Likhitha Infrastructure Ltd
NSE :LIKHITHA BSE :543240 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold LIKHITHA ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
LIKHITHA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jan 2025 | 324.15 | 321.70 | 337.80 | 318.10 | 63527 | 0.97% |
| 14 Jan 2025 | 321.05 | 324.75 | 328.80 | 315.00 | 61606 | 0.31% |
| 13 Jan 2025 | 320.05 | 333.90 | 338.40 | 316.00 | 93591 | -5.59% |
| 10 Jan 2025 | 339.00 | 338.90 | 341.90 | 321.85 | 96157 | -0.89% |
| 09 Jan 2025 | 342.05 | 348.75 | 350.20 | 340.00 | 24854 | -2.80% |
| 08 Jan 2025 | 351.90 | 346.80 | 355.20 | 339.15 | 65597 | 1.47% |
| 07 Jan 2025 | 346.80 | 346.65 | 352.00 | 344.00 | 48495 | 0.06% |
| 06 Jan 2025 | 346.60 | 362.40 | 362.45 | 346.00 | 65432 | -3.35% |
| 03 Jan 2025 | 358.60 | 360.45 | 371.65 | 354.00 | 52421 | -1.42% |
| 02 Jan 2025 | 363.75 | 362.75 | 365.00 | 358.00 | 37815 | 0.73% |
| 01 Jan 2025 | 361.10 | 350.25 | 363.00 | 349.95 | 32606 | 3.10% |
| 31 Dec 2024 | 350.25 | 349.00 | 353.50 | 345.05 | 24553 | -0.07% |
| 30 Dec 2024 | 350.50 | 356.10 | 356.10 | 350.00 | 34023 | -1.32% |
| 27 Dec 2024 | 355.20 | 352.25 | 357.45 | 350.05 | 33951 | 1.12% |
| 26 Dec 2024 | 351.25 | 356.50 | 359.50 | 349.00 | 31646 | -1.20% |
| 24 Dec 2024 | 355.50 | 354.95 | 358.95 | 350.10 | 37951 | 1.08% |
| 23 Dec 2024 | 351.70 | 353.50 | 356.00 | 346.05 | 66914 | -0.24% |
| 20 Dec 2024 | 352.55 | 362.00 | 364.50 | 351.10 | 97750 | -2.84% |
| 19 Dec 2024 | 362.85 | 361.10 | 368.30 | 360.50 | 61243 | -1.84% |
| 18 Dec 2024 | 369.65 | 382.00 | 384.00 | 367.10 | 97301 | -3.61% |
| 17 Dec 2024 | 383.50 | 385.00 | 388.00 | 382.00 | 49241 | -0.90% |
| 16 Dec 2024 | 387.00 | 389.45 | 395.40 | 385.10 | 53749 | -0.42% |
| 13 Dec 2024 | 388.65 | 397.50 | 400.70 | 384.00 | 75755 | -1.16% |
| 12 Dec 2024 | 393.20 | 394.80 | 403.00 | 382.05 | 149941 | 0.49% |
| 11 Dec 2024 | 391.30 | 396.00 | 396.90 | 388.95 | 77862 | -0.99% |
| 10 Dec 2024 | 395.20 | 393.30 | 397.95 | 385.45 | 146553 | 0.92% |
| 09 Dec 2024 | 391.60 | 399.05 | 399.05 | 386.10 | 134690 | -2.27% |
| 06 Dec 2024 | 400.70 | 393.50 | 404.30 | 389.60 | 467056 | 3.35% |
| 05 Dec 2024 | 387.70 | 356.65 | 392.05 | 356.40 | 850508 | 9.67% |
| 04 Dec 2024 | 353.50 | 357.50 | 360.30 | 352.00 | 37822 | -0.86% |
| 03 Dec 2024 | 356.55 | 353.00 | 364.00 | 353.00 | 54263 | 0.42% |
| 02 Dec 2024 | 355.05 | 360.00 | 369.00 | 353.85 | 84362 | -1.69% |
| 29 Nov 2024 | 361.15 | 360.50 | 365.05 | 353.90 | 44538 | 0.38% |
| 28 Nov 2024 | 359.80 | 361.00 | 367.45 | 357.00 | 39491 | 0.01% |
| 27 Nov 2024 | 359.75 | 359.95 | 367.00 | 352.05 | 60437 | 0.26% |
| 26 Nov 2024 | 358.80 | 346.95 | 361.60 | 345.00 | 50124 | 3.42% |
| 25 Nov 2024 | 346.95 | 350.00 | 355.35 | 345.00 | 55983 | 1.11% |
| 22 Nov 2024 | 343.15 | 340.00 | 346.25 | 337.15 | 31230 | 0.75% |
| 21 Nov 2024 | 340.60 | 344.80 | 344.80 | 335.55 | 52521 | -1.65% |
| 19 Nov 2024 | 346.30 | 344.00 | 354.35 | 339.95 | 82838 | 1.69% |
| 18 Nov 2024 | 340.55 | 339.95 | 344.85 | 331.05 | 67871 | 0.68% |
| 14 Nov 2024 | 338.25 | 343.20 | 349.85 | 336.20 | 61287 | -0.97% |
| 13 Nov 2024 | 341.55 | 350.60 | 352.75 | 340.00 | 70610 | -3.63% |
| 12 Nov 2024 | 354.40 | 360.55 | 366.75 | 350.10 | 59416 | -2.34% |
| 11 Nov 2024 | 362.90 | 365.00 | 370.20 | 357.75 | 30974 | -1.24% |
| 08 Nov 2024 | 367.45 | 370.60 | 374.35 | 365.00 | 36421 | -1.59% |
| 07 Nov 2024 | 373.40 | 379.45 | 381.75 | 370.60 | 32218 | -1.28% |
| 06 Nov 2024 | 378.25 | 368.10 | 379.80 | 367.15 | 46601 | 2.58% |
| 05 Nov 2024 | 368.75 | 360.00 | 372.00 | 359.00 | 40452 | 1.44% |
| 04 Nov 2024 | 363.50 | 375.00 | 377.15 | 359.00 | 53058 | -2.90% |
| 01 Nov 2024 | 374.35 | 370.75 | 375.00 | 370.75 | 22705 | 2.07% |
| 31 Oct 2024 | 366.75 | 364.00 | 372.10 | 358.75 | 51190 | 1.02% |
| 30 Oct 2024 | 363.05 | 345.45 | 364.90 | 340.20 | 60216 | 5.28% |
| 29 Oct 2024 | 344.85 | 344.45 | 346.75 | 338.75 | 49758 | 0.45% |
| 28 Oct 2024 | 343.30 | 341.00 | 350.00 | 338.00 | 65089 | 0.44% |
| 25 Oct 2024 | 341.80 | 352.35 | 353.00 | 340.05 | 68378 | -2.51% |
| 24 Oct 2024 | 350.60 | 361.90 | 361.90 | 349.20 | 45900 | -2.16% |
| 23 Oct 2024 | 358.35 | 347.00 | 366.95 | 344.40 | 84711 | 1.40% |
| 22 Oct 2024 | 353.40 | 364.60 | 365.00 | 348.25 | 79883 | -3.07% |
| 21 Oct 2024 | 364.60 | 372.65 | 375.95 | 362.55 | 51561 | -1.69% |
| 18 Oct 2024 | 370.85 | 374.00 | 374.00 | 363.95 | 43569 | -0.48% |
| 17 Oct 2024 | 372.65 | 378.45 | 378.45 | 370.30 | 41403 | -1.53% |
| 16 Oct 2024 | 378.45 | 381.05 | 384.75 | 372.75 | 47989 | -0.54% |
| 15 Oct 2024 | 380.50 | 376.85 | 391.80 | 375.15 | 178965 | 0.97% |
| 14 Oct 2024 | 376.85 | 380.70 | 380.90 | 372.00 | 55020 | -0.03% |
| 11 Oct 2024 | 376.95 | 383.70 | 384.65 | 370.00 | 64314 | -1.85% |
| 10 Oct 2024 | 384.05 | 383.50 | 390.00 | 382.60 | 35640 | 0.58% |
| 09 Oct 2024 | 381.85 | 386.30 | 390.20 | 380.10 | 65268 | -0.96% |
| 08 Oct 2024 | 385.55 | 365.00 | 389.50 | 365.00 | 123388 | 4.57% |
| 07 Oct 2024 | 368.70 | 382.00 | 387.45 | 365.10 | 121138 | -4.11% |
| 04 Oct 2024 | 384.50 | 371.90 | 395.00 | 364.80 | 241193 | 3.85% |
| 03 Oct 2024 | 370.25 | 371.80 | 379.90 | 367.70 | 131993 | -3.32% |
| 01 Oct 2024 | 382.95 | 388.00 | 397.00 | 380.60 | 83927 | -1.20% |
| 30 Sep 2024 | 387.60 | 387.90 | 390.00 | 381.10 | 69191 | 0.10% |
| 27 Sep 2024 | 387.20 | 384.70 | 391.00 | 380.00 | 76592 | 1.71% |
| 26 Sep 2024 | 380.70 | 388.00 | 388.05 | 379.00 | 79071 | -1.51% |
| 25 Sep 2024 | 386.55 | 394.70 | 396.70 | 384.30 | 84942 | -1.82% |
| 24 Sep 2024 | 393.70 | 396.50 | 401.80 | 391.30 | 69707 | -0.30% |
| 23 Sep 2024 | 394.90 | 389.00 | 400.20 | 382.25 | 99067 | 1.84% |
| 20 Sep 2024 | 387.75 | 391.45 | 400.45 | 375.60 | 152744 | -0.50% |
| 19 Sep 2024 | 389.70 | 395.70 | 402.05 | 385.00 | 161572 | -2.10% |
| 18 Sep 2024 | 398.05 | 400.50 | 409.50 | 393.10 | 99723 | -0.60% |
| 17 Sep 2024 | 400.45 | 411.90 | 414.45 | 399.55 | 92657 | -2.32% |
| 16 Sep 2024 | 409.95 | 415.75 | 415.75 | 406.30 | 53250 | -0.34% |
| 13 Sep 2024 | 411.35 | 408.50 | 412.95 | 406.60 | 65645 | 1.26% |
| 12 Sep 2024 | 406.25 | 410.50 | 417.40 | 403.35 | 94939 | -0.42% |
| 11 Sep 2024 | 407.95 | 413.75 | 415.25 | 407.00 | 70227 | -0.72% |
| 10 Sep 2024 | 410.90 | 415.15 | 419.80 | 410.00 | 57757 | -0.32% |
| 09 Sep 2024 | 412.20 | 424.00 | 429.00 | 409.00 | 152350 | -3.95% |
| 06 Sep 2024 | 429.15 | 435.00 | 448.70 | 424.05 | 158182 | -0.88% |
| 05 Sep 2024 | 432.95 | 434.45 | 437.90 | 431.30 | 77982 | 0.05% |
| 04 Sep 2024 | 432.75 | 420.50 | 440.25 | 415.65 | 127176 | 0.42% |
| 03 Sep 2024 | 430.95 | 431.15 | 435.00 | 420.05 | 86250 | 0.36% |
| 02 Sep 2024 | 429.40 | 442.50 | 442.85 | 425.60 | 137568 | -2.70% |
| 30 Aug 2024 | 441.30 | 441.50 | 448.00 | 438.05 | 121072 | 0.51% |
| 29 Aug 2024 | 439.05 | 443.85 | 443.85 | 436.75 | 147283 | -1.23% |
| 28 Aug 2024 | 444.50 | 433.95 | 452.00 | 432.00 | 558270 | 3.34% |
| 27 Aug 2024 | 430.15 | 429.00 | 433.95 | 422.10 | 105060 | 0.68% |
| 26 Aug 2024 | 427.25 | 423.90 | 439.70 | 421.15 | 230178 | 1.33% |
| 23 Aug 2024 | 421.65 | 420.90 | 428.00 | 413.60 | 145033 | 0.57% |
| 22 Aug 2024 | 419.25 | 432.30 | 432.95 | 418.10 | 75798 | -2.42% |
| 21 Aug 2024 | 429.65 | 419.00 | 434.90 | 413.45 | 228933 | 2.66% |
| 20 Aug 2024 | 418.50 | 430.00 | 432.10 | 413.00 | 173331 | -1.88% |
| 19 Aug 2024 | 426.50 | 380.95 | 432.10 | 380.95 | 868335 | 12.37% |
| 16 Aug 2024 | 379.55 | 385.90 | 392.35 | 376.85 | 103681 | -0.81% |
| 14 Aug 2024 | 382.65 | 382.90 | 387.00 | 375.55 | 121624 | 1.07% |
| 13 Aug 2024 | 378.60 | 396.40 | 398.30 | 376.85 | 220319 | -3.08% |
| 12 Aug 2024 | 390.65 | 393.05 | 400.90 | 388.30 | 283521 | -3.71% |
| 09 Aug 2024 | 405.70 | 416.10 | 419.40 | 401.00 | 176842 | -1.42% |
| 08 Aug 2024 | 411.55 | 417.40 | 420.35 | 410.00 | 96822 | -0.70% |
| 07 Aug 2024 | 414.45 | 409.15 | 420.50 | 404.05 | 144620 | 2.79% |
| 06 Aug 2024 | 403.20 | 410.90 | 425.90 | 397.90 | 172480 | -0.59% |
| 05 Aug 2024 | 405.60 | 400.00 | 422.00 | 397.00 | 357372 | -6.71% |
| 02 Aug 2024 | 434.75 | 435.00 | 441.50 | 431.00 | 114309 | -2.17% |
| 01 Aug 2024 | 444.40 | 448.00 | 465.70 | 442.05 | 367003 | -0.36% |
| 31 Jul 2024 | 446.00 | 454.25 | 456.10 | 444.00 | 130007 | -1.44% |
| 30 Jul 2024 | 452.50 | 436.70 | 459.90 | 431.05 | 478334 | 4.77% |
| 29 Jul 2024 | 431.90 | 436.30 | 443.00 | 430.00 | 123489 | 0.10% |
| 26 Jul 2024 | 431.45 | 436.90 | 439.25 | 430.20 | 107299 | -0.68% |
| 25 Jul 2024 | 434.40 | 430.60 | 441.20 | 426.35 | 141960 | -0.63% |
| 24 Jul 2024 | 437.15 | 445.80 | 447.70 | 433.55 | 175679 | -0.22% |
| 23 Jul 2024 | 438.10 | 435.60 | 453.70 | 405.05 | 558300 | 1.60% |
| 22 Jul 2024 | 431.20 | 423.30 | 437.90 | 416.45 | 153044 | 0.56% |
| 19 Jul 2024 | 428.80 | 448.25 | 449.35 | 425.15 | 250992 | -4.34% |
| 18 Jul 2024 | 448.25 | 451.00 | 451.40 | 442.30 | 130413 | -0.95% |
| 16 Jul 2024 | 452.55 | 461.00 | 462.65 | 451.00 | 153781 | -1.41% |
| 15 Jul 2024 | 459.00 | 459.25 | 468.20 | 448.00 | 183342 | 0.51% |
| 12 Jul 2024 | 456.65 | 471.85 | 494.00 | 454.10 | 609025 | -2.75% |
| 11 Jul 2024 | 469.55 | 462.70 | 480.80 | 455.55 | 444072 | 1.92% |
| 10 Jul 2024 | 460.70 | 465.50 | 465.50 | 442.00 | 230353 | -0.54% |
| 09 Jul 2024 | 463.20 | 450.00 | 483.95 | 450.00 | 1049216 | 3.95% |
| 08 Jul 2024 | 445.60 | 456.90 | 458.80 | 442.20 | 129144 | -1.92% |
| 05 Jul 2024 | 454.30 | 453.30 | 459.45 | 450.20 | 129749 | -0.14% |
| 04 Jul 2024 | 454.95 | 463.90 | 463.90 | 454.00 | 129187 | -1.67% |
| 03 Jul 2024 | 462.70 | 464.50 | 468.25 | 454.10 | 192175 | 0.85% |
| 02 Jul 2024 | 458.80 | 479.00 | 481.95 | 453.95 | 279146 | -2.34% |
| 01 Jul 2024 | 469.80 | 459.00 | 477.30 | 448.50 | 456653 | 2.76% |
| 28 Jun 2024 | 457.20 | 442.00 | 473.00 | 438.20 | 708365 | 4.37% |
| 27 Jun 2024 | 438.05 | 455.85 | 457.70 | 434.05 | 243925 | -3.26% |
| 26 Jun 2024 | 452.80 | 469.75 | 470.80 | 451.50 | 289368 | -3.13% |
| 25 Jun 2024 | 467.45 | 484.80 | 487.75 | 465.00 | 470359 | -2.65% |
| 24 Jun 2024 | 480.15 | 430.90 | 497.45 | 430.00 | 2691842 | 12.26% |
| 21 Jun 2024 | 427.70 | 435.50 | 444.95 | 422.70 | 167450 | -0.93% |
| 20 Jun 2024 | 431.70 | 434.50 | 434.70 | 428.00 | 110461 | -0.16% |
| 19 Jun 2024 | 432.40 | 445.00 | 451.60 | 421.65 | 214752 | -2.34% |
| 18 Jun 2024 | 442.75 | 440.95 | 448.00 | 436.50 | 249077 | 1.44% |
| 14 Jun 2024 | 436.45 | 425.00 | 445.00 | 424.05 | 347166 | 3.51% |
| 13 Jun 2024 | 421.65 | 440.00 | 449.00 | 418.10 | 467440 | -3.57% |
| 12 Jun 2024 | 437.25 | 444.95 | 465.00 | 432.25 | 1055366 | -2.17% |
| 11 Jun 2024 | 446.95 | 432.00 | 455.95 | 421.25 | 3081355 | 4.86% |
| 10 Jun 2024 | 426.25 | 362.00 | 426.95 | 360.00 | 3469217 | 19.80% |
| 07 Jun 2024 | 355.80 | 358.80 | 358.80 | 350.15 | 176742 | 0.03% |
| 06 Jun 2024 | 355.70 | 335.00 | 364.00 | 328.75 | 483443 | 9.58% |
| 05 Jun 2024 | 324.60 | 319.95 | 337.10 | 308.10 | 402955 | 2.74% |
| 04 Jun 2024 | 315.95 | 347.55 | 353.45 | 294.90 | 561653 | -9.09% |
| 03 Jun 2024 | 347.55 | 374.00 | 374.00 | 342.55 | 302043 | 1.95% |
| 31 May 2024 | 340.90 | 343.60 | 345.00 | 337.80 | 150037 | -0.07% |
| 30 May 2024 | 341.15 | 339.90 | 345.00 | 334.05 | 170361 | 0.26% |
| 29 May 2024 | 340.25 | 349.25 | 350.00 | 337.85 | 193930 | -2.58% |
| 28 May 2024 | 349.25 | 347.00 | 358.60 | 344.80 | 237823 | 2.00% |
| 27 May 2024 | 342.40 | 359.90 | 370.00 | 341.00 | 466467 | -4.18% |
| 24 May 2024 | 357.35 | 369.00 | 369.00 | 356.00 | 140050 | -2.59% |
| 23 May 2024 | 366.85 | 366.35 | 380.50 | 365.00 | 234051 | 0.64% |
| 22 May 2024 | 364.50 | 370.90 | 375.00 | 363.60 | 116286 | -1.26% |
| 21 May 2024 | 369.15 | 359.40 | 376.50 | 352.00 | 260391 | 2.66% |
| 18 May 2024 | 359.60 | 363.80 | 366.40 | 356.50 | 72705 | -1.37% |
| 17 May 2024 | 364.60 | 369.00 | 376.95 | 361.35 | 159868 | -1.09% |
| 16 May 2024 | 368.60 | 378.00 | 382.00 | 365.15 | 195177 | -1.96% |
| 15 May 2024 | 375.95 | 371.20 | 382.05 | 366.15 | 339182 | 1.83% |
| 14 May 2024 | 369.20 | 364.00 | 377.70 | 356.05 | 343390 | 1.83% |
| 13 May 2024 | 362.55 | 362.95 | 377.80 | 351.00 | 434078 | 1.54% |
| 10 May 2024 | 357.05 | 337.55 | 365.00 | 330.00 | 683350 | 6.92% |
| 09 May 2024 | 333.95 | 345.55 | 347.90 | 330.35 | 264177 | -3.64% |
| 08 May 2024 | 346.55 | 346.60 | 354.60 | 345.00 | 165828 | -2.41% |
| 07 May 2024 | 355.10 | 356.70 | 357.00 | 345.00 | 228135 | -0.17% |
| 06 May 2024 | 355.70 | 360.00 | 382.30 | 350.55 | 739404 | -1.17% |
| 03 May 2024 | 359.90 | 362.30 | 364.70 | 353.15 | 404382 | -0.65% |
| 02 May 2024 | 362.25 | 356.40 | 366.00 | 352.55 | 592719 | 3.15% |
| 30 Apr 2024 | 351.20 | 312.85 | 366.00 | 309.00 | 1806269 | 12.80% |
| 29 Apr 2024 | 311.35 | 315.10 | 318.95 | 310.00 | 167288 | -0.81% |
| 26 Apr 2024 | 313.90 | 320.00 | 323.55 | 312.60 | 214167 | -0.90% |
| 25 Apr 2024 | 316.75 | 320.55 | 322.50 | 312.15 | 177787 | -1.26% |
| 24 Apr 2024 | 320.80 | 313.50 | 325.00 | 308.50 | 384482 | 2.92% |
| 23 Apr 2024 | 311.70 | 318.10 | 320.95 | 308.00 | 294818 | -2.01% |
| 22 Apr 2024 | 318.10 | 327.00 | 332.90 | 314.15 | 754667 | -1.03% |
| 19 Apr 2024 | 321.40 | 307.55 | 325.95 | 301.30 | 1751673 | 4.52% |
| 18 Apr 2024 | 307.50 | 295.00 | 323.00 | 293.30 | 3295072 | 9.98% |
| 16 Apr 2024 | 279.60 | 281.50 | 293.00 | 277.35 | 852404 | 0.05% |
| 15 Apr 2024 | 279.45 | 254.95 | 287.45 | 247.65 | 2983766 | 9.42% |
| 12 Apr 2024 | 255.40 | 255.50 | 257.90 | 251.60 | 116635 | 0.02% |
| 10 Apr 2024 | 255.35 | 257.85 | 258.20 | 253.25 | 53674 | -0.20% |
| 09 Apr 2024 | 255.85 | 259.75 | 260.90 | 252.05 | 71900 | -1.22% |
| 08 Apr 2024 | 259.00 | 261.20 | 261.40 | 256.05 | 67408 | 0.15% |
| 05 Apr 2024 | 258.60 | 259.10 | 259.95 | 254.25 | 90823 | 0.31% |
| 04 Apr 2024 | 257.80 | 253.40 | 259.05 | 251.50 | 126073 | 2.48% |
| 03 Apr 2024 | 251.55 | 253.85 | 254.80 | 249.50 | 90195 | -0.18% |
| 02 Apr 2024 | 252.00 | 248.00 | 252.50 | 244.55 | 108849 | 2.69% |
| 01 Apr 2024 | 245.40 | 235.25 | 246.65 | 235.25 | 195985 | 5.59% |
| 28 Mar 2024 | 232.40 | 233.60 | 239.90 | 230.15 | 236632 | -1.50% |
| 27 Mar 2024 | 235.95 | 244.70 | 247.00 | 234.20 | 343866 | -2.52% |
| 26 Mar 2024 | 242.05 | 247.40 | 249.15 | 240.10 | 175203 | -2.16% |
| 22 Mar 2024 | 247.40 | 250.00 | 252.40 | 246.00 | 119331 | -0.02% |
| 21 Mar 2024 | 247.45 | 249.90 | 255.20 | 245.85 | 93118 | -0.34% |
| 20 Mar 2024 | 248.30 | 256.40 | 256.90 | 245.70 | 151351 | -2.32% |
| 19 Mar 2024 | 254.20 | 251.80 | 255.35 | 250.65 | 74121 | 0.65% |
| 18 Mar 2024 | 252.55 | 257.70 | 257.90 | 250.80 | 69337 | -1.60% |
| 15 Mar 2024 | 256.65 | 253.10 | 258.90 | 249.00 | 87969 | 1.36% |
| 14 Mar 2024 | 253.20 | 238.10 | 255.45 | 238.10 | 174202 | 5.26% |
| 13 Mar 2024 | 240.55 | 250.05 | 265.00 | 236.05 | 643575 | -1.45% |
| 12 Mar 2024 | 244.10 | 248.25 | 248.50 | 238.25 | 132011 | -1.39% |
| 11 Mar 2024 | 247.55 | 259.00 | 259.60 | 244.50 | 140569 | -3.24% |
| 07 Mar 2024 | 255.85 | 258.20 | 259.40 | 254.00 | 73431 | -0.51% |
| 06 Mar 2024 | 257.15 | 265.40 | 265.40 | 253.55 | 131856 | -3.09% |
| 05 Mar 2024 | 265.35 | 261.00 | 272.90 | 258.60 | 227713 | 1.67% |
| 04 Mar 2024 | 261.00 | 264.35 | 267.75 | 260.15 | 74673 | -1.27% |
| 02 Mar 2024 | 264.35 | 266.55 | 269.95 | 262.00 | 11704 | -0.30% |
| 01 Mar 2024 | 265.15 | 265.15 | 268.25 | 263.55 | 67728 | 0.82% |
| 29 Feb 2024 | 263.00 | 261.75 | 264.40 | 259.30 | 53382 | 0.48% |
| 28 Feb 2024 | 261.75 | 270.90 | 272.70 | 260.00 | 95894 | -2.98% |
| 27 Feb 2024 | 269.80 | 273.50 | 274.60 | 268.55 | 75233 | 0.13% |
| 26 Feb 2024 | 269.45 | 273.00 | 273.60 | 268.65 | 92056 | -1.52% |
| 23 Feb 2024 | 273.60 | 270.60 | 275.65 | 269.10 | 114415 | 1.58% |
| 22 Feb 2024 | 269.35 | 278.95 | 278.95 | 267.00 | 102999 | -2.00% |
| 21 Feb 2024 | 274.85 | 270.25 | 279.50 | 270.25 | 146667 | 0.90% |
| 20 Feb 2024 | 272.40 | 271.90 | 276.00 | 268.45 | 131979 | 0.89% |
| 19 Feb 2024 | 270.00 | 270.80 | 274.50 | 268.05 | 97670 | 0.35% |
| 16 Feb 2024 | 269.05 | 269.90 | 270.95 | 265.15 | 90469 | 0.98% |
| 15 Feb 2024 | 266.45 | 264.35 | 271.55 | 263.10 | 113565 | 2.03% |
| 14 Feb 2024 | 261.15 | 250.00 | 265.00 | 249.00 | 204125 | 2.96% |
| 13 Feb 2024 | 253.65 | 261.60 | 286.20 | 251.20 | 876823 | -2.70% |
| 12 Feb 2024 | 260.70 | 281.90 | 282.00 | 254.55 | 205053 | -6.54% |
| 09 Feb 2024 | 278.95 | 285.00 | 286.90 | 272.70 | 293013 | -2.12% |
| 08 Feb 2024 | 285.00 | 285.10 | 291.90 | 281.70 | 470852 | 0.69% |
| 07 Feb 2024 | 283.05 | 276.50 | 284.20 | 273.00 | 534391 | 4.02% |
| 06 Feb 2024 | 272.10 | 259.60 | 273.90 | 255.85 | 277672 | 5.12% |
| 05 Feb 2024 | 258.85 | 261.10 | 261.45 | 256.20 | 223393 | -0.14% |
| 02 Feb 2024 | 259.20 | 265.60 | 265.60 | 258.30 | 191755 | -1.28% |
| 01 Feb 2024 | 262.55 | 260.50 | 264.60 | 257.00 | 124881 | 1.41% |
| 31 Jan 2024 | 258.90 | 258.50 | 264.70 | 255.00 | 219060 | 0.92% |
| 30 Jan 2024 | 256.55 | 260.80 | 261.55 | 255.60 | 170699 | -1.19% |
| 29 Jan 2024 | 259.65 | 256.80 | 267.20 | 255.15 | 192854 | 1.19% |
| 25 Jan 2024 | 256.60 | 260.00 | 260.00 | 255.00 | 152277 | -0.23% |
| 24 Jan 2024 | 257.20 | 261.00 | 263.15 | 254.80 | 187390 | -1.46% |
| 23 Jan 2024 | 261.00 | 274.00 | 276.00 | 260.00 | 209436 | -3.67% |
| 20 Jan 2024 | 270.95 | 275.35 | 275.50 | 270.00 | 77991 | -0.93% |
| 19 Jan 2024 | 273.50 | 273.70 | 275.40 | 271.00 | 129025 | 1.03% |
| 18 Jan 2024 | 270.70 | 267.50 | 273.00 | 263.75 | 137914 | 1.08% |
| 17 Jan 2024 | 267.80 | 274.75 | 276.75 | 267.20 | 335169 | -3.23% |
| 16 Jan 2024 | 276.75 | 280.50 | 281.65 | 275.10 | 113828 | -0.97% |
| 15 Jan 2024 | 279.45 | 280.05 | 281.80 | 276.35 | 162962 | -0.27% |
| 12 Jan 2024 | 280.20 | 283.80 | 288.40 | 279.80 | 123393 | -0.67% |
| 11 Jan 2024 | 282.10 | 284.00 | 284.00 | 279.40 | 158792 | 0.93% |
| 10 Jan 2024 | 279.50 | 279.60 | 280.05 | 277.10 | 88333 | 0.31% |
| 09 Jan 2024 | 278.65 | 281.40 | 283.35 | 278.05 | 128884 | -0.38% |
| 08 Jan 2024 | 279.70 | 283.60 | 287.25 | 277.45 | 202315 | -0.43% |
| 05 Jan 2024 | 280.90 | 281.35 | 283.45 | 278.65 | 181490 | 0.52% |
| 04 Jan 2024 | 279.45 | 281.70 | 283.00 | 279.00 | 240855 | -0.07% |
| 03 Jan 2024 | 279.65 | 283.10 | 291.50 | 278.50 | 564235 | -0.48% |
| 02 Jan 2024 | 281.00 | 280.65 | 283.00 | 277.05 | 211721 | 0.55% |
| 01 Jan 2024 | 279.45 | 281.00 | 285.45 | 279.00 | 187219 | -0.09% |
| 29 Dec 2023 | 279.70 | 280.00 | 280.80 | 278.00 | 68357 | 0.23% |
| 28 Dec 2023 | 279.05 | 280.00 | 282.15 | 278.55 | 84170 | -0.07% |
| 27 Dec 2023 | 279.25 | 281.90 | 284.05 | 278.00 | 144369 | -0.36% |
| 26 Dec 2023 | 280.25 | 284.20 | 284.90 | 279.15 | 148186 | -0.59% |
| 22 Dec 2023 | 281.90 | 281.30 | 286.55 | 280.00 | 114071 | 0.21% |
| 21 Dec 2023 | 281.30 | 278.00 | 287.50 | 277.00 | 226823 | -0.74% |
| 20 Dec 2023 | 283.40 | 292.05 | 293.80 | 282.00 | 149200 | -2.88% |
| 19 Dec 2023 | 291.80 | 293.00 | 295.00 | 290.10 | 113106 | 0.78% |
| 18 Dec 2023 | 289.55 | 285.15 | 291.80 | 282.90 | 149425 | 1.86% |
| 15 Dec 2023 | 284.25 | 286.35 | 288.90 | 281.95 | 129771 | -0.49% |
| 14 Dec 2023 | 285.65 | 289.50 | 289.90 | 285.00 | 105290 | -0.44% |
| 13 Dec 2023 | 286.90 | 291.70 | 291.70 | 283.10 | 106285 | -0.68% |
| 12 Dec 2023 | 288.85 | 294.75 | 294.80 | 285.00 | 138353 | -1.38% |
| 11 Dec 2023 | 292.90 | 293.60 | 295.00 | 288.00 | 126931 | 0.29% |
| 08 Dec 2023 | 292.05 | 296.00 | 297.00 | 290.70 | 99963 | -0.90% |
| 07 Dec 2023 | 294.70 | 293.10 | 297.00 | 289.35 | 158903 | 0.87% |
| 06 Dec 2023 | 292.15 | 283.45 | 294.95 | 280.45 | 360745 | 3.00% |
| 05 Dec 2023 | 283.65 | 285.30 | 287.00 | 282.90 | 161290 | -0.58% |
| 04 Dec 2023 | 285.30 | 287.10 | 290.25 | 283.05 | 168540 | 0.56% |
| 01 Dec 2023 | 283.70 | 286.65 | 289.00 | 283.10 | 154351 | -0.39% |
| 30 Nov 2023 | 284.80 | 284.45 | 286.80 | 282.00 | 93318 | 0.25% |
| 29 Nov 2023 | 284.10 | 286.10 | 288.00 | 282.50 | 147929 | -0.66% |
| 28 Nov 2023 | 286.00 | 290.15 | 292.95 | 285.00 | 182102 | -1.41% |
| 24 Nov 2023 | 290.10 | 294.25 | 296.70 | 289.20 | 112163 | -1.38% |
| 23 Nov 2023 | 294.15 | 298.25 | 300.45 | 293.45 | 90892 | -1.69% |
| 22 Nov 2023 | 299.20 | 293.00 | 305.40 | 293.00 | 191754 | 1.30% |
| 21 Nov 2023 | 295.35 | 294.70 | 297.30 | 293.00 | 66501 | 0.70% |
| 20 Nov 2023 | 293.30 | 292.05 | 295.00 | 290.65 | 116824 | -0.59% |
| 17 Nov 2023 | 295.05 | 293.40 | 296.50 | 292.20 | 91772 | 0.72% |
| 16 Nov 2023 | 292.95 | 294.40 | 296.10 | 291.50 | 96606 | -0.10% |
| 15 Nov 2023 | 293.25 | 298.80 | 301.80 | 292.10 | 144922 | -0.81% |
| 13 Nov 2023 | 295.65 | 302.00 | 302.00 | 294.35 | 133772 | -1.63% |
| 12 Nov 2023 | 300.55 | 299.80 | 302.95 | 299.10 | 38619 | 1.26% |
| 10 Nov 2023 | 296.80 | 297.40 | 298.90 | 295.10 | 81741 | -0.18% |
| 09 Nov 2023 | 297.35 | 302.85 | 303.95 | 295.35 | 122779 | -1.95% |
| 08 Nov 2023 | 303.25 | 302.00 | 306.90 | 297.35 | 210235 | 1.07% |
| 07 Nov 2023 | 300.05 | 323.90 | 327.00 | 297.05 | 365628 | -6.93% |
| 06 Nov 2023 | 322.40 | 304.00 | 326.50 | 303.60 | 384871 | 7.13% |
| 03 Nov 2023 | 300.95 | 295.60 | 303.55 | 295.60 | 76323 | 2.16% |
| 02 Nov 2023 | 294.60 | 296.75 | 299.70 | 291.20 | 104175 | 0.19% |
| 01 Nov 2023 | 294.05 | 301.00 | 302.05 | 291.55 | 91257 | -2.02% |
| 31 Oct 2023 | 300.10 | 300.90 | 304.85 | 297.80 | 56991 | 0.20% |
| 30 Oct 2023 | 299.50 | 298.60 | 303.00 | 293.00 | 93598 | 0.77% |
| 27 Oct 2023 | 297.20 | 291.50 | 299.90 | 291.50 | 95869 | 2.27% |
| 26 Oct 2023 | 290.60 | 296.50 | 299.40 | 282.10 | 230985 | -1.99% |
| 25 Oct 2023 | 296.50 | 304.50 | 309.70 | 292.05 | 166479 | -2.19% |
| 23 Oct 2023 | 303.15 | 324.30 | 324.30 | 300.10 | 214114 | -6.69% |
| 20 Oct 2023 | 324.90 | 324.35 | 332.95 | 320.85 | 131504 | 0.17% |
| 19 Oct 2023 | 324.35 | 318.70 | 325.45 | 317.25 | 92091 | 1.77% |
| 18 Oct 2023 | 318.70 | 319.40 | 324.50 | 317.50 | 120836 | 0.17% |
| 17 Oct 2023 | 318.15 | 318.15 | 325.00 | 316.35 | 101326 | 0.05% |
| 16 Oct 2023 | 318.00 | 324.85 | 325.00 | 311.80 | 158947 | -1.79% |
| 13 Oct 2023 | 323.80 | 318.00 | 325.70 | 318.00 | 91598 | 0.78% |
| 12 Oct 2023 | 321.30 | 326.90 | 327.50 | 320.00 | 121429 | -1.24% |
| 11 Oct 2023 | 325.35 | 328.95 | 333.25 | 323.50 | 129901 | -0.41% |
| 10 Oct 2023 | 326.70 | 316.55 | 328.00 | 316.55 | 115335 | 2.82% |
| 09 Oct 2023 | 317.75 | 324.85 | 325.00 | 312.20 | 163830 | -2.98% |
| 06 Oct 2023 | 327.50 | 329.00 | 331.75 | 324.25 | 98483 | 0.09% |
| 05 Oct 2023 | 327.20 | 329.05 | 335.80 | 325.90 | 101800 | 0.17% |
| 04 Oct 2023 | 326.65 | 331.85 | 332.80 | 321.00 | 158708 | -1.89% |
| 03 Oct 2023 | 332.95 | 339.50 | 339.70 | 331.50 | 172342 | -1.41% |
| 29 Sep 2023 | 337.70 | 336.50 | 343.00 | 328.00 | 507457 | 2.30% |
| 28 Sep 2023 | 330.10 | 327.00 | 338.90 | 325.55 | 345707 | 0.38% |
| 27 Sep 2023 | 328.85 | 329.10 | 332.00 | 320.10 | 231525 | 0.92% |
| 26 Sep 2023 | 325.85 | 332.10 | 335.85 | 324.25 | 326392 | -0.96% |
| 25 Sep 2023 | 329.00 | 312.90 | 339.00 | 311.95 | 1509666 | 7.06% |
| 22 Sep 2023 | 307.30 | 309.00 | 316.00 | 306.00 | 174339 | -0.19% |
| 21 Sep 2023 | 307.90 | 308.20 | 316.95 | 306.95 | 249758 | 0.29% |
| 20 Sep 2023 | 307.00 | 298.00 | 309.65 | 296.10 | 227311 | 2.25% |
| 18 Sep 2023 | 300.25 | 308.40 | 309.80 | 298.10 | 158739 | -2.15% |
| 15 Sep 2023 | 306.85 | 301.75 | 309.50 | 301.75 | 132549 | 1.69% |
| 14 Sep 2023 | 301.75 | 303.90 | 308.95 | 298.60 | 140961 | -0.15% |
| 13 Sep 2023 | 302.20 | 297.00 | 308.15 | 293.00 | 180358 | -0.26% |
| 12 Sep 2023 | 303.00 | 318.50 | 318.70 | 296.30 | 270181 | -4.24% |
| 11 Sep 2023 | 316.40 | 315.00 | 326.40 | 308.05 | 777164 | 4.41% |
| 08 Sep 2023 | 303.05 | 304.40 | 308.65 | 302.10 | 132117 | 0.21% |
| 07 Sep 2023 | 302.40 | 302.90 | 306.50 | 301.30 | 74043 | -0.25% |
| 06 Sep 2023 | 303.15 | 310.85 | 311.50 | 301.00 | 155734 | -2.21% |
| 05 Sep 2023 | 310.00 | 311.55 | 317.00 | 308.85 | 192369 | -0.08% |
| 04 Sep 2023 | 310.25 | 302.90 | 311.95 | 302.85 | 244344 | 3.16% |
| 01 Sep 2023 | 300.75 | 304.30 | 306.05 | 296.70 | 149873 | -1.22% |
| 31 Aug 2023 | 304.45 | 306.00 | 307.50 | 300.40 | 134425 | -0.51% |
| 30 Aug 2023 | 306.00 | 312.45 | 315.95 | 305.20 | 188535 | -1.39% |
| 29 Aug 2023 | 310.30 | 305.90 | 312.00 | 301.70 | 450042 | 2.48% |
| 28 Aug 2023 | 302.80 | 294.50 | 304.10 | 292.10 | 557345 | 3.89% |
| 25 Aug 2023 | 291.45 | 288.00 | 294.70 | 283.80 | 246152 | 1.85% |
| 24 Aug 2023 | 286.15 | 292.90 | 294.75 | 285.00 | 74504 | -1.78% |
| 23 Aug 2023 | 291.35 | 289.45 | 294.40 | 287.20 | 142005 | 1.09% |
| 22 Aug 2023 | 288.20 | 284.50 | 291.50 | 283.30 | 138315 | 1.77% |
| 21 Aug 2023 | 283.20 | 273.00 | 285.00 | 272.00 | 184120 | 3.60% |
| 18 Aug 2023 | 273.35 | 278.65 | 282.40 | 267.10 | 208977 | -1.92% |
| 17 Aug 2023 | 278.70 | 285.50 | 285.50 | 276.80 | 119629 | -1.94% |
| 16 Aug 2023 | 284.20 | 278.00 | 288.00 | 275.05 | 147305 | 2.49% |
| 14 Aug 2023 | 277.30 | 284.35 | 286.15 | 273.20 | 180325 | -2.45% |
| 11 Aug 2023 | 284.25 | 283.20 | 293.45 | 283.00 | 323594 | 0.57% |
| 10 Aug 2023 | 282.65 | 308.50 | 310.00 | 280.80 | 1225905 | -10.54% |
| 09 Aug 2023 | 315.95 | 319.50 | 323.15 | 310.80 | 243823 | -0.58% |
| 08 Aug 2023 | 317.80 | 317.00 | 327.50 | 315.10 | 780443 | 1.08% |
| 07 Aug 2023 | 314.40 | 300.00 | 317.00 | 299.00 | 704534 | 5.29% |
| 04 Aug 2023 | 298.60 | 294.50 | 300.00 | 292.75 | 229890 | 1.19% |
| 03 Aug 2023 | 295.10 | 290.10 | 298.80 | 289.85 | 277464 | 1.93% |
| 02 Aug 2023 | 289.50 | 296.60 | 301.00 | 283.50 | 347136 | -2.39% |
| 01 Aug 2023 | 296.60 | 293.00 | 299.50 | 292.80 | 150723 | 1.64% |
| 31 Jul 2023 | 291.80 | 294.80 | 300.50 | 289.60 | 322268 | -0.15% |
| 28 Jul 2023 | 292.25 | 287.35 | 293.85 | 285.15 | 160320 | 2.11% |
| 27 Jul 2023 | 286.20 | 282.50 | 289.40 | 282.00 | 130814 | 1.81% |
| 26 Jul 2023 | 281.10 | 287.65 | 288.75 | 278.05 | 248340 | -1.97% |
| 25 Jul 2023 | 286.75 | 297.95 | 298.50 | 285.00 | 190346 | -3.34% |
| 24 Jul 2023 | 296.65 | 300.70 | 302.30 | 290.85 | 299850 | 2.19% |
| 21 Jul 2023 | 290.30 | 288.30 | 294.55 | 286.95 | 329036 | 0.47% |
| 20 Jul 2023 | 288.95 | 280.25 | 298.80 | 277.20 | 1077171 | 3.49% |
| 19 Jul 2023 | 279.20 | 277.55 | 282.25 | 276.20 | 123541 | 0.94% |
| 18 Jul 2023 | 276.60 | 283.50 | 285.80 | 275.10 | 181444 | -1.86% |
| 17 Jul 2023 | 281.85 | 272.20 | 283.65 | 272.20 | 365986 | 3.55% |
| 14 Jul 2023 | 272.20 | 270.00 | 276.40 | 268.05 | 180060 | 1.38% |
| 13 Jul 2023 | 268.50 | 269.20 | 272.50 | 264.10 | 104389 | 0.26% |
| 12 Jul 2023 | 267.80 | 272.70 | 272.75 | 265.85 | 107387 | -1.27% |
| 11 Jul 2023 | 271.25 | 267.70 | 274.40 | 267.70 | 142447 | 1.35% |
| 10 Jul 2023 | 267.65 | 267.00 | 270.95 | 261.05 | 150281 | -0.19% |
| 07 Jul 2023 | 268.15 | 269.45 | 274.00 | 265.05 | 202066 | -0.35% |
| 06 Jul 2023 | 269.10 | 263.50 | 271.50 | 263.00 | 238534 | 2.55% |
| 05 Jul 2023 | 262.40 | 251.50 | 263.75 | 251.50 | 175501 | 3.72% |
| 04 Jul 2023 | 253.00 | 255.00 | 256.80 | 250.40 | 186342 | -1.27% |
| 03 Jul 2023 | 256.25 | 261.05 | 263.00 | 254.35 | 160130 | -1.39% |
| 30 Jun 2023 | 259.85 | 261.50 | 263.90 | 258.00 | 105519 | 0.08% |
| 28 Jun 2023 | 259.65 | 261.00 | 263.75 | 258.35 | 94381 | 0.13% |
| 27 Jun 2023 | 259.30 | 255.90 | 261.70 | 255.55 | 99193 | 1.33% |
| 26 Jun 2023 | 255.90 | 257.90 | 257.90 | 251.00 | 134089 | -0.31% |
| 23 Jun 2023 | 256.70 | 264.00 | 264.95 | 255.00 | 144371 | -2.77% |
| 22 Jun 2023 | 264.00 | 265.65 | 268.20 | 262.50 | 89785 | -0.62% |
| 21 Jun 2023 | 265.65 | 258.60 | 267.35 | 258.60 | 135393 | 1.98% |
| 20 Jun 2023 | 260.50 | 261.10 | 262.45 | 258.55 | 133389 | 0.17% |
| 19 Jun 2023 | 260.05 | 260.75 | 262.85 | 257.75 | 113077 | 0.21% |
| 16 Jun 2023 | 259.50 | 258.25 | 263.70 | 258.25 | 138916 | 0.60% |
| 15 Jun 2023 | 257.95 | 266.05 | 266.20 | 257.00 | 310339 | -3.04% |
| 14 Jun 2023 | 266.05 | 269.00 | 270.50 | 265.50 | 141270 | -0.67% |
| 13 Jun 2023 | 267.85 | 269.35 | 270.90 | 265.10 | 148535 | -0.11% |
| 12 Jun 2023 | 268.15 | 271.80 | 272.90 | 266.65 | 123718 | -1.34% |
| 09 Jun 2023 | 271.80 | 270.00 | 273.70 | 268.50 | 80292 | 1.12% |
| 08 Jun 2023 | 268.80 | 272.90 | 273.70 | 266.05 | 111967 | -0.81% |
| 07 Jun 2023 | 271.00 | 277.00 | 278.05 | 268.30 | 254636 | -0.99% |
| 06 Jun 2023 | 273.70 | 268.55 | 275.50 | 265.60 | 231591 | 2.30% |
| 05 Jun 2023 | 267.55 | 267.95 | 271.10 | 266.00 | 123588 | 0.09% |
| 02 Jun 2023 | 267.30 | 270.00 | 273.70 | 266.10 | 129207 | -0.30% |
| 01 Jun 2023 | 268.10 | 270.05 | 272.20 | 267.10 | 100139 | -0.30% |
| 31 May 2023 | 268.90 | 271.65 | 274.15 | 267.00 | 115031 | -1.01% |
| 30 May 2023 | 271.65 | 273.00 | 274.50 | 270.00 | 79581 | -0.15% |
| 29 May 2023 | 272.05 | 273.10 | 275.80 | 269.95 | 128290 | 0.42% |
| 26 May 2023 | 270.90 | 265.45 | 273.00 | 265.45 | 215789 | 2.34% |
| 25 May 2023 | 264.70 | 270.80 | 273.50 | 263.00 | 266910 | -1.74% |
| 24 May 2023 | 269.40 | 272.60 | 275.05 | 268.00 | 144766 | -1.16% |
| 23 May 2023 | 272.55 | 270.00 | 279.75 | 270.00 | 178029 | 1.11% |
| 22 May 2023 | 269.55 | 272.00 | 276.60 | 267.30 | 273864 | -0.20% |
| 19 May 2023 | 270.10 | 276.00 | 283.30 | 265.50 | 342724 | -1.69% |
| 18 May 2023 | 274.75 | 282.10 | 285.00 | 273.00 | 409742 | -2.74% |
| 17 May 2023 | 282.50 | 279.00 | 284.75 | 277.30 | 251178 | 1.33% |
| 16 May 2023 | 278.80 | 278.95 | 287.00 | 275.60 | 532534 | -0.05% |
| 15 May 2023 | 278.95 | 299.85 | 301.00 | 270.10 | 1018985 | -6.99% |
| 12 May 2023 | 299.90 | 300.00 | 315.90 | 297.05 | 1212143 | 0.02% |
| 11 May 2023 | 299.85 | 297.40 | 309.50 | 297.00 | 553899 | 1.32% |
| 10 May 2023 | 295.95 | 295.00 | 298.60 | 292.60 | 178095 | -0.50% |
| 09 May 2023 | 297.45 | 292.00 | 309.90 | 291.80 | 435431 | 1.16% |
| 08 May 2023 | 294.05 | 287.85 | 303.80 | 287.85 | 381076 | 2.15% |
| 05 May 2023 | 287.85 | 295.70 | 303.90 | 286.30 | 236582 | -2.41% |
| 04 May 2023 | 294.95 | 298.55 | 301.40 | 291.65 | 169045 | -0.84% |
| 03 May 2023 | 297.45 | 298.80 | 305.95 | 293.10 | 402628 | -0.34% |
| 02 May 2023 | 298.45 | 285.00 | 301.00 | 285.00 | 344049 | 4.52% |
| 28 Apr 2023 | 285.55 | 289.00 | 291.45 | 280.10 | 152903 | -0.76% |
| 27 Apr 2023 | 287.75 | 287.05 | 295.70 | 286.90 | 172101 | 0.59% |
| 26 Apr 2023 | 286.05 | 295.80 | 295.80 | 283.25 | 193642 | -3.44% |
| 25 Apr 2023 | 296.25 | 294.00 | 306.00 | 291.35 | 458767 | 0.89% |
| 24 Apr 2023 | 293.65 | 294.45 | 297.00 | 288.65 | 196129 | 0.41% |
| 21 Apr 2023 | 292.45 | 296.90 | 296.90 | 288.05 | 305595 | -2.39% |
| 20 Apr 2023 | 299.60 | 282.30 | 302.40 | 280.30 | 922607 | 5.87% |
| 19 Apr 2023 | 283.00 | 290.00 | 291.70 | 280.75 | 440226 | -0.95% |
| 18 Apr 2023 | 285.70 | 259.95 | 292.50 | 258.90 | 1758585 | 10.39% |
| 17 Apr 2023 | 258.80 | 255.80 | 259.45 | 253.05 | 176505 | 1.17% |
| 13 Apr 2023 | 255.80 | 255.65 | 259.50 | 254.00 | 139935 | 0.59% |
| 12 Apr 2023 | 254.30 | 261.00 | 264.50 | 253.00 | 235412 | -1.15% |
| 11 Apr 2023 | 257.25 | 250.15 | 259.30 | 249.00 | 193045 | 2.14% |
| 10 Apr 2023 | 251.85 | 256.95 | 257.95 | 251.10 | 128280 | 0.10% |
| 06 Apr 2023 | 251.60 | 245.70 | 254.35 | 244.05 | 247290 | 3.01% |
| 05 Apr 2023 | 244.25 | 240.10 | 248.40 | 240.10 | 269384 | 0.91% |
| 03 Apr 2023 | 242.05 | 238.65 | 244.75 | 236.90 | 139886 | 2.78% |
| 31 Mar 2023 | 235.50 | 238.00 | 239.00 | 234.00 | 131346 | 0.41% |
| 29 Mar 2023 | 234.55 | 237.70 | 237.70 | 232.60 | 117922 | 0.11% |
| 28 Mar 2023 | 234.30 | 232.00 | 238.15 | 228.50 | 205668 | 1.67% |
| 27 Mar 2023 | 230.45 | 234.00 | 234.00 | 228.20 | 152589 | -0.82% |
| 24 Mar 2023 | 232.35 | 246.00 | 246.00 | 230.50 | 153853 | -4.05% |
| 23 Mar 2023 | 242.15 | 235.00 | 249.45 | 231.55 | 392874 | 4.15% |
| 22 Mar 2023 | 232.50 | 229.30 | 236.00 | 229.30 | 123286 | 1.84% |
| 21 Mar 2023 | 228.30 | 227.05 | 230.00 | 226.90 | 77818 | 0.40% |
| 20 Mar 2023 | 227.40 | 226.80 | 230.35 | 225.00 | 84561 | -1.32% |
| 17 Mar 2023 | 230.45 | 234.00 | 234.00 | 226.25 | 75631 | 1.61% |
| 16 Mar 2023 | 226.80 | 232.80 | 235.10 | 224.30 | 137363 | -2.41% |
| 15 Mar 2023 | 232.40 | 232.50 | 234.55 | 231.25 | 60872 | 0.80% |
| 14 Mar 2023 | 230.55 | 231.75 | 235.75 | 227.50 | 135470 | -0.52% |
| 13 Mar 2023 | 231.75 | 237.10 | 240.80 | 227.20 | 139370 | -2.30% |
| 10 Mar 2023 | 237.20 | 237.00 | 239.90 | 234.80 | 120016 | -1.56% |
| 09 Mar 2023 | 240.95 | 246.60 | 252.00 | 240.00 | 133484 | -2.03% |
| 08 Mar 2023 | 245.95 | 239.95 | 247.90 | 231.30 | 288164 | 1.63% |
| 06 Mar 2023 | 242.00 | 237.95 | 249.25 | 236.90 | 313986 | 3.46% |
| 03 Mar 2023 | 233.90 | 231.10 | 236.00 | 231.10 | 117781 | 1.98% |
| 02 Mar 2023 | 229.35 | 235.60 | 238.90 | 226.15 | 127617 | -2.88% |
| 01 Mar 2023 | 236.15 | 232.00 | 238.00 | 229.70 | 119645 | 3.39% |
| 28 Feb 2023 | 228.40 | 227.70 | 233.50 | 224.05 | 101002 | 0.46% |
| 27 Feb 2023 | 227.35 | 231.50 | 235.30 | 226.00 | 137786 | -1.49% |
| 24 Feb 2023 | 230.80 | 238.25 | 241.30 | 226.55 | 255113 | -2.84% |
| 23 Feb 2023 | 237.55 | 242.80 | 244.25 | 237.00 | 205783 | -1.86% |
| 22 Feb 2023 | 242.05 | 261.80 | 261.80 | 240.00 | 431632 | -6.99% |
| 21 Feb 2023 | 260.25 | 258.90 | 268.85 | 257.65 | 519580 | 1.07% |
| 20 Feb 2023 | 257.50 | 256.00 | 261.00 | 251.30 | 241033 | 1.98% |
| 17 Feb 2023 | 252.50 | 251.45 | 263.00 | 250.05 | 501121 | 0.42% |
| 16 Feb 2023 | 251.45 | 258.00 | 264.90 | 248.65 | 722100 | -0.93% |
| 15 Feb 2023 | 253.80 | 235.20 | 256.80 | 233.95 | 993615 | 8.51% |
| 14 Feb 2023 | 233.90 | 235.00 | 239.80 | 231.60 | 139736 | -0.09% |
| 13 Feb 2023 | 234.10 | 228.90 | 241.35 | 228.90 | 271957 | 2.88% |
| 10 Feb 2023 | 227.55 | 226.00 | 230.75 | 224.00 | 88973 | 0.75% |
| 09 Feb 2023 | 225.85 | 225.15 | 230.00 | 225.00 | 100461 | -1.83% |
| 08 Feb 2023 | 230.05 | 234.50 | 236.00 | 227.60 | 250702 | -1.27% |
| 07 Feb 2023 | 233.00 | 239.20 | 239.50 | 230.55 | 159158 | -1.67% |
| 06 Feb 2023 | 236.95 | 233.00 | 239.00 | 227.75 | 161700 | 2.29% |
| 03 Feb 2023 | 231.65 | 229.00 | 234.00 | 219.60 | 348901 | 5.37% |
| 02 Feb 2023 | 219.85 | 221.00 | 228.70 | 217.65 | 173826 | -0.63% |
| 01 Feb 2023 | 221.25 | 230.00 | 235.00 | 215.70 | 236942 | -3.11% |
| 31 Jan 2023 | 228.35 | 221.05 | 230.05 | 217.60 | 119903 | 4.06% |
| 30 Jan 2023 | 219.45 | 219.95 | 226.00 | 215.15 | 193872 | -0.09% |
| 27 Jan 2023 | 219.65 | 238.00 | 243.75 | 211.10 | 628502 | -9.52% |
| 25 Jan 2023 | 242.75 | 233.40 | 247.95 | 232.25 | 590282 | 4.43% |
| 24 Jan 2023 | 232.45 | 232.00 | 236.20 | 230.70 | 136987 | 0.67% |
| 23 Jan 2023 | 230.90 | 238.00 | 238.00 | 230.10 | 98282 | -0.99% |
| 20 Jan 2023 | 233.20 | 232.00 | 238.60 | 230.15 | 100030 | 1.08% |
| 19 Jan 2023 | 230.70 | 236.90 | 237.60 | 228.65 | 101490 | -2.90% |
| 18 Jan 2023 | 237.60 | 229.75 | 241.00 | 227.65 | 232575 | 3.66% |
| 17 Jan 2023 | 229.20 | 224.05 | 230.00 | 220.85 | 105924 | 2.30% |
| 16 Jan 2023 | 224.05 | 228.10 | 229.95 | 222.40 | 47447 | -1.39% |
| 13 Jan 2023 | 227.20 | 224.80 | 228.50 | 223.70 | 67973 | 1.56% |
| 12 Jan 2023 | 223.70 | 227.70 | 230.00 | 222.00 | 79384 | -1.28% |
| 11 Jan 2023 | 226.60 | 222.10 | 231.00 | 219.10 | 85985 | 0.71% |
| 10 Jan 2023 | 225.00 | 232.95 | 232.95 | 219.30 | 209808 | -3.08% |
| 09 Jan 2023 | 232.15 | 236.00 | 237.00 | 231.00 | 99085 | -1.02% |
| 06 Jan 2023 | 234.55 | 241.90 | 243.05 | 233.05 | 121005 | -3.04% |
| 05 Jan 2023 | 241.90 | 241.35 | 246.65 | 238.20 | 308349 | 3.31% |
| 04 Jan 2023 | 234.15 | 241.00 | 241.00 | 232.00 | 136333 | -2.32% |
| 03 Jan 2023 | 239.70 | 240.00 | 247.20 | 236.65 | 364132 | 3.30% |
| 02 Jan 2023 | 232.05 | 227.85 | 235.00 | 227.85 | 181288 | 2.65% |
| 30 Dec 2022 | 226.05 | 224.60 | 229.40 | 222.55 | 121109 | 1.34% |
| 29 Dec 2022 | 223.05 | 224.80 | 225.70 | 219.30 | 116478 | -1.06% |
| 28 Dec 2022 | 225.45 | 211.85 | 228.95 | 211.00 | 344032 | 7.23% |
| 27 Dec 2022 | 210.25 | 213.80 | 218.20 | 207.20 | 194115 | 1.15% |
| 26 Dec 2022 | 207.85 | 200.00 | 212.00 | 200.00 | 250092 | 3.72% |
| 23 Dec 2022 | 200.40 | 208.05 | 215.20 | 198.00 | 299451 | -5.69% |
| 22 Dec 2022 | 212.50 | 220.90 | 223.90 | 205.05 | 340044 | -1.92% |
| 21 Dec 2022 | 216.65 | 232.90 | 236.90 | 207.05 | 634031 | -7.12% |
| 20 Dec 2022 | 233.25 | 235.85 | 237.00 | 228.10 | 145945 | -0.19% |
| 19 Dec 2022 | 233.70 | 234.75 | 244.95 | 230.00 | 191960 | 0.06% |
| 16 Dec 2022 | 233.55 | 232.40 | 236.90 | 229.90 | 123150 | 0.82% |
| 15 Dec 2022 | 231.65 | 239.45 | 242.95 | 229.30 | 204668 | -2.71% |
| 14 Dec 2022 | 238.10 | 241.70 | 246.65 | 236.75 | 169913 | -0.65% |
| 13 Dec 2022 | 239.65 | 244.00 | 248.00 | 238.00 | 196821 | -1.76% |
| 12 Dec 2022 | 243.95 | 234.70 | 248.00 | 226.90 | 328630 | 5.40% |
| 09 Dec 2022 | 231.45 | 230.85 | 238.55 | 225.00 | 241011 | 1.34% |
| 08 Dec 2022 | 228.40 | 244.00 | 244.00 | 225.10 | 241221 | -4.05% |
| 07 Dec 2022 | 238.05 | 249.00 | 252.60 | 235.00 | 344847 | -4.51% |
| 06 Dec 2022 | 249.30 | 248.05 | 259.00 | 242.00 | 810846 | 0.30% |
| 05 Dec 2022 | 248.55 | 261.70 | 261.70 | 242.80 | 1055520 | -5.82% |
| 02 Dec 2022 | 263.90 | 238.90 | 273.35 | 238.00 | 4134059 | 13.54% |
| 01 Dec 2022 | 232.43 | 239.20 | 248.00 | 229.43 | 3087023 | -1.04% |
| 30 Nov 2022 | 234.88 | 208.50 | 241.00 | 193.00 | 3939843 | 15.57% |
| 29 Nov 2022 | 203.23 | 206.20 | 208.50 | 202.50 | 119733 | -1.44% |
| 28 Nov 2022 | 206.20 | 207.85 | 209.10 | 204.28 | 211753 | 0.61% |
| 25 Nov 2022 | 204.95 | 202.50 | 206.00 | 201.70 | 111767 | 2.09% |
| 24 Nov 2022 | 200.75 | 205.50 | 208.20 | 200.00 | 126009 | -1.56% |
| 23 Nov 2022 | 203.93 | 199.30 | 205.00 | 195.53 | 237784 | 4.89% |
| 22 Nov 2022 | 194.43 | 194.50 | 197.00 | 192.50 | 82148 | 1.04% |
| 21 Nov 2022 | 192.43 | 198.85 | 199.38 | 190.75 | 115545 | -2.00% |
| 18 Nov 2022 | 196.35 | 194.75 | 198.15 | 190.55 | 128725 | 1.74% |
| 17 Nov 2022 | 193.00 | 191.20 | 196.00 | 191.20 | 86414 | 0.93% |
| 16 Nov 2022 | 191.23 | 195.83 | 197.50 | 190.00 | 59168 | -2.35% |
| 15 Nov 2022 | 195.83 | 200.00 | 200.00 | 188.50 | 73374 | 2.67% |
| 14 Nov 2022 | 190.73 | 196.00 | 196.00 | 190.00 | 69562 | -2.93% |
| 11 Nov 2022 | 196.48 | 202.50 | 207.00 | 193.10 | 170941 | -2.13% |
| 10 Nov 2022 | 200.75 | 197.50 | 202.25 | 194.85 | 88598 | 1.55% |
| 09 Nov 2022 | 197.68 | 199.98 | 202.23 | 195.78 | 105773 | 0.53% |
| 07 Nov 2022 | 196.63 | 197.98 | 200.50 | 192.10 | 75945 | 0.22% |
| 04 Nov 2022 | 196.20 | 198.65 | 198.65 | 195.03 | 73084 | 0.44% |
| 03 Nov 2022 | 195.35 | 196.00 | 201.55 | 193.50 | 219160 | -0.43% |
| 02 Nov 2022 | 196.20 | 191.93 | 198.00 | 188.30 | 148658 | 2.30% |
| 01 Nov 2022 | 191.78 | 190.00 | 193.28 | 189.08 | 95127 | 1.02% |
| 31 Oct 2022 | 189.85 | 188.03 | 191.20 | 187.78 | 56586 | 0.54% |
| 28 Oct 2022 | 188.83 | 191.53 | 193.23 | 188.28 | 60432 | -1.31% |
| 27 Oct 2022 | 191.33 | 198.45 | 198.45 | 190.43 | 77100 | -1.57% |
| 25 Oct 2022 | 194.38 | 189.00 | 196.88 | 187.18 | 234055 | 3.27% |
| 24 Oct 2022 | 188.23 | 190.00 | 190.98 | 187.60 | 30088 | 1.89% |
| 21 Oct 2022 | 184.73 | 185.93 | 187.13 | 180.98 | 48984 | 0.16% |
| 20 Oct 2022 | 184.43 | 183.05 | 185.95 | 181.63 | 42788 | 0.49% |
| 19 Oct 2022 | 183.53 | 187.00 | 188.28 | 181.88 | 52798 | -1.63% |
| 18 Oct 2022 | 186.58 | 186.55 | 191.40 | 185.35 | 118215 | -0.64% |
| 17 Oct 2022 | 187.78 | 188.00 | 188.73 | 182.05 | 54113 | 0.05% |
| 14 Oct 2022 | 187.68 | 187.00 | 192.45 | 184.05 | 273982 | 2.06% |
| 13 Oct 2022 | 183.90 | 181.45 | 185.00 | 177.25 | 79901 | 1.73% |
| 12 Oct 2022 | 180.78 | 181.00 | 184.00 | 177.05 | 96097 | 0.39% |
| 11 Oct 2022 | 180.08 | 182.53 | 186.70 | 179.45 | 125814 | 0.63% |
| 10 Oct 2022 | 178.95 | 179.40 | 181.68 | 177.93 | 51955 | -1.68% |
| 07 Oct 2022 | 182.00 | 186.20 | 186.20 | 181.25 | 59824 | -1.18% |
| 06 Oct 2022 | 184.18 | 185.90 | 189.95 | 183.63 | 86388 | -1.39% |
| 04 Oct 2022 | 186.78 | 184.20 | 188.75 | 181.50 | 206633 | 3.19% |
| 03 Oct 2022 | 181.00 | 189.00 | 192.50 | 180.00 | 174658 | -3.82% |
| 30 Sep 2022 | 188.18 | 175.55 | 190.00 | 172.93 | 255598 | 6.74% |
| 29 Sep 2022 | 176.30 | 178.75 | 181.00 | 175.50 | 104397 | -0.03% |
| 28 Sep 2022 | 176.35 | 173.63 | 177.50 | 172.73 | 95932 | 1.92% |
| 27 Sep 2022 | 173.03 | 178.18 | 179.18 | 172.00 | 169845 | -0.46% |
| 26 Sep 2022 | 173.83 | 172.50 | 177.00 | 168.78 | 137563 | -1.06% |
| 23 Sep 2022 | 175.70 | 182.40 | 183.45 | 173.70 | 96618 | -2.94% |
| 22 Sep 2022 | 181.03 | 181.85 | 185.98 | 178.65 | 130454 | 0.89% |
| 21 Sep 2022 | 179.43 | 180.10 | 184.90 | 178.98 | 68505 | -0.84% |
| 20 Sep 2022 | 180.95 | 184.83 | 186.40 | 179.05 | 132901 | -1.55% |
| 19 Sep 2022 | 183.80 | 178.60 | 185.95 | 175.75 | 183993 | 4.97% |
| 16 Sep 2022 | 175.10 | 176.60 | 183.50 | 173.00 | 120102 | -2.37% |
| 15 Sep 2022 | 179.35 | 182.00 | 186.90 | 178.50 | 96505 | 0.25% |
| 14 Sep 2022 | 178.90 | 170.65 | 179.83 | 170.65 | 80621 | 2.11% |
| 13 Sep 2022 | 175.20 | 176.43 | 177.38 | 172.65 | 64454 | -0.64% |
| 12 Sep 2022 | 176.33 | 181.25 | 182.75 | 173.28 | 127531 | -2.92% |
| 09 Sep 2022 | 181.63 | 183.25 | 185.93 | 181.00 | 124325 | -0.06% |
| 08 Sep 2022 | 181.73 | 181.48 | 183.75 | 180.03 | 77206 | 0.65% |
| 07 Sep 2022 | 180.55 | 175.00 | 185.05 | 175.00 | 164079 | 1.84% |
| 06 Sep 2022 | 177.28 | 175.43 | 181.25 | 173.03 | 357275 | 1.49% |
| 05 Sep 2022 | 174.68 | 169.83 | 177.20 | 164.33 | 356277 | 3.42% |
| 02 Sep 2022 | 168.90 | 169.60 | 175.98 | 165.50 | 222470 | 0.21% |
| 01 Sep 2022 | 168.55 | 166.48 | 173.35 | 165.50 | 297016 | 0.55% |
| 30 Aug 2022 | 167.63 | 154.00 | 169.98 | 153.15 | 485958 | 9.81% |
| 29 Aug 2022 | 152.65 | 151.00 | 156.50 | 147.50 | 125877 | 0.03% |
| 26 Aug 2022 | 152.60 | 140.00 | 154.50 | 139.05 | 286198 | 9.39% |
| 25 Aug 2022 | 139.50 | 140.95 | 142.08 | 138.40 | 29484 | -0.36% |
| 24 Aug 2022 | 140.00 | 140.35 | 142.40 | 139.18 | 43383 | 0.23% |
| 23 Aug 2022 | 139.68 | 134.00 | 140.85 | 133.00 | 44049 | 3.67% |
| 22 Aug 2022 | 134.73 | 136.45 | 137.55 | 132.78 | 290220 | -1.87% |
| 19 Aug 2022 | 137.30 | 145.45 | 146.95 | 135.00 | 411514 | -5.20% |
| 18 Aug 2022 | 144.83 | 147.45 | 147.45 | 144.13 | 18383 | -0.89% |
| 17 Aug 2022 | 146.13 | 146.65 | 147.45 | 144.53 | 19824 | 0.54% |
| 16 Aug 2022 | 145.35 | 148.58 | 148.75 | 142.55 | 23628 | -0.24% |
| 12 Aug 2022 | 145.70 | 144.40 | 149.00 | 143.80 | 26632 | 0.90% |
| 11 Aug 2022 | 144.40 | 149.95 | 149.95 | 144.03 | 21540 | -1.65% |
| 10 Aug 2022 | 146.83 | 143.35 | 154.25 | 143.35 | 170718 | 2.43% |
| 08 Aug 2022 | 143.35 | 139.23 | 144.10 | 139.23 | 16898 | 1.07% |
| 05 Aug 2022 | 141.83 | 143.85 | 144.45 | 140.50 | 57456 | -0.49% |
| 04 Aug 2022 | 142.53 | 140.03 | 143.55 | 140.03 | 20785 | 1.39% |
| 03 Aug 2022 | 140.58 | 143.75 | 145.10 | 139.70 | 265140 | -2.31% |
| 02 Aug 2022 | 143.90 | 146.35 | 146.35 | 142.58 | 100181 | -0.88% |
| 01 Aug 2022 | 145.18 | 141.98 | 148.90 | 141.98 | 175074 | 2.25% |
| 29 Jul 2022 | 141.98 | 139.95 | 144.18 | 138.83 | 33165 | 2.33% |
| 28 Jul 2022 | 138.75 | 138.85 | 139.80 | 137.50 | 16074 | 0.91% |
| 27 Jul 2022 | 137.50 | 138.40 | 139.93 | 136.75 | 105156 | -0.65% |
| 26 Jul 2022 | 138.40 | 147.45 | 147.45 | 137.28 | 226748 | -4.91% |
| 25 Jul 2022 | 145.55 | 145.50 | 148.48 | 144.58 | 43130 | 0.73% |
| 22 Jul 2022 | 144.50 | 144.00 | 147.63 | 143.50 | 188464 | 0.66% |
| 21 Jul 2022 | 143.55 | 146.93 | 147.78 | 142.55 | 38388 | -2.30% |
| 20 Jul 2022 | 146.93 | 151.50 | 151.50 | 146.15 | 78745 | -1.57% |
| 19 Jul 2022 | 149.28 | 145.80 | 151.50 | 145.80 | 9282 | 0.97% |
| 18 Jul 2022 | 147.85 | 151.95 | 153.05 | 145.58 | 28219 | -1.73% |
| 15 Jul 2022 | 150.45 | 148.50 | 151.50 | 147.00 | 14828 | 0.68% |
| 14 Jul 2022 | 149.43 | 152.95 | 153.00 | 148.50 | 12134 | -0.41% |
| 13 Jul 2022 | 150.05 | 151.10 | 153.60 | 148.50 | 15001 | -0.19% |
| 12 Jul 2022 | 150.33 | 150.55 | 151.58 | 149.03 | 17882 | -0.15% |
| 11 Jul 2022 | 150.55 | 149.00 | 156.98 | 148.85 | 26314 | 0.17% |
| 08 Jul 2022 | 150.30 | 153.38 | 155.38 | 147.75 | 47000 | -1.38% |
| 07 Jul 2022 | 152.40 | 152.50 | 157.00 | 150.78 | 74251 | 0.87% |
| 06 Jul 2022 | 151.08 | 141.00 | 155.10 | 141.00 | 169781 | 4.16% |
| 05 Jul 2022 | 145.05 | 145.75 | 149.95 | 142.53 | 39584 | 1.33% |
| 04 Jul 2022 | 143.15 | 135.33 | 144.73 | 135.33 | 24440 | 3.67% |
| 01 Jul 2022 | 138.08 | 136.18 | 141.48 | 135.28 | 177267 | 1.40% |
| 30 Jun 2022 | 136.18 | 138.00 | 139.90 | 135.80 | 12025 | -1.89% |
| 29 Jun 2022 | 138.80 | 138.00 | 142.95 | 137.05 | 47673 | -1.80% |
| 28 Jun 2022 | 141.35 | 143.00 | 145.90 | 139.23 | 101704 | -0.46% |
| 27 Jun 2022 | 142.00 | 129.25 | 147.00 | 127.50 | 303995 | 15.92% |
| 24 Jun 2022 | 122.50 | 127.50 | 127.50 | 121.75 | 8307 | 1.55% |
| 23 Jun 2022 | 120.63 | 122.45 | 122.45 | 119.25 | 18409 | 0.08% |
| 22 Jun 2022 | 120.53 | 125.95 | 125.95 | 118.28 | 18228 | -2.43% |
| 21 Jun 2022 | 123.53 | 129.25 | 129.25 | 122.50 | 26085 | 0.68% |
| 20 Jun 2022 | 122.70 | 125.00 | 126.88 | 120.00 | 26397 | -3.14% |
| 17 Jun 2022 | 126.68 | 128.00 | 131.68 | 125.43 | 25149 | -1.95% |
| 16 Jun 2022 | 129.20 | 133.50 | 141.45 | 128.00 | 9684 | -1.75% |
| 15 Jun 2022 | 131.50 | 135.50 | 135.50 | 130.33 | 13308 | -1.45% |
| 14 Jun 2022 | 133.43 | 133.75 | 139.58 | 132.30 | 10791 | -0.24% |
| 13 Jun 2022 | 133.75 | 137.50 | 139.00 | 132.50 | 18507 | -4.19% |
| 10 Jun 2022 | 139.60 | 139.08 | 142.50 | 137.55 | 7368 | -1.31% |
| 09 Jun 2022 | 141.45 | 137.55 | 142.65 | 137.55 | 64189 | 0.96% |
| 08 Jun 2022 | 140.10 | 142.00 | 142.00 | 138.00 | 6129 | 0.59% |
| 07 Jun 2022 | 139.28 | 139.10 | 143.03 | 138.50 | 7062 | -1.32% |
| 06 Jun 2022 | 141.15 | 141.43 | 143.48 | 138.78 | 10740 | 1.78% |
| 03 Jun 2022 | 138.68 | 140.95 | 143.00 | 137.00 | 23137 | -1.12% |
| 02 Jun 2022 | 140.25 | 141.55 | 141.55 | 138.03 | 18297 | -1.02% |
| 01 Jun 2022 | 141.70 | 143.00 | 143.50 | 140.50 | 8384 | -0.04% |
| 31 May 2022 | 141.75 | 142.05 | 144.60 | 140.45 | 18761 | -0.21% |
| 30 May 2022 | 142.05 | 138.10 | 143.50 | 137.50 | 39129 | 6.84% |
| 27 May 2022 | 132.95 | 132.50 | 134.35 | 130.78 | 13033 | 2.01% |
| 26 May 2022 | 130.33 | 135.95 | 135.95 | 127.03 | 21011 | -1.99% |
| 25 May 2022 | 132.98 | 134.10 | 137.53 | 132.50 | 15776 | -2.26% |
| 24 May 2022 | 136.05 | 140.30 | 140.83 | 136.00 | 7807 | -1.98% |
| 23 May 2022 | 138.80 | 138.85 | 140.83 | 137.80 | 9204 | 1.20% |
| 20 May 2022 | 137.15 | 136.08 | 137.88 | 135.55 | 6986 | 1.78% |
| 19 May 2022 | 134.75 | 135.70 | 137.23 | 133.85 | 49811 | -3.36% |
| 18 May 2022 | 139.43 | 143.45 | 145.18 | 137.75 | 53086 | -2.29% |
| 17 May 2022 | 142.70 | 139.70 | 144.53 | 139.00 | 50093 | 2.94% |
| 16 May 2022 | 138.63 | 144.50 | 152.23 | 137.50 | 434155 | -2.41% |
| 13 May 2022 | 142.05 | 137.25 | 144.90 | 134.90 | 16854 | 4.08% |
| 12 May 2022 | 136.48 | 135.60 | 139.00 | 131.70 | 27674 | 0.61% |
| 11 May 2022 | 135.65 | 137.55 | 140.38 | 132.55 | 26471 | -2.92% |
| 10 May 2022 | 139.73 | 140.03 | 147.43 | 137.55 | 15315 | -1.43% |
| 09 May 2022 | 141.75 | 142.50 | 144.63 | 140.20 | 13837 | -1.99% |
| 06 May 2022 | 144.63 | 143.00 | 147.45 | 143.00 | 18890 | -2.36% |
| 05 May 2022 | 148.13 | 147.50 | 152.10 | 147.00 | 15349 | 0.89% |
| 04 May 2022 | 146.83 | 153.35 | 153.35 | 145.55 | 16735 | -2.11% |
| 02 May 2022 | 150.00 | 151.50 | 152.55 | 147.68 | 19788 | -1.09% |
| 29 Apr 2022 | 151.65 | 154.70 | 156.95 | 150.50 | 19851 | -1.16% |
| 28 Apr 2022 | 153.43 | 153.20 | 155.88 | 153.00 | 9583 | 0.15% |
| 27 Apr 2022 | 153.20 | 153.50 | 156.00 | 150.50 | 25916 | -0.54% |
| 26 Apr 2022 | 154.03 | 153.55 | 157.93 | 152.78 | 17075 | 0.20% |
| 25 Apr 2022 | 153.73 | 156.00 | 157.00 | 152.50 | 35098 | -2.63% |
| 22 Apr 2022 | 157.88 | 160.35 | 162.45 | 155.05 | 15133 | -2.06% |
| 21 Apr 2022 | 161.20 | 157.40 | 162.28 | 156.08 | 24891 | 3.17% |
| 20 Apr 2022 | 156.25 | 156.80 | 160.00 | 155.00 | 46824 | -0.35% |
| 19 Apr 2022 | 156.80 | 159.53 | 164.20 | 153.00 | 27033 | -1.71% |
| 18 Apr 2022 | 159.53 | 162.50 | 163.45 | 158.50 | 31536 | -2.51% |
| 13 Apr 2022 | 163.63 | 165.60 | 169.95 | 162.93 | 31411 | -1.19% |
| 12 Apr 2022 | 165.60 | 169.20 | 169.20 | 163.70 | 36342 | -1.78% |
| 11 Apr 2022 | 168.60 | 166.00 | 171.50 | 165.03 | 63025 | 2.41% |
| 08 Apr 2022 | 164.63 | 166.00 | 166.50 | 162.78 | 22420 | 0.46% |
| 07 Apr 2022 | 163.88 | 162.35 | 166.00 | 159.03 | 47555 | 1.73% |
| 06 Apr 2022 | 161.10 | 156.55 | 166.43 | 156.55 | 80528 | 2.40% |
| 05 Apr 2022 | 157.33 | 154.75 | 160.93 | 154.00 | 66721 | 2.28% |
| 04 Apr 2022 | 153.83 | 153.98 | 155.00 | 149.85 | 39946 | 2.33% |
| 01 Apr 2022 | 150.33 | 145.00 | 153.53 | 145.00 | 72408 | 3.87% |
| 31 Mar 2022 | 144.73 | 148.85 | 152.50 | 144.00 | 61630 | -1.93% |
| 30 Mar 2022 | 147.58 | 151.50 | 151.50 | 146.00 | 30414 | 0.85% |
| 29 Mar 2022 | 146.33 | 145.73 | 151.93 | 143.33 | 187481 | 0.99% |
| 28 Mar 2022 | 144.90 | 150.50 | 152.45 | 144.00 | 67770 | -3.77% |
| 25 Mar 2022 | 150.58 | 151.75 | 153.15 | 149.90 | 24422 | -1.00% |
| 24 Mar 2022 | 152.10 | 151.00 | 153.45 | 150.53 | 22485 | -0.13% |
| 23 Mar 2022 | 152.30 | 154.45 | 155.95 | 151.98 | 19318 | -0.68% |
| 22 Mar 2022 | 153.35 | 154.70 | 155.98 | 152.35 | 30986 | -0.38% |
| 21 Mar 2022 | 153.93 | 154.95 | 158.73 | 152.80 | 50480 | 0.52% |
| 17 Mar 2022 | 153.13 | 156.00 | 156.00 | 152.50 | 31747 | -0.08% |
| 16 Mar 2022 | 153.25 | 154.00 | 155.50 | 152.50 | 30508 | -0.13% |
| 15 Mar 2022 | 153.45 | 157.00 | 157.00 | 152.15 | 14453 | 0.31% |
| 14 Mar 2022 | 152.98 | 156.00 | 157.28 | 151.05 | 15730 | -1.11% |
| 11 Mar 2022 | 154.70 | 154.90 | 155.98 | 151.25 | 13587 | 0.72% |
| 10 Mar 2022 | 153.60 | 154.95 | 159.70 | 151.50 | 55844 | 1.05% |
| 09 Mar 2022 | 152.00 | 148.30 | 157.48 | 147.00 | 91250 | 6.01% |
| 08 Mar 2022 | 143.38 | 144.00 | 149.95 | 140.50 | 15477 | 0.21% |
| 07 Mar 2022 | 143.08 | 145.00 | 146.50 | 141.03 | 19446 | -2.69% |
| 04 Mar 2022 | 147.03 | 151.95 | 151.95 | 146.00 | 31387 | -1.67% |
| 03 Mar 2022 | 149.53 | 152.45 | 154.00 | 149.00 | 27249 | -0.68% |
| 02 Mar 2022 | 150.55 | 153.45 | 153.45 | 148.25 | 20745 | -0.15% |
| 28 Feb 2022 | 150.78 | 148.00 | 154.50 | 145.63 | 24874 | 1.58% |
| 25 Feb 2022 | 148.43 | 147.50 | 151.45 | 143.43 | 59977 | 5.79% |
| 24 Feb 2022 | 140.30 | 147.00 | 151.43 | 140.00 | 62276 | -8.74% |
| 23 Feb 2022 | 153.73 | 152.45 | 154.50 | 150.98 | 11622 | 2.66% |
| 22 Feb 2022 | 149.75 | 152.50 | 154.00 | 147.63 | 54370 | -3.41% |
| 21 Feb 2022 | 155.03 | 158.50 | 158.88 | 153.83 | 20330 | -2.37% |
| 18 Feb 2022 | 158.80 | 158.00 | 161.08 | 157.83 | 15319 | 0.63% |
| 17 Feb 2022 | 157.80 | 161.95 | 162.00 | 157.05 | 28511 | -1.30% |
| 16 Feb 2022 | 159.88 | 157.63 | 163.50 | 156.50 | 36659 | 1.45% |
| 15 Feb 2022 | 157.60 | 153.78 | 159.60 | 151.00 | 69411 | -0.90% |
| 14 Feb 2022 | 159.03 | 157.45 | 163.65 | 157.45 | 37047 | -4.00% |
| 11 Feb 2022 | 165.65 | 167.00 | 167.00 | 165.00 | 37215 | -1.27% |
| 10 Feb 2022 | 167.78 | 169.98 | 169.98 | 166.88 | 27537 | -1.01% |
| 09 Feb 2022 | 169.50 | 177.75 | 177.75 | 167.53 | 64996 | -3.63% |
| 08 Feb 2022 | 175.88 | 186.10 | 188.50 | 173.38 | 69004 | -5.21% |
| 07 Feb 2022 | 185.55 | 177.95 | 191.00 | 177.45 | 448355 | 4.51% |
| 04 Feb 2022 | 177.55 | 174.98 | 180.00 | 173.08 | 32043 | 1.78% |
| 03 Feb 2022 | 174.45 | 175.98 | 177.70 | 173.10 | 27104 | -1.08% |
| 02 Feb 2022 | 176.35 | 172.60 | 181.18 | 172.50 | 66659 | 1.86% |
| 01 Feb 2022 | 173.13 | 176.35 | 177.45 | 169.83 | 36944 | -0.96% |
| 31 Jan 2022 | 174.80 | 181.18 | 181.23 | 172.50 | 41455 | -1.38% |
| 28 Jan 2022 | 177.25 | 180.75 | 183.15 | 173.58 | 50603 | 1.38% |
| 27 Jan 2022 | 174.83 | 166.50 | 179.35 | 166.10 | 122339 | 3.97% |
| 25 Jan 2022 | 168.15 | 163.95 | 169.50 | 160.03 | 29803 | 2.73% |
| 24 Jan 2022 | 163.68 | 173.00 | 173.95 | 150.40 | 80105 | -5.33% |
| 21 Jan 2022 | 172.90 | 174.50 | 175.48 | 171.00 | 33386 | -1.58% |
| 20 Jan 2022 | 175.68 | 176.48 | 177.45 | 174.45 | 39005 | -1.08% |
| 19 Jan 2022 | 177.60 | 183.00 | 184.00 | 175.58 | 61793 | -2.41% |
| 18 Jan 2022 | 181.98 | 184.40 | 184.95 | 179.50 | 60659 | -0.72% |
| 17 Jan 2022 | 183.30 | 173.75 | 187.73 | 173.03 | 242067 | 5.60% |
| 14 Jan 2022 | 173.58 | 170.63 | 174.50 | 170.63 | 26696 | 0.52% |
| 13 Jan 2022 | 172.68 | 170.53 | 173.60 | 170.53 | 20635 | 0.32% |
| 12 Jan 2022 | 172.13 | 174.00 | 175.25 | 171.00 | 24714 | -0.17% |
| 11 Jan 2022 | 172.43 | 173.75 | 176.50 | 171.18 | 31866 | -0.30% |
| 10 Jan 2022 | 172.95 | 173.23 | 175.98 | 171.50 | 22936 | -0.16% |
| 07 Jan 2022 | 173.23 | 174.50 | 175.98 | 170.75 | 20508 | -0.14% |
| 06 Jan 2022 | 173.48 | 170.33 | 175.00 | 170.20 | 26685 | -0.41% |
| 05 Jan 2022 | 174.20 | 177.05 | 177.05 | 173.00 | 35234 | -1.61% |
| 04 Jan 2022 | 177.05 | 181.95 | 181.95 | 176.00 | 49386 | -2.69% |
| 03 Jan 2022 | 181.95 | 184.00 | 189.00 | 179.05 | 372730 | 5.48% |
| 31 Dec 2021 | 172.50 | 170.25 | 176.38 | 170.25 | 40277 | 0.50% |
| 30 Dec 2021 | 171.65 | 167.80 | 181.50 | 165.33 | 116849 | 2.58% |
| 29 Dec 2021 | 167.33 | 168.30 | 169.78 | 165.03 | 20058 | -0.24% |
| 28 Dec 2021 | 167.73 | 166.90 | 171.00 | 165.63 | 24618 | 1.07% |
| 27 Dec 2021 | 165.95 | 168.45 | 168.93 | 163.50 | 27826 | -1.51% |
| 24 Dec 2021 | 168.50 | 169.50 | 171.75 | 166.50 | 19138 | -0.35% |
| 23 Dec 2021 | 169.10 | 173.40 | 173.40 | 167.80 | 17073 | -0.24% |
| 22 Dec 2021 | 169.50 | 171.50 | 172.95 | 166.53 | 24998 | -0.09% |
| 21 Dec 2021 | 169.65 | 160.50 | 172.23 | 160.50 | 29371 | 5.75% |
| 20 Dec 2021 | 160.43 | 158.75 | 162.50 | 157.10 | 51456 | -3.33% |
| 17 Dec 2021 | 165.95 | 169.35 | 170.30 | 165.15 | 41445 | -2.53% |
| 16 Dec 2021 | 170.25 | 171.75 | 172.15 | 169.03 | 12590 | 0.03% |
| 15 Dec 2021 | 170.20 | 174.50 | 174.50 | 169.00 | 15234 | -2.00% |
| 14 Dec 2021 | 173.68 | 177.38 | 180.00 | 173.00 | 16657 | -1.89% |
| 13 Dec 2021 | 177.03 | 179.75 | 179.95 | 175.50 | 21957 | -0.78% |
| 10 Dec 2021 | 178.43 | 174.90 | 180.50 | 173.18 | 46758 | 3.09% |
| 09 Dec 2021 | 173.08 | 169.35 | 182.43 | 168.58 | 84353 | 2.20% |
| 08 Dec 2021 | 169.35 | 168.88 | 173.23 | 168.25 | 22441 | 1.29% |
| 07 Dec 2021 | 167.20 | 167.60 | 169.78 | 166.05 | 19249 | 0.12% |
| 06 Dec 2021 | 167.00 | 169.50 | 175.50 | 165.53 | 29161 | -3.74% |
| 03 Dec 2021 | 173.48 | 169.70 | 177.50 | 167.03 | 30187 | 3.46% |
| 02 Dec 2021 | 167.68 | 161.00 | 169.50 | 161.00 | 35765 | 2.75% |
| 01 Dec 2021 | 163.20 | 163.75 | 164.88 | 160.33 | 20942 | 2.03% |
| 30 Nov 2021 | 159.95 | 162.50 | 166.90 | 158.00 | 33236 | -0.31% |
| 29 Nov 2021 | 160.45 | 165.50 | 167.48 | 155.03 | 72505 | -5.14% |
| 26 Nov 2021 | 169.15 | 169.45 | 171.45 | 166.85 | 32438 | -1.47% |
| 25 Nov 2021 | 171.68 | 173.93 | 174.63 | 170.40 | 32899 | -1.56% |
| 24 Nov 2021 | 174.40 | 175.00 | 184.50 | 170.65 | 85523 | -0.59% |
| 23 Nov 2021 | 175.43 | 165.00 | 178.95 | 162.93 | 37016 | 4.97% |
| 22 Nov 2021 | 167.13 | 170.00 | 171.50 | 165.05 | 42297 | -2.08% |
| 18 Nov 2021 | 170.68 | 178.20 | 178.93 | 170.00 | 86231 | -4.22% |
| 17 Nov 2021 | 178.20 | 178.00 | 179.95 | 178.00 | 21433 | -0.66% |
| 16 Nov 2021 | 179.38 | 182.20 | 182.90 | 178.55 | 29661 | -1.11% |
| 15 Nov 2021 | 181.40 | 184.93 | 184.93 | 178.73 | 36504 | -1.24% |
| 12 Nov 2021 | 183.68 | 183.45 | 186.10 | 181.65 | 52959 | 0.69% |
| 11 Nov 2021 | 182.43 | 185.95 | 185.95 | 182.00 | 27370 | -1.52% |
| 10 Nov 2021 | 185.25 | 186.25 | 188.50 | 184.25 | 39831 | -1.41% |
| 09 Nov 2021 | 187.90 | 189.13 | 191.48 | 187.48 | 42051 | -0.62% |
| 08 Nov 2021 | 189.08 | 194.48 | 195.75 | 186.20 | 100866 | -1.92% |
| 04 Nov 2021 | 192.78 | 194.48 | 197.98 | 190.00 | 77152 | 3.26% |
| 03 Nov 2021 | 186.70 | 189.50 | 192.98 | 182.60 | 130725 | 1.69% |
| 02 Nov 2021 | 183.60 | 182.35 | 184.85 | 182.35 | 27356 | 0.69% |
| 01 Nov 2021 | 182.35 | 178.25 | 184.30 | 178.25 | 26530 | 2.31% |
| 29 Oct 2021 | 178.23 | 177.50 | 182.38 | 174.50 | 60387 | -0.96% |
| 28 Oct 2021 | 179.95 | 184.95 | 185.00 | 177.83 | 29994 | -3.16% |
| 27 Oct 2021 | 185.83 | 182.15 | 190.13 | 181.13 | 55541 | 2.40% |
| 26 Oct 2021 | 181.48 | 181.10 | 183.48 | 180.00 | 25203 | 0.21% |
| 25 Oct 2021 | 181.10 | 180.50 | 183.40 | 180.00 | 57312 | 0.34% |
| 22 Oct 2021 | 180.48 | 181.00 | 184.95 | 179.00 | 21908 | -0.84% |
| 21 Oct 2021 | 182.00 | 180.00 | 187.50 | 177.83 | 75960 | 1.45% |
| 20 Oct 2021 | 179.40 | 184.00 | 184.73 | 177.75 | 50650 | -2.55% |
| 19 Oct 2021 | 184.10 | 187.60 | 188.98 | 175.30 | 45297 | -2.01% |
| 18 Oct 2021 | 187.88 | 188.50 | 192.10 | 187.03 | 54693 | -0.75% |
| 14 Oct 2021 | 189.30 | 188.65 | 192.73 | 188.10 | 53530 | 1.13% |
| 13 Oct 2021 | 187.18 | 186.98 | 194.45 | 186.00 | 104764 | 0.77% |
| 12 Oct 2021 | 185.75 | 187.70 | 187.70 | 185.00 | 39874 | -1.17% |
| 11 Oct 2021 | 187.95 | 189.53 | 191.50 | 186.00 | 48045 | -0.83% |
| 08 Oct 2021 | 189.53 | 190.28 | 194.10 | 188.43 | 39991 | -0.14% |
| 07 Oct 2021 | 189.80 | 195.35 | 197.50 | 188.58 | 59703 | -2.46% |
| 06 Oct 2021 | 194.58 | 198.70 | 201.50 | 192.50 | 172744 | -1.35% |
| 05 Oct 2021 | 197.25 | 192.95 | 199.73 | 191.63 | 132017 | 2.13% |
| 04 Oct 2021 | 193.13 | 185.00 | 196.25 | 184.05 | 105914 | 4.10% |
| 01 Oct 2021 | 185.53 | 183.05 | 189.35 | 183.05 | 48397 | -1.46% |
| 30 Sep 2021 | 188.28 | 188.25 | 191.08 | 187.00 | 38483 | -0.59% |
| 29 Sep 2021 | 189.40 | 187.50 | 191.98 | 187.50 | 30185 | -0.32% |
| 28 Sep 2021 | 190.00 | 187.33 | 192.53 | 185.50 | 66635 | 2.10% |
| 27 Sep 2021 | 186.10 | 190.00 | 190.00 | 182.50 | 59215 | -1.64% |
| 24 Sep 2021 | 189.20 | 194.75 | 194.95 | 186.53 | 56893 | -2.21% |
| 23 Sep 2021 | 193.48 | 194.25 | 200.70 | 192.25 | 99492 | 0.30% |
| 22 Sep 2021 | 192.90 | 183.50 | 195.68 | 183.50 | 115542 | 5.25% |
| 21 Sep 2021 | 183.28 | 180.53 | 185.00 | 177.13 | 113427 | -1.37% |
| 20 Sep 2021 | 185.83 | 193.00 | 194.75 | 183.00 | 73861 | -4.26% |
| 17 Sep 2021 | 194.10 | 197.85 | 202.50 | 193.13 | 182233 | -1.30% |
| 16 Sep 2021 | 196.65 | 197.48 | 201.00 | 196.13 | 62058 | -0.60% |
| 15 Sep 2021 | 197.83 | 198.20 | 202.63 | 197.00 | 51913 | 0.08% |
| 14 Sep 2021 | 197.68 | 199.30 | 199.50 | 196.93 | 37243 | -0.31% |
| 13 Sep 2021 | 198.30 | 200.00 | 201.88 | 196.35 | 73808 | -1.01% |
| 09 Sep 2021 | 200.33 | 201.98 | 205.95 | 199.00 | 119129 | -0.92% |
| 08 Sep 2021 | 202.18 | 204.48 | 209.00 | 198.73 | 139966 | -0.55% |
| 07 Sep 2021 | 203.30 | 209.00 | 209.85 | 202.53 | 187663 | -2.02% |
| 06 Sep 2021 | 207.50 | 210.00 | 214.50 | 205.50 | 407223 | 6.12% |
| 03 Sep 2021 | 195.53 | 196.98 | 201.75 | 194.13 | 94108 | -0.11% |
| 02 Sep 2021 | 195.75 | 195.35 | 200.50 | 193.68 | 147515 | 0.26% |
| 01 Sep 2021 | 195.25 | 194.85 | 204.85 | 193.03 | 674218 | 3.55% |
| 31 Aug 2021 | 188.55 | 180.50 | 192.00 | 178.98 | 180766 | 4.53% |
| 30 Aug 2021 | 180.38 | 184.98 | 185.48 | 178.98 | 69525 | -1.78% |
| 27 Aug 2021 | 183.65 | 179.98 | 187.45 | 176.98 | 217047 | 3.44% |
| 26 Aug 2021 | 177.55 | 159.93 | 181.95 | 159.25 | 565598 | 11.21% |
| 25 Aug 2021 | 159.65 | 165.30 | 170.98 | 157.05 | 222771 | -3.42% |
| 24 Aug 2021 | 165.30 | 169.08 | 176.20 | 160.00 | 199953 | -3.47% |
| 23 Aug 2021 | 171.25 | 174.50 | 175.73 | 162.75 | 130388 | -0.09% |
| 20 Aug 2021 | 171.40 | 173.48 | 177.00 | 170.30 | 56925 | -3.51% |
| 18 Aug 2021 | 177.63 | 185.05 | 186.95 | 176.55 | 208058 | -4.03% |
| 17 Aug 2021 | 185.08 | 188.05 | 193.38 | 184.15 | 67831 | -2.22% |
| 16 Aug 2021 | 189.28 | 196.50 | 196.65 | 187.63 | 64805 | -3.75% |
| 13 Aug 2021 | 196.65 | 195.95 | 199.50 | 194.50 | 50126 | 1.04% |
| 12 Aug 2021 | 194.63 | 189.50 | 198.28 | 189.50 | 124486 | 2.09% |
| 11 Aug 2021 | 190.65 | 200.55 | 203.00 | 184.08 | 280445 | -5.38% |
| 10 Aug 2021 | 201.50 | 201.00 | 203.40 | 192.05 | 108803 | 0.03% |
| 09 Aug 2021 | 201.43 | 201.20 | 206.13 | 200.00 | 92615 | 0.34% |
| 06 Aug 2021 | 200.75 | 199.00 | 203.50 | 199.00 | 46955 | 0.91% |
| 05 Aug 2021 | 198.93 | 203.48 | 203.48 | 196.10 | 98312 | -1.97% |
| 04 Aug 2021 | 202.93 | 207.50 | 209.00 | 201.50 | 91420 | -1.90% |
| 03 Aug 2021 | 206.85 | 202.68 | 208.00 | 200.68 | 148396 | 2.91% |
| 02 Aug 2021 | 201.00 | 195.65 | 204.73 | 195.50 | 93105 | 1.76% |
| 30 Jul 2021 | 197.53 | 202.25 | 202.25 | 191.85 | 62405 | -2.25% |
| 29 Jul 2021 | 202.08 | 201.10 | 204.28 | 201.10 | 66744 | 0.49% |
| 28 Jul 2021 | 201.10 | 203.98 | 203.98 | 200.30 | 111460 | -0.95% |
| 27 Jul 2021 | 203.03 | 203.33 | 206.98 | 202.08 | 168071 | 0.54% |
| 26 Jul 2021 | 201.93 | 205.00 | 205.83 | 201.50 | 81157 | -1.32% |
| 23 Jul 2021 | 204.63 | 204.98 | 208.10 | 202.50 | 140336 | 0.39% |
| 22 Jul 2021 | 203.83 | 203.40 | 208.93 | 202.00 | 196431 | 1.27% |
| 20 Jul 2021 | 201.28 | 203.78 | 206.00 | 199.30 | 221864 | -1.69% |
| 19 Jul 2021 | 204.73 | 208.00 | 211.25 | 204.00 | 147136 | -2.99% |
| 16 Jul 2021 | 211.03 | 213.48 | 213.48 | 210.50 | 31320 | -0.76% |
| 15 Jul 2021 | 212.65 | 211.50 | 216.28 | 210.70 | 97822 | 0.89% |
| 14 Jul 2021 | 210.78 | 211.63 | 212.85 | 208.18 | 139583 | 0.26% |
| 13 Jul 2021 | 210.23 | 213.00 | 215.98 | 209.70 | 205416 | -0.88% |
| 12 Jul 2021 | 212.10 | 215.50 | 217.03 | 210.30 | 323573 | -1.00% |
| 09 Jul 2021 | 214.25 | 213.48 | 218.48 | 212.50 | 97530 | 0.19% |
| 08 Jul 2021 | 213.85 | 220.45 | 225.00 | 212.83 | 172640 | -2.59% |
| 07 Jul 2021 | 219.53 | 210.93 | 223.20 | 210.93 | 127236 | 3.10% |
| 06 Jul 2021 | 212.93 | 220.18 | 223.18 | 211.10 | 118943 | -3.09% |
| 05 Jul 2021 | 219.73 | 213.50 | 229.10 | 213.50 | 512216 | 4.10% |
| 02 Jul 2021 | 211.08 | 204.35 | 213.50 | 204.25 | 222713 | 3.98% |
| 01 Jul 2021 | 203.00 | 204.35 | 206.58 | 202.00 | 45562 | -0.12% |
| 30 Jun 2021 | 203.25 | 203.68 | 207.75 | 201.93 | 68336 | 0.37% |
| 29 Jun 2021 | 202.50 | 202.13 | 205.00 | 201.50 | 55792 | 0.40% |
| 28 Jun 2021 | 201.70 | 203.78 | 206.30 | 200.58 | 112930 | -1.02% |
| 25 Jun 2021 | 203.78 | 206.90 | 206.90 | 202.53 | 46671 | -0.96% |
| 24 Jun 2021 | 205.75 | 203.28 | 210.50 | 203.08 | 77353 | 0.65% |
| 23 Jun 2021 | 204.43 | 206.80 | 208.35 | 202.63 | 61769 | -0.33% |
| 22 Jun 2021 | 205.10 | 207.95 | 210.00 | 202.50 | 77562 | 0.48% |
| 21 Jun 2021 | 204.13 | 201.50 | 210.00 | 197.50 | 177830 | -0.37% |
| 18 Jun 2021 | 204.88 | 211.30 | 211.95 | 200.95 | 340987 | -2.15% |
| 17 Jun 2021 | 209.38 | 210.50 | 219.95 | 208.55 | 139227 | -3.40% |
| 16 Jun 2021 | 216.75 | 216.70 | 224.00 | 208.00 | 292044 | 0.57% |
| 15 Jun 2021 | 215.53 | 218.95 | 228.20 | 213.05 | 302641 | -0.74% |
| 14 Jun 2021 | 217.13 | 233.00 | 233.30 | 194.75 | 719137 | -6.22% |
| 11 Jun 2021 | 231.53 | 204.85 | 240.00 | 201.00 | 1942647 | 14.38% |
| 10 Jun 2021 | 202.43 | 202.18 | 205.48 | 200.70 | 89722 | 0.86% |
| 09 Jun 2021 | 200.70 | 201.90 | 205.85 | 197.50 | 178643 | 0.30% |
| 08 Jun 2021 | 200.10 | 197.20 | 203.93 | 193.33 | 136106 | 1.94% |
| 07 Jun 2021 | 196.30 | 199.50 | 202.48 | 195.50 | 103598 | -1.18% |
| 04 Jun 2021 | 198.65 | 201.18 | 201.18 | 195.08 | 109838 | -0.28% |
| 03 Jun 2021 | 199.20 | 192.70 | 200.23 | 190.80 | 73853 | 4.18% |
| 02 Jun 2021 | 191.20 | 192.05 | 196.20 | 189.05 | 116753 | -0.44% |
| 01 Jun 2021 | 192.05 | 197.38 | 199.73 | 190.35 | 111054 | -2.41% |
| 31 May 2021 | 196.80 | 198.75 | 205.45 | 194.05 | 340134 | -0.46% |
| 28 May 2021 | 197.70 | 206.25 | 206.25 | 196.15 | 99085 | -3.28% |
| 27 May 2021 | 204.40 | 205.95 | 207.50 | 203.50 | 45072 | -0.09% |
| 26 May 2021 | 204.58 | 209.20 | 210.80 | 203.50 | 58746 | -1.59% |
| 25 May 2021 | 207.88 | 212.43 | 213.00 | 203.05 | 105707 | -1.38% |
| 24 May 2021 | 210.78 | 210.00 | 217.50 | 209.35 | 133156 | 0.85% |
| 21 May 2021 | 209.00 | 206.33 | 216.95 | 202.53 | 492915 | 2.20% |
| 20 May 2021 | 204.50 | 194.08 | 208.43 | 193.10 | 363099 | 5.99% |
| 19 May 2021 | 192.95 | 197.93 | 199.03 | 191.08 | 65762 | -2.13% |
| 18 May 2021 | 197.15 | 189.50 | 202.18 | 188.00 | 203595 | 5.84% |
| 17 May 2021 | 186.28 | 182.53 | 189.88 | 182.53 | 52293 | 0.88% |
| 14 May 2021 | 184.65 | 187.00 | 191.15 | 182.50 | 44804 | -0.43% |
| 12 May 2021 | 185.45 | 189.00 | 189.00 | 185.00 | 24331 | -1.48% |
| 11 May 2021 | 188.23 | 184.00 | 189.48 | 183.53 | 44839 | 1.51% |
| 10 May 2021 | 185.43 | 186.50 | 189.50 | 185.00 | 44940 | -0.38% |
| 07 May 2021 | 186.13 | 186.50 | 191.50 | 183.50 | 80383 | 0.39% |
| 06 May 2021 | 185.40 | 182.15 | 194.50 | 180.53 | 117919 | 0.96% |
| 05 May 2021 | 183.63 | 183.98 | 185.93 | 181.50 | 33693 | 0.52% |
| 04 May 2021 | 182.68 | 185.28 | 189.35 | 181.83 | 51616 | -2.09% |
| 03 May 2021 | 186.58 | 183.60 | 189.63 | 182.18 | 51871 | -0.28% |
| 30 Apr 2021 | 187.10 | 186.55 | 191.48 | 185.75 | 49265 | -1.59% |
| 29 Apr 2021 | 190.13 | 191.05 | 196.95 | 187.78 | 65899 | -0.24% |
| 28 Apr 2021 | 190.58 | 191.78 | 196.43 | 188.00 | 85797 | 0.18% |
| 27 Apr 2021 | 190.23 | 191.25 | 195.65 | 186.15 | 107268 | 0.87% |
| 26 Apr 2021 | 188.58 | 190.00 | 193.50 | 187.85 | 64138 | 1.23% |
| 23 Apr 2021 | 186.28 | 185.00 | 190.75 | 181.03 | 79159 | 2.07% |
| 22 Apr 2021 | 182.50 | 172.50 | 184.48 | 172.50 | 92379 | 3.15% |
| 20 Apr 2021 | 176.93 | 186.43 | 187.50 | 175.00 | 91895 | -3.66% |
| 19 Apr 2021 | 183.65 | 184.00 | 187.58 | 182.50 | 85509 | -4.17% |
| 16 Apr 2021 | 191.65 | 185.00 | 194.00 | 182.45 | 133432 | 3.52% |
| 15 Apr 2021 | 185.13 | 185.50 | 191.50 | 183.58 | 75546 | -0.75% |
| 13 Apr 2021 | 186.53 | 183.55 | 190.00 | 182.65 | 97542 | 2.18% |
| 12 Apr 2021 | 182.55 | 194.90 | 194.90 | 179.30 | 317878 | -8.36% |
| 09 Apr 2021 | 199.20 | 195.45 | 201.95 | 190.50 | 163681 | 1.40% |
| 08 Apr 2021 | 196.45 | 202.50 | 203.70 | 195.55 | 278621 | -2.40% |
| 07 Apr 2021 | 201.28 | 199.40 | 209.48 | 196.68 | 307133 | 2.89% |
| 06 Apr 2021 | 195.63 | 192.35 | 202.50 | 190.03 | 572447 | 4.48% |
| 05 Apr 2021 | 187.25 | 172.95 | 196.50 | 171.33 | 619078 | 8.94% |
| 01 Apr 2021 | 171.88 | 167.50 | 174.70 | 166.30 | 289168 | 7.80% |
| 31 Mar 2021 | 159.45 | 157.00 | 160.50 | 155.98 | 75868 | 1.50% |
| 30 Mar 2021 | 157.10 | 158.50 | 162.35 | 155.58 | 106279 | -0.40% |
| 26 Mar 2021 | 157.73 | 163.00 | 164.50 | 156.33 | 105898 | -1.14% |
| 25 Mar 2021 | 159.55 | 164.50 | 164.50 | 156.50 | 136783 | -3.23% |
| 24 Mar 2021 | 164.88 | 169.35 | 170.95 | 163.55 | 165330 | -4.04% |
| 23 Mar 2021 | 171.83 | 167.75 | 179.75 | 167.68 | 877879 | 3.45% |
| 22 Mar 2021 | 166.10 | 151.63 | 170.70 | 150.40 | 710679 | 10.56% |
| 19 Mar 2021 | 150.23 | 150.50 | 152.20 | 144.05 | 151669 | -1.42% |
| 18 Mar 2021 | 152.40 | 155.00 | 160.50 | 146.50 | 154988 | -0.75% |
| 17 Mar 2021 | 153.55 | 155.73 | 162.75 | 151.30 | 213248 | -1.24% |
| 16 Mar 2021 | 155.48 | 154.40 | 159.00 | 154.40 | 98865 | 0.70% |
| 15 Mar 2021 | 154.40 | 158.23 | 158.23 | 152.55 | 113668 | -1.94% |
| 12 Mar 2021 | 157.45 | 161.60 | 163.00 | 155.00 | 245425 | -1.24% |
| 10 Mar 2021 | 159.43 | 159.00 | 162.35 | 157.50 | 82630 | 1.11% |
| 09 Mar 2021 | 157.68 | 160.70 | 164.05 | 152.50 | 161799 | -1.23% |
| 08 Mar 2021 | 159.65 | 157.00 | 166.50 | 155.63 | 260225 | 3.20% |
| 05 Mar 2021 | 154.70 | 160.80 | 163.50 | 152.55 | 201587 | -1.87% |
| 04 Mar 2021 | 157.65 | 152.33 | 163.00 | 151.05 | 383242 | 4.68% |
| 03 Mar 2021 | 150.60 | 140.95 | 153.30 | 140.30 | 307653 | 7.65% |
| 02 Mar 2021 | 139.90 | 140.65 | 141.50 | 137.13 | 116742 | 0.45% |
| 01 Mar 2021 | 139.28 | 138.45 | 141.00 | 137.50 | 85947 | 1.42% |
| 26 Feb 2021 | 137.33 | 138.50 | 142.50 | 135.45 | 110804 | -1.40% |
| 25 Feb 2021 | 139.28 | 142.30 | 142.45 | 138.48 | 97135 | -1.36% |
| 24 Feb 2021 | 141.20 | 142.30 | 144.00 | 140.55 | 96460 | -0.44% |
| 23 Feb 2021 | 141.83 | 134.00 | 143.10 | 134.00 | 173814 | 5.96% |
| 22 Feb 2021 | 133.85 | 137.55 | 139.43 | 132.75 | 109271 | -2.51% |
| 19 Feb 2021 | 137.30 | 139.50 | 141.80 | 132.55 | 117736 | -1.98% |
| 18 Feb 2021 | 140.08 | 141.20 | 144.30 | 139.00 | 165839 | -0.51% |
| 17 Feb 2021 | 140.80 | 138.00 | 143.00 | 132.35 | 304333 | 0.86% |
| 16 Feb 2021 | 139.60 | 144.50 | 149.00 | 136.28 | 820728 | -1.13% |
| 15 Feb 2021 | 141.20 | 124.85 | 146.95 | 124.83 | 937293 | 14.03% |
| 12 Feb 2021 | 123.83 | 118.10 | 127.13 | 116.20 | 547704 | 5.57% |
| 11 Feb 2021 | 117.30 | 110.20 | 120.50 | 109.63 | 347575 | 6.66% |
| 10 Feb 2021 | 109.98 | 112.00 | 112.50 | 109.43 | 246117 | -2.33% |
| 09 Feb 2021 | 112.60 | 106.20 | 116.88 | 104.55 | 410152 | 6.90% |
| 08 Feb 2021 | 105.33 | 106.50 | 108.50 | 104.00 | 138232 | -0.99% |
| 05 Feb 2021 | 106.38 | 112.45 | 112.50 | 105.08 | 170609 | -4.10% |
| 04 Feb 2021 | 110.93 | 103.88 | 115.25 | 103.85 | 797960 | 7.44% |
| 03 Feb 2021 | 103.25 | 101.73 | 105.50 | 98.75 | 299937 | 2.30% |
| 02 Feb 2021 | 100.93 | 100.60 | 102.48 | 99.00 | 186641 | 1.44% |
| 01 Feb 2021 | 99.50 | 97.00 | 100.50 | 96.58 | 221715 | 3.27% |
| 29 Jan 2021 | 96.35 | 99.05 | 101.25 | 94.78 | 245090 | -1.88% |
| 28 Jan 2021 | 98.20 | 93.85 | 100.50 | 93.85 | 281096 | 1.97% |
| 27 Jan 2021 | 96.30 | 91.50 | 97.50 | 91.43 | 241207 | 4.90% |
| 25 Jan 2021 | 91.80 | 94.30 | 94.35 | 91.05 | 109982 | -1.43% |
| 22 Jan 2021 | 93.13 | 93.95 | 95.48 | 92.60 | 105559 | -1.61% |
| 21 Jan 2021 | 94.65 | 96.28 | 97.23 | 94.00 | 95229 | -1.35% |
| 20 Jan 2021 | 95.95 | 95.00 | 98.33 | 94.53 | 118283 | 0.73% |
| 19 Jan 2021 | 95.25 | 94.95 | 95.88 | 94.10 | 104798 | 1.98% |
| 18 Jan 2021 | 93.40 | 98.35 | 98.35 | 91.58 | 199006 | -3.31% |
| 15 Jan 2021 | 96.60 | 97.35 | 100.45 | 94.00 | 355400 | -0.10% |
| 14 Jan 2021 | 96.70 | 98.00 | 98.63 | 96.25 | 94843 | -0.95% |
| 13 Jan 2021 | 97.63 | 98.40 | 99.50 | 96.13 | 125728 | 0.03% |
| 12 Jan 2021 | 97.60 | 97.30 | 101.50 | 96.80 | 306984 | 0.90% |
| 11 Jan 2021 | 96.73 | 100.00 | 101.30 | 96.25 | 182453 | -3.73% |
| 08 Jan 2021 | 100.48 | 103.00 | 103.35 | 99.00 | 357272 | -1.63% |
| 07 Jan 2021 | 102.15 | 100.50 | 106.90 | 100.18 | 710515 | 1.97% |
| 06 Jan 2021 | 100.18 | 102.55 | 103.25 | 97.50 | 464784 | -0.37% |
| 05 Jan 2021 | 100.55 | 92.60 | 104.00 | 92.53 | 1180622 | 5.73% |
| 04 Jan 2021 | 95.10 | 96.40 | 104.35 | 93.53 | 561562 | -0.78% |
| 01 Jan 2021 | 95.85 | 83.50 | 97.50 | 82.18 | 1168461 | 16.11% |
| 31 Dec 2020 | 82.55 | 82.25 | 84.85 | 81.60 | 149510 | 1.29% |
| 30 Dec 2020 | 81.50 | 83.75 | 83.75 | 76.50 | 99918 | -2.61% |
| 29 Dec 2020 | 83.68 | 80.40 | 84.75 | 79.50 | 360846 | 5.13% |
| 28 Dec 2020 | 79.60 | 79.88 | 81.00 | 78.53 | 157930 | 1.86% |
| 24 Dec 2020 | 78.15 | 79.75 | 80.00 | 77.75 | 116354 | -1.01% |
| 23 Dec 2020 | 78.95 | 78.00 | 80.00 | 76.15 | 94645 | 1.54% |
| 22 Dec 2020 | 77.75 | 75.50 | 78.85 | 73.50 | 128390 | 2.40% |
| 21 Dec 2020 | 75.93 | 80.15 | 81.15 | 73.33 | 232756 | -5.00% |
| 18 Dec 2020 | 79.93 | 81.03 | 81.93 | 78.95 | 104347 | -1.62% |
| 17 Dec 2020 | 81.25 | 82.45 | 82.80 | 80.90 | 99706 | -1.43% |
| 16 Dec 2020 | 82.43 | 82.05 | 83.05 | 81.50 | 141912 | 0.67% |
| 15 Dec 2020 | 81.88 | 83.40 | 83.40 | 80.05 | 138950 | -0.91% |
| 14 Dec 2020 | 82.63 | 81.13 | 83.50 | 80.45 | 233652 | 2.65% |
| 11 Dec 2020 | 80.50 | 82.50 | 83.50 | 79.95 | 154338 | -1.87% |
| 10 Dec 2020 | 82.03 | 79.50 | 82.50 | 78.50 | 191544 | 2.79% |
| 09 Dec 2020 | 79.80 | 78.03 | 81.90 | 78.03 | 238825 | 0.38% |
| 08 Dec 2020 | 79.50 | 82.95 | 84.00 | 78.45 | 1025702 | -4.37% |
| 07 Dec 2020 | 83.13 | 80.48 | 86.10 | 79.13 | 665170 | 5.16% |
| 04 Dec 2020 | 79.05 | 78.55 | 81.00 | 78.45 | 127640 | 0.79% |
| 03 Dec 2020 | 78.43 | 76.25 | 79.60 | 76.25 | 118605 | 2.82% |
| 02 Dec 2020 | 76.28 | 77.58 | 77.58 | 76.00 | 79997 | -0.94% |
| 01 Dec 2020 | 77.00 | 77.50 | 78.33 | 76.60 | 92515 | -0.04% |
| 27 Nov 2020 | 77.03 | 76.53 | 78.00 | 76.53 | 83202 | 0.17% |
| 26 Nov 2020 | 76.90 | 77.20 | 77.30 | 76.18 | 113829 | 0.79% |
| 25 Nov 2020 | 76.30 | 78.15 | 78.35 | 76.00 | 99609 | -1.74% |
| 24 Nov 2020 | 77.65 | 78.60 | 78.90 | 77.00 | 90088 | -1.21% |
| 23 Nov 2020 | 78.60 | 77.65 | 79.45 | 77.03 | 128596 | 1.51% |
| 20 Nov 2020 | 77.43 | 78.80 | 79.08 | 77.00 | 68060 | -1.74% |
| 19 Nov 2020 | 78.80 | 78.45 | 79.73 | 77.75 | 108591 | 0.70% |
| 18 Nov 2020 | 78.25 | 79.48 | 79.48 | 77.50 | 72610 | -1.05% |
| 17 Nov 2020 | 79.08 | 81.98 | 81.98 | 78.75 | 57570 | -1.31% |
| 14 Nov 2020 | 80.13 | 80.00 | 81.40 | 79.13 | 128207 | 1.33% |
| 13 Nov 2020 | 79.08 | 78.90 | 81.50 | 78.33 | 134633 | 1.06% |
| 12 Nov 2020 | 78.25 | 80.50 | 80.73 | 75.15 | 125315 | -0.51% |
| 11 Nov 2020 | 78.65 | 80.45 | 81.50 | 78.00 | 105848 | -1.11% |
| 10 Nov 2020 | 79.53 | 83.00 | 83.50 | 66.90 | 173700 | -3.72% |
| 09 Nov 2020 | 82.60 | 82.58 | 83.95 | 79.45 | 234055 | 1.31% |
| 06 Nov 2020 | 81.53 | 81.00 | 84.78 | 80.68 | 561404 | 1.12% |
| 05 Nov 2020 | 80.63 | 77.50 | 83.00 | 76.10 | 580958 | 6.68% |
| 04 Nov 2020 | 75.58 | 72.63 | 77.25 | 72.53 | 207683 | 2.79% |
| 03 Nov 2020 | 73.53 | 74.48 | 74.85 | 73.15 | 135484 | 0.11% |
| 02 Nov 2020 | 73.45 | 76.28 | 77.40 | 72.00 | 233177 | -1.52% |
| 30 Oct 2020 | 74.58 | 76.80 | 78.43 | 71.60 | 639410 | -6.25% |
| 29 Oct 2020 | 79.55 | 82.95 | 88.00 | 73.58 | 1611494 | -0.56% |
| 28 Oct 2020 | 80.00 | 76.50 | 80.00 | 72.68 | 107960 | 4.99% |
| 27 Oct 2020 | 76.20 | 76.20 | 76.20 | 72.73 | 226746 | 4.99% |
| 26 Oct 2020 | 72.58 | 70.00 | 72.58 | 69.50 | 86245 | 4.99% |
| 23 Oct 2020 | 69.13 | 67.53 | 70.25 | 66.25 | 134451 | 2.37% |
| 22 Oct 2020 | 67.53 | 66.40 | 68.40 | 64.50 | 199266 | 1.63% |
| 21 Oct 2020 | 66.45 | 67.13 | 67.33 | 65.53 | 162413 | -1.01% |
| 20 Oct 2020 | 67.13 | 67.50 | 67.88 | 65.43 | 204400 | -1.28% |
| 19 Oct 2020 | 68.00 | 67.48 | 69.00 | 65.08 | 239567 | -0.66% |
| 16 Oct 2020 | 68.45 | 71.65 | 71.65 | 65.80 | 971212 | 0.29% |
