | 792195 | -3.45% |
| 03 Jun 2024 | 270.95 | 274.00 | 282.00 | 270.10 | 461374 | 1.50% |
| 31 May 2024 | 266.95 | 272.70 | 272.70 | 266.10 | 573067 | -0.78% |
| 30 May 2024 | 269.05 | 271.95 | 275.95 | 268.30 | 466414 | -1.41% |
| 29 May 2024 | 272.90 | 275.00 | 276.70 | 270.85 | 695819 | -0.71% |
| 28 May 2024 | 274.85 | 277.00 | 277.20 | 274.10 | 423085 | -0.36% |
| 27 May 2024 | 275.85 | 280.10 | 281.30 | 275.50 | 778521 | -1.52% |
| 24 May 2024 | 280.10 | 284.00 | 287.00 | 279.00 | 735053 | -1.32% |
| 23 May 2024 | 283.85 | 289.00 | 289.80 | 283.25 | 519866 | -1.37% |
| 22 May 2024 | 287.80 | 281.35 | 297.00 | 277.30 | 2414621 | 2.80% |
| 21 May 2024 | 279.95 | 285.00 | 286.00 | 279.50 | 885500 | -1.89% |
| 18 May 2024 | 285.35 | 287.00 | 289.00 | 284.50 | 356945 | 0.51% |
| 17 May 2024 | 283.90 | 280.45 | 287.20 | 280.45 | 1346111 | 1.50% |
| 16 May 2024 | 279.70 | 282.00 | 285.00 | 278.65 | 777432 | -0.12% |
| 15 May 2024 | 280.05 | 281.70 | 284.70 | 279.00 | 606194 | 0.00% |
| 14 May 2024 | 280.05 | 275.55 | 284.00 | 275.55 | 1201952 | 1.45% |
| 13 May 2024 | 276.05 | 280.00 | 281.90 | 274.20 | 955403 | -0.49% |
| 10 May 2024 | 277.40 | 281.65 | 282.05 | 275.90 | 783336 | -1.47% |
| 09 May 2024 | 281.55 | 285.85 | 289.10 | 280.30 | 299756 | -1.35% |
| 08 May 2024 | 285.40 | 286.00 | 288.70 | 283.70 | 579284 | -0.24% |
| 07 May 2024 | 286.10 | 290.00 | 293.10 | 285.55 | 450696 | -1.07% |
| 06 May 2024 | 289.20 | 294.00 | 294.00 | 288.00 | 418315 | -0.50% |
| 03 May 2024 | 290.65 | 295.00 | 297.00 | 289.10 | 606389 | -1.09% |
| 02 May 2024 | 293.85 | 296.40 | 297.55 | 290.55 | 541918 | -0.41% |
| 30 Apr 2024 | 295.05 | 306.95 | 306.95 | 294.00 | 614899 | -0.66% |
| 29 Apr 2024 | 297.00 | 298.50 | 302.80 | 295.95 | 473004 | 0.24% |
| 26 Apr 2024 | 296.30 | 300.45 | 301.00 | 295.05 | 347365 | -0.99% |
| 25 Apr 2024 | 299.25 | 297.00 | 302.15 | 296.20 | 352792 | 1.10% |
| 24 Apr 2024 | 296.00 | 299.50 | 303.00 | 295.00 | 393819 | -0.62% |
| 23 Apr 2024 | 297.85 | 305.00 | 306.00 | 296.80 | 539626 | -0.93% |
| 22 Apr 2024 | 300.65 | 296.50 | 307.00 | 292.05 | 871557 | 3.71% |
| 19 Apr 2024 | 289.90 | 284.00 | 295.95 | 283.95 | 463295 | -0.33% |
| 18 Apr 2024 | 290.85 | 300.00 | 300.00 | 288.35 | 488166 | -1.56% |
| 16 Apr 2024 | 295.45 | 295.05 | 299.50 | 294.20 | 253427 | 0.42% |
| 15 Apr 2024 | 294.20 | 285.75 | 300.20 | 285.75 | 404448 | -2.29% |
| 12 Apr 2024 | 301.10 | 307.80 | 314.50 | 298.20 | 1190437 | -1.84% |
| 10 Apr 2024 | 306.75 | 311.00 | 315.00 | 305.05 | 419131 | -0.95% |
| 09 Apr 2024 | 309.70 | 317.65 | 318.20 | 305.05 | 401240 | -1.92% |
| 08 Apr 2024 | 315.75 | 315.90 | 323.00 | 313.10 | 444440 | 0.85% |
| 05 Apr 2024 | 313.10 | 317.05 | 319.45 | 311.00 | 567888 | -1.17% |
| 04 Apr 2024 | 316.80 | 314.20 | 321.00 | 311.40 | 569216 | 1.17% |
| 03 Apr 2024 | 313.15 | 307.05 | 319.95 | 305.65 | 926725 | 1.82% |
| 02 Apr 2024 | 307.55 | 311.90 | 313.70 | 304.25 | 907178 | -0.66% |
| 01 Apr 2024 | 309.60 | 282.85 | 313.70 | 281.35 | 3149447 | 11.63% |
| 28 Mar 2024 | 277.35 | 282.25 | 283.95 | 276.75 | 640817 | -1.74% |
| 27 Mar 2024 | 282.25 | 286.00 | 287.00 | 281.00 | 547813 | -0.86% |
| 26 Mar 2024 | 284.70 | 289.00 | 290.85 | 282.75 | 529839 | -1.42% |
| 22 Mar 2024 | 288.80 | 292.30 | 295.00 | 287.80 | 546650 | -0.91% |
| 21 Mar 2024 | 291.45 | 295.00 | 296.65 | 290.15 | 304458 | -0.65% |
| 20 Mar 2024 | 293.35 | 291.75 | 298.00 | 290.40 | 353302 | 1.33% |
| 19 Mar 2024 | 289.50 | 290.00 | 292.90 | 287.05 | 214745 | -0.03% |
| 18 Mar 2024 | 289.60 | 288.15 | 294.05 | 286.00 | 330088 | 0.50% |
| 15 Mar 2024 | 288.15 | 293.95 | 297.45 | 286.05 | 336110 | -1.94% |
| 14 Mar 2024 | 293.85 | 283.95 | 298.35 | 280.85 | 737342 | 3.23% |
| 13 Mar 2024 | 284.65 | 287.25 | 288.30 | 275.55 | 1084903 | -0.78% |
| 12 Mar 2024 | 286.90 | 292.75 | 292.80 | 278.75 | 1336246 | -2.02% |
| 11 Mar 2024 | 292.80 | 302.55 | 303.80 | 288.80 | 666679 | -1.84% |
| 07 Mar 2024 | 298.30 | 297.15 | 306.75 | 296.00 | 842060 | -0.32% |
| 06 Mar 2024 | 299.25 | 301.25 | 303.25 | 296.05 | 515308 | -1.11% |
| 05 Mar 2024 | 302.60 | 310.00 | 310.50 | 301.20 | 589696 | -1.63% |
| 04 Mar 2024 | 307.60 | 316.30 | 316.85 | 305.60 | 628945 | -2.57% |
| 02 Mar 2024 | 315.70 | 316.70 | 320.00 | 312.35 | 121213 | 0.70% |
| 01 Mar 2024 | 313.50 | 323.85 | 323.90 | 312.05 | 679692 | -2.41% |
| 29 Feb 2024 | 321.25 | 329.90 | 330.00 | 320.15 | 464988 | -1.80% |
| 28 Feb 2024 | 327.15 | 331.55 | 333.00 | 326.25 | 224323 | -1.30% |
| 27 Feb 2024 | 331.45 | 337.90 | 339.55 | 329.75 | 423150 | -1.89% |
| 26 Feb 2024 | 337.85 | 341.60 | 344.75 | 335.05 | 285660 | -0.87% |
| 23 Feb 2024 | 340.80 | 346.60 | 347.20 | 339.50 | 230023 | -1.74% |
| 22 Feb 2024 | 346.85 | 349.50 | 351.00 | 343.10 | 168530 | 0.23% |
| 21 Feb 2024 | 346.05 | 343.20 | 349.40 | 343.20 | 188649 | 0.07% |
| 20 Feb 2024 | 345.80 | 348.80 | 350.65 | 344.90 | 223893 | -0.85% |
| 19 Feb 2024 | 348.75 | 354.35 | 357.70 | 348.00 | 221925 | -1.57% |
| 16 Feb 2024 | 354.30 | 338.15 | 356.50 | 338.15 | 462959 | 4.81% |
| 15 Feb 2024 | 338.05 | 338.05 | 345.80 | 334.20 | 342250 | 0.28% |
| 14 Feb 2024 | 337.10 | 334.95 | 339.95 | 332.00 | 247185 | -0.41% |
| 13 Feb 2024 | 338.50 | 354.30 | 357.30 | 331.65 | 907154 | -4.46% |
| 12 Feb 2024 | 354.30 | 359.90 | 360.90 | 352.25 | 148629 | -1.35% |
| 09 Feb 2024 | 359.15 | 357.05 | 361.05 | 355.00 | 146845 | -0.18% |
| 08 Feb 2024 | 359.80 | 360.60 | 363.90 | 358.50 | 189490 | -0.19% |
| 07 Feb 2024 | 360.50 | 360.00 | 369.00 | 357.90 | 298887 | -0.47% |
| 06 Feb 2024 | 362.20 | 360.70 | 364.70 | 359.50 | 172935 | 0.57% |
| 05 Feb 2024 | 360.15 | 360.35 | 362.70 | 358.00 | 210514 | -0.06% |
| 02 Feb 2024 | 360.35 | 362.00 | 366.00 | 358.55 | 269624 | -0.22% |
| 01 Feb 2024 | 361.15 | 362.50 | 363.00 | 358.80 | 201074 | 0.36% |
| 31 Jan 2024 | 359.85 | 358.10 | 370.45 | 358.10 | 472175 | -0.37% |
| 30 Jan 2024 | 361.20 | 365.75 | 365.75 | 358.50 | 262268 | -0.63% |
| 29 Jan 2024 | 363.50 | 363.00 | 364.90 | 358.05 | 174449 | 0.66% |
| 25 Jan 2024 | 361.10 | 355.00 | 362.00 | 355.00 | 194406 | 1.95% |
| 24 Jan 2024 | 354.20 | 365.00 | 365.60 | 352.00 | 308968 | -2.72% |
| 23 Jan 2024 | 364.10 | 375.95 | 375.95 | 358.35 | 249659 | -2.67% |
| 20 Jan 2024 | 374.10 | 371.20 | 377.60 | 371.20 | 147780 | 0.78% |
| 19 Jan 2024 | 371.20 | 371.10 | 376.00 | 369.00 | 163444 | 0.57% |
| 18 Jan 2024 | 369.10 | 368.25 | 372.35 | 360.20 | 238174 | -0.15% |
| 17 Jan 2024 | 369.65 | 375.00 | 377.00 | 368.35 | 198899 | -2.08% |
| 16 Jan 2024 | 377.50 | 381.40 | 381.95 | 375.30 | 255091 | -0.01% |
| 15 Jan 2024 | 377.55 | 384.30 | 384.30 | 376.10 | 274790 | -0.85% |
| 12 Jan 2024 | 380.80 | 385.50 | 386.20 | 378.70 | 433702 | -0.44% |
| 11 Jan 2024 | 382.50 | 370.35 | 385.95 | 367.50 | 901608 | 3.79% |
| 10 Jan 2024 | 368.55 | 372.30 | 374.00 | 367.20 | 202933 | -0.99% |
| 09 Jan 2024 | 372.25 | 370.75 | 374.95 | 369.30 | 194313 | 0.72% |
| 08 Jan 2024 | 369.60 | 376.35 | 376.85 | 368.05 | 208645 | -1.79% |
| 05 Jan 2024 | 376.35 | 373.25 | 380.00 | 372.25 | 386728 | 0.83% |
| 04 Jan 2024 | 373.25 | 376.70 | 377.90 | 371.95 | 246951 | -0.21% |
| 03 Jan 2024 | 374.05 | 374.80 | 378.45 | 372.05 | 241721 | 0.03% |
| 02 Jan 2024 | 373.95 | 376.75 | 378.60 | 368.70 | 284221 | -0.74% |
| 01 Jan 2024 | 376.75 | 376.50 | 380.90 | 375.10 | 492945 | 0.44% |
| 29 Dec 2023 | 375.10 | 360.00 | 377.95 | 358.35 | 1919731 | 4.09% |
| 28 Dec 2023 | 360.35 | 364.45 | 364.45 | 358.65 | 224122 | -0.62% |
| 27 Dec 2023 | 362.60 | 364.00 | 364.45 | 359.80 | 289202 | 0.96% |
| 26 Dec 2023 | 359.15 | 355.70 | 361.40 | 353.00 | 274343 | 1.48% |
| 22 Dec 2023 | 353.90 | 345.00 | 356.80 | 345.00 | 233774 | -0.13% |
| 21 Dec 2023 | 354.35 | 348.85 | 355.85 | 343.75 | 271786 | 1.21% |
| 20 Dec 2023 | 350.10 | 358.45 | 362.95 | 347.00 | 391138 | -1.86% |
| 19 Dec 2023 | 356.75 | 358.00 | 360.95 | 356.00 | 350261 | -1.78% |
| 18 Dec 2023 | 363.20 | 360.00 | 365.90 | 357.55 | 399452 | 0.87% |
| 15 Dec 2023 | 360.05 | 356.70 | 367.90 | 356.00 | 975314 | 1.42% |
| 14 Dec 2023 | 355.00 | 356.10 | 358.60 | 353.05 | 266954 | 0.18% |
| 13 Dec 2023 | 354.35 | 355.80 | 359.00 | 352.00 | 277647 | 0.24% |
| 12 Dec 2023 | 353.50 | 357.00 | 357.40 | 350.75 | 208109 | -0.49% |
| 11 Dec 2023 | 355.25 | 358.20 | 360.80 | 353.05 | 228312 | -0.64% |
| 08 Dec 2023 | 357.55 | 364.00 | 366.30 | 354.45 | 353068 | -0.75% |
| 07 Dec 2023 | 360.25 | 358.80 | 366.95 | 353.50 | 677483 | 1.14% |
| 06 Dec 2023 | 356.20 | 351.00 | 360.70 | 350.80 | 714928 | 1.70% |
| 05 Dec 2023 | 350.25 | 346.85 | 353.00 | 346.25 | 422442 | 1.24% |
| 04 Dec 2023 | 345.95 | 349.50 | 349.80 | 342.25 | 553934 | 0.41% |
| 01 Dec 2023 | 344.55 | 347.50 | 348.85 | 342.70 | 613294 | -0.51% |
| 30 Nov 2023 | 346.30 | 347.75 | 349.45 | 344.95 | 375669 | 0.06% |
| 29 Nov 2023 | 346.10 | 350.60 | 351.40 | 344.50 | 379207 | -1.13% |
| 28 Nov 2023 | 350.05 | 349.05 | 351.60 | 346.60 | 323353 | 0.04% |
| 24 Nov 2023 | 349.90 | 349.90 | 354.90 | 347.50 | 240182 | 0.06% |
| 23 Nov 2023 | 349.70 | 347.90 | 354.85 | 346.00 | 356478 | 1.10% |
| 22 Nov 2023 | 345.90 | 348.00 | 349.90 | 343.10 | 290860 | -0.19% |
| 21 Nov 2023 | 346.55 | 349.00 | 350.00 | 345.05 | 316271 | -0.12% |
| 20 Nov 2023 | 346.95 | 349.25 | 355.75 | 345.35 | 616566 | -0.64% |
| 17 Nov 2023 | 349.20 | 352.25 | 352.40 | 347.90 | 307146 | -0.24% |
| 16 Nov 2023 | 350.05 | 347.00 | 354.90 | 346.65 | 609350 | 1.89% |
| 15 Nov 2023 | 343.55 | 350.45 | 353.15 | 342.90 | 595935 | -1.67% |
| 13 Nov 2023 | 349.40 | 355.20 | 356.75 | 348.50 | 313165 | -1.66% |
| 12 Nov 2023 | 355.30 | 359.40 | 359.85 | 354.10 | 107424 | 0.00% |
| 10 Nov 2023 | 355.30 | 353.90 | 359.05 | 350.00 | 829465 | 0.40% |
| 09 Nov 2023 | 353.90 | 389.00 | 390.25 | 351.40 | 1530331 | -8.96% |
| 08 Nov 2023 | 388.75 | 389.45 | 392.50 | 386.00 | 248583 | 0.48% |
| 07 Nov 2023 | 386.90 | 380.10 | 389.80 | 377.30 | 511948 | 1.71% |
| 06 Nov 2023 | 380.40 | 380.00 | 385.90 | 375.00 | 235744 | 0.44% |
| 03 Nov 2023 | 378.75 | 381.00 | 385.70 | 376.55 | 301670 | 0.13% |
| 02 Nov 2023 | 378.25 | 360.00 | 381.95 | 357.20 | 1200810 | 5.95% |
| 01 Nov 2023 | 357.00 | 361.55 | 362.50 | 355.40 | 248330 | -0.92% |
| 31 Oct 2023 | 360.30 | 369.90 | 372.50 | 356.20 | 205277 | -2.49% |
| 30 Oct 2023 | 369.50 | 371.00 | 376.90 | 366.05 | 223203 | -0.58% |
| 27 Oct 2023 | 371.65 | 369.00 | 379.90 | 368.95 | 359169 | 2.37% |
| 26 Oct 2023 | 363.05 | 358.40 | 364.90 | 347.30 | 273909 | 1.24% |
| 25 Oct 2023 | 358.60 | 367.00 | 385.00 | 353.15 | 439187 | -0.76% |
| 23 Oct 2023 | 361.35 | 368.00 | 370.00 | 360.00 | 294271 | -2.22% |
| 20 Oct 2023 | 369.55 | 375.05 | 377.95 | 368.10 | 159835 | -1.52% |
| 19 Oct 2023 | 375.25 | 376.90 | 378.60 | 372.80 | 209584 | -0.17% |
| 18 Oct 2023 | 375.90 | 382.00 | 386.45 | 373.65 | 310003 | -1.93% |
| 17 Oct 2023 | 383.30 | 383.00 | 386.85 | 381.15 | 222292 | 0.71% |
| 16 Oct 2023 | 380.60 | 389.00 | 392.50 | 379.05 | 411440 | -2.26% |
| 13 Oct 2023 | 389.40 | 389.00 | 394.50 | 388.00 | 146274 | 0.05% |
| 12 Oct 2023 | 389.20 | 388.75 | 392.45 | 388.00 | 137302 | 0.12% |
| 11 Oct 2023 | 388.75 | 387.90 | 395.00 | 387.50 | 210662 | 0.95% |
| 10 Oct 2023 | 385.10 | 388.85 | 391.15 | 383.65 | 168668 | -0.01% |
| 09 Oct 2023 | 385.15 | 395.80 | 395.80 | 383.10 | 291727 | -3.13% |
| 06 Oct 2023 | 397.60 | 402.85 | 404.00 | 394.45 | 205715 | -0.95% |
| 05 Oct 2023 | 401.40 | 400.00 | 405.30 | 395.30 | 271655 | 1.83% |
| 04 Oct 2023 | 394.20 | 398.25 | 402.35 | 391.50 | 302568 | -1.90% |
| 03 Oct 2023 | 401.85 | 407.30 | 410.00 | 401.30 | 188277 | -0.91% |
| 29 Sep 2023 | 405.55 | 409.40 | 411.20 | 403.10 | 206092 | -0.45% |
| 28 Sep 2023 | 407.40 | 413.00 | 414.75 | 406.15 | 195175 | -1.34% |
| 27 Sep 2023 | 412.95 | 418.25 | 420.00 | 411.65 | 227163 | -1.17% |
| 26 Sep 2023 | 417.85 | 410.00 | 427.95 | 410.00 | 2327393 | 3.75% |
| 25 Sep 2023 | 402.75 | 402.55 | 408.10 | 397.50 | 287499 | 0.05% |
| 22 Sep 2023 | 402.55 | 408.40 | 410.65 | 401.40 | 199378 | -1.00% |
| 21 Sep 2023 | 406.60 | 413.80 | 415.20 | 404.00 | 246132 | -1.74% |
| 20 Sep 2023 | 413.80 | 413.60 | 418.20 | 407.10 | 349157 | 0.05% |
| 18 Sep 2023 | 413.60 | 423.55 | 424.90 | 412.00 | 253627 | -2.04% |
| 15 Sep 2023 | 422.20 | 420.00 | 424.00 | 416.00 | 389759 | 1.27% |
| 14 Sep 2023 | 416.90 | 413.00 | 425.00 | 411.00 | 844334 | 0.52% |
| 13 Sep 2023 | 414.75 | 414.00 | 427.80 | 403.40 | 1008284 | -2.61% |
| 12 Sep 2023 | 425.85 | 459.35 | 459.75 | 421.70 | 723142 | -6.37% |
| 11 Sep 2023 | 454.80 | 454.00 | 456.25 | 443.70 | 505321 | 1.15% |
| 08 Sep 2023 | 449.65 | 462.00 | 470.90 | 446.40 | 876600 | -2.48% |
| 07 Sep 2023 | 461.10 | 437.50 | 465.00 | 432.25 | 3183689 | 5.93% |
| 06 Sep 2023 | 435.30 | 406.95 | 444.70 | 405.50 | 4334527 | 6.98% |
| 05 Sep 2023 | 406.90 | 406.90 | 409.95 | 402.05 | 215325 | 0.47% |
| 04 Sep 2023 | 405.00 | 402.95 | 407.90 | 401.00 | 196937 | 0.88% |
| 01 Sep 2023 | 401.45 | 405.70 | 407.95 | 399.80 | 180287 | -0.29% |
| 31 Aug 2023 | 402.60 | 400.80 | 412.05 | 400.00 | 391297 | 0.45% |
| 30 Aug 2023 | 400.80 | 395.50 | 406.75 | 388.45 | 511759 | 2.31% |
| 29 Aug 2023 | 391.75 | 396.05 | 400.00 | 389.05 | 203909 | -0.47% |
| 28 Aug 2023 | 393.60 | 389.95 | 398.00 | 383.00 | 852298 | -1.40% |
| 25 Aug 2023 | 399.20 | 400.00 | 407.40 | 396.15 | 432884 | -3.50% |
| 24 Aug 2023 | 413.70 | 413.00 | 415.95 | 412.00 | 474827 | 0.49% |
| 23 Aug 2023 | 411.70 | 409.80 | 412.80 | 407.20 | 386809 | 0.77% |
| 22 Aug 2023 | 408.55 | 405.20 | 409.00 | 404.25 | 449672 | 1.18% |
| 21 Aug 2023 | 403.80 | 403.00 | 404.70 | 400.10 | 310474 | 0.77% |
| 18 Aug 2023 | 400.70 | 400.50 | 403.00 | 395.30 | 331874 | 0.19% |
| 17 Aug 2023 | 399.95 | 400.00 | 406.75 | 399.00 | 342940 | 0.16% |
| 16 Aug 2023 | 399.30 | 399.00 | 403.30 | 396.70 | 325613 | 0.04% |
| 14 Aug 2023 | 399.15 | 407.60 | 407.60 | 393.85 | 450396 | -1.24% |
| 11 Aug 2023 | 404.15 | 417.45 | 417.70 | 402.80 | 920827 | -2.12% |
| 10 Aug 2023 | 412.90 | 404.90 | 419.00 | 400.20 | 1734303 | 3.44% |
| 09 Aug 2023 | 399.15 | 395.95 | 403.75 | 391.10 | 456302 | 1.11% |
| 08 Aug 2023 | 394.75 | 397.00 | 399.30 | 391.15 | 271462 | 0.00% |
| 07 Aug 2023 | 394.75 | 404.00 | 409.00 | 391.00 | 1064223 | 2.24% |
| 04 Aug 2023 | 386.10 | 385.95 | 391.20 | 383.85 | 284581 | 0.29% |
| 03 Aug 2023 | 385.00 | 379.70 | 385.90 | 377.50 | 306839 | 1.37% |
| 02 Aug 2023 | 379.80 | 389.00 | 391.90 | 370.55 | 639427 | -2.53% |
| 01 Aug 2023 | 389.65 | 391.25 | 397.00 | 386.15 | 846575 | 0.12% |
| 31 Jul 2023 | 389.20 | 375.00 | 390.50 | 375.00 | 1057329 | 3.86% |
| 28 Jul 2023 | 374.75 | 375.80 | 377.45 | 369.00 | 324931 | 0.05% |
| 27 Jul 2023 | 374.55 | 377.90 | 378.85 | 371.40 | 427941 | -0.76% |
| 26 Jul 2023 | 377.40 | 380.70 | 385.85 | 375.05 | 538501 | -0.74% |
| 25 Jul 2023 | 380.20 | 381.70 | 386.90 | 376.50 | 620312 | 0.08% |
| 24 Jul 2023 | 379.90 | 380.00 | 390.00 | 377.85 | 1167511 | 2.68% |
| 21 Jul 2023 | 370.00 | 369.10 | 374.90 | 365.70 | 741123 | -2.16% |
| 20 Jul 2023 | 378.15 | 376.50 | 382.20 | 374.15 | 1000211 | 1.22% |
| 19 Jul 2023 | 373.60 | 356.90 | 379.20 | 356.00 | 3455108 | 5.18% |
| 18 Jul 2023 | 355.20 | 354.00 | 356.90 | 347.10 | 427742 | 0.58% |
| 17 Jul 2023 | 353.15 | 354.05 | 356.65 | 352.10 | 555467 | 0.74% |
| 14 Jul 2023 | 350.55 | 355.40 | 355.60 | 345.00 | 428271 | -0.52% |
| 13 Jul 2023 | 352.40 | 351.85 | 353.50 | 335.45 | 996294 | 1.18% |
| 12 Jul 2023 | 348.30 | 353.55 | 353.55 | 345.00 | 481227 | -0.41% |
| 11 Jul 2023 | 349.75 | 350.00 | 354.00 | 346.05 | 596514 | 1.24% |
| 10 Jul 2023 | 345.45 | 350.65 | 354.20 | 344.05 | 338440 | -1.06% |
| 07 Jul 2023 | 349.15 | 351.80 | 354.95 | 346.80 | 260456 | -0.74% |
| 06 Jul 2023 | 351.75 | 357.45 | 358.90 | 351.00 | 360946 | -1.58% |
| 05 Jul 2023 | 357.40 | 356.65 | 362.00 | 355.15 | 578202 | 0.65% |
| 04 Jul 2023 | 355.10 | 346.15 | 360.00 | 346.00 | 858916 | 3.02% |
| 03 Jul 2023 | 344.70 | 339.00 | 345.95 | 339.00 | 257357 | 1.25% |
| 30 Jun 2023 | 340.45 | 344.80 | 347.20 | 338.90 | 364009 | -0.96% |
| 28 Jun 2023 | 343.75 | 348.00 | 350.65 | 343.10 | 212405 | -0.69% |
| 27 Jun 2023 | 346.15 | 346.50 | 348.65 | 345.00 | 142239 | -0.04% |
| 26 Jun 2023 | 346.30 | 343.60 | 348.70 | 340.05 | 231619 | 0.89% |
| 23 Jun 2023 | 343.25 | 352.45 | 358.00 | 342.00 | 524786 | -2.15% |
| 22 Jun 2023 | 350.80 | 347.70 | 354.50 | 346.30 | 264040 | 1.28% |
| 21 Jun 2023 | 346.35 | 351.80 | 352.40 | 345.00 | 456460 | -1.16% |
| 20 Jun 2023 | 350.40 | 351.00 | 356.65 | 350.00 | 232491 | -0.45% |
| 19 Jun 2023 | 352.00 | 351.30 | 355.15 | 345.25 | 368776 | 0.33% |
| 16 Jun 2023 | 350.85 | 358.90 | 362.80 | 350.00 | 399355 | -1.81% |
| 15 Jun 2023 | 357.30 | 358.25 | 362.00 | 355.30 | 590379 | 1.35% |
| 14 Jun 2023 | 352.55 | 351.00 | 358.00 | 349.55 | 400479 | 1.29% |
| 13 Jun 2023 | 348.05 | 347.00 | 351.85 | 345.00 | 434068 | 1.13% |
| 12 Jun 2023 | 344.15 | 358.90 | 359.65 | 342.85 | 1051049 | -3.61% |
| 09 Jun 2023 | 357.05 | 362.45 | 364.90 | 356.05 | 286755 | -0.75% |
| 08 Jun 2023 | 359.75 | 361.80 | 365.50 | 355.00 | 416334 | -0.08% |
| 07 Jun 2023 | 360.05 | 363.95 | 368.20 | 358.30 | 476608 | -0.25% |
| 06 Jun 2023 | 360.95 | 369.35 | 369.35 | 358.10 | 315680 | -0.73% |
| 05 Jun 2023 | 363.60 | 372.00 | 374.45 | 362.45 | 424191 | -1.97% |
| 02 Jun 2023 | 370.90 | 373.90 | 375.90 | 370.10 | 238434 | -0.01% |
| 01 Jun 2023 | 370.95 | 365.95 | 376.30 | 365.95 | 637849 | 1.71% |
| 31 May 2023 | 364.70 | 385.00 | 385.00 | 362.55 | 2423582 | -9.60% |
| 30 May 2023 | 403.45 | 401.90 | 407.55 | 398.15 | 287403 | 0.37% |
| 29 May 2023 | 401.95 | 408.00 | 414.80 | 398.50 | 387943 | -0.84% |
| 26 May 2023 | 405.35 | 407.55 | 412.25 | 403.30 | 287756 | -0.31% |
| 25 May 2023 | 406.60 | 418.00 | 421.00 | 405.10 | 414571 | -2.42% |
| 24 May 2023 | 416.70 | 407.45 | 419.50 | 407.00 | 471676 | 2.57% |
| 23 May 2023 | 406.25 | 411.00 | 414.25 | 405.00 | 224907 | -1.30% |
| 22 May 2023 | 411.60 | 412.45 | 420.00 | 407.00 | 432328 | -0.19% |
| 19 May 2023 | 412.40 | 412.95 | 414.80 | 403.35 | 411076 | 0.95% |
| 18 May 2023 | 408.50 | 400.70 | 413.00 | 400.60 | 677662 | 2.52% |
| 17 May 2023 | 398.45 | 403.90 | 404.90 | 391.10 | 272131 | -1.03% |
| 16 May 2023 | 402.60 | 402.50 | 406.85 | 400.45 | 331639 | 0.54% |
| 15 May 2023 | 400.45 | 404.95 | 410.85 | 398.45 | 530464 | -1.03% |
| 12 May 2023 | 404.60 | 395.00 | 415.00 | 394.10 | 1516150 | 2.66% |
| 11 May 2023 | 394.10 | 388.60 | 396.90 | 387.05 | 431225 | 1.87% |
| 10 May 2023 | 386.85 | 383.70 | 392.20 | 381.25 | 389587 | 1.28% |
| 09 May 2023 | 381.95 | 384.55 | 390.50 | 381.00 | 187863 | -0.26% |
| 08 May 2023 | 382.95 | 382.50 | 394.00 | 377.00 | 274743 | 0.41% |
| 05 May 2023 | 381.40 | 389.60 | 392.40 | 380.00 | 178947 | -1.90% |
| 04 May 2023 | 388.80 | 385.35 | 394.50 | 385.35 | 258982 | 0.90% |
| 03 May 2023 | 385.35 | 391.00 | 393.80 | 383.00 | 212908 | -1.72% |
| 02 May 2023 | 392.10 | 399.60 | 402.45 | 390.00 | 454452 | -1.05% |
| 28 Apr 2023 | 396.25 | 387.10 | 398.65 | 383.85 | 622351 | 2.55% |
| 27 Apr 2023 | 386.40 | 380.55 | 390.75 | 380.00 | 463714 | 1.55% |
| 26 Apr 2023 | 380.50 | 383.10 | 387.40 | 378.00 | 362175 | -0.96% |
| 25 Apr 2023 | 384.20 | 382.00 | 394.95 | 380.00 | 714618 | 0.33% |
| 24 Apr 2023 | 382.95 | 376.25 | 387.95 | 368.65 | 779626 | 2.02% |
| 21 Apr 2023 | 375.35 | 379.75 | 389.90 | 372.50 | 992290 | -0.40% |
| 20 Apr 2023 | 376.85 | 387.85 | 391.80 | 375.10 | 1551892 | -2.09% |
| 19 Apr 2023 | 384.90 | 347.00 | 390.00 | 346.60 | 6466373 | 12.17% |
| 18 Apr 2023 | 343.15 | 337.80 | 347.40 | 337.80 | 163926 | 1.30% |
| 17 Apr 2023 | 338.75 | 340.35 | 342.35 | 337.15 | 148363 | -0.65% |
| 13 Apr 2023 | 340.95 | 344.70 | 346.40 | 340.20 | 136087 | -0.79% |
| 12 Apr 2023 | 343.65 | 344.90 | 348.45 | 342.65 | 107611 | -0.07% |
| 11 Apr 2023 | 343.90 | 344.05 | 351.50 | 342.20 | 177509 | 0.17% |
| 10 Apr 2023 | 343.30 | 347.05 | 349.95 | 342.00 | 180725 | -1.04% |
| 06 Apr 2023 | 346.90 | 347.10 | 349.90 | 341.50 | 220332 | 0.48% |
| 05 Apr 2023 | 345.25 | 348.75 | 351.60 | 343.00 | 197896 | -1.00% |
| 03 Apr 2023 | 348.75 | 348.00 | 352.00 | 340.55 | 187534 | 0.85% |
| 31 Mar 2023 | 345.80 | 353.30 | 357.20 | 344.30 | 255988 | -1.75% |
| 29 Mar 2023 | 351.95 | 335.35 | 354.90 | 333.90 | 272524 | 5.28% |
| 28 Mar 2023 | 334.30 | 333.50 | 336.00 | 319.50 | 458390 | 0.13% |
| 27 Mar 2023 | 333.85 | 343.50 | 345.80 | 331.35 | 188118 | -2.72% |
| 24 Mar 2023 | 343.20 | 359.90 | 359.90 | 342.00 | 220397 | -3.74% |
| 23 Mar 2023 | 356.55 | 358.65 | 365.00 | 355.75 | 161912 | -1.41% |
| 22 Mar 2023 | 361.65 | 356.00 | 363.00 | 355.00 | 119887 | 1.35% |
| 21 Mar 2023 | 356.85 | 363.00 | 363.20 | 355.50 | 108091 | -1.19% |
| 20 Mar 2023 | 361.15 | 379.95 | 379.95 | 351.05 | 111241 | -0.56% |
| 17 Mar 2023 | 363.20 | 356.00 | 365.00 | 355.60 | 170912 | 2.32% |
| 16 Mar 2023 | 354.95 | 357.90 | 360.10 | 352.75 | 176011 | -1.36% |
| 15 Mar 2023 | 359.85 | 356.30 | 363.45 | 356.30 | 216823 | 1.52% |
| 14 Mar 2023 | 354.45 | 357.50 | 359.80 | 352.55 | 121099 | -1.76% |
| 13 Mar 2023 | 360.80 | 361.00 | 364.00 | 352.00 | 326069 | -0.03% |
| 10 Mar 2023 | 360.90 | 362.00 | 368.00 | 359.45 | 172047 | -0.85% |
| 09 Mar 2023 | 364.00 | 371.85 | 372.90 | 362.05 | 280709 | -1.44% |
| 08 Mar 2023 | 369.30 | 348.90 | 372.40 | 345.10 | 666317 | 5.70% |
| 06 Mar 2023 | 349.40 | 348.95 | 355.70 | 347.30 | 204119 | 0.63% |
| 03 Mar 2023 | 347.20 | 349.95 | 354.30 | 345.00 | 226489 | 0.00% |
| 02 Mar 2023 | 347.20 | 345.00 | 356.35 | 344.10 | 243962 | 0.99% |
| 01 Mar 2023 | 343.80 | 336.65 | 344.95 | 333.00 | 283487 | 1.49% |
| 28 Feb 2023 | 338.75 | 344.50 | 348.00 | 325.05 | 473534 | -1.63% |
| 27 Feb 2023 | 344.35 | 351.00 | 353.80 | 342.05 | 240347 | -1.98% |
| 24 Feb 2023 | 351.30 | 355.40 | 362.50 | 349.40 | 169171 | -0.78% |
| 23 Feb 2023 | 354.05 | 352.35 | 358.95 | 343.55 | 372707 | 0.77% |
| 22 Feb 2023 | 351.35 | 360.30 | 364.50 | 350.00 | 201890 | -3.02% |
| 21 Feb 2023 | 362.30 | 362.00 | 363.00 | 356.45 | 168858 | 0.18% |
| 20 Feb 2023 | 361.65 | 370.00 | 372.40 | 360.05 | 356089 | -4.00% |
| 17 Feb 2023 | 376.70 | 372.40 | 378.10 | 371.05 | 62791 | 1.01% |
| 16 Feb 2023 | 372.95 | 367.10 | 381.50 | 366.10 | 178936 | 0.80% |
| 15 Feb 2023 | 370.00 | 369.00 | 372.30 | 363.30 | 155120 | -0.12% |
| 14 Feb 2023 | 370.45 | 378.00 | 379.50 | 368.00 | 147178 | -2.53% |
| 13 Feb 2023 | 380.05 | 383.25 | 386.50 | 376.35 | 126646 | -1.34% |
| 10 Feb 2023 | 385.20 | 371.90 | 392.40 | 371.00 | 375318 | 3.70% |
| 09 Feb 2023 | 371.45 | 366.90 | 376.65 | 366.35 | 361886 | 1.24% |
| 08 Feb 2023 | 366.90 | 375.40 | 376.25 | 358.00 | 606830 | -1.81% |
| 07 Feb 2023 | 373.65 | 394.95 | 395.25 | 371.00 | 387136 | -4.85% |
| 06 Feb 2023 | 392.70 | 402.00 | 408.40 | 390.50 | 351951 | -1.24% |
| 03 Feb 2023 | 397.65 | 393.20 | 399.20 | 393.20 | 240712 | 0.54% |
| 02 Feb 2023 | 395.50 | 382.00 | 398.80 | 382.00 | 226444 | 2.66% |
| 01 Feb 2023 | 385.25 | 396.00 | 403.35 | 378.40 | 265070 | -2.31% |
| 31 Jan 2023 | 394.35 | 385.00 | 396.00 | 381.00 | 188221 | 2.72% |
| 30 Jan 2023 | 383.90 | 388.95 | 395.30 | 381.15 | 184462 | -1.27% |
| 27 Jan 2023 | 388.85 | 397.70 | 399.70 | 380.50 | 245660 | -2.04% |
| 25 Jan 2023 | 396.95 | 395.50 | 403.95 | 392.40 | 207103 | 0.15% |
| 24 Jan 2023 | 396.35 | 400.75 | 404.70 | 394.65 | 168258 | -0.69% |
| 23 Jan 2023 | 399.10 | 400.95 | 402.50 | 394.00 | 194972 | 0.26% |
| 20 Jan 2023 | 398.05 | 406.60 | 407.15 | 395.85 | 154516 | -1.45% |
| 19 Jan 2023 | 403.90 | 404.10 | 409.50 | 401.00 | 188368 | -0.49% |
| 18 Jan 2023 | 405.90 | 400.00 | 409.50 | 399.10 | 221788 | 1.87% |
| 17 Jan 2023 | 398.45 | 399.00 | 408.00 | 396.10 | 415512 | -0.40% |
| 16 Jan 2023 | 400.05 | 399.00 | 402.50 | 397.65 | 177619 | 0.48% |
| 13 Jan 2023 | 398.15 | 395.00 | 401.95 | 393.15 | 252119 | 1.17% |
| 12 Jan 2023 | 393.55 | 396.90 | 398.10 | 388.20 | 176433 | -0.56% |
| 11 Jan 2023 | 395.75 | 389.40 | 398.00 | 386.60 | 289652 | 2.17% |
| 10 Jan 2023 | 387.35 | 395.20 | 404.00 | 385.00 | 656442 | -1.03% |
| 09 Jan 2023 | 391.40 | 384.50 | 393.60 | 382.05 | 355440 | 1.52% |
| 06 Jan 2023 | 385.55 | 391.00 | 392.70 | 383.00 | 180994 | -1.20% |
| 05 Jan 2023 | 390.25 | 387.50 | 392.20 | 383.85 | 200916 | 0.80% |
| 04 Jan 2023 | 387.15 | 394.00 | 395.45 | 382.45 | 255198 | -1.50% |
| 03 Jan 2023 | 393.05 | 391.05 | 398.50 | 390.50 | 184793 | 0.63% |
| 02 Jan 2023 | 390.60 | 392.05 | 396.95 | 389.45 | 192573 | -0.14% |
| 30 Dec 2022 | 391.15 | 387.15 | 396.80 | 386.80 | 267965 | 1.51% |
| 29 Dec 2022 | 385.35 | 384.30 | 387.20 | 377.80 | 217369 | 0.43% |
| 28 Dec 2022 | 383.70 | 380.30 | 390.00 | 378.05 | 371433 | 1.35% |
| 27 Dec 2022 | 378.60 | 382.95 | 389.80 | 374.20 | 435683 | -0.16% |
| 26 Dec 2022 | 379.20 | 356.90 | 381.25 | 355.45 | 714123 | 6.25% |
| 23 Dec 2022 | 356.90 | 380.00 | 384.15 | 355.30 | 748782 | -7.29% |
| 22 Dec 2022 | 384.95 | 415.00 | 417.70 | 383.00 | 846549 | -6.45% |
| 21 Dec 2022 | 411.50 | 431.30 | 434.65 | 406.35 | 430583 | -3.92% |
| 20 Dec 2022 | 428.30 | 430.00 | 434.80 | 423.30 | 512896 | -0.20% |
| 19 Dec 2022 | 429.15 | 417.35 | 430.00 | 415.10 | 503108 | 3.10% |
| 16 Dec 2022 | 416.25 | 425.00 | 431.00 | 413.40 | 384538 | -3.40% |
| 15 Dec 2022 | 430.90 | 433.70 | 436.25 | 426.90 | 235494 | -0.94% |
| 14 Dec 2022 | 435.00 | 444.95 | 445.00 | 430.20 | 548491 | -1.32% |
| 13 Dec 2022 | 440.80 | 425.00 | 444.60 | 422.35 | 2080474 | 4.90% |
| 12 Dec 2022 | 420.20 | 407.95 | 424.60 | 407.05 | 780119 | 3.26% |
| 09 Dec 2022 | 406.95 | 421.80 | 421.80 | 403.20 | 420899 | -2.68% |
| 08 Dec 2022 | 418.15 | 420.00 | 428.40 | 416.30 | 472697 | -0.27% |
| 07 Dec 2022 | 419.30 | 419.00 | 425.25 | 416.05 | 339941 | 0.17% |
| 06 Dec 2022 | 418.60 | 422.00 | 422.00 | 412.20 | 503149 | -1.11% |
| 05 Dec 2022 | 423.30 | 430.00 | 433.00 | 420.00 | 487728 | -0.74% |
| 02 Dec 2022 | 426.45 | 433.85 | 433.85 | 424.00 | 762592 | -1.72% |
| 01 Dec 2022 | 433.90 | 417.45 | 435.85 | 415.15 | 2753006 | 5.18% |
| 30 Nov 2022 | 412.55 | 410.00 | 414.25 | 400.10 | 2073995 | 4.36% |
| 29 Nov 2022 | 395.30 | 393.65 | 401.00 | 390.85 | 376168 | 0.47% |
| 28 Nov 2022 | 393.45 | 397.70 | 397.70 | 391.80 | 263328 | -0.79% |
| 25 Nov 2022 | 396.60 | 401.00 | 404.00 | 395.50 | 271535 | -0.84% |
| 24 Nov 2022 | 399.95 | 407.35 | 414.45 | 398.25 | 536193 | -1.57% |
| 23 Nov 2022 | 406.35 | 398.75 | 409.00 | 397.00 | 775584 | 2.65% |
| 22 Nov 2022 | 395.85 | 396.00 | 399.00 | 391.10 | 311795 | 0.28% |
| 21 Nov 2022 | 394.75 | 388.35 | 396.95 | 384.25 | 475959 | 2.08% |
| 18 Nov 2022 | 386.70 | 400.45 | 402.20 | 384.30 | 432379 | -3.41% |
| 17 Nov 2022 | 400.35 | 394.50 | 403.95 | 392.00 | 448668 | 1.48% |
| 16 Nov 2022 | 394.50 | 397.10 | 409.50 | 386.95 | 859147 | -0.65% |
| 15 Nov 2022 | 397.10 | 414.20 | 417.90 | 394.50 | 1025610 | -3.64% |
| 14 Nov 2022 | 412.10 | 389.90 | 414.10 | 386.00 | 1636731 | 5.52% |
| 11 Nov 2022 | 390.55 | 392.80 | 405.00 | 376.40 | 2078251 | -0.06% |
| 10 Nov 2022 | 390.80 | 387.95 | 394.50 | 386.05 | 575695 | 0.50% |
| 09 Nov 2022 | 388.85 | 382.05 | 398.00 | 382.05 | 747161 | 1.99% |
| 07 Nov 2022 | 381.25 | 382.95 | 386.40 | 380.05 | 496824 | -0.44% |
| 04 Nov 2022 | 382.95 | 385.00 | 386.55 | 378.75 | 365454 | -0.20% |
| 03 Nov 2022 | 383.70 | 378.10 | 387.05 | 375.50 | 548638 | 0.93% |
| 02 Nov 2022 | 380.15 | 385.95 | 393.45 | 376.95 | 678463 | -1.21% |
| 01 Nov 2022 | 384.80 | 400.00 | 400.00 | 382.00 | 820940 | -3.62% |
| 31 Oct 2022 | 399.25 | 406.00 | 413.40 | 395.05 | 447063 | -1.33% |
| 28 Oct 2022 | 404.65 | 412.00 | 413.60 | 401.00 | 425706 | -1.16% |
| 27 Oct 2022 | 409.40 | 403.00 | 411.90 | 400.40 | 795356 | 2.18% |
| 25 Oct 2022 | 400.65 | 392.50 | 403.90 | 388.55 | 661579 | 2.15% |
| 24 Oct 2022 | 392.20 | 393.40 | 395.00 | 390.40 | 87709 | 0.67% |
| 21 Oct 2022 | 389.60 | 400.00 | 404.20 | 387.05 | 643391 | -1.94% |
| 20 Oct 2022 | 397.30 | 389.05 | 401.75 | 385.80 | 495893 | 2.21% |
| 19 Oct 2022 | 388.70 | 401.20 | 401.20 | 386.30 | 501741 | -2.59% |
| 18 Oct 2022 | 399.05 | 395.80 | 400.90 | 388.25 | 672497 | 1.72% |
| 17 Oct 2022 | 392.30 | 397.55 | 397.80 | 386.50 | 672423 | -1.46% |
| 14 Oct 2022 | 398.10 | 399.00 | 407.40 | 395.40 | 1423235 | 0.39% |
| 13 Oct 2022 | 396.55 | 392.90 | 400.00 | 387.15 | 1068443 | 0.75% |
| 12 Oct 2022 | 393.60 | 390.05 | 401.65 | 376.00 | 2113952 | 1.18% |
| 11 Oct 2022 | 389.00 | 373.00 | 392.95 | 371.40 | 1765752 | 4.58% |
| 10 Oct 2022 | 371.95 | 374.00 | 376.00 | 365.90 | 734906 | -1.43% |
| 07 Oct 2022 | 377.35 | 384.20 | 398.80 | 375.20 | 1865317 | -1.44% |
| 06 Oct 2022 | 382.85 | 389.50 | 391.60 | 378.00 | 576346 | -0.89% |
| 04 Oct 2022 | 386.30 | 384.00 | 398.45 | 382.00 | 2030312 | 2.34% |
| 03 Oct 2022 | 377.45 | 367.55 | 389.00 | 365.00 | 1846400 | 2.69% |
| 30 Sep 2022 | 367.55 | 361.25 | 369.50 | 358.50 | 1093457 | 2.51% |
| 29 Sep 2022 | 358.55 | 373.80 | 378.00 | 355.50 | 813181 | -3.03% |
| 28 Sep 2022 | 369.75 | 354.20 | 373.50 | 347.05 | 975286 | 2.99% |
| 27 Sep 2022 | 359.00 | 355.80 | 363.90 | 351.50 | 644010 | 1.63% |
| 26 Sep 2022 | 353.25 | 370.80 | 370.80 | 346.20 | 833019 | -5.35% |
| 23 Sep 2022 | 373.20 | 378.00 | 384.00 | 370.55 | 976097 | 0.04% |
| 22 Sep 2022 | 373.05 | 363.70 | 381.35 | 361.20 | 1663854 | 1.52% |
| 21 Sep 2022 | 367.45 | 364.40 | 372.00 | 358.40 | 890151 | 0.84% |
| 20 Sep 2022 | 364.40 | 367.75 | 374.85 | 361.30 | 1186289 | 0.07% |
| 19 Sep 2022 | 364.15 | 353.00 | 369.10 | 344.00 | 1919667 | 3.50% |
| 16 Sep 2022 | 351.85 | 358.00 | 363.50 | 340.25 | 1300378 | -1.72% |
| 15 Sep 2022 | 358.00 | 365.60 | 368.00 | 353.30 | 1514895 | -2.08% |
| 14 Sep 2022 | 365.60 | 356.00 | 379.80 | 356.00 | 6586103 | 0.15% |
| 13 Sep 2022 | 365.05 | 323.80 | 372.55 | 320.90 | 12529920 | 13.78% |
| 12 Sep 2022 | 320.85 | 305.00 | 323.80 | 304.00 | 1035768 | 5.68% |
| 09 Sep 2022 | 303.60 | 308.05 | 308.20 | 297.85 | 1386153 | -1.49% |
| 08 Sep 2022 | 308.20 | 322.90 | 331.95 | 276.55 | 1325504 | -4.55% |
| 07 Sep 2022 | 322.90 | 310.00 | 324.10 | 309.25 | 803422 | 3.68% |
| 06 Sep 2022 | 311.45 | 322.90 | 322.90 | 309.20 | 526629 | -3.23% |
| 05 Sep 2022 | 321.85 | 313.90 | 324.25 | 312.60 | 906994 | 3.06% |
| 02 Sep 2022 | 312.30 | 329.10 | 330.00 | 308.05 | 947981 | -4.95% |
| 01 Sep 2022 | 328.55 | 311.95 | 330.00 | 311.95 | 1705941 | 4.63% |
| 30 Aug 2022 | 314.00 | 305.00 | 320.70 | 305.00 | 2400681 | 3.63% |
| 29 Aug 2022 | 303.00 | 280.45 | 304.90 | 276.80 | 2048164 | 7.33% |
| 26 Aug 2022 | 282.30 | 304.50 | 305.15 | 275.65 | 3291729 | -6.59% |
| 25 Aug 2022 | 302.20 | 301.35 | 306.80 | 298.35 | 591233 | -0.85% |
| 24 Aug 2022 | 304.80 | 304.50 | 308.00 | 297.55 | 1110133 | 0.64% |
| 23 Aug 2022 | 302.85 | 287.20 | 304.95 | 285.00 | 1898696 | 4.38% |
| 22 Aug 2022 | 290.15 | 291.90 | 294.90 | 285.25 | 1016611 | 0.33% |
| 19 Aug 2022 | 289.20 | 294.00 | 294.25 | 281.05 | 1250285 | 0.24% |
| 18 Aug 2022 | 288.50 | 271.00 | 297.60 | 271.00 | 3794735 | 5.47% |
| 17 Aug 2022 | 273.55 | 275.50 | 275.95 | 270.10 | 733620 | -0.11% |
| 16 Aug 2022 | 273.85 | 263.70 | 278.60 | 260.50 | 2423048 | 4.32% |
| 12 Aug 2022 | 262.50 | 259.00 | 268.60 | 258.00 | 1078276 | 1.35% |
| 11 Aug 2022 | 259.00 | 260.00 | 261.80 | 252.35 | 580927 | 0.41% |
| 10 Aug 2022 | 257.95 | 269.00 | 270.00 | 254.00 | 1396028 | -0.90% |
| 08 Aug 2022 | 260.30 | 255.00 | 264.80 | 255.00 | 1499020 | 3.38% |
| 05 Aug 2022 | 251.80 | 249.00 | 256.75 | 249.00 | 569930 | 1.21% |
| 04 Aug 2022 | 248.80 | 244.45 | 250.00 | 242.05 | 384897 | 1.80% |
| 03 Aug 2022 | 244.40 | 245.00 | 246.70 | 240.60 | 185837 | -0.31% |
| 02 Aug 2022 | 245.15 | 248.00 | 249.95 | 243.65 | 342525 | -2.10% |
| 01 Aug 2022 | 250.40 | 245.90 | 251.80 | 244.85 | 401998 | 2.48% |
| 29 Jul 2022 | 244.35 | 241.25 | 247.75 | 236.30 | 406982 | 1.31% |
| 28 Jul 2022 | 241.20 | 243.90 | 245.95 | 237.00 | 140948 | -0.47% |
| 27 Jul 2022 | 242.35 | 237.50 | 244.35 | 237.00 | 169616 | 1.42% |
| 26 Jul 2022 | 238.95 | 248.35 | 248.95 | 235.80 | 308609 | -3.78% |
| 25 Jul 2022 | 248.35 | 248.00 | 253.35 | 246.00 | 331169 | -0.84% |
| 22 Jul 2022 | 250.45 | 258.25 | 259.30 | 249.05 | 410995 | -2.74% |
| 21 Jul 2022 | 257.50 | 262.00 | 263.70 | 254.70 | 478861 | -2.02% |
| 20 Jul 2022 | 262.80 | 259.50 | 268.00 | 257.15 | 1567738 | 2.22% |
| 19 Jul 2022 | 257.10 | 252.00 | 262.60 | 249.50 | 943803 | 1.18% |
| 18 Jul 2022 | 254.10 | 247.45 | 256.80 | 246.10 | 935445 | 3.10% |
| 15 Jul 2022 | 246.45 | 247.40 | 250.50 | 243.25 | 497341 | 0.16% |
| 14 Jul 2022 | 246.05 | 241.80 | 249.40 | 234.65 | 653971 | 2.50% |
| 13 Jul 2022 | 240.05 | 243.00 | 257.00 | 237.60 | 1726579 | -1.46% |
| 12 Jul 2022 | 243.60 | 235.80 | 250.30 | 234.65 | 1180231 | 3.00% |
| 11 Jul 2022 | 236.50 | 222.00 | 241.00 | 221.45 | 1031016 | 6.44% |
| 08 Jul 2022 | 222.20 | 222.30 | 224.90 | 220.10 | 158485 | 1.30% |
| 07 Jul 2022 | 219.35 | 218.20 | 220.70 | 216.15 | 95770 | 1.81% |
| 06 Jul 2022 | 215.45 | 221.10 | 221.50 | 213.75 | 290279 | -2.07% |
| 05 Jul 2022 | 220.00 | 218.85 | 223.95 | 218.05 | 131317 | 1.03% |
| 04 Jul 2022 | 217.75 | 217.00 | 220.20 | 217.00 | 65254 | 0.74% |
| 01 Jul 2022 | 216.15 | 217.00 | 218.80 | 215.30 | 62909 | -0.78% |
| 30 Jun 2022 | 217.85 | 223.00 | 225.15 | 217.05 | 84639 | -2.35% |
| 29 Jun 2022 | 223.10 | 221.45 | 226.85 | 220.05 | 229630 | 0.20% |
| 28 Jun 2022 | 222.65 | 222.00 | 225.50 | 217.05 | 104236 | -0.49% |
| 27 Jun 2022 | 223.75 | 224.00 | 227.00 | 220.60 | 243918 | 1.61% |
| 24 Jun 2022 | 220.20 | 217.00 | 221.00 | 214.75 | 161578 | 2.80% |
| 23 Jun 2022 | 214.20 | 211.80 | 215.00 | 208.10 | 236398 | 1.66% |
| 22 Jun 2022 | 210.70 | 208.00 | 214.40 | 205.80 | 200389 | 0.89% |
| 21 Jun 2022 | 208.85 | 202.45 | 209.90 | 199.45 | 169272 | 3.70% |
| 20 Jun 2022 | 201.40 | 204.95 | 204.95 | 198.00 | 298291 | -0.81% |
| 17 Jun 2022 | 203.05 | 203.00 | 206.50 | 200.00 | 226827 | -0.25% |
| 16 Jun 2022 | 203.55 | 213.65 | 214.95 | 202.00 | 201292 | -3.30% |
| 15 Jun 2022 | 210.50 | 209.80 | 212.00 | 207.30 | 157541 | 0.50% |
| 14 Jun 2022 | 209.45 | 208.05 | 214.30 | 208.00 | 147814 | -0.88% |
| 13 Jun 2022 | 211.30 | 211.50 | 212.75 | 208.05 | 189169 | -1.70% |
| 10 Jun 2022 | 214.95 | 213.00 | 219.45 | 213.00 | 238381 | -0.09% |
| 09 Jun 2022 | 215.15 | 213.75 | 217.80 | 212.35 | 98948 | -0.12% |
| 08 Jun 2022 | 215.40 | 217.95 | 218.90 | 214.25 | 153749 | -0.12% |
| 07 Jun 2022 | 215.65 | 220.90 | 221.40 | 214.20 | 280951 | -1.64% |
| 06 Jun 2022 | 219.25 | 225.50 | 226.00 | 218.05 | 257639 | -2.60% |
| 03 Jun 2022 | 225.10 | 229.30 | 231.75 | 224.00 | 263975 | -0.60% |
| 02 Jun 2022 | 226.45 | 224.00 | 231.00 | 224.00 | 355676 | 0.89% |
| 01 Jun 2022 | 224.45 | 223.75 | 227.95 | 220.00 | 504820 | 2.14% |
| 31 May 2022 | 219.75 | 223.00 | 228.40 | 219.00 | 458903 | -0.70% |
| 30 May 2022 | 221.30 | 221.60 | 224.60 | 217.40 | 686024 | -2.83% |
| 27 May 2022 | 227.75 | 223.45 | 229.05 | 220.15 | 391129 | 2.57% |
| 26 May 2022 | 222.05 | 215.40 | 230.00 | 206.65 | 947836 | 2.19% |
| 25 May 2022 | 217.30 | 226.65 | 228.80 | 215.15 | 390809 | -4.17% |
| 24 May 2022 | 226.75 | 241.00 | 241.70 | 224.75 | 545742 | -6.01% |
| 23 May 2022 | 241.25 | 245.00 | 248.50 | 239.10 | 503355 | -0.17% |
| 20 May 2022 | 241.65 | 241.50 | 243.85 | 236.25 | 562245 | 2.72% |
| 19 May 2022 | 235.25 | 224.25 | 244.65 | 223.20 | 1996551 | 2.95% |
| 18 May 2022 | 228.50 | 234.90 | 240.00 | 227.20 | 560905 | -1.97% |
| 17 May 2022 | 233.10 | 231.75 | 236.00 | 228.50 | 411592 | 1.46% |
| 16 May 2022 | 229.75 | 231.80 | 235.50 | 227.75 | 505654 | -0.45% |
| 13 May 2022 | 230.80 | 233.60 | 240.40 | 222.20 | 2438265 | -1.81% |
| 12 May 2022 | 235.05 | 213.20 | 244.00 | 208.00 | 5384803 | 15.59% |
| 11 May 2022 | 203.35 | 217.70 | 217.70 | 196.50 | 586351 | -3.49% |
| 10 May 2022 | 210.70 | 220.80 | 224.70 | 207.05 | 324612 | -5.13% |
| 09 May 2022 | 222.10 | 223.50 | 225.50 | 218.00 | 399702 | -2.57% |
| 06 May 2022 | 227.95 | 229.00 | 230.95 | 221.15 | 403835 | -0.91% |
| 05 May 2022 | 230.05 | 238.40 | 240.95 | 228.25 | 407460 | -2.64% |
| 04 May 2022 | 236.30 | 232.25 | 243.50 | 230.00 | 821292 | 2.01% |
| 02 May 2022 | 231.65 | 239.20 | 239.20 | 228.15 | 597267 | -3.16% |
| 29 Apr 2022 | 239.20 | 251.60 | 252.70 | 235.80 | 542822 | -4.66% |
| 28 Apr 2022 | 250.90 | 252.10 | 255.55 | 247.00 | 466725 | 0.32% |
| 27 Apr 2022 | 250.10 | 256.80 | 256.80 | 248.10 | 547193 | -2.89% |
| 26 Apr 2022 | 257.55 | 255.00 | 263.80 | 255.00 | 1410578 | 1.76% |
| 25 Apr 2022 | 253.10 | 250.95 | 258.00 | 246.70 | 1928719 | 1.77% |
| 22 Apr 2022 | 248.70 | 244.75 | 251.50 | 242.45 | 916227 | 1.10% |
| 21 Apr 2022 | 246.00 | 250.00 | 250.65 | 243.75 | 401819 | -0.16% |
| 20 Apr 2022 | 246.40 | 246.50 | 250.50 | 244.60 | 727228 | 1.25% |
| 19 Apr 2022 | 243.35 | 239.00 | 254.60 | 239.00 | 1910410 | 2.25% |
| 18 Apr 2022 | 238.00 | 245.00 | 246.00 | 236.55 | 472221 | -3.66% |
| 13 Apr 2022 | 247.05 | 245.00 | 252.75 | 245.00 | 1555325 | 1.48% |
| 12 Apr 2022 | 243.45 | 234.00 | 247.95 | 230.00 | 3939011 | 3.95% |
| 11 Apr 2022 | 234.20 | 229.00 | 238.50 | 228.00 | 1554200 | 2.54% |
| 08 Apr 2022 | 228.40 | 231.00 | 235.00 | 225.90 | 900629 | 2.15% |
| 07 Apr 2022 | 223.60 | 223.60 | 229.00 | 222.80 | 478597 | 0.00% |
| 06 Apr 2022 | 223.60 | 229.45 | 232.80 | 223.00 | 474844 | -2.06% |
| 05 Apr 2022 | 228.30 | 218.55 | 235.50 | 218.00 | 1978250 | 5.30% |
| 04 Apr 2022 | 216.80 | 210.75 | 218.85 | 209.50 | 1126751 | 3.63% |
| 01 Apr 2022 | 209.20 | 202.00 | 210.60 | 202.00 | 803947 | 3.77% |
| 31 Mar 2022 | 201.60 | 203.50 | 207.05 | 200.10 | 616246 | -0.69% |
| 30 Mar 2022 | 203.00 | 209.40 | 210.75 | 198.20 | 419430 | -1.77% |
| 29 Mar 2022 | 206.65 | 216.00 | 217.55 | 203.30 | 719050 | -3.95% |
| 28 Mar 2022 | 215.15 | 221.00 | 221.00 | 209.35 | 421054 | -1.40% |
| 25 Mar 2022 | 218.20 | 220.00 | 225.55 | 214.35 | 892486 | 0.46% |
| 24 Mar 2022 | 217.20 | 209.50 | 226.00 | 209.50 | 1932081 | 3.92% |
| 23 Mar 2022 | 209.00 | 208.30 | 213.90 | 208.30 | 356079 | 0.05% |
| 22 Mar 2022 | 208.90 | 207.35 | 209.80 | 205.35 | 292779 | 0.75% |
| 21 Mar 2022 | 207.35 | 205.90 | 209.10 | 204.20 | 269284 | 1.62% |
| 17 Mar 2022 | 204.05 | 208.00 | 211.60 | 202.25 | 355800 | -0.99% |
| 16 Mar 2022 | 206.10 | 205.00 | 208.00 | 205.00 | 213729 | 1.53% |
| 15 Mar 2022 | 203.00 | 203.60 | 207.80 | 200.40 | 304251 | -0.10% |
| 14 Mar 2022 | 203.20 | 207.30 | 208.80 | 201.80 | 337315 | -1.10% |
| 11 Mar 2022 | 205.45 | 207.50 | 209.55 | 204.25 | 263981 | -1.84% |
| 10 Mar 2022 | 209.30 | 219.00 | 219.00 | 208.15 | 425728 | -1.78% |
| 09 Mar 2022 | 213.10 | 210.00 | 216.00 | 204.00 | 796250 | 4.08% |
| 08 Mar 2022 | 204.75 | 192.60 | 207.30 | 192.60 | 1784748 | 6.31% |
| 07 Mar 2022 | 192.60 | 194.05 | 196.80 | 190.00 | 535656 | -0.70% |
| 04 Mar 2022 | 193.95 | 192.20 | 195.00 | 189.10 | 403186 | 0.65% |
| 03 Mar 2022 | 192.70 | 193.00 | 197.60 | 191.50 | 396022 | 1.02% |
| 02 Mar 2022 | 190.75 | 193.65 | 194.55 | 189.05 | 479381 | -1.50% |
| 28 Feb 2022 | 193.65 | 193.90 | 195.35 | 190.65 | 326667 | -0.64% |
| 25 Feb 2022 | 194.90 | 195.10 | 197.25 | 192.65 | 357400 | 3.92% |
| 24 Feb 2022 | 187.55 | 192.00 | 195.65 | 185.00 | 1085197 | -5.04% |
| 23 Feb 2022 | 197.50 | 198.95 | 201.10 | 194.70 | 757032 | 1.00% |
| 22 Feb 2022 | 195.55 | 185.05 | 196.55 | 185.00 | 674190 | 0.10% |
| 21 Feb 2022 | 195.35 | 195.00 | 198.90 | 190.05 | 1373067 | -0.43% |
| 18 Feb 2022 | 196.20 | 191.00 | 199.00 | 188.05 | 3648671 | 5.09% |
| 17 Feb 2022 | 186.70 | 199.00 | 201.05 | 184.50 | 2767629 | -6.25% |
| 16 Feb 2022 | 199.15 | 200.00 | 203.30 | 197.60 | 806325 | 0.81% |
| 15 Feb 2022 | 197.55 | 207.00 | 207.00 | 195.90 | 1087628 | -1.57% |
| 14 Feb 2022 | 200.70 | 213.90 | 214.00 | 198.05 | 2166900 | -12.07% |
| 11 Feb 2022 | 228.25 | 226.70 | 229.45 | 226.30 | 188232 | 0.09% |
| 10 Feb 2022 | 228.05 | 230.90 | 233.50 | 227.20 | 449772 | -0.87% |
| 09 Feb 2022 | 230.05 | 233.60 | 236.00 | 228.00 | 298680 | -1.03% |
| 08 Feb 2022 | 232.45 | 234.10 | 236.00 | 229.20 | 200616 | -0.02% |
| 07 Feb 2022 | 232.50 | 237.20 | 240.45 | 231.00 | 297600 | -1.96% |
| 04 Feb 2022 | 237.15 | 241.55 | 241.55 | 235.85 | 144930 | -1.54% |
| 03 Feb 2022 | 240.85 | 242.00 | 245.00 | 240.00 | 147352 | -0.78% |
| 02 Feb 2022 | 242.75 | 234.80 | 243.75 | 234.80 | 376254 | 3.81% |
| 01 Feb 2022 | 233.85 | 234.00 | 236.85 | 231.00 | 180644 | 0.54% |
| 31 Jan 2022 | 232.60 | 236.00 | 238.50 | 232.00 | 266601 | -0.56% |
| 28 Jan 2022 | 233.90 | 235.70 | 239.50 | 233.00 | 250350 | -0.51% |
| 27 Jan 2022 | 235.10 | 239.00 | 242.50 | 232.70 | 244044 | -2.08% |
| 25 Jan 2022 | 240.10 | 235.25 | 244.60 | 230.95 | 357959 | 2.17% |
| 24 Jan 2022 | 235.00 | 246.10 | 247.05 | 231.50 | 421848 | -4.88% |
| 21 Jan 2022 | 247.05 | 252.00 | 254.75 | 244.05 | 234460 | -2.20% |
| 20 Jan 2022 | 252.60 | 252.00 | 255.90 | 250.60 | 184162 | -0.12% |
| 19 Jan 2022 | 252.90 | 251.00 | 255.15 | 247.40 | 201570 | 0.84% |
| 18 Jan 2022 | 250.80 | 263.00 | 265.00 | 250.00 | 482602 | -4.09% |
| 17 Jan 2022 | 261.50 | 265.55 | 267.20 | 260.50 | 286196 | -0.53% |
| 14 Jan 2022 | 262.90 | 255.00 | 267.80 | 255.00 | 745715 | 1.51% |
| 13 Jan 2022 | 259.00 | 255.50 | 262.80 | 252.70 | 553162 | 1.93% |
| 12 Jan 2022 | 254.10 | 258.60 | 260.00 | 252.20 | 234813 | -0.90% |
| 11 Jan 2022 | 256.40 | 253.60 | 260.45 | 252.00 | 366351 | 1.10% |
| 10 Jan 2022 | 253.60 | 257.30 | 258.00 | 251.50 | 258429 | -0.70% |
| 07 Jan 2022 | 255.40 | 260.55 | 263.20 | 254.00 | 455027 | -2.50% |
| 06 Jan 2022 | 261.95 | 262.00 | 265.00 | 256.25 | 445815 | -0.63% |
| 05 Jan 2022 | 263.60 | 255.50 | 269.40 | 252.00 | 2537850 | 3.37% |
| 04 Jan 2022 | 255.00 | 244.95 | 259.00 | 242.10 | 734651 | 4.49% |
| 03 Jan 2022 | 244.05 | 240.50 | 245.50 | 240.50 | 136730 | 0.41% |
| 31 Dec 2021 | 243.05 | 241.00 | 243.75 | 241.00 | 165882 | 1.27% |
| 30 Dec 2021 | 240.00 | 241.05 | 242.65 | 238.80 | 133749 | -0.23% |
| 29 Dec 2021 | 240.55 | 240.60 | 246.10 | 240.05 | 171895 | -0.29% |
| 28 Dec 2021 | 241.25 | 241.35 | 243.65 | 239.75 | 223134 | 0.48% |
| 27 Dec 2021 | 240.10 | 241.95 | 243.15 | 238.55 | 162617 | -1.05% |
| 24 Dec 2021 | 242.65 | 244.50 | 247.70 | 240.65 | 319659 | -0.04% |
| 23 Dec 2021 | 242.75 | 244.50 | 245.95 | 241.60 | 159324 | 0.54% |
| 22 Dec 2021 | 241.45 | 243.85 | 244.75 | 240.05 | 150479 | -0.06% |
| 21 Dec 2021 | 241.60 | 241.30 | 248.40 | 239.90 | 329338 | 0.31% |
| 20 Dec 2021 | 240.85 | 246.15 | 246.15 | 234.10 | 382203 | -2.35% |
| 17 Dec 2021 | 246.65 | 248.15 | 248.85 | 239.10 | 291022 | -0.60% |
| 16 Dec 2021 | 248.15 | 255.45 | 256.90 | 247.00 | 256174 | -2.90% |
| 15 Dec 2021 | 255.55 | 258.95 | 262.35 | 253.50 | 737824 | -0.41% |
| 14 Dec 2021 | 256.60 | 254.60 | 261.50 | 248.60 | 1012753 | 0.63% |
| 13 Dec 2021 | 255.00 | 251.30 | 260.00 | 245.40 | 904349 | 3.20% |
| 10 Dec 2021 | 247.10 | 245.00 | 249.40 | 244.60 | 316186 | 1.04% |
| 09 Dec 2021 | 244.55 | 242.85 | 245.75 | 242.35 | 233734 | 1.39% |
| 08 Dec 2021 | 241.20 | 243.90 | 248.40 | 239.50 | 402145 | 1.09% |
| 07 Dec 2021 | 238.60 | 238.40 | 239.75 | 235.05 | 213846 | 2.07% |
| 06 Dec 2021 | 233.75 | 234.00 | 239.95 | 232.00 | 205867 | -1.12% |
| 03 Dec 2021 | 236.40 | 243.30 | 246.90 | 230.65 | 428463 | -2.41% |
| 02 Dec 2021 | 242.25 | 241.90 | 244.00 | 238.90 | 172171 | 1.25% |
| 01 Dec 2021 | 239.25 | 243.20 | 244.95 | 237.55 | 167371 | -0.87% |
| 30 Nov 2021 | 241.35 | 236.00 | 246.90 | 235.90 | 307050 | 2.51% |
| 29 Nov 2021 | 235.45 | 244.45 | 245.00 | 233.00 | 358572 | -3.33% |
| 26 Nov 2021 | 243.55 | 250.65 | 257.95 | 239.00 | 564241 | -2.83% |
| 25 Nov 2021 | 250.65 | 253.00 | 254.40 | 248.25 | 265132 | -0.61% |
| 24 Nov 2021 | 252.20 | 253.00 | 259.70 | 250.10 | 342131 | 0.26% |
| 23 Nov 2021 | 251.55 | 241.00 | 252.90 | 240.00 | 480797 | 4.01% |
| 22 Nov 2021 | 241.85 | 243.80 | 249.85 | 234.25 | 539292 | -0.41% |
| 18 Nov 2021 | 242.85 | 251.35 | 254.50 | 241.75 | 522757 | -2.78% |
| 17 Nov 2021 | 249.80 | 255.80 | 259.50 | 246.00 | 436383 | -2.61% |
| 16 Nov 2021 | 256.50 | 262.00 | 262.65 | 247.00 | 506212 | -1.29% |
| 15 Nov 2021 | 259.85 | 255.55 | 262.80 | 254.00 | 566378 | 2.48% |
| 12 Nov 2021 | 253.55 | 264.00 | 265.85 | 252.00 | 688136 | -3.46% |
| 11 Nov 2021 | 262.65 | 265.00 | 270.55 | 261.85 | 659074 | -2.20% |
| 10 Nov 2021 | 268.55 | 281.85 | 282.00 | 265.00 | 1364478 | -4.63% |
| 09 Nov 2021 | 281.60 | 284.00 | 307.00 | 276.55 | 3720116 | -4.59% |
| 08 Nov 2021 | 295.15 | 287.20 | 297.00 | 285.05 | 572333 | 3.38% |
| 04 Nov 2021 | 285.50 | 284.80 | 287.65 | 282.00 | 76096 | 1.48% |
| 03 Nov 2021 | 281.35 | 286.45 | 288.00 | 279.00 | 217230 | -1.11% |
| 02 Nov 2021 | 284.50 | 286.00 | 294.95 | 283.20 | 415364 | 0.00% |
| 01 Nov 2021 | 284.50 | 290.00 | 290.00 | 282.25 | 273450 | 0.57% |
| 29 Oct 2021 | 282.90 | 278.90 | 285.90 | 268.25 | 670854 | 1.45% |
| 28 Oct 2021 | 278.85 | 283.40 | 286.00 | 276.50 | 497153 | -0.73% |
| 27 Oct 2021 | 280.90 | 293.95 | 296.85 | 279.00 | 596437 | -3.64% |
| 26 Oct 2021 | 291.50 | 279.65 | 294.25 | 278.00 | 379169 | 4.89% |
| 25 Oct 2021 | 277.90 | 289.10 | 289.35 | 274.80 | 372012 | -3.05% |
| 22 Oct 2021 | 286.65 | 292.50 | 303.40 | 281.20 | 535577 | -1.78% |
| 21 Oct 2021 | 291.85 | 291.90 | 297.90 | 288.70 | 278393 | 0.45% |
| 20 Oct 2021 | 290.55 | 305.85 | 306.80 | 285.30 | 606315 | -4.31% |
| 19 Oct 2021 | 303.65 | 319.85 | 323.00 | 300.30 | 588670 | -4.48% |
| 18 Oct 2021 | 317.90 | 322.00 | 323.90 | 316.00 | 583840 | -0.92% |
| 14 Oct 2021 | 320.85 | 325.70 | 337.95 | 316.00 | 1358416 | -1.11% |
| 13 Oct 2021 | 324.45 | 309.90 | 332.45 | 308.55 | 1748360 | 5.53% |
| 12 Oct 2021 | 307.45 | 315.95 | 318.90 | 295.20 | 508238 | -2.69% |
| 11 Oct 2021 | 315.95 | 315.00 | 321.95 | 311.65 | 647338 | 0.96% |
| 08 Oct 2021 | 312.95 | 313.80 | 322.00 | 309.25 | 854793 | 0.45% |
| 07 Oct 2021 | 311.55 | 319.00 | 324.90 | 304.40 | 914999 | -1.70% |
| 06 Oct 2021 | 316.95 | 329.00 | 329.00 | 314.50 | 873863 | -2.73% |
| 05 Oct 2021 | 325.85 | 320.00 | 329.95 | 316.90 | 1063933 | 1.43% |
| 04 Oct 2021 | 321.25 | 325.00 | 328.40 | 318.00 | 1314376 | -0.09% |
| 01 Oct 2021 | 321.55 | 314.50 | 326.00 | 307.45 | 1482297 | 1.71% |
| 30 Sep 2021 | 316.15 | 311.00 | 331.35 | 306.25 | 4103109 | 3.32% |
| 29 Sep 2021 | 306.00 | 295.00 | 308.00 | 292.20 | 1529776 | 3.33% |
| 28 Sep 2021 | 296.15 | 292.05 | 307.90 | 292.05 | 1950724 | 0.87% |
| 27 Sep 2021 | 293.60 | 288.00 | 297.00 | 285.70 | 1325934 | 2.82% |
| 24 Sep 2021 | 285.55 | 288.90 | 293.30 | 283.10 | 1194351 | -1.57% |
| 23 Sep 2021 | 290.10 | 275.00 | 303.50 | 273.50 | 5551409 | 6.36% |
| 22 Sep 2021 | 272.75 | 264.00 | 275.00 | 261.25 | 1006977 | 3.79% |
| 21 Sep 2021 | 262.80 | 266.00 | 269.70 | 258.80 | 306767 | -1.44% |
| 20 Sep 2021 | 266.65 | 265.50 | 271.75 | 260.90 | 789766 | 0.40% |
| 17 Sep 2021 | 265.60 | 272.65 | 273.40 | 260.50 | 522234 | -2.12% |
| 16 Sep 2021 | 271.35 | 269.75 | 275.50 | 268.70 | 561395 | 0.56% |
| 15 Sep 2021 | 269.85 | 268.00 | 274.70 | 263.30 | 1651257 | 2.41% |
| 14 Sep 2021 | 263.50 | 261.00 | 268.50 | 260.90 | 1101512 | 2.29% |
| 13 Sep 2021 | 257.60 | 256.10 | 262.00 | 256.10 | 289140 | 0.16% |
| 09 Sep 2021 | 257.20 | 260.00 | 260.90 | 254.75 | 647329 | -0.41% |
| 08 Sep 2021 | 258.25 | 253.85 | 259.90 | 249.35 | 844834 | 2.42% |
| 07 Sep 2021 | 252.15 | 254.75 | 259.00 | 250.10 | 316679 | -0.38% |
| 06 Sep 2021 | 253.10 | 258.55 | 261.95 | 249.50 | 327795 | -2.11% |
| 03 Sep 2021 | 258.55 | 253.50 | 262.25 | 252.45 | 735397 | 2.44% |
| 02 Sep 2021 | 252.40 | 243.20 | 255.55 | 243.20 | 619606 | 3.68% |
| 01 Sep 2021 | 243.45 | 246.00 | 247.00 | 242.10 | 213187 | -0.84% |
| 31 Aug 2021 | 245.50 | 242.75 | 246.75 | 242.15 | 325937 | 1.57% |
| 30 Aug 2021 | 241.70 | 240.00 | 244.60 | 239.00 | 358179 | 1.88% |
| 27 Aug 2021 | 237.25 | 240.95 | 241.90 | 235.10 | 240120 | -1.04% |
| 26 Aug 2021 | 239.75 | 237.60 | 242.40 | 236.70 | 353742 | 1.40% |
| 25 Aug 2021 | 236.45 | 240.00 | 244.30 | 235.00 | 335209 | -0.94% |
| 24 Aug 2021 | 238.70 | 228.00 | 242.00 | 226.95 | 493555 | 4.26% |
| 23 Aug 2021 | 228.95 | 241.50 | 242.00 | 226.00 | 426080 | -3.76% |
| 20 Aug 2021 | 237.90 | 249.00 | 249.90 | 236.00 | 630341 | -5.58% |
| 18 Aug 2021 | 251.95 | 262.40 | 262.70 | 250.00 | 481633 | -4.00% |
| 17 Aug 2021 | 262.45 | 259.50 | 266.50 | 258.05 | 606343 | 1.25% |
| 16 Aug 2021 | 259.20 | 263.80 | 268.00 | 256.60 | 413694 | -1.73% |
| 13 Aug 2021 | 263.75 | 265.80 | 269.80 | 258.70 | 1041355 | -0.15% |
| 12 Aug 2021 | 264.15 | 260.00 | 265.55 | 258.15 | 287732 | 2.50% |
| 11 Aug 2021 | 257.70 | 259.55 | 268.00 | 248.05 | 753973 | -0.71% |
| 10 Aug 2021 | 259.55 | 268.70 | 271.10 | 253.50 | 539588 | -3.01% |
| 09 Aug 2021 | 267.60 | 270.55 | 275.80 | 264.45 | 667370 | -0.59% |
| 06 Aug 2021 | 269.20 | 271.30 | 274.90 | 266.25 | 1324506 | -0.77% |
| 05 Aug 2021 | 271.30 | 280.20 | 281.30 | 269.00 | 796263 | -3.18% |
| 04 Aug 2021 | 280.20 | 273.00 | 292.10 | 272.30 | 2901602 | 3.20% |
| 03 Aug 2021 | 271.50 | 277.20 | 278.20 | 270.45 | 414418 | -1.56% |
| 02 Aug 2021 | 275.80 | 275.00 | 280.20 | 272.50 | 567880 | 0.75% |
| 30 Jul 2021 | 273.75 | 279.10 | 279.80 | 273.20 | 306526 | -1.92% |
| 29 Jul 2021 | 279.10 | 268.45 | 282.85 | 268.45 | 927156 | 4.30% |
| 28 Jul 2021 | 267.60 | 275.90 | 276.10 | 265.90 | 757840 | -2.71% |
| 27 Jul 2021 | 275.05 | 277.95 | 280.50 | 273.35 | 605755 | -0.60% |
| 26 Jul 2021 | 276.70 | 280.50 | 284.20 | 276.00 | 692244 | -1.32% |
| 23 Jul 2021 | 280.40 | 280.65 | 284.10 | 277.10 | 587809 | 0.74% |
| 22 Jul 2021 | 278.35 | 278.50 | 284.50 | 276.80 | 685633 | 1.00% |
| 20 Jul 2021 | 275.60 | 288.00 | 288.60 | 274.00 | 825093 | -3.64% |
| 19 Jul 2021 | 286.00 | 288.25 | 292.55 | 282.45 | 855360 | 0.19% |
| 16 Jul 2021 | 285.45 | 285.75 | 291.60 | 283.00 | 909013 | -0.31% |
| 15 Jul 2021 | 286.35 | 292.05 | 297.55 | 285.00 | 759922 | -2.15% |
| 14 Jul 2021 | 292.65 | 294.00 | 298.00 | 290.50 | 955677 | -0.15% |
| 13 Jul 2021 | 293.10 | 301.00 | 302.70 | 290.10 | 2249683 | -1.87% |
| 12 Jul 2021 | 298.70 | 275.00 | 303.00 | 275.00 | 5752837 | 8.86% |
| 09 Jul 2021 | 274.40 | 275.50 | 282.00 | 272.20 | 1364856 | -0.53% |
| 08 Jul 2021 | 275.85 | 281.50 | 287.50 | 272.00 | 1693398 | -3.45% |
| 07 Jul 2021 | 285.70 | 279.00 | 288.90 | 271.50 | 2672477 | 2.07% |
| 06 Jul 2021 | 279.90 | 301.00 | 301.00 | 276.85 | 5169544 | -5.15% |
| 05 Jul 2021 | 295.10 | 257.90 | 304.00 | 257.15 | 12349428 | 15.30% |
| 02 Jul 2021 | 255.95 | 244.80 | 258.40 | 243.70 | 2112857 | 5.96% |
| 01 Jul 2021 | 241.55 | 237.50 | 242.95 | 237.00 | 745997 | 2.57% |
| 30 Jun 2021 | 235.50 | 240.00 | 245.50 | 234.00 | 1723436 | -4.98% |
| 29 Jun 2021 | 247.85 | 256.50 | 259.70 | 246.55 | 1597102 | -3.28% |
| 28 Jun 2021 | 256.25 | 251.30 | 261.40 | 247.20 | 2846655 | 0.81% |
| 25 Jun 2021 | 254.20 | 264.00 | 264.95 | 250.50 | 2594338 | -1.63% |
| 24 Jun 2021 | 258.40 | 242.90 | 263.35 | 242.50 | 6487191 | 7.13% |
| 23 Jun 2021 | 241.20 | 234.95 | 247.00 | 233.85 | 2979893 | 2.84% |
| 22 Jun 2021 | 234.55 | 233.00 | 236.25 | 232.20 | 574639 | 1.25% |
| 21 Jun 2021 | 231.65 | 227.00 | 234.90 | 225.00 | 588415 | 0.96% |
| 18 Jun 2021 | 229.45 | 234.90 | 235.00 | 222.50 | 618674 | -1.35% |
| 17 Jun 2021 | 232.60 | 232.55 | 238.75 | 231.30 | 606243 | -1.11% |
| 16 Jun 2021 | 235.20 | 235.90 | 241.15 | 231.70 | 1094965 | -0.30% |
| 15 Jun 2021 | 235.90 | 227.75 | 241.65 | 227.00 | 1965959 | 4.61% |
| 14 Jun 2021 | 225.50 | 233.00 | 233.75 | 222.00 | 1354141 | -2.61% |
| 11 Jun 2021 | 231.55 | 231.00 | 242.00 | 225.00 | 1983394 | 1.45% |
| 10 Jun 2021 | 228.25 | 230.00 | 233.15 | 227.35 | 699370 | 0.42% |
| 09 Jun 2021 | 227.30 | 233.80 | 237.95 | 225.00 | 1229495 | -3.09% |
| 08 Jun 2021 | 234.55 | 235.65 | 237.70 | 230.40 | 814422 | 0.64% |
| 07 Jun 2021 | 233.05 | 229.40 | 237.95 | 227.65 | 1671966 | 2.53% |
| 04 Jun 2021 | 227.30 | 230.45 | 232.00 | 226.00 | 924813 | -0.53% |
| 03 Jun 2021 | 228.50 | 226.90 | 230.40 | 220.85 | 2067846 | 1.40% |
| 02 Jun 2021 | 225.35 | 203.85 | 229.45 | 201.50 | 3408972 | 11.12% |
| 01 Jun 2021 | 202.80 | 210.15 | 212.95 | 202.05 | 1045704 | -3.47% |
| 31 May 2021 | 210.10 | 216.90 | 217.40 | 208.80 | 1174450 | -2.14% |
| 28 May 2021 | 214.70 | 218.00 | 223.50 | 213.00 | 1028416 | -1.94% |
| 27 May 2021 | 218.95 | 237.40 | 237.90 | 215.85 | 1770797 | -7.20% |
| 26 May 2021 | 235.95 | 233.50 | 242.10 | 233.45 | 817694 | 1.66% |
| 25 May 2021 | 232.10 | 236.95 | 239.00 | 231.00 | 739477 | -2.01% |
| 24 May 2021 | 236.85 | 248.00 | 248.30 | 235.50 | 665552 | -2.65% |
| 21 May 2021 | 243.30 | 248.65 | 248.65 | 241.95 | 1132081 | 0.19% |
| 20 May 2021 | 242.85 | 233.00 | 244.40 | 229.80 | 2281554 | 4.81% |
| 19 May 2021 | 231.70 | 226.40 | 233.80 | 224.10 | 758544 | 2.61% |
| 18 May 2021 | 225.80 | 228.25 | 231.00 | 224.50 | 513846 | -0.15% |
| 17 May 2021 | 226.15 | 221.65 | 229.90 | 221.65 | 1089132 | 2.96% |
| 14 May 2021 | 219.65 | 235.90 | 238.70 | 219.00 | 1577050 | -5.45% |
| 12 May 2021 | 232.30 | 218.70 | 243.40 | 218.60 | 3597999 | 6.24% |
| 11 May 2021 | 218.65 | 206.95 | 222.45 | 205.35 | 1160787 | 5.02% |
| 10 May 2021 | 208.20 | 207.90 | 213.00 | 206.75 | 546030 | 0.99% |
| 07 May 2021 | 206.15 | 203.30 | 209.50 | 203.00 | 418053 | 1.40% |
| 06 May 2021 | 203.30 | 212.00 | 212.65 | 201.00 | 472126 | -2.96% |
| 05 May 2021 | 209.50 | 212.60 | 215.65 | 206.55 | 774045 | -1.46% |
| 04 May 2021 | 212.60 | 218.80 | 225.65 | 208.55 | 3758656 | 1.77% |
| 03 May 2021 | 208.90 | 184.40 | 215.00 | 183.00 | 4356290 | 13.16% |
| 30 Apr 2021 | 184.60 | 182.25 | 189.00 | 182.25 | 401250 | 0.19% |
| 29 Apr 2021 | 184.25 | 186.40 | 187.80 | 183.10 | 169330 | -0.65% |
| 28 Apr 2021 | 185.45 | 181.30 | 189.20 | 181.00 | 577929 | 2.83% |
| 27 Apr 2021 | 180.35 | 179.50 | 181.00 | 179.05 | 335027 | 0.47% |
| 26 Apr 2021 | 179.50 | 180.00 | 181.10 | 179.00 | 239784 | 0.22% |
| 23 Apr 2021 | 179.10 | 177.00 | 181.15 | 177.00 | 307140 | 1.22% |
| 22 Apr 2021 | 176.95 | 175.50 | 179.45 | 173.15 | 374720 | 0.48% |
| 20 Apr 2021 | 176.10 | 178.00 | 182.00 | 175.30 | 261682 | -0.96% |
| 19 Apr 2021 | 177.80 | 178.00 | 182.15 | 176.30 | 263590 | -2.89% |
| 16 Apr 2021 | 183.10 | 185.10 | 186.30 | 182.00 | 205097 | -0.27% |
| 15 Apr 2021 | 183.60 | 185.05 | 189.45 | 181.40 | 332644 | -0.68% |
| 13 Apr 2021 | 184.85 | 182.00 | 187.80 | 182.00 | 231725 | 1.65% |
| 12 Apr 2021 | 181.85 | 189.50 | 189.50 | 179.00 | 482335 | -5.19% |
| 09 Apr 2021 | 191.80 | 188.75 | 193.90 | 188.30 | 340720 | 1.56% |
| 08 Apr 2021 | 188.85 | 191.30 | 193.00 | 187.05 | 483465 | -0.61% |
| 07 Apr 2021 | 190.00 | 194.90 | 199.20 | 189.05 | 535914 | -2.36% |
| 06 Apr 2021 | 194.60 | 190.00 | 197.45 | 190.00 | 1461654 | 5.30% |
| 05 Apr 2021 | 184.80 | 180.05 | 186.40 | 178.00 | 406975 | 3.21% |
| 01 Apr 2021 | 179.05 | 180.40 | 182.85 | 178.60 | 449933 | -0.25% |
| 31 Mar 2021 | 179.50 | 181.90 | 182.55 | 179.00 | 410815 | -1.89% |
| 30 Mar 2021 | 182.95 | 184.05 | 185.90 | 181.45 | 383505 | -0.49% |
| 26 Mar 2021 | 183.85 | 187.50 | 189.20 | 183.10 | 351597 | -2.05% |
| 25 Mar 2021 | 187.70 | 192.15 | 192.85 | 187.05 | 249168 | -2.67% |
| 24 Mar 2021 | 192.85 | 192.90 | 194.80 | 190.00 | 338928 | -0.16% |
| 23 Mar 2021 | 193.15 | 190.90 | 195.95 | 190.20 | 301596 | 0.65% |
| 22 Mar 2021 | 191.90 | 185.15 | 192.90 | 184.50 | 600848 | 4.44% |
| 19 Mar 2021 | 183.75 | 180.65 | 188.50 | 176.00 | 374577 | 0.77% |
| 18 Mar 2021 | 182.35 | 187.50 | 188.50 | 181.00 | 296003 | -1.88% |
| 17 Mar 2021 | 185.85 | 188.20 | 189.10 | 185.25 | 195345 | -1.09% |
| 16 Mar 2021 | 187.90 | 190.40 | 191.00 | 187.40 | 324130 | -0.53% |
| 15 Mar 2021 | 188.90 | 192.45 | 192.90 | 187.25 | 419235 | -1.84% |
| 12 Mar 2021 | 192.45 | 192.90 | 197.00 | 191.00 | 370563 | 0.47% |
| 10 Mar 2021 | 191.55 | 195.40 | 197.75 | 191.00 | 618584 | -2.20% |
| 09 Mar 2021 | 195.85 | 194.90 | 201.00 | 194.30 | 746862 | 0.82% |
| 08 Mar 2021 | 194.25 | 196.00 | 198.75 | 194.00 | 235293 | -0.36% |
| 05 Mar 2021 | 194.95 | 197.00 | 199.35 | 194.00 | 351650 | -1.37% |
| 04 Mar 2021 | 197.65 | 201.00 | 203.05 | 196.15 | 471437 | -2.06% |
| 03 Mar 2021 | 201.80 | 202.95 | 205.85 | 201.20 | 413646 | 0.20% |
| 02 Mar 2021 | 201.40 | 197.40 | 203.85 | 195.05 | 674901 | 3.44% |
| 01 Mar 2021 | 194.70 | 198.80 | 200.00 | 194.00 | 340189 | -1.12% |
| 26 Feb 2021 | 196.90 | 197.70 | 204.00 | 195.65 | 498073 | -1.55% |
| 25 Feb 2021 | 200.00 | 209.00 | 209.55 | 199.00 | 651916 | -2.94% |
| 24 Feb 2021 | 206.05 | 209.00 | 210.00 | 205.10 | 113560 | -0.48% |
| 23 Feb 2021 | 207.05 | 204.65 | 208.35 | 202.00 | 419545 | 1.69% |
| 22 Feb 2021 | 203.60 | 212.75 | 216.50 | 201.45 | 488179 | -3.55% |
| 19 Feb 2021 | 211.10 | 195.10 | 221.00 | 195.00 | 2352978 | 8.31% |
| 18 Feb 2021 | 194.90 | 198.00 | 198.35 | 194.50 | 280507 | -0.99% |
| 17 Feb 2021 | 196.85 | 188.40 | 199.50 | 188.05 | 781267 | 4.74% |
| 16 Feb 2021 | 187.95 | 188.00 | 191.45 | 185.45 | 396886 | 0.43% |
| 15 Feb 2021 | 187.15 | 192.55 | 193.45 | 186.25 | 457995 | -2.19% |
| 12 Feb 2021 | 191.35 | 196.65 | 197.20 | 190.10 | 585254 | -1.62% |
| 11 Feb 2021 | 194.50 | 193.50 | 198.15 | 191.00 | 874148 | 0.57% |
| 10 Feb 2021 | 193.40 | 205.35 | 206.55 | 192.25 | 1657570 | -7.24% |
| 09 Feb 2021 | 208.50 | 210.00 | 212.25 | 205.45 | 552945 | -0.02% |
| 08 Feb 2021 | 208.55 | 203.00 | 209.75 | 201.55 | 561828 | 3.96% |
| 05 Feb 2021 | 200.60 | 206.10 | 207.00 | 196.25 | 652554 | -3.23% |
| 04 Feb 2021 | 207.30 | 212.00 | 212.50 | 206.55 | 544778 | -2.42% |
| 03 Feb 2021 | 212.45 | 215.00 | 218.00 | 211.15 | 612569 | -0.75% |
| 02 Feb 2021 | 214.05 | 204.00 | 221.50 | 204.00 | 1142051 | 5.76% |
| 01 Feb 2021 | 202.40 | 205.00 | 209.70 | 192.05 | 3300655 | -14.65% |
| 29 Jan 2021 | 237.15 | 235.00 | 244.15 | 233.10 | 501287 | 2.62% |
| 28 Jan 2021 | 231.10 | 231.00 | 234.95 | 227.80 | 155149 | -0.37% |
| 27 Jan 2021 | 231.95 | 221.50 | 237.05 | 220.25 | 467534 | 4.08% |
| 25 Jan 2021 | 222.85 | 226.75 | 226.75 | 221.05 | 173683 | -0.62% |
| 22 Jan 2021 | 224.25 | 229.90 | 229.90 | 222.20 | 247929 | -2.31% |
| 21 Jan 2021 | 229.55 | 235.00 | 236.10 | 228.00 | 273036 | -1.67% |
| 20 Jan 2021 | 233.45 | 236.50 | 236.50 | 232.00 | 136391 | -0.87% |
| 19 Jan 2021 | 235.50 | 232.10 | 237.15 | 231.65 | 212509 | 2.26% |
| 18 Jan 2021 | 230.30 | 238.00 | 238.95 | 228.80 | 351740 | -3.28% |
| 15 Jan 2021 | 238.10 | 243.60 | 243.60 | 236.50 | 243724 | -1.61% |
| 14 Jan 2021 | 242.00 | 244.35 | 244.40 | 241.00 | 160299 | -0.53% |
| 13 Jan 2021 | 243.30 | 246.90 | 246.90 | 242.65 | 392024 | -0.88% |
| 12 Jan 2021 | 245.45 | 247.85 | 247.85 | 244.00 | 168712 | -0.55% |
| 11 Jan 2021 | 246.80 | 247.45 | 249.50 | 242.25 | 296176 | 0.71% |
| 08 Jan 2021 | 245.05 | 245.00 | 246.55 | 244.30 | 227171 | 0.74% |
| 07 Jan 2021 | 243.25 | 245.00 | 248.50 | 241.75 | 779732 | -0.14% |
| 06 Jan 2021 | 243.60 | 248.00 | 252.00 | 242.10 | 599613 | -1.10% |
| 05 Jan 2021 | 246.30 | 247.50 | 253.85 | 245.25 | 876058 | -0.48% |
| 04 Jan 2021 | 247.50 | 252.50 | 252.50 | 246.50 | 239150 | -1.10% |
| 01 Jan 2021 | 250.25 | 245.75 | 251.95 | 245.75 | 302272 | 2.23% |
| 31 Dec 2020 | 244.80 | 252.25 | 254.05 | 242.00 | 391571 | -2.61% |
| 30 Dec 2020 | 251.35 | 250.00 | 256.75 | 247.05 | 610058 | 0.54% |
| 29 Dec 2020 | 250.00 | 247.85 | 255.25 | 245.65 | 458720 | 1.81% |
| 28 Dec 2020 | 245.55 | 248.65 | 248.90 | 244.50 | 202800 | -0.79% |
| 24 Dec 2020 | 247.50 | 248.25 | 249.10 | 244.75 | 200817 | 0.45% |
| 23 Dec 2020 | 246.40 | 244.45 | 250.40 | 244.00 | 240826 | 1.32% |
| 22 Dec 2020 | 243.20 | 236.90 | 247.95 | 225.00 | 443820 | 2.88% |
| 21 Dec 2020 | 236.40 | 248.00 | 249.50 | 231.05 | 486529 | -4.89% |
| 18 Dec 2020 | 248.55 | 249.35 | 249.35 | 245.10 | 307054 | 0.38% |
