Life Insurance Corporation of India
NSE :LICI BSE :543526 Sector : InsuranceBuy, Sell or Hold LICI ?
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
LICI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 29 Oct 2024 | 934.40 | 920.10 | 937.15 | 915.80 | 1053721 | 2.08% |
| 28 Oct 2024 | 915.40 | 909.35 | 923.65 | 896.65 | 1060660 | 1.30% |
| 25 Oct 2024 | 903.65 | 910.10 | 918.00 | 888.30 | 1268810 | -0.96% |
| 24 Oct 2024 | 912.40 | 906.00 | 924.00 | 906.00 | 911588 | 0.32% |
| 23 Oct 2024 | 909.45 | 919.85 | 924.90 | 895.15 | 1053255 | -0.66% |
| 22 Oct 2024 | 915.50 | 926.00 | 933.30 | 909.25 | 1397403 | -1.17% |
| 21 Oct 2024 | 926.30 | 945.00 | 952.90 | 922.10 | 767516 | -0.92% |
| 18 Oct 2024 | 934.90 | 930.00 | 941.95 | 925.30 | 707640 | 0.19% |
| 17 Oct 2024 | 933.10 | 942.95 | 949.90 | 931.00 | 731896 | -1.04% |
| 16 Oct 2024 | 942.95 | 947.85 | 955.00 | 941.25 | 976566 | -0.52% |
| 15 Oct 2024 | 947.85 | 963.00 | 965.00 | 943.30 | 1201370 | -1.21% |
| 14 Oct 2024 | 959.50 | 958.30 | 965.95 | 954.75 | 655775 | 1.12% |
| 11 Oct 2024 | 948.85 | 967.45 | 971.90 | 947.25 | 957899 | -1.69% |
| 10 Oct 2024 | 965.15 | 974.00 | 979.20 | 962.05 | 600669 | -0.60% |
| 09 Oct 2024 | 970.95 | 971.00 | 977.25 | 964.00 | 857896 | 0.68% |
| 08 Oct 2024 | 964.40 | 931.00 | 967.45 | 923.10 | 3021144 | 3.59% |
| 07 Oct 2024 | 931.00 | 971.00 | 977.00 | 924.15 | 3406517 | -4.13% |
| 04 Oct 2024 | 971.15 | 973.00 | 982.80 | 955.70 | 1345161 | 0.39% |
| 03 Oct 2024 | 967.35 | 990.00 | 994.85 | 964.25 | 1963460 | -3.27% |
| 01 Oct 2024 | 1000.05 | 1008.35 | 1012.40 | 999.00 | 1146284 | -0.69% |
| 30 Sep 2024 | 1006.95 | 1022.00 | 1022.00 | 1003.10 | 1434359 | -1.69% |
| 27 Sep 2024 | 1024.25 | 1033.20 | 1033.20 | 1020.40 | 1196872 | -0.37% |
| 26 Sep 2024 | 1028.05 | 1024.00 | 1048.90 | 1010.50 | 2653652 | 0.89% |
| 25 Sep 2024 | 1019.00 | 1026.95 | 1032.45 | 1013.10 | 979782 | -0.89% |
| 24 Sep 2024 | 1028.20 | 1032.85 | 1043.45 | 1025.25 | 922727 | -0.45% |
| 23 Sep 2024 | 1032.85 | 1012.95 | 1037.45 | 1012.15 | 1343379 | 2.23% |
| 20 Sep 2024 | 1010.35 | 1008.00 | 1024.45 | 1002.50 | 1547836 | 0.98% |
| 19 Sep 2024 | 1000.55 | 1023.00 | 1029.55 | 991.00 | 1381614 | -1.77% |
| 18 Sep 2024 | 1018.60 | 1021.00 | 1034.45 | 1016.00 | 708747 | -0.25% |
| 17 Sep 2024 | 1021.20 | 1029.95 | 1029.95 | 1020.00 | 502810 | -0.68% |
| 16 Sep 2024 | 1028.15 | 1039.00 | 1041.65 | 1026.05 | 927727 | -0.58% |
| 13 Sep 2024 | 1034.15 | 1035.00 | 1046.00 | 1028.70 | 870819 | 0.25% |
| 12 Sep 2024 | 1031.60 | 1019.90 | 1034.90 | 1018.95 | 836623 | 1.77% |
| 11 Sep 2024 | 1013.70 | 1033.00 | 1036.85 | 1004.85 | 973759 | -1.79% |
| 10 Sep 2024 | 1032.15 | 1034.00 | 1045.00 | 1030.00 | 749982 | 0.28% |
| 09 Sep 2024 | 1029.30 | 1038.90 | 1044.90 | 1020.00 | 1433956 | -0.92% |
| 06 Sep 2024 | 1038.90 | 1065.00 | 1072.00 | 1035.00 | 1370284 | -2.84% |
| 05 Sep 2024 | 1069.30 | 1064.00 | 1079.95 | 1058.30 | 1019982 | 0.43% |
| 04 Sep 2024 | 1064.75 | 1055.10 | 1069.90 | 1050.60 | 978470 | 0.23% |
| 03 Sep 2024 | 1062.30 | 1064.00 | 1068.80 | 1054.45 | 857613 | 0.35% |
| 02 Sep 2024 | 1058.60 | 1065.50 | 1070.25 | 1055.75 | 857165 | -0.53% |
| 30 Aug 2024 | 1064.25 | 1070.00 | 1078.50 | 1061.00 | 933547 | -0.43% |
| 29 Aug 2024 | 1068.85 | 1088.00 | 1088.00 | 1061.00 | 1520168 | -1.44% |
| 28 Aug 2024 | 1084.50 | 1080.45 | 1095.00 | 1073.00 | 1481538 | 0.50% |
| 27 Aug 2024 | 1079.15 | 1061.90 | 1090.00 | 1045.00 | 3116822 | 2.58% |
| 26 Aug 2024 | 1052.05 | 1065.00 | 1073.75 | 1049.70 | 1156208 | -0.88% |
| 23 Aug 2024 | 1061.35 | 1080.30 | 1080.30 | 1059.00 | 922493 | -1.32% |
| 22 Aug 2024 | 1075.50 | 1092.00 | 1092.00 | 1072.50 | 1019258 | -0.80% |
| 21 Aug 2024 | 1084.15 | 1069.90 | 1086.75 | 1065.00 | 1381891 | 1.52% |
| 20 Aug 2024 | 1067.95 | 1074.95 | 1082.00 | 1065.55 | 1145286 | -0.41% |
| 19 Aug 2024 | 1072.35 | 1059.65 | 1075.00 | 1056.65 | 1779464 | 1.42% |
| 16 Aug 2024 | 1057.30 | 1040.00 | 1065.00 | 1037.30 | 2611128 | 2.92% |
| 14 Aug 2024 | 1027.30 | 1042.50 | 1044.00 | 1003.75 | 3380840 | -0.13% |
| 13 Aug 2024 | 1028.60 | 1086.00 | 1089.90 | 1020.10 | 3776212 | -4.26% |
| 12 Aug 2024 | 1074.35 | 1125.00 | 1130.30 | 1071.10 | 5939943 | -5.21% |
| 09 Aug 2024 | 1133.45 | 1155.00 | 1160.00 | 1128.95 | 3598457 | 0.70% |
| 08 Aug 2024 | 1125.60 | 1126.00 | 1148.40 | 1118.90 | 2615890 | 0.18% |
| 07 Aug 2024 | 1123.55 | 1115.00 | 1127.80 | 1084.75 | 2488460 | 4.08% |
| 06 Aug 2024 | 1079.55 | 1120.00 | 1136.90 | 1076.20 | 3343418 | -2.54% |
| 05 Aug 2024 | 1107.65 | 1154.00 | 1154.00 | 1087.00 | 5878903 | -6.10% |
| 02 Aug 2024 | 1179.55 | 1172.05 | 1191.00 | 1160.00 | 3057586 | 0.03% |
| 01 Aug 2024 | 1179.15 | 1183.15 | 1222.00 | 1176.05 | 6938545 | 0.26% |
| 31 Jul 2024 | 1176.10 | 1188.10 | 1193.50 | 1168.85 | 3126309 | -1.01% |
| 30 Jul 2024 | 1188.10 | 1173.60 | 1192.45 | 1163.80 | 3011688 | 1.24% |
| 29 Jul 2024 | 1173.60 | 1194.65 | 1197.00 | 1165.30 | 3020820 | -0.91% |
| 26 Jul 2024 | 1184.35 | 1165.00 | 1197.00 | 1151.05 | 7729718 | 2.02% |
| 25 Jul 2024 | 1160.90 | 1140.00 | 1173.00 | 1130.00 | 5527885 | 0.03% |
| 24 Jul 2024 | 1160.55 | 1090.00 | 1170.00 | 1088.15 | 7850480 | 6.80% |
| 23 Jul 2024 | 1086.65 | 1130.45 | 1143.70 | 1044.50 | 6560323 | -3.30% |
| 22 Jul 2024 | 1123.70 | 1100.00 | 1146.40 | 1090.00 | 6769614 | 1.39% |
| 19 Jul 2024 | 1108.25 | 1106.00 | 1118.70 | 1063.35 | 5579511 | -0.13% |
| 18 Jul 2024 | 1109.65 | 1109.00 | 1130.00 | 1088.30 | 7475945 | 0.11% |
| 16 Jul 2024 | 1108.45 | 1065.00 | 1117.80 | 1058.20 | 14185936 | 4.54% |
| 15 Jul 2024 | 1060.30 | 1055.00 | 1067.00 | 1038.60 | 2971983 | 0.83% |
| 12 Jul 2024 | 1051.55 | 1065.00 | 1065.95 | 1045.60 | 2662257 | -0.55% |
| 11 Jul 2024 | 1057.35 | 1052.95 | 1062.90 | 1039.20 | 3411317 | 0.75% |
| 10 Jul 2024 | 1049.50 | 1032.95 | 1062.00 | 1016.00 | 7415472 | 1.66% |
| 09 Jul 2024 | 1032.35 | 1014.50 | 1042.00 | 1008.20 | 6941750 | 1.87% |
| 08 Jul 2024 | 1013.35 | 1017.00 | 1026.40 | 999.10 | 2355243 | -0.23% |
| 05 Jul 2024 | 1015.65 | 1010.20 | 1024.20 | 1003.80 | 2331848 | 0.54% |
| 04 Jul 2024 | 1010.20 | 991.00 | 1024.50 | 991.00 | 3904568 | 2.23% |
| 03 Jul 2024 | 988.20 | 985.45 | 993.40 | 985.45 | 1128509 | 0.28% |
| 02 Jul 2024 | 985.45 | 998.00 | 999.70 | 982.20 | 1535205 | -1.09% |
| 01 Jul 2024 | 996.35 | 995.00 | 1006.10 | 990.10 | 1804287 | 0.77% |
| 28 Jun 2024 | 988.75 | 998.00 | 1014.00 | 985.20 | 2730672 | -0.30% |
| 27 Jun 2024 | 991.75 | 1003.55 | 1017.40 | 988.05 | 2516238 | -0.96% |
| 26 Jun 2024 | 1001.40 | 1008.00 | 1023.80 | 999.20 | 1850138 | -0.62% |
| 25 Jun 2024 | 1007.65 | 1023.00 | 1023.25 | 1005.75 | 1268764 | -0.77% |
| 24 Jun 2024 | 1015.45 | 1018.75 | 1028.30 | 1005.00 | 1521674 | -0.83% |
| 21 Jun 2024 | 1023.95 | 1031.40 | 1045.80 | 1015.05 | 2488419 | -0.34% |
| 20 Jun 2024 | 1027.40 | 1033.45 | 1041.00 | 1025.00 | 1930583 | -0.40% |
| 19 Jun 2024 | 1031.50 | 1061.00 | 1063.85 | 1023.45 | 3184916 | -2.37% |
| 18 Jun 2024 | 1056.50 | 1066.85 | 1085.00 | 1051.40 | 4276266 | -0.97% |
| 14 Jun 2024 | 1066.85 | 1005.80 | 1071.70 | 1002.45 | 12499063 | 6.44% |
| 13 Jun 2024 | 1002.30 | 1004.00 | 1013.45 | 995.50 | 1570380 | 0.39% |
| 12 Jun 2024 | 998.45 | 1010.00 | 1016.80 | 996.05 | 2320470 | -0.82% |
| 11 Jun 2024 | 1006.70 | 999.00 | 1020.95 | 992.10 | 2965921 | 0.93% |
| 10 Jun 2024 | 997.40 | 1001.00 | 1007.95 | 992.00 | 2211500 | 0.32% |
| 07 Jun 2024 | 994.20 | 983.00 | 997.75 | 976.45 | 2201013 | 1.37% |
| 06 Jun 2024 | 980.80 | 954.80 | 993.85 | 954.40 | 3548002 | 4.19% |
| 05 Jun 2024 | 941.40 | 946.00 | 948.00 | 901.00 | 3835996 | 1.46% |
| 04 Jun 2024 | 927.85 | 1052.00 | 1052.00 | 880.05 | 11529105 | -13.09% |
| 03 Jun 2024 | 1067.65 | 1058.35 | 1078.80 | 1032.25 | 8680378 | 5.43% |
| 31 May 2024 | 1012.70 | 997.95 | 1018.00 | 992.75 | 3432527 | 1.95% |
| 30 May 2024 | 993.30 | 996.50 | 1008.00 | 989.00 | 1863884 | -0.50% |
| 29 May 2024 | 998.30 | 1010.00 | 1024.40 | 993.00 | 2716582 | -1.74% |
| 28 May 2024 | 1016.00 | 1054.70 | 1062.45 | 1011.65 | 6525071 | -1.94% |
| 27 May 2024 | 1036.05 | 1035.00 | 1054.00 | 1024.05 | 3168271 | 0.61% |
| 24 May 2024 | 1029.75 | 1033.00 | 1052.30 | 1013.35 | 3747892 | -0.14% |
| 23 May 2024 | 1031.20 | 1056.00 | 1059.00 | 1028.50 | 2389235 | -2.30% |
| 22 May 2024 | 1055.45 | 1031.00 | 1066.75 | 1031.00 | 7658810 | 3.10% |
| 21 May 2024 | 1023.70 | 977.05 | 1033.80 | 975.00 | 6323927 | 5.06% |
| 18 May 2024 | 974.40 | 974.65 | 980.10 | 970.95 | 265208 | 0.41% |
| 17 May 2024 | 970.40 | 974.70 | 979.00 | 965.20 | 1524382 | -0.32% |
| 16 May 2024 | 973.50 | 1000.00 | 1000.95 | 967.20 | 2292001 | -1.67% |
| 15 May 2024 | 990.00 | 934.00 | 999.35 | 932.55 | 7637335 | 6.34% |
| 14 May 2024 | 931.00 | 896.65 | 936.35 | 896.00 | 1922026 | 4.41% |
| 13 May 2024 | 891.70 | 910.90 | 912.65 | 888.60 | 2065788 | -2.11% |
| 10 May 2024 | 910.95 | 920.00 | 934.90 | 902.15 | 2853402 | 0.98% |
| 09 May 2024 | 902.15 | 931.95 | 934.20 | 898.70 | 1510223 | -2.98% |
| 08 May 2024 | 929.85 | 923.00 | 936.95 | 920.60 | 1315309 | 0.89% |
| 07 May 2024 | 921.65 | 938.00 | 946.00 | 912.25 | 2154627 | -1.32% |
| 06 May 2024 | 934.00 | 982.80 | 984.90 | 929.65 | 3714064 | -4.61% |
| 03 May 2024 | 979.15 | 1003.80 | 1004.00 | 970.55 | 2207262 | -2.00% |
| 02 May 2024 | 999.15 | 982.90 | 1009.80 | 980.70 | 4961650 | 2.14% |
| 30 Apr 2024 | 978.25 | 985.15 | 991.00 | 975.55 | 1883464 | -0.20% |
| 29 Apr 2024 | 980.20 | 994.00 | 994.00 | 977.60 | 2000595 | -0.79% |
| 26 Apr 2024 | 988.05 | 989.00 | 1005.50 | 982.00 | 3359199 | 0.36% |
| 25 Apr 2024 | 984.50 | 995.00 | 995.20 | 979.45 | 1754417 | -0.63% |
| 24 Apr 2024 | 990.75 | 991.95 | 1010.00 | 988.45 | 2492259 | 0.47% |
| 23 Apr 2024 | 986.10 | 979.45 | 1008.70 | 977.00 | 4958541 | 1.18% |
| 22 Apr 2024 | 974.60 | 978.60 | 983.80 | 972.00 | 1310535 | 0.13% |
| 19 Apr 2024 | 973.30 | 952.85 | 977.00 | 948.65 | 2273800 | 1.27% |
| 18 Apr 2024 | 961.05 | 980.05 | 986.00 | 958.00 | 1943056 | -1.52% |
| 16 Apr 2024 | 975.90 | 954.95 | 984.30 | 944.40 | 2226633 | 1.49% |
| 15 Apr 2024 | 961.55 | 956.05 | 974.00 | 932.05 | 2950660 | -0.97% |
| 12 Apr 2024 | 970.95 | 976.00 | 981.95 | 968.00 | 1850855 | -0.61% |
| 10 Apr 2024 | 976.95 | 982.80 | 989.80 | 974.00 | 2414938 | -0.23% |
| 09 Apr 2024 | 979.25 | 997.30 | 1014.90 | 974.30 | 3349559 | -1.75% |
| 08 Apr 2024 | 996.70 | 998.00 | 1007.00 | 993.05 | 1512582 | 0.40% |
| 05 Apr 2024 | 992.75 | 1006.00 | 1011.60 | 990.05 | 2430940 | -1.37% |
| 04 Apr 2024 | 1006.55 | 1003.80 | 1016.35 | 991.95 | 3198816 | 0.88% |
| 03 Apr 2024 | 997.75 | 995.00 | 1016.00 | 990.00 | 4112423 | -0.07% |
| 02 Apr 2024 | 998.40 | 972.65 | 1001.80 | 961.30 | 5922613 | 2.86% |
| 01 Apr 2024 | 970.60 | 925.00 | 984.45 | 924.00 | 4863536 | 5.94% |
| 28 Mar 2024 | 916.15 | 902.65 | 928.00 | 901.75 | 4191452 | 2.65% |
| 27 Mar 2024 | 892.50 | 900.95 | 913.00 | 888.95 | 7788410 | -0.55% |
| 26 Mar 2024 | 897.45 | 909.10 | 918.00 | 892.20 | 3883441 | -0.98% |
| 22 Mar 2024 | 906.35 | 905.00 | 909.00 | 888.50 | 4895634 | 0.50% |
| 21 Mar 2024 | 901.80 | 882.00 | 909.55 | 877.50 | 6292495 | 4.03% |
| 20 Mar 2024 | 866.90 | 885.90 | 894.80 | 865.00 | 4003650 | -1.44% |
| 19 Mar 2024 | 879.55 | 905.00 | 918.75 | 875.65 | 4240551 | -2.75% |
| 18 Mar 2024 | 904.40 | 916.50 | 934.00 | 902.00 | 3765432 | -2.24% |
| 15 Mar 2024 | 925.15 | 957.00 | 969.70 | 918.95 | 3560100 | -3.48% |
| 14 Mar 2024 | 958.50 | 910.00 | 962.35 | 901.05 | 4958488 | 5.36% |
| 13 Mar 2024 | 909.75 | 990.45 | 994.95 | 900.00 | 6431249 | -7.76% |
| 12 Mar 2024 | 986.25 | 1016.90 | 1018.90 | 980.55 | 2878325 | -2.53% |
| 11 Mar 2024 | 1011.90 | 1035.00 | 1045.00 | 1006.05 | 2777683 | -1.26% |
| 07 Mar 2024 | 1024.80 | 1012.00 | 1034.00 | 1007.00 | 1822489 | 1.44% |
| 06 Mar 2024 | 1010.30 | 1030.00 | 1034.95 | 998.25 | 2542290 | -1.65% |
| 05 Mar 2024 | 1027.25 | 1037.40 | 1045.85 | 1023.90 | 2024712 | -0.93% |
| 04 Mar 2024 | 1036.90 | 1037.00 | 1049.00 | 1021.20 | 2450117 | 0.06% |
| 02 Mar 2024 | 1036.25 | 1031.90 | 1039.95 | 1028.65 | 326924 | 0.64% |
| 01 Mar 2024 | 1029.70 | 1027.20 | 1040.95 | 1025.10 | 2087742 | 0.67% |
| 29 Feb 2024 | 1022.80 | 1012.00 | 1027.00 | 997.10 | 3013025 | 1.57% |
| 28 Feb 2024 | 1006.95 | 1046.20 | 1052.90 | 1003.80 | 3573062 | -3.20% |
| 27 Feb 2024 | 1040.20 | 1044.00 | 1068.00 | 1037.10 | 3772686 | -0.09% |
| 26 Feb 2024 | 1041.15 | 1066.50 | 1075.70 | 1036.40 | 2958776 | -2.38% |
| 23 Feb 2024 | 1066.50 | 1062.05 | 1082.00 | 1048.05 | 4331573 | 0.20% |
| 22 Feb 2024 | 1064.40 | 1041.45 | 1070.00 | 1032.05 | 5132257 | 2.39% |
| 21 Feb 2024 | 1039.55 | 1044.00 | 1054.75 | 1027.70 | 3929842 | -0.25% |
| 20 Feb 2024 | 1042.15 | 1055.00 | 1056.40 | 1036.05 | 3173173 | -0.96% |
| 19 Feb 2024 | 1052.20 | 1080.00 | 1092.00 | 1050.00 | 6832181 | 1.19% |
| 16 Feb 2024 | 1039.85 | 1062.00 | 1067.55 | 1030.10 | 5404201 | -1.54% |
| 15 Feb 2024 | 1056.10 | 1082.00 | 1086.90 | 1049.05 | 5013229 | -1.35% |
| 14 Feb 2024 | 1070.50 | 1000.00 | 1078.50 | 990.00 | 9358003 | 5.84% |
| 13 Feb 2024 | 1011.45 | 1029.75 | 1043.30 | 979.95 | 8474155 | -1.08% |
| 12 Feb 2024 | 1022.45 | 1112.05 | 1125.00 | 1010.10 | 11741691 | -5.40% |
| 09 Feb 2024 | 1080.85 | 1152.00 | 1175.00 | 1067.00 | 21551992 | -2.21% |
| 08 Feb 2024 | 1105.25 | 1073.90 | 1145.00 | 1071.00 | 22872046 | 5.82% |
| 07 Feb 2024 | 1044.45 | 1031.05 | 1050.00 | 1014.10 | 7354236 | 1.81% |
| 06 Feb 2024 | 1025.85 | 1014.05 | 1033.00 | 990.25 | 7368232 | 2.70% |
| 05 Feb 2024 | 998.85 | 956.50 | 1028.00 | 955.00 | 17219410 | 5.65% |
| 02 Feb 2024 | 945.45 | 942.85 | 955.15 | 937.00 | 4534536 | 0.90% |
| 01 Feb 2024 | 937.00 | 956.90 | 964.00 | 926.00 | 3463799 | -1.34% |
| 31 Jan 2024 | 949.75 | 938.15 | 971.90 | 936.75 | 7726332 | 1.81% |
| 30 Jan 2024 | 932.90 | 922.50 | 955.00 | 917.55 | 9707445 | 1.89% |
| 29 Jan 2024 | 915.60 | 910.00 | 931.90 | 903.60 | 3792964 | 1.34% |
| 25 Jan 2024 | 903.50 | 915.00 | 923.90 | 899.10 | 2629355 | -0.41% |
| 24 Jan 2024 | 907.20 | 878.20 | 924.00 | 866.00 | 3503761 | 3.65% |
| 23 Jan 2024 | 875.25 | 943.95 | 950.05 | 869.20 | 5296256 | -6.58% |
| 20 Jan 2024 | 936.85 | 908.00 | 948.45 | 906.20 | 7489946 | 3.88% |
| 19 Jan 2024 | 901.90 | 909.00 | 915.00 | 898.00 | 3328849 | 0.08% |
| 18 Jan 2024 | 901.20 | 890.00 | 907.00 | 867.05 | 4546830 | 1.54% |
| 17 Jan 2024 | 887.50 | 882.00 | 918.45 | 874.00 | 9015612 | -0.57% |
| 16 Jan 2024 | 892.55 | 856.00 | 900.00 | 850.00 | 12525303 | 4.42% |
| 15 Jan 2024 | 854.80 | 847.00 | 862.40 | 841.95 | 4450802 | 3.07% |
| 12 Jan 2024 | 829.30 | 830.00 | 838.00 | 827.00 | 1800261 | -0.56% |
| 11 Jan 2024 | 834.00 | 841.00 | 850.00 | 831.00 | 1576154 | -0.55% |
| 10 Jan 2024 | 838.60 | 835.00 | 850.95 | 835.00 | 2639631 | 0.74% |
| 09 Jan 2024 | 832.45 | 829.10 | 837.85 | 828.50 | 1408365 | 1.04% |
| 08 Jan 2024 | 823.85 | 845.00 | 848.90 | 819.30 | 2265484 | -2.43% |
| 05 Jan 2024 | 844.40 | 836.60 | 860.95 | 836.60 | 4193233 | 1.10% |
| 04 Jan 2024 | 835.25 | 837.00 | 845.90 | 833.00 | 2024609 | -0.42% |
| 03 Jan 2024 | 838.75 | 837.70 | 853.30 | 836.10 | 3684845 | 0.13% |
| 02 Jan 2024 | 837.70 | 853.80 | 856.90 | 836.00 | 3672560 | -2.45% |
| 01 Jan 2024 | 858.75 | 831.50 | 864.00 | 831.00 | 6424762 | 3.15% |
| 29 Dec 2023 | 832.50 | 827.55 | 843.90 | 822.60 | 4195993 | 0.68% |
| 28 Dec 2023 | 826.90 | 822.00 | 836.75 | 806.60 | 7403621 | 0.67% |
| 27 Dec 2023 | 821.40 | 785.00 | 825.95 | 784.05 | 10656808 | 5.13% |
| 26 Dec 2023 | 781.30 | 795.00 | 798.60 | 780.00 | 1907597 | -1.45% |
| 22 Dec 2023 | 792.80 | 807.00 | 821.00 | 788.85 | 10836454 | 3.70% |
| 21 Dec 2023 | 764.50 | 752.85 | 768.85 | 746.30 | 2869747 | 0.43% |
| 20 Dec 2023 | 761.25 | 798.00 | 809.50 | 755.10 | 2897254 | -4.13% |
| 19 Dec 2023 | 794.05 | 803.25 | 806.70 | 792.00 | 1396214 | -0.95% |
| 18 Dec 2023 | 801.65 | 798.00 | 810.90 | 793.45 | 2171792 | 0.69% |
| 15 Dec 2023 | 796.15 | 816.00 | 818.90 | 792.00 | 2964146 | -2.34% |
| 14 Dec 2023 | 815.25 | 811.00 | 820.00 | 807.20 | 4007659 | 1.27% |
| 13 Dec 2023 | 805.05 | 795.50 | 810.75 | 795.50 | 5973611 | 1.68% |
| 12 Dec 2023 | 791.75 | 770.00 | 799.00 | 770.00 | 5822501 | 2.70% |
| 11 Dec 2023 | 770.95 | 775.00 | 783.65 | 768.00 | 2160731 | -0.19% |
| 08 Dec 2023 | 772.45 | 790.00 | 803.40 | 770.00 | 6927164 | -1.66% |
| 07 Dec 2023 | 785.45 | 747.90 | 800.00 | 736.90 | 15595341 | 5.29% |
| 06 Dec 2023 | 746.00 | 719.95 | 750.80 | 714.00 | 9601936 | 4.47% |
| 05 Dec 2023 | 714.05 | 720.00 | 726.90 | 702.60 | 5078973 | -0.69% |
| 04 Dec 2023 | 719.00 | 680.00 | 727.70 | 680.00 | 13408726 | 7.17% |
| 01 Dec 2023 | 670.90 | 685.00 | 687.40 | 667.15 | 1616633 | -1.27% |
| 30 Nov 2023 | 679.50 | 682.00 | 699.00 | 677.00 | 4305902 | -0.21% |
| 29 Nov 2023 | 680.90 | 677.00 | 692.00 | 672.05 | 3497491 | 0.98% |
| 28 Nov 2023 | 674.30 | 681.00 | 694.50 | 671.10 | 8034353 | -0.49% |
| 24 Nov 2023 | 677.65 | 620.95 | 682.00 | 620.55 | 18997036 | 9.71% |
| 23 Nov 2023 | 617.70 | 609.25 | 628.00 | 608.00 | 736051 | 1.47% |
| 22 Nov 2023 | 608.75 | 611.00 | 613.15 | 607.70 | 600947 | -0.35% |
| 21 Nov 2023 | 610.90 | 613.00 | 615.70 | 610.00 | 718571 | -0.18% |
| 20 Nov 2023 | 612.00 | 614.65 | 615.80 | 609.95 | 502409 | -0.43% |
| 17 Nov 2023 | 614.65 | 609.30 | 618.80 | 608.75 | 1177051 | 0.88% |
| 16 Nov 2023 | 609.30 | 607.85 | 612.90 | 604.25 | 1367472 | 0.41% |
| 15 Nov 2023 | 606.80 | 607.20 | 611.00 | 606.10 | 840602 | 0.21% |
| 13 Nov 2023 | 605.55 | 605.00 | 606.50 | 598.25 | 1079051 | -0.38% |
| 12 Nov 2023 | 607.85 | 609.50 | 610.00 | 607.00 | 455277 | -0.39% |
| 10 Nov 2023 | 610.25 | 614.25 | 619.60 | 608.10 | 671906 | -0.74% |
| 09 Nov 2023 | 614.80 | 614.00 | 617.20 | 613.40 | 393625 | 0.24% |
| 08 Nov 2023 | 613.35 | 612.00 | 615.55 | 611.00 | 744275 | 0.42% |
| 07 Nov 2023 | 610.80 | 612.00 | 613.90 | 610.15 | 453744 | -0.10% |
| 06 Nov 2023 | 611.40 | 609.90 | 613.90 | 609.50 | 580132 | 0.55% |
| 03 Nov 2023 | 608.05 | 608.00 | 610.30 | 607.00 | 418848 | 0.30% |
| 02 Nov 2023 | 606.25 | 603.80 | 609.05 | 602.30 | 741948 | 1.04% |
| 01 Nov 2023 | 600.00 | 603.85 | 607.85 | 599.00 | 549716 | -0.37% |
| 31 Oct 2023 | 602.25 | 606.50 | 609.55 | 600.20 | 536471 | -0.32% |
| 30 Oct 2023 | 604.20 | 606.60 | 609.15 | 602.65 | 465617 | -0.40% |
| 27 Oct 2023 | 606.65 | 608.00 | 612.75 | 606.10 | 617526 | 0.27% |
| 26 Oct 2023 | 605.00 | 609.85 | 612.50 | 597.35 | 1084441 | -0.99% |
| 25 Oct 2023 | 611.05 | 620.00 | 623.60 | 608.55 | 1094888 | -1.04% |
| 23 Oct 2023 | 617.45 | 634.95 | 636.70 | 615.15 | 1105408 | -2.76% |
| 20 Oct 2023 | 634.95 | 634.45 | 637.80 | 633.80 | 654219 | 0.04% |
| 19 Oct 2023 | 634.70 | 634.50 | 641.00 | 632.60 | 657460 | -0.30% |
| 18 Oct 2023 | 636.60 | 649.20 | 651.00 | 634.50 | 875559 | -1.94% |
| 17 Oct 2023 | 649.20 | 639.35 | 651.85 | 639.25 | 1103994 | 1.89% |
| 16 Oct 2023 | 637.15 | 634.65 | 640.70 | 634.65 | 1139234 | 0.39% |
| 13 Oct 2023 | 634.65 | 636.00 | 639.00 | 634.00 | 615655 | -0.42% |
| 12 Oct 2023 | 637.30 | 638.00 | 644.20 | 636.20 | 1325826 | -0.01% |
| 11 Oct 2023 | 637.35 | 638.10 | 642.00 | 636.60 | 653919 | 0.29% |
| 10 Oct 2023 | 635.50 | 635.35 | 640.95 | 634.70 | 481417 | 0.03% |
| 09 Oct 2023 | 635.30 | 639.20 | 639.25 | 630.10 | 718556 | -1.40% |
| 06 Oct 2023 | 644.35 | 638.05 | 646.00 | 638.05 | 626615 | 1.03% |
| 05 Oct 2023 | 637.75 | 639.10 | 642.00 | 636.50 | 396155 | 0.05% |
| 04 Oct 2023 | 637.45 | 643.00 | 644.00 | 634.05 | 694550 | -1.22% |
| 03 Oct 2023 | 645.35 | 648.10 | 649.55 | 644.50 | 470219 | -0.68% |
| 29 Sep 2023 | 649.75 | 650.30 | 652.85 | 646.85 | 873339 | -0.08% |
| 28 Sep 2023 | 650.30 | 646.00 | 652.00 | 643.05 | 923774 | 0.83% |
| 27 Sep 2023 | 644.95 | 645.00 | 649.85 | 644.00 | 531459 | 0.00% |
| 26 Sep 2023 | 644.95 | 647.85 | 649.85 | 644.00 | 414742 | -0.26% |
| 25 Sep 2023 | 646.65 | 650.00 | 653.00 | 645.50 | 651991 | -0.71% |
| 22 Sep 2023 | 651.30 | 655.95 | 659.80 | 649.00 | 695541 | -0.50% |
| 21 Sep 2023 | 654.55 | 655.45 | 659.55 | 654.00 | 652802 | -0.17% |
| 20 Sep 2023 | 655.65 | 660.00 | 665.85 | 653.10 | 1074642 | -1.21% |
| 18 Sep 2023 | 663.70 | 667.50 | 671.80 | 661.70 | 732801 | -0.57% |
| 15 Sep 2023 | 667.50 | 662.55 | 671.30 | 658.60 | 1743786 | 1.01% |
| 14 Sep 2023 | 660.80 | 662.95 | 666.00 | 659.40 | 847932 | 0.23% |
| 13 Sep 2023 | 659.30 | 660.05 | 666.95 | 654.55 | 890096 | -0.05% |
| 12 Sep 2023 | 659.65 | 683.40 | 683.40 | 658.45 | 1594449 | -2.86% |
| 11 Sep 2023 | 679.05 | 677.65 | 684.90 | 675.95 | 1592447 | 0.73% |
| 08 Sep 2023 | 674.15 | 684.00 | 684.80 | 673.20 | 1578942 | -0.29% |
| 07 Sep 2023 | 676.10 | 680.20 | 686.80 | 674.60 | 1684464 | -0.28% |
| 06 Sep 2023 | 678.00 | 661.85 | 691.00 | 661.15 | 5680338 | 2.73% |
| 05 Sep 2023 | 660.00 | 660.00 | 669.05 | 659.10 | 1878186 | 0.21% |
| 04 Sep 2023 | 658.60 | 647.00 | 664.00 | 647.00 | 2492988 | 1.99% |
| 01 Sep 2023 | 645.75 | 645.30 | 649.40 | 645.05 | 793487 | 0.07% |
| 31 Aug 2023 | 645.30 | 651.35 | 655.45 | 643.05 | 710410 | -0.88% |
| 30 Aug 2023 | 651.05 | 654.00 | 655.85 | 650.25 | 574588 | -0.13% |
| 29 Aug 2023 | 651.90 | 655.20 | 660.50 | 650.50 | 489634 | -0.50% |
| 28 Aug 2023 | 655.20 | 649.75 | 657.45 | 649.15 | 731456 | 1.06% |
| 25 Aug 2023 | 648.35 | 654.00 | 657.80 | 645.00 | 698906 | -1.09% |
| 24 Aug 2023 | 655.50 | 660.65 | 666.15 | 654.00 | 606670 | -0.48% |
| 23 Aug 2023 | 658.65 | 665.70 | 667.90 | 658.00 | 813337 | -0.79% |
| 22 Aug 2023 | 663.90 | 653.80 | 667.05 | 652.15 | 1786271 | 1.80% |
| 21 Aug 2023 | 652.15 | 651.10 | 655.85 | 650.50 | 566994 | 0.21% |
| 18 Aug 2023 | 650.80 | 659.40 | 661.00 | 650.00 | 752476 | -1.34% |
| 17 Aug 2023 | 659.65 | 650.45 | 662.00 | 650.00 | 1191732 | 1.60% |
| 16 Aug 2023 | 649.25 | 654.50 | 654.50 | 648.35 | 701542 | -1.00% |
| 14 Aug 2023 | 655.80 | 660.00 | 661.35 | 648.05 | 1215416 | -0.61% |
| 11 Aug 2023 | 659.85 | 666.00 | 679.00 | 655.10 | 5254644 | 2.83% |
| 10 Aug 2023 | 641.70 | 645.50 | 649.00 | 639.70 | 634420 | -0.35% |
| 09 Aug 2023 | 643.95 | 645.30 | 647.00 | 641.00 | 672748 | 0.05% |
| 08 Aug 2023 | 643.65 | 655.95 | 659.15 | 640.55 | 1157301 | -1.82% |
| 07 Aug 2023 | 655.55 | 659.10 | 664.90 | 653.05 | 1110788 | -0.45% |
| 04 Aug 2023 | 658.50 | 646.15 | 665.00 | 646.15 | 2593055 | 2.16% |
| 03 Aug 2023 | 644.55 | 641.30 | 648.95 | 641.00 | 1008085 | 0.51% |
| 02 Aug 2023 | 641.25 | 648.00 | 659.75 | 634.00 | 2568000 | -0.93% |
| 01 Aug 2023 | 647.25 | 644.00 | 650.70 | 640.00 | 1987633 | 1.14% |
| 31 Jul 2023 | 639.95 | 627.00 | 641.40 | 627.00 | 1469797 | 2.11% |
| 28 Jul 2023 | 626.75 | 630.00 | 633.45 | 624.50 | 646004 | -0.56% |
| 27 Jul 2023 | 630.25 | 627.90 | 635.30 | 627.90 | 705149 | 0.37% |
| 26 Jul 2023 | 627.95 | 624.60 | 630.60 | 623.80 | 651954 | 0.79% |
| 25 Jul 2023 | 623.05 | 626.75 | 630.80 | 621.05 | 671845 | -0.57% |
| 24 Jul 2023 | 626.65 | 635.75 | 640.00 | 625.00 | 927514 | -1.43% |
| 21 Jul 2023 | 635.75 | 626.75 | 642.90 | 623.50 | 2019022 | 1.19% |
| 20 Jul 2023 | 628.25 | 621.50 | 629.45 | 619.05 | 1166529 | 1.27% |
| 19 Jul 2023 | 620.35 | 621.90 | 623.40 | 619.50 | 501945 | -0.06% |
| 18 Jul 2023 | 620.70 | 624.00 | 625.95 | 618.00 | 701393 | -0.03% |
| 17 Jul 2023 | 620.90 | 617.50 | 625.00 | 617.50 | 711158 | 0.36% |
| 14 Jul 2023 | 618.70 | 616.85 | 620.00 | 615.80 | 534996 | 0.49% |
| 13 Jul 2023 | 615.70 | 621.00 | 624.40 | 614.25 | 802085 | -0.77% |
| 12 Jul 2023 | 620.45 | 623.10 | 624.00 | 618.00 | 523272 | -0.22% |
| 11 Jul 2023 | 621.80 | 623.00 | 629.90 | 620.60 | 608461 | 0.53% |
| 10 Jul 2023 | 618.55 | 623.00 | 623.70 | 617.00 | 791576 | -0.65% |
| 07 Jul 2023 | 622.60 | 626.50 | 630.70 | 621.25 | 711064 | -0.84% |
| 06 Jul 2023 | 627.90 | 625.10 | 631.35 | 624.00 | 624168 | 0.18% |
| 05 Jul 2023 | 626.75 | 626.00 | 629.50 | 625.00 | 569014 | 0.14% |
| 04 Jul 2023 | 625.90 | 630.75 | 632.75 | 624.30 | 625593 | -0.50% |
| 03 Jul 2023 | 629.05 | 635.00 | 637.85 | 628.00 | 888170 | -0.51% |
| 30 Jun 2023 | 632.25 | 622.10 | 633.50 | 620.20 | 1371193 | 1.98% |
| 28 Jun 2023 | 620.00 | 618.00 | 622.75 | 615.00 | 1156188 | 0.52% |
| 27 Jun 2023 | 616.80 | 616.30 | 620.50 | 611.75 | 975533 | 0.15% |
| 26 Jun 2023 | 615.90 | 624.95 | 625.80 | 613.70 | 946727 | -1.45% |
| 23 Jun 2023 | 624.95 | 643.00 | 646.90 | 622.75 | 1538801 | -2.62% |
| 22 Jun 2023 | 641.75 | 637.90 | 654.00 | 636.65 | 3120722 | 0.90% |
| 21 Jun 2023 | 636.05 | 636.60 | 639.75 | 633.05 | 1580109 | 0.90% |
| 20 Jun 2023 | 630.35 | 620.00 | 632.50 | 619.05 | 3041047 | 1.95% |
| 19 Jun 2023 | 618.30 | 605.00 | 620.95 | 603.55 | 2500627 | 2.29% |
| 16 Jun 2023 | 604.45 | 596.40 | 606.70 | 596.40 | 1405526 | 1.35% |
| 15 Jun 2023 | 596.40 | 596.00 | 604.95 | 595.05 | 847451 | 0.07% |
| 14 Jun 2023 | 596.00 | 599.90 | 601.90 | 595.25 | 644399 | -0.48% |
| 13 Jun 2023 | 598.90 | 597.70 | 600.75 | 597.70 | 400863 | 0.31% |
| 12 Jun 2023 | 597.05 | 598.80 | 601.50 | 595.05 | 803879 | -0.81% |
| 09 Jun 2023 | 601.95 | 605.00 | 607.00 | 600.35 | 660925 | -0.24% |
| 08 Jun 2023 | 603.40 | 602.35 | 610.40 | 602.30 | 1424334 | 0.34% |
| 07 Jun 2023 | 601.35 | 599.00 | 605.00 | 597.50 | 809884 | 0.60% |
| 06 Jun 2023 | 597.75 | 598.05 | 599.75 | 596.00 | 480880 | 0.19% |
| 05 Jun 2023 | 596.60 | 598.50 | 602.00 | 595.95 | 641136 | -0.04% |
| 02 Jun 2023 | 596.85 | 599.10 | 601.40 | 596.10 | 507824 | -0.05% |
| 01 Jun 2023 | 597.15 | 595.00 | 600.50 | 593.95 | 694568 | 0.34% |
| 31 May 2023 | 595.15 | 599.45 | 599.45 | 593.00 | 720695 | -0.96% |
| 30 May 2023 | 600.90 | 605.50 | 606.45 | 599.50 | 720683 | -0.71% |
| 29 May 2023 | 605.20 | 610.00 | 610.10 | 603.30 | 1131333 | 0.15% |
| 26 May 2023 | 604.30 | 608.60 | 610.20 | 603.10 | 1195590 | 0.12% |
| 25 May 2023 | 603.60 | 607.00 | 615.50 | 601.00 | 5187933 | 1.63% |
| 24 May 2023 | 593.90 | 594.15 | 604.20 | 592.05 | 2488874 | 0.64% |
| 23 May 2023 | 590.15 | 581.00 | 594.50 | 580.90 | 2726826 | 2.19% |
| 22 May 2023 | 577.50 | 569.00 | 579.30 | 566.70 | 1506327 | 2.21% |
| 19 May 2023 | 565.00 | 570.00 | 570.05 | 562.10 | 515091 | -0.55% |
| 18 May 2023 | 568.15 | 572.00 | 576.85 | 567.00 | 964354 | -0.32% |
| 17 May 2023 | 570.00 | 568.00 | 570.95 | 565.90 | 862004 | 0.44% |
| 16 May 2023 | 567.50 | 569.00 | 574.55 | 566.40 | 902155 | -0.03% |
| 15 May 2023 | 567.65 | 564.00 | 573.00 | 561.20 | 2164688 | 0.99% |
| 12 May 2023 | 562.10 | 561.00 | 564.45 | 557.50 | 892781 | 0.20% |
| 11 May 2023 | 561.00 | 559.95 | 563.70 | 559.00 | 680822 | 0.57% |
| 10 May 2023 | 557.80 | 558.75 | 560.30 | 555.10 | 589178 | 0.08% |
| 09 May 2023 | 557.35 | 564.45 | 566.45 | 555.95 | 1015395 | -0.95% |
| 08 May 2023 | 562.70 | 563.00 | 567.00 | 562.00 | 1104965 | 0.47% |
| 05 May 2023 | 560.05 | 552.50 | 565.35 | 551.65 | 2503952 | 1.38% |
| 04 May 2023 | 552.45 | 552.00 | 566.60 | 549.10 | 4283342 | 0.20% |
| 03 May 2023 | 551.35 | 550.95 | 552.90 | 550.00 | 856689 | 0.24% |
| 02 May 2023 | 550.05 | 552.00 | 554.60 | 549.20 | 1224198 | 0.03% |
| 28 Apr 2023 | 549.90 | 548.50 | 552.80 | 546.55 | 1231240 | 0.77% |
| 27 Apr 2023 | 545.70 | 548.00 | 553.05 | 543.00 | 1151408 | -0.37% |
| 26 Apr 2023 | 547.75 | 548.30 | 550.35 | 547.05 | 498401 | -0.10% |
| 25 Apr 2023 | 548.30 | 551.00 | 556.00 | 547.20 | 987652 | -0.20% |
| 24 Apr 2023 | 549.40 | 548.90 | 553.80 | 547.50 | 446849 | 0.26% |
| 21 Apr 2023 | 548.00 | 550.60 | 550.60 | 545.10 | 655602 | -0.71% |
| 20 Apr 2023 | 551.90 | 547.75 | 556.20 | 546.45 | 731513 | 0.99% |
| 19 Apr 2023 | 546.50 | 549.00 | 550.00 | 545.00 | 482728 | -0.36% |
| 18 Apr 2023 | 548.45 | 546.10 | 552.30 | 546.10 | 612736 | 0.71% |
| 17 Apr 2023 | 544.60 | 550.95 | 551.35 | 544.00 | 947673 | -1.15% |
| 13 Apr 2023 | 550.95 | 549.90 | 553.45 | 548.20 | 562523 | 0.30% |
| 12 Apr 2023 | 549.30 | 552.70 | 553.90 | 549.00 | 682171 | -0.22% |
| 11 Apr 2023 | 550.50 | 550.10 | 555.25 | 549.30 | 659636 | 0.22% |
| 10 Apr 2023 | 549.30 | 554.45 | 556.00 | 548.50 | 818437 | -0.23% |
| 06 Apr 2023 | 550.55 | 551.00 | 556.40 | 548.15 | 1088256 | 0.11% |
| 05 Apr 2023 | 549.95 | 549.40 | 555.50 | 546.65 | 1156963 | 0.99% |
| 03 Apr 2023 | 544.55 | 540.00 | 548.55 | 537.60 | 1228058 | 1.91% |
| 31 Mar 2023 | 534.35 | 534.55 | 546.95 | 531.10 | 2030925 | 0.47% |
| 29 Mar 2023 | 531.85 | 537.50 | 542.70 | 530.05 | 2245923 | -0.92% |
| 28 Mar 2023 | 536.80 | 546.00 | 549.35 | 535.00 | 1821333 | -1.34% |
| 27 Mar 2023 | 544.10 | 560.10 | 562.65 | 539.10 | 1741356 | -2.84% |
| 24 Mar 2023 | 560.00 | 570.00 | 573.00 | 559.00 | 1305399 | -1.55% |
| 23 Mar 2023 | 568.80 | 573.10 | 575.00 | 568.00 | 748086 | -0.69% |
| 22 Mar 2023 | 572.75 | 573.00 | 577.75 | 572.00 | 931326 | 0.03% |
| 21 Mar 2023 | 572.55 | 577.80 | 578.75 | 571.55 | 779267 | -0.41% |
| 20 Mar 2023 | 574.90 | 579.00 | 579.05 | 570.20 | 725166 | -0.86% |
| 17 Mar 2023 | 579.90 | 575.35 | 582.10 | 575.00 | 696661 | 1.30% |
| 16 Mar 2023 | 572.45 | 577.00 | 578.90 | 570.75 | 972000 | -0.87% |
| 15 Mar 2023 | 577.45 | 581.00 | 586.75 | 576.00 | 817032 | -0.18% |
| 14 Mar 2023 | 578.50 | 585.05 | 587.45 | 575.00 | 879186 | -0.62% |
| 13 Mar 2023 | 582.10 | 595.50 | 598.50 | 580.00 | 1137818 | -2.25% |
| 10 Mar 2023 | 595.50 | 595.00 | 596.95 | 590.05 | 649101 | -0.51% |
| 09 Mar 2023 | 598.55 | 605.00 | 606.35 | 592.50 | 1465695 | -0.73% |
| 08 Mar 2023 | 602.95 | 610.40 | 610.40 | 602.00 | 900075 | -1.42% |
| 06 Mar 2023 | 611.65 | 620.00 | 625.00 | 609.90 | 1404596 | -0.62% |
| 03 Mar 2023 | 615.45 | 609.00 | 619.00 | 607.70 | 2101679 | 2.39% |
| 02 Mar 2023 | 601.10 | 601.90 | 607.30 | 597.00 | 1383893 | -0.10% |
| 01 Mar 2023 | 601.70 | 581.30 | 604.55 | 580.25 | 1822832 | 4.03% |
| 28 Feb 2023 | 578.40 | 568.00 | 582.75 | 567.60 | 2207400 | 1.88% |
| 27 Feb 2023 | 567.75 | 584.60 | 585.40 | 566.00 | 1912489 | -2.88% |
| 24 Feb 2023 | 584.60 | 591.00 | 594.80 | 584.00 | 1119544 | -1.07% |
| 23 Feb 2023 | 590.90 | 596.00 | 598.95 | 590.10 | 916630 | -0.85% |
| 22 Feb 2023 | 595.95 | 597.00 | 598.70 | 593.45 | 761922 | -0.20% |
| 21 Feb 2023 | 597.15 | 600.00 | 601.30 | 595.90 | 648784 | -0.23% |
| 20 Feb 2023 | 598.50 | 605.00 | 605.00 | 596.40 | 885378 | -0.69% |
| 17 Feb 2023 | 602.65 | 603.00 | 605.75 | 600.30 | 642400 | -0.02% |
| 16 Feb 2023 | 602.80 | 604.05 | 606.25 | 602.00 | 703040 | 0.30% |
| 15 Feb 2023 | 601.00 | 595.10 | 603.95 | 595.10 | 933878 | 0.49% |
| 14 Feb 2023 | 598.05 | 605.05 | 609.70 | 596.20 | 1528074 | -1.43% |
| 13 Feb 2023 | 606.70 | 621.00 | 623.65 | 605.35 | 1315642 | -2.15% |
| 10 Feb 2023 | 620.05 | 630.00 | 640.00 | 617.05 | 3943115 | 1.13% |
| 09 Feb 2023 | 613.15 | 613.35 | 618.00 | 609.60 | 1434333 | 0.48% |
| 08 Feb 2023 | 610.25 | 605.00 | 612.60 | 604.50 | 1374494 | 1.19% |
| 07 Feb 2023 | 603.05 | 602.00 | 618.20 | 601.25 | 2084510 | 0.53% |
| 06 Feb 2023 | 599.90 | 602.00 | 607.40 | 597.00 | 1567204 | 0.14% |
| 03 Feb 2023 | 599.05 | 602.10 | 604.50 | 586.00 | 2276729 | -0.01% |
| 02 Feb 2023 | 599.10 | 583.15 | 606.00 | 583.15 | 3377223 | 0.11% |
| 01 Feb 2023 | 598.45 | 660.00 | 665.40 | 582.35 | 6326960 | -8.40% |
| 31 Jan 2023 | 653.30 | 660.00 | 662.90 | 650.80 | 1811224 | -0.49% |
| 30 Jan 2023 | 656.50 | 649.00 | 684.00 | 639.20 | 3024474 | -1.42% |
| 27 Jan 2023 | 665.95 | 691.00 | 692.50 | 660.00 | 1736675 | -3.40% |
| 25 Jan 2023 | 689.40 | 703.00 | 704.95 | 686.00 | 864582 | -1.81% |
| 24 Jan 2023 | 702.10 | 702.00 | 714.50 | 700.00 | 1092923 | 0.17% |
| 23 Jan 2023 | 700.90 | 700.00 | 704.85 | 698.20 | 530547 | 0.34% |
| 20 Jan 2023 | 698.55 | 702.00 | 705.30 | 695.10 | 528700 | -0.43% |
| 19 Jan 2023 | 701.60 | 705.00 | 711.00 | 700.30 | 651600 | -0.71% |
| 18 Jan 2023 | 706.60 | 707.00 | 709.10 | 703.10 | 601657 | 0.13% |
| 17 Jan 2023 | 705.70 | 708.00 | 711.50 | 698.70 | 981024 | -0.49% |
| 16 Jan 2023 | 709.20 | 714.00 | 718.60 | 707.70 | 746717 | -0.51% |
| 13 Jan 2023 | 712.80 | 706.45 | 716.20 | 705.25 | 1241951 | 1.05% |
| 12 Jan 2023 | 705.40 | 716.10 | 717.55 | 703.10 | 1156008 | -1.36% |
| 11 Jan 2023 | 715.10 | 714.55 | 723.50 | 710.55 | 1322852 | 0.01% |
| 10 Jan 2023 | 715.00 | 711.70 | 718.50 | 708.50 | 1546064 | 0.48% |
| 09 Jan 2023 | 711.60 | 716.00 | 718.00 | 708.05 | 1268499 | 0.61% |
| 06 Jan 2023 | 707.30 | 727.80 | 729.40 | 705.20 | 1625158 | -2.82% |
| 05 Jan 2023 | 727.80 | 733.85 | 738.30 | 722.60 | 1602415 | -0.44% |
| 04 Jan 2023 | 731.00 | 736.90 | 746.00 | 728.00 | 3772736 | -0.49% |
| 03 Jan 2023 | 734.60 | 718.00 | 737.80 | 715.75 | 4845441 | 3.54% |
| 02 Jan 2023 | 709.50 | 685.00 | 714.60 | 684.70 | 2988258 | 3.64% |
| 30 Dec 2022 | 684.60 | 686.00 | 692.25 | 683.30 | 878093 | 0.13% |
| 29 Dec 2022 | 683.70 | 686.60 | 686.60 | 681.35 | 978328 | -0.49% |
| 28 Dec 2022 | 687.05 | 690.00 | 693.50 | 685.00 | 944339 | -0.80% |
| 27 Dec 2022 | 692.60 | 693.50 | 698.70 | 681.55 | 1862730 | 0.67% |
| 26 Dec 2022 | 688.00 | 661.00 | 690.90 | 661.00 | 2728756 | 4.44% |
| 23 Dec 2022 | 658.75 | 679.00 | 687.05 | 655.10 | 3498066 | -3.35% |
| 22 Dec 2022 | 681.60 | 705.20 | 713.65 | 680.00 | 4221417 | -2.86% |
| 21 Dec 2022 | 701.65 | 742.00 | 747.70 | 698.00 | 4546599 | -5.18% |
| 20 Dec 2022 | 739.95 | 738.00 | 754.25 | 730.05 | 8871743 | 0.73% |
| 19 Dec 2022 | 734.60 | 689.80 | 741.75 | 689.75 | 6490103 | 6.69% |
| 16 Dec 2022 | 688.55 | 701.30 | 711.60 | 687.05 | 2820832 | -2.85% |
| 15 Dec 2022 | 708.75 | 728.10 | 730.85 | 706.00 | 2263539 | -2.15% |
| 14 Dec 2022 | 724.30 | 724.00 | 732.00 | 711.90 | 5008176 | 0.84% |
| 13 Dec 2022 | 718.30 | 700.00 | 724.50 | 700.00 | 7100398 | 3.03% |
| 12 Dec 2022 | 697.20 | 672.00 | 703.70 | 670.10 | 5932237 | 3.77% |
| 09 Dec 2022 | 671.85 | 665.00 | 676.10 | 664.00 | 2723169 | 1.43% |
| 08 Dec 2022 | 662.35 | 655.00 | 670.30 | 652.90 | 2234602 | 1.25% |
| 07 Dec 2022 | 654.15 | 649.75 | 657.90 | 649.75 | 871091 | 0.38% |
| 06 Dec 2022 | 651.70 | 651.00 | 658.80 | 649.00 | 1233657 | -0.06% |
| 05 Dec 2022 | 652.10 | 651.10 | 655.00 | 649.00 | 800923 | 0.13% |
| 02 Dec 2022 | 651.25 | 648.00 | 654.00 | 648.00 | 905130 | 0.05% |
| 01 Dec 2022 | 650.90 | 638.00 | 658.10 | 638.00 | 3163335 | 2.29% |
| 30 Nov 2022 | 636.30 | 636.00 | 639.80 | 633.00 | 647345 | -0.08% |
| 29 Nov 2022 | 636.80 | 629.00 | 643.40 | 629.00 | 1571328 | 1.11% |
| 28 Nov 2022 | 629.80 | 628.00 | 633.25 | 627.75 | 823562 | 0.33% |
| 25 Nov 2022 | 627.75 | 627.35 | 630.75 | 626.70 | 803958 | 0.56% |
| 24 Nov 2022 | 624.25 | 623.00 | 631.00 | 623.00 | 1199253 | 0.49% |
| 23 Nov 2022 | 621.20 | 627.00 | 629.00 | 620.05 | 914416 | -0.74% |
| 22 Nov 2022 | 625.80 | 625.00 | 633.80 | 624.00 | 996001 | -0.20% |
| 21 Nov 2022 | 627.05 | 639.90 | 640.30 | 625.30 | 880089 | -1.84% |
| 18 Nov 2022 | 638.80 | 643.00 | 646.00 | 636.70 | 750739 | -0.78% |
| 17 Nov 2022 | 643.85 | 639.00 | 649.25 | 637.55 | 1211174 | 0.19% |
| 16 Nov 2022 | 642.65 | 652.00 | 655.00 | 640.00 | 1364241 | -1.84% |
| 15 Nov 2022 | 654.70 | 665.00 | 672.30 | 650.00 | 2112529 | -1.50% |
| 14 Nov 2022 | 664.65 | 663.95 | 684.90 | 658.30 | 8854572 | 5.89% |
| 11 Nov 2022 | 627.70 | 626.00 | 633.65 | 625.05 | 979067 | 1.10% |
| 10 Nov 2022 | 620.85 | 635.00 | 635.00 | 618.60 | 788898 | -1.66% |
| 09 Nov 2022 | 631.30 | 635.00 | 637.70 | 630.10 | 626576 | -0.31% |
| 07 Nov 2022 | 633.25 | 629.00 | 638.00 | 629.00 | 1044987 | 0.83% |
| 04 Nov 2022 | 628.05 | 628.00 | 630.90 | 626.30 | 662123 | 0.38% |
| 03 Nov 2022 | 625.65 | 619.00 | 629.00 | 616.00 | 1604869 | 1.01% |
| 02 Nov 2022 | 619.40 | 607.00 | 622.00 | 603.10 | 1836761 | 2.35% |
| 01 Nov 2022 | 605.20 | 608.95 | 608.95 | 603.95 | 1013858 | 0.21% |
| 31 Oct 2022 | 603.95 | 606.90 | 616.80 | 602.80 | 2929385 | 1.90% |
| 28 Oct 2022 | 592.70 | 596.00 | 597.45 | 591.25 | 737228 | -0.48% |
| 27 Oct 2022 | 595.55 | 596.50 | 597.80 | 595.00 | 651827 | 0.00% |
| 25 Oct 2022 | 595.55 | 600.00 | 601.00 | 594.30 | 536666 | -0.71% |
| 24 Oct 2022 | 599.80 | 593.00 | 600.80 | 593.00 | 457731 | 1.80% |
| 21 Oct 2022 | 589.20 | 601.15 | 601.15 | 588.00 | 1854225 | -1.96% |
| 20 Oct 2022 | 601.00 | 607.55 | 607.95 | 600.00 | 1042196 | -1.00% |
| 19 Oct 2022 | 607.05 | 608.90 | 611.00 | 605.50 | 637868 | -0.13% |
| 18 Oct 2022 | 607.85 | 611.00 | 612.40 | 607.50 | 696884 | -0.15% |
| 17 Oct 2022 | 608.75 | 612.80 | 613.55 | 608.00 | 772169 | -0.66% |
| 14 Oct 2022 | 612.80 | 617.60 | 619.05 | 612.00 | 617660 | 0.20% |
| 13 Oct 2022 | 611.60 | 616.00 | 618.45 | 611.00 | 686400 | -0.66% |
| 12 Oct 2022 | 615.65 | 621.50 | 622.70 | 613.85 | 700431 | -0.62% |
| 11 Oct 2022 | 619.50 | 620.70 | 625.95 | 618.00 | 775141 | 0.02% |
| 10 Oct 2022 | 619.40 | 622.70 | 622.70 | 618.20 | 863600 | -0.82% |
| 07 Oct 2022 | 624.50 | 629.00 | 630.00 | 624.00 | 644846 | -0.70% |
| 06 Oct 2022 | 628.90 | 630.55 | 635.80 | 628.50 | 774273 | -0.06% |
| 04 Oct 2022 | 629.30 | 624.00 | 631.80 | 624.00 | 776287 | 1.40% |
| 03 Oct 2022 | 620.60 | 622.00 | 625.00 | 619.25 | 820751 | -0.17% |
| 30 Sep 2022 | 621.65 | 620.25 | 626.40 | 617.00 | 873228 | 0.34% |
| 29 Sep 2022 | 619.55 | 623.90 | 626.90 | 618.00 | 777577 | -0.31% |
| 28 Sep 2022 | 621.45 | 627.75 | 627.75 | 620.25 | 845815 | -1.17% |
| 27 Sep 2022 | 628.80 | 632.00 | 637.60 | 628.00 | 1138955 | -0.28% |
| 26 Sep 2022 | 630.55 | 640.00 | 641.00 | 629.10 | 1072834 | -1.91% |
| 23 Sep 2022 | 642.80 | 651.60 | 652.95 | 642.00 | 1212921 | -1.07% |
| 22 Sep 2022 | 649.75 | 653.00 | 659.00 | 648.00 | 1270228 | -0.41% |
| 21 Sep 2022 | 652.45 | 656.40 | 659.90 | 651.80 | 920171 | -0.59% |
| 20 Sep 2022 | 656.35 | 657.55 | 665.05 | 655.55 | 927521 | 0.24% |
| 19 Sep 2022 | 654.75 | 658.30 | 663.55 | 654.00 | 1004677 | -0.01% |
| 16 Sep 2022 | 654.80 | 670.90 | 671.70 | 653.35 | 1723016 | -2.65% |
| 15 Sep 2022 | 672.60 | 665.00 | 676.60 | 660.15 | 2899060 | 1.38% |
| 14 Sep 2022 | 663.45 | 664.70 | 678.00 | 662.20 | 2467127 | -1.01% |
| 13 Sep 2022 | 670.25 | 655.00 | 673.40 | 653.50 | 4249316 | 2.77% |
| 12 Sep 2022 | 652.20 | 655.00 | 656.75 | 651.60 | 1161662 | -0.17% |
| 09 Sep 2022 | 653.30 | 657.80 | 659.00 | 652.65 | 1220396 | -0.08% |
| 08 Sep 2022 | 653.85 | 656.00 | 659.00 | 652.30 | 1138616 | 0.11% |
| 07 Sep 2022 | 653.15 | 652.80 | 655.40 | 651.00 | 1236249 | 0.05% |
| 06 Sep 2022 | 652.80 | 662.00 | 663.85 | 651.00 | 1984406 | -1.06% |
| 05 Sep 2022 | 659.80 | 666.00 | 669.15 | 659.15 | 1467031 | -0.73% |
| 02 Sep 2022 | 664.65 | 671.00 | 672.90 | 664.00 | 914138 | -0.61% |
| 01 Sep 2022 | 668.70 | 673.00 | 676.85 | 668.05 | 1019021 | -0.71% |
| 30 Aug 2022 | 673.50 | 673.50 | 676.95 | 672.20 | 689256 | 0.50% |
| 29 Aug 2022 | 670.15 | 670.00 | 674.95 | 667.20 | 1400803 | -1.28% |
| 26 Aug 2022 | 678.85 | 680.90 | 682.40 | 678.05 | 691903 | 0.15% |
| 25 Aug 2022 | 677.85 | 678.50 | 682.80 | 677.05 | 865146 | 0.24% |
| 24 Aug 2022 | 676.25 | 673.10 | 683.00 | 672.00 | 1473399 | 0.77% |
| 23 Aug 2022 | 671.10 | 674.50 | 678.80 | 670.25 | 1053329 | -0.62% |
| 22 Aug 2022 | 675.30 | 684.90 | 684.90 | 675.00 | 1331779 | -1.55% |
| 19 Aug 2022 | 685.95 | 697.90 | 698.95 | 683.10 | 1403378 | -1.48% |
| 18 Aug 2022 | 696.25 | 698.90 | 703.50 | 695.00 | 1010173 | -0.24% |
| 17 Aug 2022 | 697.95 | 702.00 | 704.00 | 697.00 | 1443441 | 0.04% |
| 16 Aug 2022 | 697.65 | 693.00 | 706.60 | 691.30 | 4029367 | 2.23% |
| 12 Aug 2022 | 682.40 | 683.25 | 687.10 | 681.05 | 867471 | -0.04% |
| 11 Aug 2022 | 682.65 | 685.45 | 689.80 | 681.30 | 1055646 | 0.01% |
| 10 Aug 2022 | 682.60 | 682.50 | 687.95 | 680.75 | 1133206 | 0.38% |
| 08 Aug 2022 | 680.00 | 680.35 | 688.00 | 678.50 | 1215231 | -1.07% |
| 05 Aug 2022 | 687.35 | 675.00 | 694.95 | 674.10 | 3867024 | 2.03% |
| 04 Aug 2022 | 673.70 | 682.00 | 683.45 | 670.70 | 1036357 | -0.68% |
| 03 Aug 2022 | 678.30 | 685.00 | 688.00 | 677.00 | 951585 | -1.05% |
| 02 Aug 2022 | 685.50 | 682.40 | 688.95 | 680.20 | 1061968 | 0.38% |
| 01 Aug 2022 | 682.90 | 680.00 | 685.60 | 678.40 | 949173 | 0.75% |
| 29 Jul 2022 | 677.80 | 676.15 | 683.80 | 675.00 | 1519288 | 0.43% |
| 28 Jul 2022 | 674.90 | 677.00 | 679.25 | 674.00 | 741896 | 0.08% |
| 27 Jul 2022 | 674.35 | 675.00 | 679.60 | 672.90 | 690747 | -0.15% |
| 26 Jul 2022 | 675.35 | 684.00 | 684.80 | 675.00 | 662692 | -1.26% |
| 25 Jul 2022 | 683.95 | 688.00 | 690.00 | 682.00 | 671602 | -0.68% |
| 22 Jul 2022 | 688.65 | 689.05 | 694.30 | 687.70 | 948078 | 0.16% |
| 21 Jul 2022 | 687.55 | 688.00 | 693.00 | 687.05 | 799923 | -0.02% |
| 20 Jul 2022 | 687.70 | 694.30 | 696.75 | 686.75 | 1377738 | -0.17% |
| 19 Jul 2022 | 688.85 | 697.00 | 699.00 | 688.00 | 1592940 | -1.10% |
| 18 Jul 2022 | 696.50 | 710.00 | 713.65 | 693.00 | 1620545 | -1.69% |
| 15 Jul 2022 | 708.50 | 719.45 | 721.25 | 705.05 | 999239 | -0.53% |
| 14 Jul 2022 | 712.30 | 720.10 | 721.25 | 709.00 | 874964 | -0.91% |
| 13 Jul 2022 | 718.85 | 719.90 | 723.90 | 715.45 | 887093 | 0.17% |
| 12 Jul 2022 | 717.60 | 718.70 | 724.40 | 714.35 | 1355821 | -0.08% |
| 11 Jul 2022 | 718.20 | 707.95 | 721.90 | 704.35 | 1638255 | 1.43% |
| 08 Jul 2022 | 708.10 | 701.25 | 710.80 | 701.25 | 2152750 | 1.44% |
| 07 Jul 2022 | 698.05 | 708.00 | 714.70 | 696.00 | 1843219 | -0.70% |
| 06 Jul 2022 | 702.95 | 707.00 | 713.60 | 701.50 | 1253320 | 0.04% |
| 05 Jul 2022 | 702.65 | 698.00 | 712.90 | 697.00 | 3662593 | 1.50% |
| 04 Jul 2022 | 692.30 | 678.00 | 694.00 | 678.00 | 1832039 | 2.31% |
| 01 Jul 2022 | 676.65 | 675.00 | 679.95 | 669.00 | 1330472 | 0.41% |
| 30 Jun 2022 | 673.90 | 678.50 | 683.70 | 671.00 | 1681412 | -0.68% |
| 29 Jun 2022 | 678.50 | 660.10 | 696.85 | 657.80 | 4653282 | 2.28% |
| 28 Jun 2022 | 663.35 | 663.25 | 664.80 | 659.00 | 1004747 | -0.22% |
| 27 Jun 2022 | 664.80 | 670.00 | 670.00 | 661.70 | 1405766 | 0.48% |
| 24 Jun 2022 | 661.65 | 669.30 | 673.55 | 659.10 | 1743400 | -0.53% |
| 23 Jun 2022 | 665.15 | 670.20 | 674.70 | 658.60 | 1798979 | -0.52% |
| 22 Jun 2022 | 668.60 | 666.00 | 684.90 | 664.10 | 3472810 | 0.51% |
| 21 Jun 2022 | 665.20 | 667.00 | 671.40 | 663.00 | 2355354 | 0.57% |
| 20 Jun 2022 | 661.40 | 660.45 | 666.70 | 650.00 | 3522551 | 1.05% |
| 17 Jun 2022 | 654.55 | 669.10 | 669.35 | 651.00 | 4043000 | -2.21% |
| 16 Jun 2022 | 669.35 | 703.45 | 706.00 | 667.00 | 4049782 | -3.01% |
| 15 Jun 2022 | 690.15 | 681.00 | 709.70 | 679.10 | 9204318 | 2.35% |
| 14 Jun 2022 | 674.30 | 664.10 | 684.00 | 663.00 | 5348769 | 0.91% |
| 13 Jun 2022 | 668.25 | 690.90 | 690.90 | 667.00 | 7781730 | -5.84% |
| 10 Jun 2022 | 709.70 | 713.00 | 719.75 | 708.05 | 3464178 | -1.66% |
| 09 Jun 2022 | 721.70 | 729.90 | 736.00 | 720.10 | 3729113 | -2.22% |
| 08 Jun 2022 | 738.05 | 752.90 | 752.90 | 736.10 | 4103499 | -1.99% |
| 07 Jun 2022 | 753.00 | 772.90 | 772.90 | 751.80 | 3774512 | -3.13% |
| 06 Jun 2022 | 777.35 | 800.25 | 801.70 | 775.10 | 3033514 | -2.86% |
| 03 Jun 2022 | 800.25 | 808.65 | 810.75 | 800.00 | 2052785 | -0.68% |
| 02 Jun 2022 | 805.70 | 809.95 | 813.80 | 804.00 | 1565763 | -0.58% |
| 01 Jun 2022 | 810.40 | 811.40 | 817.45 | 808.50 | 1670031 | -0.11% |
| 31 May 2022 | 811.30 | 810.00 | 822.00 | 810.00 | 4373090 | -3.16% |
| 30 May 2022 | 837.75 | 829.90 | 841.40 | 825.30 | 3133717 | 1.97% |
| 27 May 2022 | 821.60 | 818.55 | 824.65 | 814.35 | 2215807 | 1.23% |
| 26 May 2022 | 811.65 | 820.30 | 824.80 | 801.00 | 2796468 | -1.05% |
| 25 May 2022 | 820.30 | 831.50 | 841.45 | 814.25 | 4013031 | -0.34% |
| 24 May 2022 | 823.10 | 818.00 | 834.70 | 816.85 | 4287864 | 0.77% |
| 23 May 2022 | 816.85 | 826.15 | 852.70 | 803.65 | 12444648 | -1.13% |
| 20 May 2022 | 826.15 | 848.55 | 856.80 | 825.00 | 7078291 | -1.75% |
| 19 May 2022 | 840.85 | 867.00 | 867.00 | 838.00 | 7372427 | -4.05% |
| 18 May 2022 | 876.35 | 885.55 | 891.00 | 874.10 | 8919761 | 0.13% |
