Nuvoco Vistas Corporation Ltd
NSE :NUVOCO BSE :543334 Sector : CementBuy, Sell or Hold NUVOCO ?
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
NUVOCO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Nov 2024 | 334.25 | 333.30 | 336.00 | 327.70 | 64406 | -0.24% |
| 14 Nov 2024 | 335.05 | 328.00 | 336.95 | 327.40 | 72647 | 1.96% |
| 13 Nov 2024 | 328.60 | 338.00 | 338.10 | 327.50 | 74296 | -3.76% |
| 12 Nov 2024 | 341.45 | 344.20 | 346.70 | 338.35 | 38516 | -0.86% |
| 11 Nov 2024 | 344.40 | 350.75 | 350.75 | 342.00 | 78527 | -1.81% |
| 08 Nov 2024 | 350.75 | 351.30 | 354.70 | 347.20 | 73035 | -0.85% |
| 07 Nov 2024 | 353.75 | 353.00 | 358.00 | 350.75 | 45570 | -0.80% |
| 06 Nov 2024 | 356.60 | 354.55 | 358.00 | 352.00 | 91060 | 0.58% |
| 05 Nov 2024 | 354.55 | 356.50 | 358.40 | 353.00 | 67602 | -1.09% |
| 04 Nov 2024 | 358.45 | 361.00 | 361.00 | 353.05 | 253411 | -0.62% |
| 01 Nov 2024 | 360.70 | 354.35 | 362.65 | 353.70 | 140979 | 2.27% |
| 31 Oct 2024 | 352.70 | 343.50 | 358.75 | 341.75 | 255885 | 2.50% |
| 30 Oct 2024 | 344.10 | 343.75 | 354.05 | 340.60 | 148848 | 0.45% |
| 29 Oct 2024 | 342.55 | 336.35 | 345.95 | 334.00 | 149432 | 1.05% |
| 28 Oct 2024 | 339.00 | 327.00 | 340.70 | 324.10 | 196280 | 2.25% |
| 25 Oct 2024 | 331.55 | 338.90 | 341.20 | 325.65 | 193237 | -3.07% |
| 24 Oct 2024 | 342.05 | 332.00 | 345.00 | 322.25 | 589796 | 0.48% |
| 23 Oct 2024 | 340.40 | 338.85 | 341.80 | 334.85 | 116348 | 1.25% |
| 22 Oct 2024 | 336.20 | 341.10 | 350.00 | 333.25 | 364632 | -2.72% |
| 21 Oct 2024 | 345.60 | 351.10 | 354.75 | 341.60 | 219028 | -1.85% |
| 18 Oct 2024 | 352.10 | 360.00 | 363.95 | 350.15 | 261883 | -2.76% |
| 17 Oct 2024 | 362.10 | 363.55 | 369.00 | 357.20 | 415112 | -0.12% |
| 16 Oct 2024 | 362.55 | 349.00 | 371.00 | 346.00 | 4326394 | 3.82% |
| 15 Oct 2024 | 349.20 | 354.95 | 354.95 | 347.75 | 84552 | -0.82% |
| 14 Oct 2024 | 352.10 | 357.80 | 359.35 | 351.50 | 65649 | -1.83% |
| 11 Oct 2024 | 358.65 | 358.25 | 364.00 | 356.10 | 111420 | 0.11% |
| 10 Oct 2024 | 358.25 | 355.00 | 359.00 | 355.00 | 99691 | 0.39% |
| 09 Oct 2024 | 356.85 | 353.05 | 359.00 | 352.85 | 137698 | 0.88% |
| 08 Oct 2024 | 353.75 | 350.00 | 356.70 | 348.30 | 172640 | 0.73% |
| 07 Oct 2024 | 351.20 | 352.10 | 354.75 | 343.40 | 354582 | -0.54% |
| 04 Oct 2024 | 353.10 | 355.50 | 359.05 | 350.05 | 185092 | -1.09% |
| 03 Oct 2024 | 357.00 | 353.00 | 359.90 | 353.00 | 188872 | -1.03% |
| 01 Oct 2024 | 360.70 | 359.90 | 362.15 | 356.00 | 227681 | 0.35% |
| 30 Sep 2024 | 359.45 | 356.10 | 361.00 | 351.10 | 184672 | 0.94% |
| 27 Sep 2024 | 356.10 | 358.60 | 362.50 | 354.40 | 316142 | -0.54% |
| 26 Sep 2024 | 358.05 | 357.50 | 359.70 | 351.20 | 181061 | 0.28% |
| 25 Sep 2024 | 357.05 | 354.20 | 357.85 | 351.90 | 245127 | 0.80% |
| 24 Sep 2024 | 354.20 | 359.65 | 359.65 | 351.20 | 347660 | -0.59% |
| 23 Sep 2024 | 356.30 | 362.55 | 364.25 | 355.10 | 215260 | -1.68% |
| 20 Sep 2024 | 362.40 | 356.90 | 365.00 | 352.25 | 319717 | 1.67% |
| 19 Sep 2024 | 356.45 | 369.00 | 372.05 | 351.20 | 713569 | -3.64% |
| 18 Sep 2024 | 369.90 | 365.90 | 377.80 | 365.90 | 1721398 | 1.25% |
| 17 Sep 2024 | 365.35 | 357.45 | 379.25 | 356.40 | 10140003 | 4.15% |
| 16 Sep 2024 | 350.80 | 355.00 | 355.00 | 348.55 | 102192 | -0.60% |
| 13 Sep 2024 | 352.90 | 352.45 | 359.40 | 349.15 | 294487 | 0.83% |
| 12 Sep 2024 | 350.00 | 353.80 | 353.80 | 347.10 | 122440 | -0.74% |
| 11 Sep 2024 | 352.60 | 356.00 | 356.95 | 346.50 | 128576 | -0.97% |
| 10 Sep 2024 | 356.05 | 349.90 | 357.75 | 340.00 | 216020 | 3.10% |
| 09 Sep 2024 | 345.35 | 350.25 | 350.25 | 341.55 | 110839 | -1.40% |
| 06 Sep 2024 | 350.25 | 352.00 | 357.45 | 346.05 | 407809 | -0.04% |
| 05 Sep 2024 | 350.40 | 350.00 | 357.45 | 345.50 | 420091 | 1.04% |
| 04 Sep 2024 | 346.80 | 336.75 | 347.90 | 336.75 | 250099 | 2.05% |
| 03 Sep 2024 | 339.85 | 337.30 | 342.60 | 337.00 | 80740 | 0.76% |
| 02 Sep 2024 | 337.30 | 342.00 | 342.00 | 335.80 | 98034 | -0.74% |
| 30 Aug 2024 | 339.80 | 342.15 | 342.55 | 337.10 | 144179 | -0.69% |
| 29 Aug 2024 | 342.15 | 340.05 | 344.00 | 337.10 | 137476 | 0.62% |
| 28 Aug 2024 | 340.05 | 340.35 | 343.60 | 337.25 | 89492 | -0.09% |
| 27 Aug 2024 | 340.35 | 338.30 | 342.00 | 336.60 | 124102 | 0.61% |
| 26 Aug 2024 | 338.30 | 342.10 | 343.60 | 338.00 | 83024 | -1.00% |
| 23 Aug 2024 | 341.70 | 345.00 | 346.70 | 340.60 | 92182 | -0.94% |
| 22 Aug 2024 | 344.95 | 341.90 | 353.00 | 341.90 | 295677 | 1.43% |
| 21 Aug 2024 | 340.10 | 337.60 | 345.00 | 335.75 | 155006 | 0.74% |
| 20 Aug 2024 | 337.60 | 334.50 | 341.65 | 333.95 | 679260 | 1.27% |
| 19 Aug 2024 | 333.35 | 332.85 | 335.00 | 330.35 | 126419 | 0.33% |
| 16 Aug 2024 | 332.25 | 334.70 | 335.00 | 330.00 | 100615 | -0.37% |
| 14 Aug 2024 | 333.50 | 335.00 | 336.10 | 327.05 | 160727 | -0.37% |
| 13 Aug 2024 | 334.75 | 336.75 | 338.25 | 329.05 | 204119 | -0.19% |
| 12 Aug 2024 | 335.40 | 333.90 | 336.75 | 328.50 | 824161 | 0.40% |
| 09 Aug 2024 | 334.05 | 332.00 | 335.85 | 332.00 | 125667 | 0.62% |
| 08 Aug 2024 | 332.00 | 333.90 | 334.25 | 330.00 | 113141 | -0.57% |
| 07 Aug 2024 | 333.90 | 328.05 | 334.70 | 328.05 | 82721 | 2.13% |
| 06 Aug 2024 | 326.95 | 334.00 | 337.00 | 325.15 | 239280 | -0.35% |
| 05 Aug 2024 | 328.10 | 331.00 | 335.00 | 323.95 | 510706 | -2.93% |
| 02 Aug 2024 | 338.00 | 342.55 | 344.30 | 336.60 | 368004 | -2.42% |
| 01 Aug 2024 | 346.40 | 350.00 | 351.00 | 342.60 | 775002 | -2.33% |
| 31 Jul 2024 | 354.65 | 350.55 | 356.95 | 349.85 | 506794 | 1.23% |
| 30 Jul 2024 | 350.35 | 355.90 | 356.95 | 349.05 | 375705 | -1.39% |
| 29 Jul 2024 | 355.30 | 352.70 | 361.00 | 348.75 | 1731430 | 1.28% |
| 26 Jul 2024 | 350.80 | 345.15 | 356.65 | 342.85 | 748021 | 1.65% |
| 25 Jul 2024 | 345.10 | 344.00 | 345.95 | 337.75 | 366280 | -0.06% |
| 24 Jul 2024 | 345.30 | 339.15 | 347.00 | 339.15 | 172478 | 0.85% |
| 23 Jul 2024 | 342.40 | 344.80 | 344.80 | 330.30 | 229180 | 0.00% |
| 22 Jul 2024 | 342.40 | 336.00 | 345.00 | 329.95 | 312268 | 1.72% |
| 19 Jul 2024 | 336.60 | 349.45 | 350.60 | 335.10 | 327338 | -3.48% |
| 18 Jul 2024 | 348.75 | 354.00 | 357.35 | 347.50 | 245152 | -2.38% |
| 16 Jul 2024 | 357.25 | 352.35 | 359.55 | 352.30 | 1342382 | 1.48% |
| 15 Jul 2024 | 352.05 | 358.75 | 360.00 | 351.30 | 294797 | -1.36% |
| 12 Jul 2024 | 356.90 | 357.40 | 360.45 | 354.60 | 461916 | 0.52% |
| 11 Jul 2024 | 355.05 | 356.00 | 365.75 | 353.55 | 723741 | 0.31% |
| 10 Jul 2024 | 353.95 | 363.90 | 363.90 | 351.30 | 323990 | -2.09% |
| 09 Jul 2024 | 361.50 | 362.85 | 363.00 | 358.10 | 170484 | -0.25% |
| 08 Jul 2024 | 362.40 | 372.95 | 376.00 | 360.85 | 458620 | -2.83% |
| 05 Jul 2024 | 372.95 | 358.00 | 373.70 | 352.80 | 1877131 | 4.15% |
| 04 Jul 2024 | 358.10 | 356.80 | 362.10 | 355.45 | 387999 | 0.42% |
| 03 Jul 2024 | 356.60 | 363.10 | 368.10 | 355.00 | 462265 | -1.18% |
| 02 Jul 2024 | 360.85 | 371.95 | 372.35 | 360.00 | 622590 | -2.87% |
| 01 Jul 2024 | 371.50 | 363.65 | 376.50 | 357.15 | 1486430 | 2.33% |
| 28 Jun 2024 | 363.05 | 358.00 | 367.20 | 352.50 | 651054 | 2.31% |
| 27 Jun 2024 | 354.85 | 356.90 | 371.70 | 353.00 | 979425 | -0.56% |
| 26 Jun 2024 | 356.85 | 351.90 | 370.45 | 347.30 | 996761 | 1.94% |
| 25 Jun 2024 | 350.05 | 353.70 | 355.35 | 347.85 | 125609 | -0.62% |
| 24 Jun 2024 | 352.25 | 346.95 | 355.50 | 344.95 | 187801 | 0.51% |
| 21 Jun 2024 | 350.45 | 353.90 | 354.85 | 347.00 | 164795 | -0.48% |
| 20 Jun 2024 | 352.15 | 350.45 | 355.20 | 347.20 | 220249 | 0.53% |
| 19 Jun 2024 | 350.30 | 358.05 | 358.90 | 349.30 | 234278 | -1.96% |
| 18 Jun 2024 | 357.30 | 367.35 | 367.70 | 355.20 | 340522 | -2.39% |
| 14 Jun 2024 | 366.05 | 350.90 | 374.90 | 348.00 | 2215843 | 5.22% |
| 13 Jun 2024 | 347.90 | 344.25 | 353.00 | 344.25 | 437277 | 0.38% |
| 12 Jun 2024 | 346.60 | 348.40 | 348.90 | 341.90 | 249381 | 0.43% |
| 11 Jun 2024 | 345.10 | 346.00 | 351.55 | 337.25 | 614022 | 0.74% |
| 10 Jun 2024 | 342.55 | 340.00 | 344.15 | 335.05 | 533089 | 2.27% |
| 07 Jun 2024 | 334.95 | 330.90 | 336.25 | 327.65 | 296284 | 1.15% |
| 06 Jun 2024 | 331.15 | 320.60 | 348.20 | 320.25 | 600108 | 3.45% |
| 05 Jun 2024 | 320.10 | 312.10 | 321.00 | 302.15 | 198050 | 3.84% |
| 04 Jun 2024 | 308.25 | 320.00 | 325.00 | 299.00 | 431612 | -6.61% |
| 03 Jun 2024 | 330.05 | 325.75 | 334.00 | 317.15 | 434686 | 4.96% |
| 31 May 2024 | 314.45 | 313.05 | 315.45 | 310.00 | 138894 | 1.14% |
| 30 May 2024 | 310.90 | 316.95 | 317.15 | 310.00 | 89591 | -1.41% |
| 29 May 2024 | 315.35 | 320.80 | 321.05 | 313.95 | 121308 | -1.08% |
| 28 May 2024 | 318.80 | 316.20 | 321.95 | 313.55 | 153310 | 0.85% |
| 27 May 2024 | 316.10 | 317.30 | 320.20 | 314.00 | 135425 | -1.00% |
| 24 May 2024 | 319.30 | 318.10 | 321.25 | 317.25 | 86489 | 0.38% |
| 23 May 2024 | 318.10 | 321.95 | 322.00 | 317.25 | 101986 | -1.17% |
| 22 May 2024 | 321.85 | 324.10 | 326.40 | 321.05 | 126714 | -0.69% |
| 21 May 2024 | 324.10 | 324.20 | 325.95 | 321.05 | 127036 | -0.03% |
| 18 May 2024 | 324.20 | 318.00 | 325.50 | 318.00 | 81328 | 0.97% |
| 17 May 2024 | 321.10 | 319.45 | 323.50 | 316.60 | 166264 | 1.13% |
| 16 May 2024 | 317.50 | 317.00 | 320.10 | 316.00 | 86514 | -0.24% |
| 15 May 2024 | 318.25 | 320.00 | 323.25 | 316.00 | 109279 | -0.05% |
| 14 May 2024 | 318.40 | 309.95 | 319.90 | 309.95 | 238275 | 2.86% |
| 13 May 2024 | 309.55 | 317.20 | 318.95 | 308.05 | 242860 | -0.98% |
| 10 May 2024 | 312.60 | 319.00 | 319.00 | 310.95 | 194436 | -0.19% |
| 09 May 2024 | 313.20 | 325.05 | 326.90 | 311.55 | 228136 | -3.17% |
| 08 May 2024 | 323.45 | 326.75 | 326.75 | 320.25 | 209828 | -0.74% |
| 07 May 2024 | 325.85 | 333.40 | 334.05 | 320.25 | 509077 | -1.66% |
| 06 May 2024 | 331.35 | 335.70 | 339.30 | 329.00 | 302923 | -0.72% |
| 03 May 2024 | 333.75 | 336.90 | 337.65 | 329.05 | 615435 | -0.39% |
| 02 May 2024 | 335.05 | 341.00 | 341.00 | 333.65 | 685289 | -1.05% |
| 30 Apr 2024 | 338.60 | 342.00 | 345.20 | 332.10 | 790841 | -0.21% |
| 29 Apr 2024 | 339.30 | 342.55 | 351.15 | 338.00 | 599422 | -0.70% |
| 26 Apr 2024 | 341.70 | 345.00 | 347.90 | 340.05 | 319862 | -0.28% |
| 25 Apr 2024 | 342.65 | 347.15 | 347.95 | 336.30 | 482996 | -1.48% |
| 24 Apr 2024 | 347.80 | 348.00 | 354.40 | 345.10 | 630213 | 0.59% |
| 23 Apr 2024 | 345.75 | 332.50 | 348.00 | 330.45 | 822716 | 3.81% |
| 22 Apr 2024 | 333.05 | 335.00 | 337.50 | 325.00 | 628734 | 1.97% |
| 19 Apr 2024 | 326.60 | 312.00 | 330.45 | 307.25 | 1127188 | 3.85% |
| 18 Apr 2024 | 314.50 | 320.00 | 324.90 | 313.50 | 629545 | 0.51% |
| 16 Apr 2024 | 312.90 | 303.05 | 315.00 | 303.05 | 361785 | 2.24% |
| 15 Apr 2024 | 306.05 | 309.00 | 310.05 | 303.00 | 260260 | -2.52% |
| 12 Apr 2024 | 313.95 | 319.05 | 321.25 | 313.00 | 1757864 | -1.44% |
| 10 Apr 2024 | 318.55 | 312.95 | 321.00 | 308.50 | 755022 | 2.51% |
| 09 Apr 2024 | 310.75 | 318.05 | 318.80 | 309.60 | 211754 | -1.68% |
| 08 Apr 2024 | 316.05 | 318.50 | 319.05 | 315.25 | 192618 | 0.19% |
| 05 Apr 2024 | 315.45 | 325.95 | 325.95 | 313.55 | 891070 | -1.65% |
| 04 Apr 2024 | 320.75 | 329.90 | 331.40 | 318.90 | 1182247 | -2.14% |
| 03 Apr 2024 | 327.75 | 324.50 | 332.00 | 322.80 | 179353 | 1.31% |
| 02 Apr 2024 | 323.50 | 320.65 | 327.70 | 318.85 | 334439 | 0.98% |
| 01 Apr 2024 | 320.35 | 307.35 | 322.10 | 307.35 | 265349 | 4.62% |
| 28 Mar 2024 | 306.20 | 303.00 | 309.00 | 296.60 | 740597 | 0.86% |
| 27 Mar 2024 | 303.60 | 307.00 | 309.90 | 301.60 | 571338 | -1.28% |
| 26 Mar 2024 | 307.55 | 306.45 | 311.00 | 304.95 | 376020 | 0.36% |
| 22 Mar 2024 | 306.45 | 310.65 | 311.60 | 303.95 | 733776 | -1.35% |
| 21 Mar 2024 | 310.65 | 306.90 | 319.80 | 303.00 | 854503 | 3.24% |
| 20 Mar 2024 | 300.90 | 295.10 | 303.25 | 293.05 | 484549 | 2.23% |
| 19 Mar 2024 | 294.35 | 299.05 | 304.40 | 292.25 | 557499 | -1.57% |
| 18 Mar 2024 | 299.05 | 301.55 | 306.40 | 296.10 | 458199 | -0.23% |
| 15 Mar 2024 | 299.75 | 303.35 | 306.00 | 296.35 | 507042 | -0.53% |
| 14 Mar 2024 | 301.35 | 300.00 | 306.80 | 298.00 | 506163 | 1.12% |
| 13 Mar 2024 | 298.00 | 307.00 | 310.90 | 291.30 | 996998 | -3.23% |
| 12 Mar 2024 | 307.95 | 314.00 | 315.50 | 306.10 | 205115 | -1.57% |
| 11 Mar 2024 | 312.85 | 320.25 | 323.85 | 311.25 | 184801 | -2.19% |
| 07 Mar 2024 | 319.85 | 324.00 | 327.90 | 317.70 | 239831 | -0.16% |
| 06 Mar 2024 | 320.35 | 327.85 | 329.95 | 317.00 | 270392 | -2.29% |
| 05 Mar 2024 | 327.85 | 335.00 | 335.80 | 325.95 | 147526 | -2.31% |
| 04 Mar 2024 | 335.60 | 338.05 | 339.70 | 335.00 | 61247 | -0.50% |
| 02 Mar 2024 | 337.30 | 339.85 | 341.00 | 335.00 | 21579 | 0.04% |
| 01 Mar 2024 | 337.15 | 332.45 | 341.10 | 332.45 | 138838 | 1.72% |
| 29 Feb 2024 | 331.45 | 330.35 | 335.25 | 330.30 | 136252 | -0.17% |
| 28 Feb 2024 | 332.00 | 336.95 | 337.00 | 331.10 | 184657 | -0.72% |
| 27 Feb 2024 | 334.40 | 338.75 | 340.70 | 332.90 | 172071 | -1.28% |
| 26 Feb 2024 | 338.75 | 340.00 | 341.85 | 336.00 | 151671 | -0.38% |
| 23 Feb 2024 | 340.05 | 342.55 | 344.00 | 338.55 | 396896 | -0.42% |
| 22 Feb 2024 | 341.50 | 348.85 | 348.85 | 340.65 | 132079 | -1.17% |
| 21 Feb 2024 | 345.55 | 345.20 | 350.00 | 342.50 | 396568 | 0.16% |
| 20 Feb 2024 | 345.00 | 348.00 | 353.00 | 343.10 | 422082 | -0.62% |
| 19 Feb 2024 | 347.15 | 339.95 | 349.35 | 339.95 | 773957 | 2.18% |
| 16 Feb 2024 | 339.75 | 338.70 | 342.50 | 338.45 | 179815 | 0.82% |
| 15 Feb 2024 | 337.00 | 339.80 | 343.90 | 336.50 | 178416 | -0.33% |
| 14 Feb 2024 | 338.10 | 337.00 | 342.20 | 335.10 | 136037 | 0.31% |
| 13 Feb 2024 | 337.05 | 343.25 | 343.85 | 336.10 | 131715 | -1.32% |
| 12 Feb 2024 | 341.55 | 347.80 | 354.40 | 340.00 | 178375 | -2.12% |
| 09 Feb 2024 | 348.95 | 356.90 | 358.00 | 346.50 | 169844 | -1.75% |
| 08 Feb 2024 | 355.15 | 359.00 | 361.15 | 354.40 | 128091 | -0.57% |
| 07 Feb 2024 | 357.20 | 361.40 | 363.40 | 356.50 | 210553 | 0.01% |
| 06 Feb 2024 | 357.15 | 356.55 | 362.80 | 355.30 | 210123 | 0.39% |
| 05 Feb 2024 | 355.75 | 362.00 | 365.75 | 354.50 | 360283 | -1.18% |
| 02 Feb 2024 | 360.00 | 360.00 | 362.85 | 354.70 | 799092 | 1.12% |
| 01 Feb 2024 | 356.00 | 363.95 | 365.80 | 355.00 | 920112 | -1.49% |
| 31 Jan 2024 | 361.40 | 355.00 | 364.90 | 355.00 | 854460 | 1.73% |
| 30 Jan 2024 | 355.25 | 364.00 | 364.00 | 354.00 | 1233603 | 0.57% |
| 29 Jan 2024 | 353.25 | 352.00 | 357.10 | 350.50 | 803936 | 1.68% |
| 25 Jan 2024 | 347.40 | 334.75 | 350.35 | 334.75 | 1183752 | 4.29% |
| 24 Jan 2024 | 333.10 | 333.25 | 337.95 | 330.80 | 663282 | 0.41% |
| 23 Jan 2024 | 331.75 | 345.10 | 349.95 | 330.80 | 544141 | -3.39% |
| 20 Jan 2024 | 343.40 | 343.90 | 347.45 | 342.30 | 338480 | 0.64% |
| 19 Jan 2024 | 341.20 | 341.70 | 346.90 | 340.00 | 297705 | 0.35% |
| 18 Jan 2024 | 340.00 | 340.30 | 348.50 | 337.25 | 399018 | -0.72% |
| 17 Jan 2024 | 342.45 | 343.00 | 346.20 | 340.35 | 222451 | -0.57% |
| 16 Jan 2024 | 344.40 | 351.35 | 352.00 | 341.95 | 286151 | -1.56% |
| 15 Jan 2024 | 349.85 | 350.60 | 353.90 | 349.00 | 203579 | 0.29% |
| 12 Jan 2024 | 348.85 | 352.95 | 354.75 | 346.25 | 307420 | -0.71% |
| 11 Jan 2024 | 351.35 | 356.00 | 357.40 | 350.00 | 184727 | -0.80% |
| 10 Jan 2024 | 354.20 | 359.70 | 362.75 | 353.25 | 172622 | -1.08% |
| 09 Jan 2024 | 358.05 | 362.90 | 365.40 | 356.75 | 192256 | -0.64% |
| 08 Jan 2024 | 360.35 | 368.00 | 369.45 | 359.00 | 183902 | -1.84% |
| 05 Jan 2024 | 367.10 | 371.95 | 372.80 | 363.05 | 203717 | -0.82% |
| 04 Jan 2024 | 370.15 | 365.95 | 371.90 | 364.70 | 270931 | 1.49% |
| 03 Jan 2024 | 364.70 | 373.90 | 377.85 | 364.00 | 514031 | -2.03% |
| 02 Jan 2024 | 372.25 | 379.85 | 379.85 | 371.00 | 253608 | -1.31% |
| 01 Jan 2024 | 377.20 | 383.00 | 386.10 | 376.55 | 276052 | -1.39% |
| 29 Dec 2023 | 382.50 | 386.50 | 390.85 | 380.10 | 274542 | -0.27% |
| 28 Dec 2023 | 383.55 | 393.40 | 396.80 | 381.75 | 343801 | -1.34% |
| 27 Dec 2023 | 388.75 | 398.00 | 398.00 | 383.00 | 1819013 | 4.14% |
| 26 Dec 2023 | 373.30 | 375.40 | 378.25 | 371.05 | 125591 | -0.43% |
| 22 Dec 2023 | 374.90 | 378.00 | 387.70 | 372.55 | 472261 | -0.65% |
| 21 Dec 2023 | 377.35 | 360.10 | 381.35 | 360.10 | 711793 | 3.40% |
| 20 Dec 2023 | 364.95 | 375.00 | 383.00 | 359.00 | 381852 | -2.60% |
| 19 Dec 2023 | 374.70 | 371.85 | 383.95 | 370.80 | 1922379 | 1.09% |
| 18 Dec 2023 | 370.65 | 372.55 | 375.30 | 369.25 | 122850 | -0.56% |
| 15 Dec 2023 | 372.75 | 370.00 | 375.90 | 367.80 | 230107 | 1.03% |
| 14 Dec 2023 | 368.95 | 373.40 | 374.00 | 366.00 | 246879 | -0.55% |
| 13 Dec 2023 | 371.00 | 370.00 | 374.00 | 367.05 | 119340 | 0.61% |
| 12 Dec 2023 | 368.75 | 369.40 | 379.20 | 367.80 | 219798 | 0.16% |
| 11 Dec 2023 | 368.15 | 368.45 | 371.90 | 366.05 | 83119 | 0.25% |
| 08 Dec 2023 | 367.25 | 376.55 | 379.30 | 365.25 | 305396 | -2.46% |
| 07 Dec 2023 | 376.50 | 379.60 | 384.95 | 374.00 | 274514 | -0.84% |
| 06 Dec 2023 | 379.70 | 373.20 | 383.20 | 373.20 | 571923 | 1.74% |
| 05 Dec 2023 | 373.20 | 372.00 | 377.80 | 369.35 | 407701 | 0.43% |
| 04 Dec 2023 | 371.60 | 376.95 | 377.40 | 369.65 | 416331 | 0.43% |
| 01 Dec 2023 | 370.00 | 367.85 | 372.50 | 364.30 | 337595 | 1.41% |
| 30 Nov 2023 | 364.85 | 356.80 | 369.90 | 356.80 | 385408 | 2.41% |
| 29 Nov 2023 | 356.25 | 363.65 | 366.80 | 355.55 | 116869 | -2.01% |
| 28 Nov 2023 | 363.55 | 362.60 | 369.70 | 359.95 | 197154 | 0.50% |
| 24 Nov 2023 | 361.75 | 350.40 | 371.80 | 350.40 | 658128 | 3.24% |
| 23 Nov 2023 | 350.40 | 351.40 | 353.30 | 347.00 | 101379 | -0.30% |
| 22 Nov 2023 | 351.45 | 352.00 | 353.05 | 349.00 | 135786 | -0.20% |
| 21 Nov 2023 | 352.15 | 354.00 | 354.00 | 349.80 | 381546 | 0.47% |
| 20 Nov 2023 | 350.50 | 351.30 | 354.50 | 348.45 | 94734 | -0.23% |
| 17 Nov 2023 | 351.30 | 353.10 | 357.50 | 349.10 | 459052 | -0.50% |
| 16 Nov 2023 | 353.05 | 347.00 | 356.40 | 343.45 | 351439 | 1.71% |
| 15 Nov 2023 | 347.10 | 348.00 | 348.15 | 343.85 | 133455 | 0.55% |
| 13 Nov 2023 | 345.20 | 348.95 | 348.95 | 344.10 | 113827 | -1.07% |
| 12 Nov 2023 | 348.95 | 347.00 | 352.85 | 346.85 | 35173 | 1.59% |
| 10 Nov 2023 | 343.50 | 341.00 | 348.40 | 341.00 | 135559 | 0.50% |
| 09 Nov 2023 | 341.80 | 346.00 | 349.50 | 340.40 | 97176 | -0.94% |
| 08 Nov 2023 | 345.05 | 344.00 | 345.45 | 339.40 | 209090 | 0.31% |
| 07 Nov 2023 | 344.00 | 346.35 | 347.00 | 339.20 | 170222 | -0.61% |
| 06 Nov 2023 | 346.10 | 345.50 | 349.00 | 340.40 | 200718 | 1.20% |
| 03 Nov 2023 | 342.00 | 335.60 | 343.00 | 334.00 | 1331898 | 1.56% |
| 02 Nov 2023 | 336.75 | 339.80 | 342.60 | 330.25 | 373276 | -0.47% |
| 01 Nov 2023 | 338.35 | 340.80 | 345.00 | 335.10 | 191875 | -0.62% |
| 31 Oct 2023 | 340.45 | 345.00 | 348.35 | 339.00 | 78349 | -1.23% |
| 30 Oct 2023 | 344.70 | 342.25 | 346.40 | 335.60 | 86578 | 0.91% |
| 27 Oct 2023 | 341.60 | 344.90 | 347.95 | 340.15 | 89819 | -0.50% |
| 26 Oct 2023 | 343.30 | 347.00 | 347.05 | 339.40 | 78847 | -1.29% |
| 25 Oct 2023 | 347.80 | 352.60 | 357.00 | 346.30 | 117155 | -0.98% |
| 23 Oct 2023 | 351.25 | 352.00 | 359.50 | 350.90 | 242694 | -0.14% |
| 20 Oct 2023 | 351.75 | 359.65 | 362.00 | 350.10 | 254212 | -2.21% |
| 19 Oct 2023 | 359.70 | 362.60 | 362.90 | 358.95 | 198794 | -0.92% |
| 18 Oct 2023 | 363.05 | 364.00 | 367.00 | 362.55 | 104775 | -0.74% |
| 17 Oct 2023 | 365.75 | 369.85 | 371.00 | 365.00 | 209960 | -0.88% |
| 16 Oct 2023 | 369.00 | 363.90 | 372.70 | 363.90 | 243492 | 1.10% |
| 13 Oct 2023 | 365.00 | 361.10 | 373.50 | 361.10 | 162603 | 0.55% |
| 12 Oct 2023 | 363.00 | 366.85 | 368.75 | 362.35 | 83091 | -0.72% |
| 11 Oct 2023 | 365.65 | 357.10 | 366.50 | 357.10 | 161994 | 3.06% |
| 10 Oct 2023 | 354.80 | 359.00 | 366.80 | 354.00 | 217359 | -0.70% |
| 09 Oct 2023 | 357.30 | 364.00 | 364.60 | 355.00 | 145181 | -3.31% |
| 06 Oct 2023 | 369.55 | 368.05 | 371.95 | 367.60 | 185395 | 0.64% |
| 05 Oct 2023 | 367.20 | 371.00 | 374.05 | 364.10 | 274248 | -0.47% |
| 04 Oct 2023 | 368.95 | 375.40 | 375.60 | 365.50 | 245478 | -1.40% |
| 03 Oct 2023 | 374.20 | 373.00 | 381.40 | 373.00 | 308624 | 0.58% |
| 29 Sep 2023 | 372.05 | 376.70 | 379.05 | 369.25 | 229828 | -0.57% |
| 28 Sep 2023 | 374.20 | 382.15 | 388.25 | 373.20 | 296463 | -2.28% |
| 27 Sep 2023 | 382.95 | 384.50 | 397.60 | 380.10 | 1256892 | 0.50% |
| 26 Sep 2023 | 381.05 | 377.00 | 390.80 | 374.85 | 817100 | 1.18% |
| 25 Sep 2023 | 376.60 | 369.95 | 387.00 | 367.70 | 1007916 | 1.95% |
| 22 Sep 2023 | 369.40 | 372.50 | 373.85 | 364.30 | 868555 | 0.09% |
| 21 Sep 2023 | 369.05 | 362.25 | 381.80 | 362.25 | 1034892 | 1.01% |
| 20 Sep 2023 | 365.35 | 371.50 | 371.50 | 361.00 | 156311 | -1.93% |
| 18 Sep 2023 | 372.55 | 366.05 | 376.60 | 364.55 | 373193 | 2.10% |
| 15 Sep 2023 | 364.90 | 373.00 | 376.15 | 363.00 | 180158 | -2.07% |
| 14 Sep 2023 | 372.60 | 377.60 | 377.60 | 369.90 | 166996 | 0.35% |
| 13 Sep 2023 | 371.30 | 367.70 | 377.00 | 361.00 | 129646 | 1.78% |
| 12 Sep 2023 | 364.80 | 379.00 | 385.45 | 360.90 | 371588 | -2.32% |
| 11 Sep 2023 | 373.45 | 378.00 | 379.95 | 371.75 | 224260 | -0.09% |
| 08 Sep 2023 | 373.80 | 379.20 | 387.00 | 372.50 | 355761 | -0.85% |
| 07 Sep 2023 | 377.00 | 371.95 | 381.25 | 370.45 | 255639 | 1.64% |
| 06 Sep 2023 | 370.90 | 376.45 | 382.00 | 367.75 | 343559 | -0.79% |
| 05 Sep 2023 | 373.85 | 362.00 | 376.90 | 360.25 | 1700257 | 5.00% |
| 04 Sep 2023 | 356.05 | 348.00 | 358.45 | 345.50 | 546929 | 3.26% |
| 01 Sep 2023 | 344.80 | 337.95 | 346.50 | 336.25 | 330450 | 2.16% |
| 31 Aug 2023 | 337.50 | 340.00 | 341.70 | 336.05 | 301235 | -0.56% |
| 30 Aug 2023 | 339.40 | 345.20 | 345.20 | 338.15 | 126029 | -0.16% |
| 29 Aug 2023 | 339.95 | 344.00 | 347.35 | 337.80 | 516354 | 0.00% |
| 28 Aug 2023 | 339.95 | 337.05 | 340.80 | 335.20 | 829167 | 1.07% |
| 25 Aug 2023 | 336.35 | 338.90 | 341.70 | 335.30 | 105193 | -0.78% |
| 24 Aug 2023 | 339.00 | 343.75 | 346.75 | 338.50 | 573002 | -0.82% |
| 23 Aug 2023 | 341.80 | 342.30 | 345.70 | 340.30 | 130479 | 0.44% |
| 22 Aug 2023 | 340.30 | 341.80 | 351.85 | 338.50 | 276230 | 0.06% |
| 21 Aug 2023 | 340.10 | 334.00 | 349.90 | 330.75 | 1423332 | 2.97% |
| 18 Aug 2023 | 330.30 | 336.55 | 339.10 | 329.65 | 231609 | -1.86% |
| 17 Aug 2023 | 336.55 | 339.90 | 342.75 | 335.50 | 81564 | -0.99% |
| 16 Aug 2023 | 339.90 | 338.25 | 341.75 | 337.50 | 115303 | 0.27% |
| 14 Aug 2023 | 339.00 | 349.95 | 351.15 | 338.00 | 148124 | -3.13% |
| 11 Aug 2023 | 349.95 | 355.00 | 356.00 | 347.50 | 181515 | -2.06% |
| 10 Aug 2023 | 357.30 | 358.10 | 362.10 | 355.35 | 97097 | -0.22% |
| 09 Aug 2023 | 358.10 | 362.85 | 362.85 | 354.35 | 157517 | -1.01% |
| 08 Aug 2023 | 361.75 | 365.90 | 367.95 | 358.65 | 120943 | -1.15% |
| 07 Aug 2023 | 365.95 | 365.40 | 373.45 | 363.60 | 220366 | 1.41% |
| 04 Aug 2023 | 360.85 | 362.00 | 366.85 | 358.25 | 130822 | 0.22% |
| 03 Aug 2023 | 360.05 | 362.10 | 369.45 | 358.00 | 179454 | -0.57% |
| 02 Aug 2023 | 362.10 | 363.45 | 372.25 | 359.05 | 291232 | 0.35% |
| 01 Aug 2023 | 360.85 | 372.90 | 375.70 | 358.95 | 327034 | -3.05% |
| 31 Jul 2023 | 372.20 | 367.85 | 375.95 | 365.95 | 681813 | 1.21% |
| 28 Jul 2023 | 367.75 | 351.65 | 372.35 | 351.65 | 744357 | 3.45% |
| 27 Jul 2023 | 355.50 | 360.00 | 360.70 | 352.10 | 63225 | -0.74% |
| 26 Jul 2023 | 358.15 | 357.00 | 360.80 | 354.30 | 97645 | 1.02% |
| 25 Jul 2023 | 354.55 | 353.60 | 357.60 | 351.00 | 73568 | 1.24% |
| 24 Jul 2023 | 350.20 | 352.20 | 354.95 | 349.05 | 82647 | -0.57% |
| 21 Jul 2023 | 352.20 | 353.70 | 358.00 | 351.55 | 70139 | -0.33% |
| 20 Jul 2023 | 353.35 | 355.50 | 357.20 | 352.10 | 57597 | -0.51% |
| 19 Jul 2023 | 355.15 | 364.50 | 364.50 | 352.00 | 139948 | -0.36% |
| 18 Jul 2023 | 356.45 | 362.15 | 366.00 | 353.30 | 287320 | -1.57% |
| 17 Jul 2023 | 362.15 | 364.15 | 366.95 | 359.15 | 195679 | -0.55% |
| 14 Jul 2023 | 364.15 | 355.05 | 368.80 | 354.10 | 578550 | 2.56% |
| 13 Jul 2023 | 355.05 | 351.55 | 358.00 | 350.00 | 442055 | 1.00% |
| 12 Jul 2023 | 351.55 | 356.85 | 356.90 | 349.00 | 499880 | -0.55% |
| 11 Jul 2023 | 353.50 | 348.90 | 354.35 | 348.05 | 77444 | 1.65% |
| 10 Jul 2023 | 347.75 | 351.00 | 354.95 | 346.00 | 62606 | -1.45% |
| 07 Jul 2023 | 352.85 | 355.85 | 359.35 | 350.05 | 324827 | -0.66% |
| 06 Jul 2023 | 355.20 | 356.90 | 356.90 | 352.00 | 813666 | 0.79% |
| 05 Jul 2023 | 352.40 | 355.00 | 357.00 | 350.65 | 342887 | -0.33% |
| 04 Jul 2023 | 353.55 | 354.95 | 357.00 | 348.00 | 449063 | 0.63% |
| 03 Jul 2023 | 351.35 | 357.00 | 357.45 | 349.70 | 182196 | 0.09% |
| 30 Jun 2023 | 351.05 | 343.70 | 353.35 | 340.15 | 1149769 | 1.80% |
| 28 Jun 2023 | 344.85 | 346.00 | 349.50 | 342.05 | 550975 | 0.13% |
| 27 Jun 2023 | 344.40 | 344.55 | 347.80 | 343.00 | 56049 | 0.12% |
| 26 Jun 2023 | 344.00 | 350.00 | 354.45 | 343.00 | 128844 | -1.43% |
| 23 Jun 2023 | 349.00 | 346.30 | 350.00 | 340.50 | 82931 | 0.48% |
| 22 Jun 2023 | 347.35 | 349.90 | 353.95 | 344.85 | 132677 | -0.73% |
| 21 Jun 2023 | 349.90 | 351.05 | 354.70 | 348.40 | 525921 | -0.31% |
| 20 Jun 2023 | 351.00 | 354.40 | 355.55 | 350.25 | 390004 | -0.76% |
| 19 Jun 2023 | 353.70 | 356.00 | 359.20 | 351.40 | 183586 | -0.38% |
| 16 Jun 2023 | 355.05 | 356.00 | 360.50 | 353.50 | 186062 | -0.17% |
| 15 Jun 2023 | 355.65 | 358.00 | 364.10 | 354.20 | 410710 | -0.48% |
| 14 Jun 2023 | 357.35 | 359.50 | 364.55 | 354.90 | 387324 | 0.76% |
| 13 Jun 2023 | 354.65 | 357.50 | 358.70 | 351.70 | 117049 | -0.10% |
| 12 Jun 2023 | 355.00 | 349.05 | 357.60 | 346.00 | 198869 | 2.13% |
| 09 Jun 2023 | 347.60 | 350.10 | 353.95 | 346.00 | 153834 | -1.01% |
| 08 Jun 2023 | 351.15 | 358.00 | 364.05 | 348.60 | 174196 | -2.27% |
| 07 Jun 2023 | 359.30 | 363.60 | 363.60 | 357.00 | 184318 | -0.07% |
| 06 Jun 2023 | 359.55 | 365.10 | 365.10 | 358.30 | 191153 | -0.62% |
| 05 Jun 2023 | 361.80 | 359.80 | 366.00 | 355.25 | 287140 | 0.67% |
| 02 Jun 2023 | 359.40 | 343.05 | 365.95 | 343.05 | 1704003 | 4.93% |
| 01 Jun 2023 | 342.50 | 338.70 | 343.95 | 337.90 | 292542 | 1.14% |
| 31 May 2023 | 338.65 | 338.00 | 343.90 | 337.20 | 55858 | 0.07% |
| 30 May 2023 | 338.40 | 332.85 | 341.90 | 331.40 | 170689 | 1.67% |
| 29 May 2023 | 332.85 | 329.80 | 333.65 | 325.80 | 79601 | 1.45% |
| 26 May 2023 | 328.10 | 333.45 | 335.95 | 327.00 | 57574 | -1.96% |
| 25 May 2023 | 334.65 | 334.85 | 338.75 | 332.50 | 385797 | -0.28% |
| 24 May 2023 | 335.60 | 334.55 | 341.75 | 331.45 | 627160 | 0.33% |
| 23 May 2023 | 334.50 | 326.00 | 337.00 | 326.00 | 282664 | 1.98% |
| 22 May 2023 | 328.00 | 334.95 | 334.95 | 323.75 | 1044108 | -1.50% |
| 19 May 2023 | 333.00 | 328.00 | 334.50 | 322.10 | 249205 | 2.07% |
| 18 May 2023 | 326.25 | 329.80 | 329.80 | 324.70 | 594459 | 0.17% |
| 17 May 2023 | 325.70 | 330.00 | 331.95 | 325.00 | 79368 | -1.56% |
| 16 May 2023 | 330.85 | 327.60 | 332.65 | 324.20 | 209810 | 0.95% |
| 15 May 2023 | 327.75 | 330.10 | 330.10 | 326.15 | 279238 | -0.73% |
| 12 May 2023 | 330.15 | 334.40 | 336.50 | 327.45 | 293074 | -0.86% |
| 11 May 2023 | 333.00 | 338.00 | 341.00 | 332.00 | 102594 | -0.58% |
| 10 May 2023 | 334.95 | 344.00 | 348.80 | 333.20 | 568861 | -1.02% |
| 09 May 2023 | 338.40 | 341.75 | 343.85 | 335.60 | 93960 | -0.49% |
| 08 May 2023 | 340.05 | 335.95 | 343.50 | 333.05 | 476600 | 1.30% |
| 05 May 2023 | 335.70 | 333.05 | 341.05 | 331.45 | 152941 | 0.96% |
| 04 May 2023 | 332.50 | 332.95 | 335.85 | 326.30 | 2450669 | 0.76% |
| 03 May 2023 | 330.00 | 330.65 | 332.50 | 327.25 | 623458 | -0.57% |
| 02 May 2023 | 331.90 | 331.00 | 333.50 | 329.25 | 399059 | 0.61% |
| 28 Apr 2023 | 329.90 | 331.00 | 333.10 | 328.85 | 268167 | -0.65% |
| 27 Apr 2023 | 332.05 | 332.60 | 337.95 | 329.90 | 264251 | 1.20% |
| 26 Apr 2023 | 328.10 | 328.50 | 332.20 | 325.60 | 48051 | -0.88% |
| 25 Apr 2023 | 331.00 | 328.30 | 335.00 | 328.30 | 40944 | 0.23% |
| 24 Apr 2023 | 330.25 | 332.20 | 332.30 | 328.30 | 432656 | -0.62% |
| 21 Apr 2023 | 332.30 | 333.70 | 334.55 | 328.90 | 176736 | -0.57% |
| 20 Apr 2023 | 334.20 | 333.00 | 335.65 | 330.45 | 24861 | 0.36% |
| 19 Apr 2023 | 333.00 | 333.00 | 335.90 | 332.30 | 167058 | -0.10% |
| 18 Apr 2023 | 333.35 | 336.00 | 339.40 | 331.25 | 124902 | -0.82% |
| 17 Apr 2023 | 336.10 | 330.55 | 338.80 | 328.00 | 182840 | 1.68% |
| 13 Apr 2023 | 330.55 | 333.05 | 336.95 | 329.50 | 314737 | -1.45% |
| 12 Apr 2023 | 335.40 | 335.35 | 342.15 | 333.90 | 69326 | 0.51% |
| 11 Apr 2023 | 333.70 | 338.70 | 341.55 | 332.00 | 146580 | -1.32% |
| 10 Apr 2023 | 338.15 | 345.00 | 358.00 | 336.00 | 177558 | -0.13% |
| 06 Apr 2023 | 338.60 | 343.00 | 343.00 | 337.15 | 294769 | -1.67% |
| 05 Apr 2023 | 344.35 | 349.95 | 355.00 | 341.20 | 94785 | -1.50% |
| 03 Apr 2023 | 349.60 | 343.20 | 353.00 | 343.20 | 37151 | 1.36% |
| 31 Mar 2023 | 344.90 | 343.65 | 346.70 | 341.10 | 157117 | 0.36% |
| 29 Mar 2023 | 343.65 | 335.90 | 348.10 | 333.00 | 117052 | 1.40% |
| 28 Mar 2023 | 338.90 | 335.05 | 340.60 | 331.00 | 155651 | 1.15% |
| 27 Mar 2023 | 335.05 | 334.00 | 336.00 | 328.05 | 78316 | 0.12% |
| 24 Mar 2023 | 334.65 | 335.90 | 336.90 | 325.20 | 58652 | 0.60% |
| 23 Mar 2023 | 332.65 | 337.80 | 337.80 | 332.00 | 26984 | -1.01% |
| 22 Mar 2023 | 336.05 | 337.00 | 346.05 | 335.25 | 45163 | -1.19% |
| 21 Mar 2023 | 340.10 | 340.20 | 341.35 | 330.00 | 73821 | 1.46% |
| 20 Mar 2023 | 335.20 | 368.65 | 370.35 | 288.00 | 124019 | 1.65% |
| 17 Mar 2023 | 329.75 | 331.70 | 331.70 | 325.00 | 51123 | 0.87% |
| 16 Mar 2023 | 326.90 | 332.50 | 336.05 | 325.75 | 233230 | -2.53% |
| 15 Mar 2023 | 335.40 | 335.70 | 344.40 | 331.30 | 45705 | 0.45% |
| 14 Mar 2023 | 333.90 | 342.50 | 345.00 | 331.40 | 72866 | -2.01% |
| 13 Mar 2023 | 340.75 | 346.95 | 349.45 | 338.00 | 89581 | -1.55% |
| 10 Mar 2023 | 346.10 | 346.05 | 350.95 | 345.50 | 24140 | -0.87% |
| 09 Mar 2023 | 349.15 | 354.80 | 355.45 | 348.20 | 26812 | -1.06% |
| 08 Mar 2023 | 352.90 | 353.00 | 354.00 | 346.65 | 58700 | 0.48% |
| 06 Mar 2023 | 351.20 | 353.80 | 357.50 | 350.00 | 67896 | -0.31% |
| 03 Mar 2023 | 352.30 | 355.40 | 355.40 | 350.30 | 41833 | 1.05% |
| 02 Mar 2023 | 348.65 | 353.00 | 357.60 | 346.80 | 74555 | -0.95% |
| 01 Mar 2023 | 352.00 | 350.05 | 354.90 | 350.05 | 28641 | 0.56% |
| 28 Feb 2023 | 350.05 | 355.25 | 358.90 | 348.50 | 36684 | -1.52% |
| 27 Feb 2023 | 355.45 | 368.00 | 370.65 | 354.50 | 66168 | -4.20% |
| 24 Feb 2023 | 371.05 | 360.70 | 375.45 | 358.30 | 195969 | 2.71% |
| 23 Feb 2023 | 361.25 | 360.00 | 367.80 | 358.15 | 24192 | -0.44% |
| 22 Feb 2023 | 362.85 | 362.50 | 366.85 | 356.10 | 53743 | -0.90% |
| 21 Feb 2023 | 366.15 | 361.00 | 367.00 | 358.05 | 58005 | 1.31% |
| 20 Feb 2023 | 361.40 | 361.15 | 370.45 | 359.60 | 52729 | 0.01% |
| 17 Feb 2023 | 361.35 | 354.95 | 372.00 | 353.20 | 218790 | 1.80% |
| 16 Feb 2023 | 354.95 | 357.50 | 360.95 | 354.00 | 31812 | -0.59% |
| 15 Feb 2023 | 357.05 | 363.00 | 363.00 | 355.00 | 44606 | -0.40% |
| 14 Feb 2023 | 358.50 | 369.00 | 370.95 | 353.50 | 66075 | -2.57% |
| 13 Feb 2023 | 367.95 | 380.00 | 380.95 | 367.00 | 70081 | -2.62% |
| 10 Feb 2023 | 377.85 | 366.85 | 384.00 | 366.85 | 84343 | 1.45% |
| 09 Feb 2023 | 372.45 | 379.90 | 379.90 | 370.20 | 92438 | -2.61% |
| 08 Feb 2023 | 382.45 | 365.00 | 387.55 | 358.10 | 216134 | 6.04% |
| 07 Feb 2023 | 360.65 | 342.00 | 366.70 | 342.00 | 207648 | 4.75% |
| 06 Feb 2023 | 344.30 | 352.00 | 352.00 | 341.30 | 42081 | -2.09% |
| 03 Feb 2023 | 351.65 | 352.95 | 354.10 | 335.05 | 74072 | 0.62% |
| 02 Feb 2023 | 349.50 | 361.20 | 364.40 | 348.05 | 262951 | -2.22% |
| 01 Feb 2023 | 357.45 | 370.00 | 370.00 | 351.10 | 94449 | -1.08% |
| 31 Jan 2023 | 361.35 | 360.15 | 369.00 | 356.10 | 72930 | 0.78% |
| 30 Jan 2023 | 358.55 | 350.50 | 367.25 | 350.40 | 357544 | 1.43% |
| 27 Jan 2023 | 353.50 | 361.85 | 368.15 | 349.20 | 933259 | -2.31% |
| 25 Jan 2023 | 361.85 | 364.40 | 366.85 | 357.05 | 77220 | -1.48% |
| 24 Jan 2023 | 367.30 | 362.50 | 370.75 | 362.00 | 45960 | 0.51% |
| 23 Jan 2023 | 365.45 | 380.05 | 382.55 | 362.35 | 43253 | -2.88% |
| 20 Jan 2023 | 376.30 | 382.85 | 382.85 | 370.20 | 103313 | -1.03% |
| 19 Jan 2023 | 380.20 | 378.05 | 385.70 | 378.05 | 37359 | 0.03% |
| 18 Jan 2023 | 380.10 | 381.20 | 382.45 | 379.25 | 25581 | -0.48% |
| 17 Jan 2023 | 381.95 | 386.00 | 386.10 | 380.00 | 24734 | -1.41% |
| 16 Jan 2023 | 387.40 | 381.00 | 396.00 | 379.05 | 99346 | 1.80% |
| 13 Jan 2023 | 380.55 | 384.95 | 384.95 | 379.65 | 36599 | 0.08% |
| 12 Jan 2023 | 380.25 | 377.00 | 382.70 | 376.35 | 167402 | 1.37% |
| 11 Jan 2023 | 375.10 | 374.00 | 376.30 | 372.35 | 34055 | 0.41% |
| 10 Jan 2023 | 373.55 | 371.90 | 374.70 | 368.25 | 50234 | 1.18% |
| 09 Jan 2023 | 369.20 | 370.00 | 375.55 | 368.00 | 71447 | 0.54% |
| 06 Jan 2023 | 367.20 | 371.00 | 372.20 | 365.45 | 68317 | -0.38% |
| 05 Jan 2023 | 368.60 | 367.00 | 376.65 | 363.55 | 96005 | 0.10% |
| 04 Jan 2023 | 368.25 | 371.00 | 376.00 | 367.40 | 72419 | -0.50% |
| 03 Jan 2023 | 370.10 | 369.25 | 375.00 | 369.25 | 126049 | 0.23% |
| 02 Jan 2023 | 369.25 | 365.05 | 374.80 | 365.05 | 102047 | 1.15% |
| 30 Dec 2022 | 365.05 | 365.95 | 370.00 | 362.80 | 196231 | 1.08% |
| 29 Dec 2022 | 361.15 | 354.00 | 362.55 | 354.00 | 67447 | 1.11% |
| 28 Dec 2022 | 357.20 | 359.80 | 359.85 | 355.00 | 104009 | -0.27% |
| 27 Dec 2022 | 358.15 | 367.00 | 370.65 | 354.10 | 117733 | -1.23% |
| 26 Dec 2022 | 362.60 | 366.95 | 401.00 | 356.05 | 258544 | 2.18% |
| 23 Dec 2022 | 354.85 | 365.50 | 370.10 | 349.05 | 231912 | -5.07% |
| 22 Dec 2022 | 373.80 | 378.50 | 382.20 | 365.50 | 506962 | -1.95% |
| 21 Dec 2022 | 381.25 | 381.00 | 384.85 | 379.00 | 161962 | -0.43% |
| 20 Dec 2022 | 382.90 | 386.15 | 387.65 | 378.55 | 32435 | -0.67% |
| 19 Dec 2022 | 385.50 | 386.15 | 392.70 | 385.00 | 32441 | -1.41% |
| 16 Dec 2022 | 391.00 | 392.00 | 394.50 | 385.65 | 101085 | -1.41% |
| 15 Dec 2022 | 396.60 | 395.85 | 405.00 | 390.30 | 55873 | 0.19% |
| 14 Dec 2022 | 395.85 | 400.20 | 404.50 | 395.10 | 56838 | -0.69% |
| 13 Dec 2022 | 398.60 | 400.00 | 400.20 | 395.95 | 87253 | 0.19% |
| 12 Dec 2022 | 397.85 | 405.00 | 406.00 | 390.55 | 155261 | -1.60% |
| 09 Dec 2022 | 404.30 | 404.65 | 408.50 | 396.00 | 170466 | 0.27% |
| 08 Dec 2022 | 403.20 | 397.00 | 407.00 | 396.00 | 112160 | 1.31% |
| 07 Dec 2022 | 398.00 | 395.00 | 402.05 | 392.55 | 127091 | -0.21% |
| 06 Dec 2022 | 398.85 | 395.00 | 404.40 | 394.50 | 94108 | -0.06% |
| 05 Dec 2022 | 399.10 | 394.05 | 399.55 | 389.35 | 177024 | 1.31% |
| 02 Dec 2022 | 393.95 | 378.00 | 397.65 | 376.80 | 327296 | 4.40% |
| 01 Dec 2022 | 377.35 | 370.00 | 382.00 | 370.00 | 254987 | 1.95% |
| 30 Nov 2022 | 370.15 | 375.30 | 376.40 | 368.80 | 217754 | -1.29% |
| 29 Nov 2022 | 375.00 | 370.45 | 378.40 | 369.00 | 93942 | 1.28% |
| 28 Nov 2022 | 370.25 | 365.00 | 371.95 | 365.00 | 104473 | 0.07% |
| 25 Nov 2022 | 370.00 | 373.00 | 375.90 | 368.80 | 111114 | -0.04% |
| 24 Nov 2022 | 370.15 | 370.05 | 373.75 | 368.30 | 293335 | 0.07% |
| 23 Nov 2022 | 369.90 | 372.00 | 380.20 | 368.10 | 322218 | 0.79% |
| 22 Nov 2022 | 367.00 | 368.30 | 370.00 | 365.00 | 285234 | 0.19% |
| 21 Nov 2022 | 366.30 | 375.00 | 375.00 | 365.25 | 130614 | -0.33% |
| 18 Nov 2022 | 367.50 | 372.80 | 375.90 | 364.05 | 145378 | -1.34% |
| 17 Nov 2022 | 372.50 | 377.90 | 379.75 | 372.05 | 35900 | -1.43% |
| 16 Nov 2022 | 377.90 | 384.00 | 386.50 | 375.35 | 53006 | -1.61% |
| 15 Nov 2022 | 384.10 | 385.15 | 387.70 | 382.00 | 72703 | -0.13% |
| 14 Nov 2022 | 384.60 | 380.50 | 398.75 | 378.65 | 317024 | 1.10% |
| 11 Nov 2022 | 380.40 | 383.00 | 386.85 | 379.10 | 74477 | -0.68% |
| 10 Nov 2022 | 383.00 | 380.00 | 387.65 | 377.00 | 176063 | -1.88% |
| 09 Nov 2022 | 390.35 | 398.20 | 406.00 | 385.65 | 228500 | -2.60% |
| 07 Nov 2022 | 400.75 | 403.00 | 406.80 | 399.20 | 133704 | -0.30% |
| 04 Nov 2022 | 401.95 | 404.50 | 412.00 | 398.45 | 470798 | -0.63% |
| 03 Nov 2022 | 404.50 | 402.50 | 407.05 | 400.35 | 80144 | -0.34% |
| 02 Nov 2022 | 405.90 | 402.00 | 408.50 | 398.90 | 119027 | 1.90% |
| 01 Nov 2022 | 398.35 | 400.65 | 402.70 | 395.70 | 83448 | 0.47% |
| 31 Oct 2022 | 396.50 | 391.25 | 398.90 | 391.25 | 88752 | 1.35% |
| 28 Oct 2022 | 391.20 | 394.10 | 399.20 | 387.35 | 385253 | -0.71% |
| 27 Oct 2022 | 394.00 | 395.10 | 408.85 | 390.40 | 310479 | -0.28% |
| 25 Oct 2022 | 395.10 | 390.00 | 400.00 | 387.10 | 84038 | 1.40% |
| 24 Oct 2022 | 389.65 | 395.90 | 396.90 | 388.10 | 20325 | -0.64% |
| 21 Oct 2022 | 392.15 | 399.40 | 405.50 | 388.25 | 123674 | -1.05% |
| 20 Oct 2022 | 396.30 | 391.00 | 400.00 | 388.80 | 133341 | 1.12% |
| 19 Oct 2022 | 391.90 | 393.80 | 397.45 | 390.00 | 75843 | 0.10% |
| 18 Oct 2022 | 391.50 | 389.00 | 397.35 | 387.55 | 93515 | 1.01% |
| 17 Oct 2022 | 387.60 | 395.00 | 399.95 | 386.00 | 196656 | -3.33% |
| 14 Oct 2022 | 400.95 | 402.90 | 409.30 | 400.00 | 80416 | 0.65% |
| 13 Oct 2022 | 398.35 | 401.50 | 412.50 | 396.00 | 191056 | -0.25% |
| 12 Oct 2022 | 399.35 | 398.00 | 402.35 | 396.00 | 135689 | 0.36% |
| 11 Oct 2022 | 397.90 | 403.85 | 403.90 | 394.90 | 140179 | -0.50% |
| 10 Oct 2022 | 399.90 | 402.90 | 405.10 | 398.50 | 134405 | -2.02% |
| 07 Oct 2022 | 408.15 | 407.00 | 413.50 | 406.50 | 75717 | -1.20% |
| 06 Oct 2022 | 413.10 | 411.00 | 419.00 | 404.55 | 297104 | 1.39% |
| 04 Oct 2022 | 407.45 | 410.50 | 414.40 | 405.05 | 149301 | 0.22% |
| 03 Oct 2022 | 406.55 | 409.40 | 413.50 | 403.35 | 218037 | -1.11% |
| 30 Sep 2022 | 411.10 | 398.00 | 417.00 | 395.00 | 306349 | 3.37% |
| 29 Sep 2022 | 397.70 | 416.80 | 416.80 | 393.40 | 384558 | -2.24% |
| 28 Sep 2022 | 406.80 | 399.80 | 412.15 | 396.15 | 421865 | 0.48% |
| 27 Sep 2022 | 404.85 | 399.75 | 408.50 | 392.90 | 349303 | 2.77% |
| 26 Sep 2022 | 393.95 | 399.00 | 399.50 | 375.25 | 629131 | -1.99% |
| 23 Sep 2022 | 401.95 | 411.00 | 416.85 | 397.65 | 363161 | -2.12% |
| 22 Sep 2022 | 410.65 | 420.00 | 428.20 | 408.60 | 658908 | -2.28% |
| 21 Sep 2022 | 420.25 | 448.00 | 450.80 | 411.00 | 1597778 | -7.74% |
| 20 Sep 2022 | 455.50 | 464.40 | 475.00 | 448.40 | 2970845 | 1.61% |
| 19 Sep 2022 | 448.30 | 405.50 | 460.00 | 404.35 | 3209739 | 11.50% |
| 16 Sep 2022 | 402.05 | 408.40 | 419.80 | 393.55 | 567484 | -1.13% |
| 15 Sep 2022 | 406.65 | 419.70 | 428.00 | 396.70 | 1229925 | -1.89% |
| 14 Sep 2022 | 414.50 | 375.00 | 420.90 | 365.75 | 3288825 | 8.04% |
| 13 Sep 2022 | 383.65 | 384.90 | 385.35 | 379.30 | 220116 | 0.41% |
| 12 Sep 2022 | 382.10 | 380.00 | 386.00 | 377.50 | 737216 | 2.98% |
| 09 Sep 2022 | 371.05 | 384.50 | 388.00 | 369.15 | 205749 | -2.27% |
| 08 Sep 2022 | 379.65 | 366.60 | 384.95 | 366.60 | 653670 | 4.29% |
| 07 Sep 2022 | 364.05 | 350.95 | 374.50 | 349.40 | 738808 | 3.72% |
| 06 Sep 2022 | 351.00 | 353.95 | 353.95 | 339.50 | 228749 | 0.49% |
| 05 Sep 2022 | 349.30 | 354.95 | 358.45 | 348.00 | 80270 | -1.44% |
| 02 Sep 2022 | 354.40 | 366.25 | 372.10 | 352.30 | 210539 | -3.25% |
| 01 Sep 2022 | 366.30 | 359.70 | 370.00 | 352.20 | 272470 | 1.79% |
| 30 Aug 2022 | 359.85 | 349.70 | 364.40 | 348.00 | 370845 | 4.32% |
| 29 Aug 2022 | 344.95 | 342.05 | 351.85 | 342.05 | 152756 | -1.92% |
| 26 Aug 2022 | 351.70 | 354.50 | 358.70 | 350.00 | 219707 | 0.10% |
| 25 Aug 2022 | 351.35 | 347.95 | 353.80 | 340.80 | 602376 | 2.29% |
| 24 Aug 2022 | 343.50 | 342.40 | 347.15 | 339.50 | 137478 | 2.00% |
| 23 Aug 2022 | 336.75 | 331.35 | 341.00 | 330.95 | 155087 | 0.52% |
| 22 Aug 2022 | 335.00 | 340.95 | 342.45 | 334.05 | 361995 | -1.72% |
| 19 Aug 2022 | 340.85 | 347.70 | 348.00 | 337.25 | 121142 | -1.32% |
| 18 Aug 2022 | 345.40 | 349.45 | 351.45 | 344.00 | 161969 | -1.16% |
| 17 Aug 2022 | 349.45 | 358.85 | 360.15 | 346.10 | 322047 | -0.96% |
| 16 Aug 2022 | 352.85 | 344.90 | 359.80 | 340.40 | 323263 | 3.93% |
| 12 Aug 2022 | 339.50 | 333.00 | 340.75 | 331.05 | 173951 | 2.04% |
| 11 Aug 2022 | 332.70 | 346.95 | 346.95 | 330.50 | 157021 | -1.55% |
| 10 Aug 2022 | 337.95 | 339.05 | 339.55 | 334.05 | 209279 | -1.82% |
| 08 Aug 2022 | 344.20 | 339.20 | 349.25 | 338.05 | 231175 | 1.47% |
| 05 Aug 2022 | 339.20 | 342.25 | 343.60 | 336.95 | 92863 | -0.01% |
| 04 Aug 2022 | 339.25 | 343.90 | 346.95 | 333.00 | 190531 | -1.18% |
| 03 Aug 2022 | 343.30 | 339.95 | 352.90 | 338.05 | 644583 | 0.62% |
| 02 Aug 2022 | 341.20 | 339.00 | 343.50 | 334.20 | 433912 | 0.93% |
| 01 Aug 2022 | 338.05 | 331.00 | 340.30 | 326.20 | 236637 | 2.10% |
| 29 Jul 2022 | 331.10 | 333.35 | 334.25 | 323.05 | 598613 | 0.82% |
| 28 Jul 2022 | 328.40 | 341.00 | 342.40 | 327.00 | 325393 | -3.38% |
| 27 Jul 2022 | 339.90 | 320.25 | 341.85 | 320.25 | 1526371 | 5.46% |
| 26 Jul 2022 | 322.30 | 315.00 | 336.70 | 314.30 | 1568337 | 2.56% |
| 25 Jul 2022 | 314.25 | 304.40 | 317.80 | 301.20 | 1486753 | 2.16% |
| 22 Jul 2022 | 307.60 | 291.00 | 312.20 | 288.65 | 1130227 | 5.61% |
| 21 Jul 2022 | 291.25 | 290.60 | 293.30 | 289.45 | 68998 | 0.14% |
| 20 Jul 2022 | 290.85 | 293.00 | 295.50 | 289.00 | 98468 | 0.41% |
| 19 Jul 2022 | 289.65 | 290.00 | 296.00 | 287.40 | 301444 | 0.31% |
| 18 Jul 2022 | 288.75 | 289.65 | 294.50 | 287.45 | 112807 | 0.36% |
| 15 Jul 2022 | 287.70 | 284.00 | 290.40 | 284.00 | 101068 | 1.32% |
| 14 Jul 2022 | 283.95 | 285.60 | 291.80 | 281.10 | 223610 | -1.22% |
| 13 Jul 2022 | 287.45 | 288.40 | 291.10 | 285.00 | 97515 | 0.70% |
| 12 Jul 2022 | 285.45 | 291.00 | 291.75 | 283.75 | 114871 | -1.47% |
| 11 Jul 2022 | 289.70 | 292.00 | 294.00 | 286.05 | 205433 | -0.28% |
| 08 Jul 2022 | 290.50 | 298.20 | 299.70 | 289.65 | 405412 | -1.81% |
| 07 Jul 2022 | 295.85 | 299.50 | 299.75 | 294.00 | 135842 | -0.85% |
| 06 Jul 2022 | 298.40 | 300.00 | 302.20 | 293.25 | 261610 | 0.81% |
| 05 Jul 2022 | 296.00 | 300.80 | 302.95 | 289.55 | 466649 | -0.84% |
| 04 Jul 2022 | 298.50 | 307.30 | 307.30 | 292.00 | 180952 | -2.03% |
| 01 Jul 2022 | 304.70 | 299.00 | 307.40 | 292.50 | 150042 | 2.64% |
| 30 Jun 2022 | 296.85 | 298.90 | 300.55 | 291.70 | 126754 | -0.49% |
| 29 Jun 2022 | 298.30 | 300.00 | 313.00 | 296.10 | 379499 | -0.62% |
| 28 Jun 2022 | 300.15 | 303.00 | 307.00 | 297.10 | 546461 | -1.28% |
| 27 Jun 2022 | 304.05 | 298.50 | 308.00 | 288.05 | 421137 | 3.79% |
| 24 Jun 2022 | 292.95 | 288.40 | 293.70 | 288.40 | 361387 | 0.74% |
| 23 Jun 2022 | 290.80 | 279.00 | 295.00 | 275.25 | 521565 | 4.70% |
| 22 Jun 2022 | 277.75 | 275.00 | 300.10 | 267.90 | 535142 | 2.36% |
| 21 Jun 2022 | 271.35 | 269.50 | 275.15 | 268.20 | 260222 | 2.47% |
| 20 Jun 2022 | 264.80 | 274.00 | 274.10 | 260.50 | 324706 | -2.40% |
| 17 Jun 2022 | 271.30 | 281.00 | 284.45 | 266.45 | 562484 | -3.57% |
| 16 Jun 2022 | 281.35 | 277.00 | 291.00 | 260.25 | 1199364 | 2.66% |
| 15 Jun 2022 | 274.05 | 275.05 | 276.60 | 271.90 | 824944 | -0.63% |
| 14 Jun 2022 | 275.80 | 274.45 | 279.00 | 274.45 | 120758 | -0.29% |
| 13 Jun 2022 | 276.60 | 282.50 | 282.50 | 275.00 | 190645 | -3.25% |
| 10 Jun 2022 | 285.90 | 281.40 | 288.00 | 278.10 | 165648 | 1.45% |
| 09 Jun 2022 | 281.80 | 282.00 | 285.80 | 280.80 | 104550 | -1.49% |
| 08 Jun 2022 | 286.05 | 300.05 | 300.05 | 283.60 | 365792 | -3.72% |
| 07 Jun 2022 | 297.10 | 301.50 | 304.95 | 296.45 | 121063 | -0.64% |
| 06 Jun 2022 | 299.00 | 306.50 | 306.50 | 296.00 | 184064 | -2.02% |
| 03 Jun 2022 | 305.15 | 321.90 | 321.90 | 303.05 | 216621 | -3.98% |
| 02 Jun 2022 | 317.80 | 307.00 | 324.45 | 307.00 | 180465 | 2.10% |
| 01 Jun 2022 | 311.25 | 300.00 | 315.00 | 298.55 | 297796 | 3.23% |
| 31 May 2022 | 301.50 | 316.00 | 319.80 | 297.00 | 293110 | -4.47% |
| 30 May 2022 | 315.60 | 304.50 | 327.15 | 298.05 | 746290 | 5.34% |
| 27 May 2022 | 299.60 | 308.00 | 310.00 | 297.70 | 561169 | -0.12% |
| 26 May 2022 | 299.95 | 302.00 | 302.00 | 297.05 | 169388 | 0.96% |
| 25 May 2022 | 297.10 | 299.95 | 300.00 | 295.00 | 181091 | 0.25% |
| 24 May 2022 | 296.35 | 299.35 | 301.95 | 295.00 | 385440 | -1.00% |
| 23 May 2022 | 299.35 | 305.00 | 308.00 | 292.65 | 269015 | 0.12% |
| 20 May 2022 | 299.00 | 299.00 | 313.95 | 298.00 | 458890 | 1.46% |
| 19 May 2022 | 294.70 | 305.00 | 305.45 | 292.35 | 198484 | -4.52% |
| 18 May 2022 | 308.65 | 305.00 | 315.00 | 302.65 | 703573 | 1.68% |
| 17 May 2022 | 303.55 | 308.95 | 308.95 | 300.00 | 78221 | -0.78% |
| 16 May 2022 | 305.95 | 306.00 | 309.75 | 298.45 | 91616 | 2.87% |
| 13 May 2022 | 297.40 | 309.80 | 309.95 | 296.00 | 97006 | -2.32% |
| 12 May 2022 | 304.45 | 308.00 | 308.00 | 296.10 | 563910 | -1.25% |
| 11 May 2022 | 308.30 | 296.00 | 310.60 | 296.00 | 1402937 | 3.60% |
| 10 May 2022 | 297.60 | 300.00 | 308.00 | 294.10 | 708767 | -0.73% |
| 09 May 2022 | 299.80 | 320.00 | 321.85 | 296.05 | 371268 | -7.60% |
| 06 May 2022 | 324.45 | 325.00 | 329.05 | 318.45 | 59674 | -2.02% |
| 05 May 2022 | 331.15 | 343.00 | 343.10 | 325.55 | 95877 | -2.65% |
| 04 May 2022 | 340.15 | 348.00 | 348.85 | 338.50 | 39302 | -1.76% |
| 02 May 2022 | 346.25 | 350.00 | 351.15 | 340.60 | 248962 | -1.59% |
| 29 Apr 2022 | 351.85 | 359.95 | 359.95 | 350.10 | 50942 | -1.57% |
| 28 Apr 2022 | 357.45 | 357.25 | 359.80 | 353.10 | 67192 | 0.06% |
| 27 Apr 2022 | 357.25 | 358.60 | 359.95 | 353.05 | 60347 | -0.08% |
| 26 Apr 2022 | 357.55 | 367.00 | 368.15 | 356.00 | 101168 | -2.01% |
| 25 Apr 2022 | 364.90 | 365.00 | 372.65 | 364.00 | 96574 | -0.15% |
| 22 Apr 2022 | 365.45 | 364.00 | 374.00 | 363.35 | 102229 | 0.36% |
| 21 Apr 2022 | 364.15 | 371.00 | 374.15 | 363.65 | 112356 | -1.35% |
| 20 Apr 2022 | 369.15 | 365.40 | 376.40 | 365.40 | 78181 | 1.03% |
| 19 Apr 2022 | 365.40 | 372.50 | 377.95 | 362.00 | 162077 | -1.43% |
| 18 Apr 2022 | 370.70 | 376.00 | 377.55 | 368.20 | 69902 | -1.68% |
| 13 Apr 2022 | 377.05 | 381.00 | 381.00 | 375.50 | 61022 | -0.17% |
| 12 Apr 2022 | 377.70 | 381.00 | 383.75 | 374.45 | 103430 | -1.53% |
| 11 Apr 2022 | 383.55 | 390.00 | 393.30 | 382.00 | 187502 | -0.85% |
| 08 Apr 2022 | 386.85 | 383.00 | 388.95 | 381.75 | 137118 | 1.58% |
| 07 Apr 2022 | 380.85 | 386.00 | 386.00 | 376.45 | 196489 | -0.74% |
| 06 Apr 2022 | 383.70 | 388.85 | 396.65 | 381.00 | 243444 | -0.98% |
| 05 Apr 2022 | 387.50 | 388.25 | 393.75 | 384.40 | 131662 | -0.19% |
| 04 Apr 2022 | 388.25 | 395.20 | 399.65 | 385.05 | 138130 | -1.11% |
| 01 Apr 2022 | 392.60 | 394.50 | 395.85 | 385.10 | 196408 | -0.60% |
| 31 Mar 2022 | 394.95 | 393.95 | 399.00 | 375.50 | 515709 | -0.28% |
| 30 Mar 2022 | 396.05 | 372.10 | 405.00 | 371.95 | 762286 | 7.26% |
| 29 Mar 2022 | 369.25 | 369.00 | 379.00 | 361.00 | 382432 | 0.23% |
| 28 Mar 2022 | 368.40 | 378.35 | 378.35 | 365.00 | 178274 | -2.63% |
| 25 Mar 2022 | 378.35 | 380.90 | 391.00 | 374.25 | 318825 | 0.83% |
| 24 Mar 2022 | 375.25 | 391.00 | 392.95 | 372.20 | 237909 | -3.53% |
| 23 Mar 2022 | 389.00 | 382.00 | 392.00 | 382.00 | 159714 | 1.32% |
| 22 Mar 2022 | 383.95 | 381.00 | 389.00 | 375.15 | 1263781 | 1.08% |
| 21 Mar 2022 | 379.85 | 383.50 | 385.90 | 368.45 | 212243 | 0.72% |
| 17 Mar 2022 | 377.15 | 393.05 | 395.45 | 371.50 | 2596794 | -3.05% |
| 16 Mar 2022 | 389.00 | 390.00 | 400.00 | 385.00 | 410691 | 0.48% |
| 15 Mar 2022 | 387.15 | 406.40 | 406.40 | 380.85 | 422009 | -3.10% |
| 14 Mar 2022 | 399.55 | 400.00 | 409.00 | 396.00 | 270302 | 1.00% |
| 11 Mar 2022 | 395.60 | 395.00 | 400.75 | 392.60 | 238770 | 1.51% |
| 10 Mar 2022 | 389.70 | 371.90 | 410.00 | 370.50 | 340168 | 6.07% |
| 09 Mar 2022 | 367.40 | 370.00 | 373.05 | 357.55 | 361262 | 0.71% |
| 08 Mar 2022 | 364.80 | 359.10 | 371.20 | 358.75 | 444886 | -0.72% |
| 07 Mar 2022 | 367.45 | 369.90 | 378.70 | 361.00 | 452045 | -1.79% |
| 04 Mar 2022 | 374.15 | 365.00 | 375.15 | 363.50 | 424235 | -0.65% |
| 03 Mar 2022 | 376.60 | 385.00 | 392.65 | 369.00 | 797242 | -1.43% |
| 02 Mar 2022 | 382.05 | 347.00 | 404.80 | 347.00 | 1670427 | 10.23% |
| 28 Feb 2022 | 346.60 | 320.90 | 349.00 | 320.00 | 1011789 | 8.01% |
| 25 Feb 2022 | 320.90 | 301.00 | 328.00 | 301.00 | 4011624 | 8.16% |
| 24 Feb 2022 | 296.70 | 328.00 | 328.00 | 295.00 | 390748 | -11.51% |
| 23 Feb 2022 | 335.30 | 343.00 | 344.90 | 331.25 | 1075604 | -2.87% |
| 22 Feb 2022 | 345.20 | 350.00 | 351.95 | 343.85 | 246693 | -2.39% |
| 21 Feb 2022 | 353.65 | 375.00 | 379.10 | 350.00 | 961272 | -7.64% |
| 18 Feb 2022 | 382.90 | 390.00 | 393.95 | 380.00 | 163876 | -1.74% |
| 17 Feb 2022 | 389.70 | 382.10 | 392.15 | 382.10 | 116351 | 2.10% |
| 16 Feb 2022 | 381.70 | 391.00 | 395.45 | 380.00 | 305992 | -2.24% |
| 15 Feb 2022 | 390.45 | 391.40 | 394.75 | 381.30 | 230700 | -1.14% |
| 14 Feb 2022 | 394.95 | 380.00 | 397.00 | 377.10 | 316088 | -1.52% |
| 11 Feb 2022 | 401.05 | 426.00 | 429.85 | 398.00 | 734236 | -5.93% |
| 10 Feb 2022 | 426.35 | 419.20 | 430.90 | 415.05 | 428291 | -0.52% |
| 09 Feb 2022 | 428.60 | 431.50 | 438.00 | 410.00 | 446937 | -0.49% |
| 08 Feb 2022 | 430.70 | 459.00 | 459.00 | 424.95 | 275012 | -4.33% |
| 07 Feb 2022 | 450.20 | 451.50 | 458.45 | 449.55 | 143896 | -0.74% |
| 04 Feb 2022 | 453.55 | 458.25 | 459.00 | 448.85 | 300614 | -0.64% |
| 03 Feb 2022 | 456.45 | 456.00 | 459.50 | 453.00 | 326409 | 0.03% |
| 02 Feb 2022 | 456.30 | 462.00 | 464.85 | 451.55 | 207165 | -1.01% |
| 01 Feb 2022 | 460.95 | 459.00 | 467.70 | 452.45 | 231547 | 2.22% |
| 31 Jan 2022 | 450.95 | 459.00 | 461.60 | 446.55 | 220193 | 0.52% |
| 28 Jan 2022 | 448.60 | 451.00 | 452.00 | 438.65 | 743847 | -0.49% |
| 27 Jan 2022 | 450.80 | 458.75 | 458.75 | 440.80 | 315911 | -2.10% |
| 25 Jan 2022 | 460.45 | 477.20 | 478.75 | 458.40 | 361831 | -3.74% |
| 24 Jan 2022 | 478.35 | 494.00 | 495.15 | 470.00 | 244746 | -3.56% |
| 21 Jan 2022 | 496.00 | 493.10 | 502.50 | 490.05 | 102785 | 0.02% |
| 20 Jan 2022 | 495.90 | 500.60 | 500.60 | 492.95 | 144156 | -0.41% |
| 19 Jan 2022 | 497.95 | 501.00 | 506.35 | 496.05 | 165450 | -1.28% |
| 18 Jan 2022 | 504.40 | 514.00 | 516.40 | 502.20 | 270682 | -1.63% |
| 17 Jan 2022 | 512.75 | 510.00 | 515.85 | 503.50 | 89137 | 0.38% |
| 14 Jan 2022 | 510.80 | 500.00 | 516.00 | 498.00 | 123395 | 2.02% |
| 13 Jan 2022 | 500.70 | 500.00 | 504.90 | 492.50 | 126379 | 0.06% |
| 12 Jan 2022 | 500.40 | 491.00 | 501.40 | 489.20 | 208333 | 2.46% |
| 11 Jan 2022 | 488.40 | 494.25 | 499.35 | 487.10 | 68831 | -1.18% |
| 10 Jan 2022 | 494.25 | 489.40 | 499.95 | 488.50 | 338546 | 1.06% |
| 07 Jan 2022 | 489.05 | 488.05 | 495.60 | 486.40 | 313813 | -0.20% |
| 06 Jan 2022 | 490.05 | 491.00 | 495.00 | 489.35 | 93717 | -1.14% |
| 05 Jan 2022 | 495.70 | 495.00 | 498.80 | 493.45 | 121022 | 0.17% |
| 04 Jan 2022 | 494.85 | 492.50 | 500.00 | 492.50 | 57180 | 0.55% |
| 03 Jan 2022 | 492.15 | 498.10 | 501.75 | 491.45 | 268669 | -1.44% |
| 31 Dec 2021 | 499.35 | 495.00 | 511.00 | 495.00 | 143452 | 0.14% |
| 30 Dec 2021 | 498.65 | 496.05 | 501.95 | 495.00 | 76322 | 0.84% |
| 29 Dec 2021 | 494.50 | 488.50 | 502.10 | 486.00 | 208917 | 1.77% |
| 28 Dec 2021 | 485.90 | 497.00 | 497.00 | 485.25 | 294013 | -1.13% |
| 27 Dec 2021 | 491.45 | 500.00 | 503.65 | 490.50 | 128371 | -1.15% |
| 24 Dec 2021 | 497.15 | 505.80 | 505.80 | 496.00 | 134632 | -1.20% |
| 23 Dec 2021 | 503.20 | 506.00 | 509.70 | 502.50 | 49860 | -0.04% |
| 22 Dec 2021 | 503.40 | 506.00 | 513.85 | 502.00 | 54827 | -0.09% |
| 21 Dec 2021 | 503.85 | 503.00 | 511.70 | 501.50 | 59082 | 0.51% |
| 20 Dec 2021 | 501.30 | 515.00 | 518.85 | 500.35 | 192920 | -3.93% |
| 17 Dec 2021 | 521.80 | 532.00 | 532.00 | 516.00 | 93988 | -0.57% |
| 16 Dec 2021 | 524.80 | 529.00 | 538.80 | 521.00 | 101712 | -0.69% |
| 15 Dec 2021 | 528.45 | 535.00 | 537.90 | 524.00 | 186784 | -0.87% |
| 14 Dec 2021 | 533.10 | 523.10 | 534.00 | 523.10 | 176509 | 1.14% |
| 13 Dec 2021 | 527.10 | 531.85 | 533.95 | 525.00 | 69866 | -0.89% |
| 10 Dec 2021 | 531.85 | 535.00 | 535.00 | 529.05 | 68427 | -1.23% |
| 09 Dec 2021 | 538.45 | 528.00 | 541.00 | 527.00 | 353082 | 2.56% |
| 08 Dec 2021 | 525.00 | 525.55 | 528.75 | 518.75 | 251360 | -0.27% |
| 07 Dec 2021 | 526.40 | 523.00 | 531.45 | 516.00 | 123615 | 1.02% |
| 06 Dec 2021 | 521.10 | 520.00 | 522.05 | 516.65 | 116667 | -0.36% |
| 03 Dec 2021 | 523.00 | 523.00 | 528.45 | 520.25 | 202757 | -0.41% |
| 02 Dec 2021 | 525.15 | 521.10 | 528.05 | 521.10 | 114032 | 0.39% |
| 01 Dec 2021 | 523.10 | 539.75 | 549.80 | 521.20 | 167263 | -1.55% |
| 30 Nov 2021 | 531.35 | 506.05 | 556.05 | 500.10 | 2467538 | 4.55% |
| 29 Nov 2021 | 508.25 | 517.00 | 517.40 | 500.00 | 151576 | -2.09% |
| 26 Nov 2021 | 519.10 | 531.00 | 535.00 | 515.50 | 151662 | -3.70% |
| 25 Nov 2021 | 539.05 | 534.40 | 547.00 | 531.30 | 521806 | 2.09% |
| 24 Nov 2021 | 528.00 | 519.40 | 532.50 | 518.35 | 621262 | 1.66% |
| 23 Nov 2021 | 519.40 | 522.75 | 528.00 | 511.35 | 258764 | 0.85% |
| 22 Nov 2021 | 515.00 | 521.00 | 529.90 | 514.00 | 435066 | 0.11% |
| 18 Nov 2021 | 514.45 | 535.00 | 540.35 | 508.20 | 704762 | -3.30% |
| 17 Nov 2021 | 532.00 | 539.70 | 539.80 | 529.35 | 397332 | 0.00% |
| 16 Nov 2021 | 532.00 | 511.25 | 537.95 | 511.25 | 915204 | 3.43% |
| 15 Nov 2021 | 514.35 | 516.00 | 519.10 | 501.20 | 1201471 | -0.04% |
| 12 Nov 2021 | 514.55 | 525.00 | 528.20 | 511.00 | 621143 | -1.26% |
| 11 Nov 2021 | 521.10 | 530.25 | 531.05 | 518.25 | 281526 | -2.71% |
| 10 Nov 2021 | 535.60 | 541.00 | 544.20 | 530.00 | 237228 | -1.37% |
| 09 Nov 2021 | 543.05 | 554.10 | 556.35 | 539.00 | 331157 | -1.75% |
| 08 Nov 2021 | 552.70 | 540.00 | 560.00 | 538.80 | 1075930 | 2.58% |
| 04 Nov 2021 | 538.80 | 548.00 | 550.00 | 536.30 | 59981 | -1.54% |
| 03 Nov 2021 | 547.25 | 548.90 | 554.00 | 540.60 | 718887 | -0.37% |
| 02 Nov 2021 | 549.30 | 533.95 | 555.40 | 529.30 | 521905 | 3.91% |
| 01 Nov 2021 | 528.65 | 517.40 | 536.40 | 517.40 | 110704 | 0.15% |
| 29 Oct 2021 | 527.85 | 514.05 | 534.00 | 512.00 | 260162 | 2.35% |
| 28 Oct 2021 | 515.75 | 511.25 | 524.35 | 511.25 | 158562 | -0.07% |
| 27 Oct 2021 | 516.10 | 524.95 | 526.00 | 514.85 | 187396 | -1.69% |
| 26 Oct 2021 | 524.95 | 496.05 | 541.30 | 496.05 | 476872 | 5.42% |
| 25 Oct 2021 | 497.95 | 510.00 | 514.85 | 495.60 | 160200 | -2.08% |
| 22 Oct 2021 | 508.55 | 522.45 | 522.50 | 506.00 | 147126 | -2.15% |
| 21 Oct 2021 | 519.70 | 519.55 | 525.20 | 515.05 | 161518 | -0.12% |
| 20 Oct 2021 | 520.35 | 525.00 | 526.60 | 504.20 | 793648 | -1.06% |
| 19 Oct 2021 | 525.95 | 530.00 | 531.70 | 524.20 | 257763 | -0.76% |
| 18 Oct 2021 | 530.00 | 534.70 | 534.70 | 525.30 | 372884 | 0.21% |
| 14 Oct 2021 | 528.90 | 531.10 | 549.60 | 527.15 | 437661 | -1.05% |
| 13 Oct 2021 | 534.50 | 539.70 | 539.70 | 526.95 | 381592 | -0.35% |
| 12 Oct 2021 | 536.40 | 542.10 | 548.35 | 535.35 | 177574 | -1.57% |
| 11 Oct 2021 | 544.95 | 544.10 | 558.00 | 541.50 | 306492 | -0.51% |
| 08 Oct 2021 | 547.75 | 550.00 | 554.40 | 545.05 | 122795 | -0.30% |
| 07 Oct 2021 | 549.40 | 560.00 | 561.00 | 542.35 | 1571412 | -1.14% |
| 06 Oct 2021 | 555.75 | 555.00 | 559.80 | 551.00 | 483458 | 0.24% |
| 05 Oct 2021 | 554.40 | 550.00 | 560.00 | 547.00 | 233997 | 0.59% |
| 04 Oct 2021 | 551.15 | 548.10 | 552.50 | 548.00 | 153098 | 0.99% |
| 01 Oct 2021 | 545.75 | 543.50 | 548.00 | 540.50 | 246944 | 0.41% |
| 30 Sep 2021 | 543.50 | 543.50 | 546.00 | 538.65 | 193616 | -0.30% |
| 29 Sep 2021 | 545.15 | 545.05 | 547.90 | 542.30 | 337031 | -0.47% |
| 28 Sep 2021 | 547.70 | 559.75 | 559.75 | 540.05 | 449949 | -0.84% |
| 27 Sep 2021 | 552.35 | 560.00 | 562.40 | 550.90 | 354994 | -0.20% |
| 24 Sep 2021 | 553.45 | 552.60 | 562.00 | 551.95 | 402319 | 0.26% |
| 23 Sep 2021 | 552.00 | 554.75 | 554.75 | 549.00 | 368460 | 1.28% |
| 22 Sep 2021 | 545.00 | 536.30 | 552.50 | 536.10 | 835616 | 1.62% |
| 21 Sep 2021 | 536.30 | 540.00 | 544.85 | 532.00 | 419127 | -0.63% |
| 20 Sep 2021 | 539.70 | 536.00 | 543.95 | 535.25 | 440764 | 0.20% |
| 17 Sep 2021 | 538.60 | 558.00 | 562.05 | 537.50 | 817009 | -3.31% |
| 16 Sep 2021 | 557.05 | 552.00 | 569.40 | 548.70 | 1565279 | 0.45% |
| 15 Sep 2021 | 554.55 | 555.00 | 557.90 | 550.05 | 595194 | 0.45% |
| 14 Sep 2021 | 552.05 | 542.55 | 555.50 | 542.55 | 482527 | 1.33% |
| 13 Sep 2021 | 544.80 | 545.00 | 551.50 | 542.00 | 223610 | -0.36% |
| 09 Sep 2021 | 546.75 | 553.00 | 553.10 | 542.10 | 494998 | -1.20% |
| 08 Sep 2021 | 553.40 | 563.50 | 563.90 | 552.00 | 331856 | -1.25% |
| 07 Sep 2021 | 560.40 | 574.00 | 577.00 | 556.30 | 1016848 | -1.23% |
| 06 Sep 2021 | 567.40 | 562.00 | 577.90 | 560.20 | 1038320 | 1.17% |
| 03 Sep 2021 | 560.85 | 564.35 | 567.25 | 555.00 | 481989 | -0.62% |
| 02 Sep 2021 | 564.35 | 563.50 | 570.00 | 555.95 | 826114 | 0.38% |
| 01 Sep 2021 | 562.20 | 560.00 | 571.90 | 555.95 | 1565064 | 1.09% |
| 31 Aug 2021 | 556.15 | 550.00 | 559.80 | 539.60 | 931453 | 2.46% |
| 30 Aug 2021 | 542.80 | 542.00 | 565.00 | 529.20 | 1890032 | 1.29% |
| 27 Aug 2021 | 535.90 | 525.00 | 538.00 | 520.20 | 980070 | 1.39% |
| 26 Aug 2021 | 528.55 | 532.90 | 538.80 | 522.40 | 1535636 | -0.77% |
| 25 Aug 2021 | 532.65 | 522.05 | 535.00 | 521.10 | 1295995 | 2.32% |
| 24 Aug 2021 | 520.55 | 532.00 | 564.95 | 507.15 | 5703185 | -2.10% |
