PHANTOMFX Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Apr 2025 | 191.00 | 192.65 | 192.70 | 190.05 | 5400 | 1.46% |
| 09 Apr 2025 | 188.25 | 190.25 | 191.25 | 188.25 | 3000 | -2.16% |
| 08 Apr 2025 | 192.40 | 195.00 | 198.90 | 192.10 | 10200 | 1.34% |
| 07 Apr 2025 | 189.85 | 182.40 | 192.00 | 182.00 | 18600 | -5.55% |
| 04 Apr 2025 | 201.00 | 203.30 | 207.50 | 200.00 | 9600 | -4.29% |
| 03 Apr 2025 | 210.00 | 217.85 | 217.85 | 208.00 | 15900 | 1.82% |
| 02 Apr 2025 | 206.25 | 201.95 | 212.00 | 201.80 | 21300 | 4.22% |
| 01 Apr 2025 | 197.90 | 180.10 | 197.90 | 179.95 | 31500 | 9.97% |
| 28 Mar 2025 | 179.95 | 181.00 | 185.00 | 176.25 | 112800 | 2.16% |
| 27 Mar 2025 | 176.15 | 186.00 | 189.00 | 175.00 | 92700 | -5.40% |
| 26 Mar 2025 | 186.20 | 192.05 | 196.00 | 181.60 | 130500 | -3.67% |
| 25 Mar 2025 | 193.30 | 197.85 | 201.00 | 192.00 | 58200 | 0.03% |
| 24 Mar 2025 | 193.25 | 188.20 | 196.00 | 186.00 | 74100 | 5.75% |
| 21 Mar 2025 | 182.75 | 189.25 | 192.50 | 178.00 | 56100 | -2.25% |
| 20 Mar 2025 | 186.95 | 191.05 | 196.00 | 185.90 | 35100 | -2.15% |
| 19 Mar 2025 | 191.05 | 191.75 | 199.00 | 188.00 | 57900 | -0.23% |
| 18 Mar 2025 | 191.50 | 203.00 | 203.00 | 182.05 | 94800 | -4.32% |
| 17 Mar 2025 | 200.15 | 206.00 | 206.95 | 193.20 | 96300 | -4.60% |
| 13 Mar 2025 | 209.80 | 218.95 | 225.05 | 207.00 | 56700 | -0.92% |
| 12 Mar 2025 | 211.75 | 216.00 | 217.00 | 209.00 | 62700 | -1.79% |
| 11 Mar 2025 | 215.60 | 217.40 | 220.00 | 210.50 | 97200 | -2.00% |
| 10 Mar 2025 | 220.00 | 239.50 | 239.50 | 218.50 | 43500 | -7.23% |
| 07 Mar 2025 | 237.15 | 235.00 | 240.00 | 228.00 | 49800 | 1.41% |
| 06 Mar 2025 | 233.85 | 223.00 | 234.45 | 217.55 | 23400 | 3.84% |
| 05 Mar 2025 | 225.20 | 221.00 | 234.20 | 200.00 | 122700 | 4.79% |
| 04 Mar 2025 | 214.90 | 213.70 | 220.50 | 204.60 | 45600 | 0.56% |
| 03 Mar 2025 | 213.70 | 218.00 | 220.00 | 208.55 | 39900 | -1.95% |
| 28 Feb 2025 | 217.95 | 219.95 | 219.95 | 212.00 | 24600 | -6.18% |
| 27 Feb 2025 | 232.30 | 239.80 | 239.90 | 217.35 | 71700 | 3.22% |
| 25 Feb 2025 | 225.05 | 217.85 | 225.05 | 208.00 | 113700 | 10.00% |
| 24 Feb 2025 | 204.60 | 194.35 | 204.60 | 187.00 | 167100 | 10.00% |
| 21 Feb 2025 | 186.00 | 182.80 | 186.00 | 177.15 | 24600 | 5.00% |
| 20 Feb 2025 | 177.15 | 168.00 | 177.15 | 168.00 | 45900 | 4.98% |
| 19 Feb 2025 | 168.75 | 167.00 | 173.95 | 165.00 | 40800 | 1.84% |
| 18 Feb 2025 | 165.70 | 178.00 | 178.00 | 165.05 | 31800 | -4.61% |
| 17 Feb 2025 | 173.70 | 180.00 | 180.00 | 171.60 | 48600 | -3.82% |
| 14 Feb 2025 | 180.60 | 188.55 | 188.55 | 179.25 | 15000 | -4.22% |
| 13 Feb 2025 | 188.55 | 197.50 | 197.50 | 187.65 | 30300 | -4.53% |
| 12 Feb 2025 | 197.50 | 203.65 | 203.65 | 187.00 | 12900 | 0.95% |
| 11 Feb 2025 | 195.65 | 205.00 | 205.00 | 195.65 | 11700 | -5.00% |
| 10 Feb 2025 | 205.95 | 219.95 | 219.95 | 204.15 | 16200 | -4.16% |
| 07 Feb 2025 | 214.90 | 205.60 | 214.90 | 205.60 | 6900 | 3.57% |
| 06 Feb 2025 | 207.50 | 217.90 | 217.90 | 205.00 | 7800 | -0.72% |
| 05 Feb 2025 | 209.00 | 213.70 | 213.90 | 205.00 | 4200 | 2.20% |
| 04 Feb 2025 | 204.50 | 218.70 | 219.00 | 204.00 | 7800 | -2.85% |
| 03 Feb 2025 | 210.50 | 209.00 | 212.00 | 209.00 | 6000 | -0.82% |
| 01 Feb 2025 | 212.25 | 219.90 | 219.90 | 209.00 | 8100 | -2.35% |
| 31 Jan 2025 | 217.35 | 220.00 | 220.30 | 212.00 | 18900 | 3.57% |
| 30 Jan 2025 | 209.85 | 199.90 | 209.85 | 199.90 | 13200 | 4.98% |
| 29 Jan 2025 | 199.90 | 190.40 | 199.90 | 190.40 | 11700 | 4.99% |
| 28 Jan 2025 | 190.40 | 190.35 | 199.80 | 186.50 | 22200 | -2.13% |
| 27 Jan 2025 | 194.55 | 195.55 | 199.00 | 193.15 | 39300 | -4.30% |
| 24 Jan 2025 | 203.30 | 213.70 | 213.70 | 202.10 | 27600 | -0.25% |
| 23 Jan 2025 | 203.80 | 195.00 | 203.80 | 195.00 | 40800 | 5.00% |
| 22 Jan 2025 | 194.10 | 202.80 | 202.80 | 192.70 | 39900 | -4.29% |
| 21 Jan 2025 | 202.80 | 204.00 | 205.00 | 201.70 | 23400 | -0.76% |
| 20 Jan 2025 | 204.35 | 208.80 | 209.95 | 201.00 | 33900 | -0.92% |
| 17 Jan 2025 | 206.25 | 215.45 | 217.95 | 203.90 | 24000 | -3.89% |
| 16 Jan 2025 | 214.60 | 210.60 | 216.95 | 210.50 | 12000 | 0.54% |
| 15 Jan 2025 | 213.45 | 215.70 | 215.70 | 210.00 | 14100 | 2.57% |
| 14 Jan 2025 | 208.10 | 208.00 | 212.95 | 206.00 | 13500 | 1.39% |
| 13 Jan 2025 | 205.25 | 205.00 | 215.00 | 204.00 | 23400 | -2.26% |
| 10 Jan 2025 | 210.00 | 219.45 | 219.45 | 210.00 | 14700 | -4.31% |
| 09 Jan 2025 | 219.45 | 215.00 | 219.50 | 210.00 | 10200 | 2.19% |
| 08 Jan 2025 | 214.75 | 212.10 | 221.85 | 210.00 | 32100 | -1.58% |
| 07 Jan 2025 | 218.20 | 222.85 | 227.95 | 210.60 | 20700 | -1.56% |
| 06 Jan 2025 | 221.65 | 239.00 | 239.00 | 220.45 | 27300 | -4.48% |
| 03 Jan 2025 | 232.05 | 235.00 | 245.00 | 230.00 | 17700 | -0.98% |
| 02 Jan 2025 | 234.35 | 231.95 | 234.35 | 228.00 | 17100 | 5.00% |
| 01 Jan 2025 | 223.20 | 220.00 | 223.20 | 217.10 | 14100 | 4.99% |
| 31 Dec 2024 | 212.60 | 205.15 | 219.70 | 205.15 | 58200 | 0.88% |
| 30 Dec 2024 | 210.75 | 226.80 | 226.80 | 210.75 | 114900 | -5.00% |
| 27 Dec 2024 | 221.85 | 224.80 | 238.90 | 221.85 | 72600 | -4.99% |
| 26 Dec 2024 | 233.50 | 241.90 | 247.60 | 231.10 | 21000 | -2.40% |
| 24 Dec 2024 | 239.25 | 244.05 | 244.05 | 234.55 | 13200 | -1.97% |
| 23 Dec 2024 | 244.05 | 258.75 | 258.75 | 243.00 | 17700 | -4.57% |
| 20 Dec 2024 | 255.75 | 257.00 | 257.00 | 250.55 | 18300 | -0.21% |
| 19 Dec 2024 | 256.30 | 245.00 | 258.85 | 245.00 | 17400 | 2.48% |
| 18 Dec 2024 | 250.10 | 254.00 | 255.00 | 246.00 | 31200 | -2.91% |
| 17 Dec 2024 | 257.60 | 252.65 | 260.00 | 250.25 | 16800 | 0.12% |
| 16 Dec 2024 | 257.30 | 261.00 | 265.60 | 251.95 | 34800 | -2.98% |
| 13 Dec 2024 | 265.20 | 261.00 | 270.00 | 261.00 | 10200 | -1.67% |
| 12 Dec 2024 | 269.70 | 265.05 | 270.00 | 265.00 | 23400 | -0.22% |
| 11 Dec 2024 | 270.30 | 266.05 | 275.00 | 265.00 | 21000 | 0.65% |
| 10 Dec 2024 | 268.55 | 274.00 | 274.80 | 267.35 | 12900 | -1.27% |
| 09 Dec 2024 | 272.00 | 270.00 | 274.70 | 270.00 | 11100 | -1.22% |
| 06 Dec 2024 | 275.35 | 272.55 | 280.00 | 266.00 | 27900 | 1.06% |
| 05 Dec 2024 | 272.45 | 277.50 | 277.50 | 261.15 | 28500 | 1.41% |
| 04 Dec 2024 | 268.65 | 257.00 | 270.10 | 257.00 | 35400 | 4.43% |
| 03 Dec 2024 | 257.25 | 251.00 | 263.00 | 251.00 | 35400 | 0.84% |
| 02 Dec 2024 | 255.10 | 260.00 | 260.00 | 254.00 | 39000 | -3.22% |
| 29 Nov 2024 | 263.60 | 270.00 | 270.00 | 255.00 | 31200 | -0.42% |
| 28 Nov 2024 | 264.70 | 254.00 | 264.85 | 253.30 | 38100 | 4.50% |
| 27 Nov 2024 | 253.30 | 252.10 | 257.45 | 251.15 | 15600 | -0.57% |
| 26 Nov 2024 | 254.75 | 250.55 | 260.00 | 250.55 | 25800 | -2.39% |
| 25 Nov 2024 | 261.00 | 246.25 | 263.90 | 246.25 | 12000 | 1.24% |
| 22 Nov 2024 | 257.80 | 249.00 | 262.95 | 249.00 | 23700 | 2.93% |
| 21 Nov 2024 | 250.45 | 255.00 | 267.80 | 240.50 | 72000 | -1.24% |
| 19 Nov 2024 | 253.60 | 235.00 | 253.70 | 231.30 | 69600 | 9.95% |
| 18 Nov 2024 | 230.65 | 250.00 | 252.00 | 212.90 | 203100 | -11.29% |
| 14 Nov 2024 | 260.00 | 270.00 | 279.80 | 250.00 | 271200 | -16.10% |
| 13 Nov 2024 | 309.90 | 331.50 | 339.00 | 306.10 | 37500 | -7.67% |
| 12 Nov 2024 | 335.65 | 340.00 | 342.00 | 332.00 | 13500 | 0.34% |
| 11 Nov 2024 | 334.50 | 342.80 | 345.95 | 333.35 | 7500 | -2.42% |
| 08 Nov 2024 | 342.80 | 328.00 | 346.75 | 328.00 | 32700 | 4.59% |
| 07 Nov 2024 | 327.75 | 327.70 | 329.70 | 323.60 | 8100 | 0.92% |
| 06 Nov 2024 | 324.75 | 323.00 | 327.70 | 316.55 | 27300 | 1.00% |
| 05 Nov 2024 | 321.55 | 317.00 | 324.00 | 313.10 | 25500 | 1.44% |
| 04 Nov 2024 | 317.00 | 329.40 | 330.00 | 312.30 | 39900 | -3.76% |
| 01 Nov 2024 | 329.40 | 320.50 | 331.90 | 320.50 | 9000 | 2.87% |
| 31 Oct 2024 | 320.20 | 330.00 | 330.00 | 318.05 | 9300 | 0.72% |
| 30 Oct 2024 | 317.90 | 304.00 | 326.95 | 304.00 | 30600 | 3.03% |
| 29 Oct 2024 | 308.55 | 313.10 | 317.80 | 305.00 | 27900 | -1.28% |
| 28 Oct 2024 | 312.55 | 315.15 | 326.05 | 310.10 | 27600 | 0.48% |
| 25 Oct 2024 | 311.05 | 328.55 | 328.55 | 303.50 | 48900 | -4.91% |
| 24 Oct 2024 | 327.10 | 325.00 | 334.25 | 325.00 | 21000 | 1.32% |
| 23 Oct 2024 | 322.85 | 332.95 | 332.95 | 322.00 | 10800 | -0.84% |
| 22 Oct 2024 | 325.60 | 331.00 | 332.95 | 321.15 | 21300 | -2.24% |
| 21 Oct 2024 | 333.05 | 344.50 | 344.50 | 330.10 | 16500 | -3.01% |
| 18 Oct 2024 | 343.40 | 339.65 | 344.95 | 334.55 | 18600 | 1.10% |
| 17 Oct 2024 | 339.65 | 338.15 | 343.95 | 335.05 | 19200 | -0.23% |
| 16 Oct 2024 | 340.45 | 340.05 | 344.00 | 335.50 | 30900 | 0.74% |
| 15 Oct 2024 | 337.95 | 336.50 | 345.00 | 336.50 | 21000 | 1.03% |
| 14 Oct 2024 | 334.50 | 347.00 | 347.00 | 330.60 | 33300 | -3.31% |
| 11 Oct 2024 | 345.95 | 349.00 | 352.95 | 345.00 | 16800 | -1.38% |
| 10 Oct 2024 | 350.80 | 355.00 | 359.70 | 349.00 | 8700 | -0.01% |
| 09 Oct 2024 | 350.85 | 345.00 | 353.20 | 342.70 | 13800 | 1.08% |
| 08 Oct 2024 | 347.10 | 330.00 | 365.00 | 322.00 | 61200 | 5.52% |
| 07 Oct 2024 | 328.95 | 348.00 | 348.00 | 309.95 | 91200 | -5.37% |
| 04 Oct 2024 | 347.60 | 348.75 | 354.00 | 345.00 | 18900 | -0.69% |
| 03 Oct 2024 | 350.00 | 341.55 | 354.85 | 341.00 | 46500 | 1.00% |
| 01 Oct 2024 | 346.55 | 347.75 | 357.00 | 345.00 | 26100 | -0.35% |
| 30 Sep 2024 | 347.75 | 359.95 | 360.05 | 345.10 | 51600 | -3.00% |
| 27 Sep 2024 | 358.50 | 356.10 | 364.50 | 355.10 | 21300 | -0.86% |
| 26 Sep 2024 | 361.60 | 369.95 | 370.00 | 360.00 | 37800 | -1.73% |
| 25 Sep 2024 | 367.95 | 367.60 | 372.00 | 363.00 | 17700 | 1.73% |
| 24 Sep 2024 | 361.70 | 364.00 | 368.85 | 356.00 | 32700 | -0.88% |
| 23 Sep 2024 | 364.90 | 365.00 | 370.85 | 364.00 | 20100 | -0.07% |
| 20 Sep 2024 | 365.15 | 365.05 | 366.75 | 360.05 | 19200 | 0.56% |
| 19 Sep 2024 | 363.10 | 370.00 | 375.00 | 361.00 | 72300 | -1.36% |
| 18 Sep 2024 | 368.10 | 382.00 | 382.00 | 365.00 | 65700 | -3.69% |
| 17 Sep 2024 | 382.20 | 373.50 | 390.00 | 373.50 | 29700 | 1.82% |
| 16 Sep 2024 | 375.35 | 381.00 | 381.50 | 374.50 | 24300 | -0.66% |
| 13 Sep 2024 | 377.85 | 377.00 | 385.00 | 372.50 | 49800 | 0.21% |
| 12 Sep 2024 | 377.05 | 380.05 | 382.75 | 374.00 | 49200 | -0.74% |
| 11 Sep 2024 | 379.85 | 389.00 | 395.00 | 378.30 | 27600 | -2.45% |
| 10 Sep 2024 | 389.40 | 383.10 | 391.95 | 383.10 | 32700 | 1.64% |
| 09 Sep 2024 | 383.10 | 394.00 | 399.00 | 380.00 | 28800 | -2.03% |
| 06 Sep 2024 | 391.05 | 380.00 | 401.00 | 379.30 | 139800 | 3.18% |
| 05 Sep 2024 | 379.00 | 373.00 | 385.90 | 371.20 | 61200 | 1.49% |
| 04 Sep 2024 | 373.45 | 378.70 | 384.30 | 371.00 | 52200 | 0.24% |
| 03 Sep 2024 | 372.55 | 378.50 | 382.85 | 371.60 | 47400 | -1.49% |
| 02 Sep 2024 | 378.20 | 386.65 | 386.85 | 378.05 | 33600 | -1.56% |
| 30 Aug 2024 | 384.20 | 381.35 | 386.90 | 381.15 | 19800 | 0.87% |
| 29 Aug 2024 | 380.90 | 396.85 | 396.85 | 378.05 | 90000 | -2.79% |
| 28 Aug 2024 | 391.85 | 390.00 | 401.00 | 386.70 | 61800 | 0.81% |
| 27 Aug 2024 | 388.70 | 387.45 | 395.85 | 383.00 | 36300 | 0.32% |
| 26 Aug 2024 | 387.45 | 391.25 | 406.00 | 386.00 | 59400 | -0.96% |
| 23 Aug 2024 | 391.20 | 393.10 | 394.00 | 380.00 | 56700 | -0.45% |
| 22 Aug 2024 | 392.95 | 395.55 | 405.00 | 391.25 | 45300 | -2.81% |
| 21 Aug 2024 | 404.30 | 418.80 | 418.80 | 397.00 | 47700 | 3.43% |
| 20 Aug 2024 | 390.90 | 385.00 | 404.00 | 380.00 | 64800 | 3.21% |
| 19 Aug 2024 | 378.75 | 377.00 | 384.00 | 374.05 | 31200 | 1.09% |
| 16 Aug 2024 | 374.65 | 370.00 | 384.50 | 367.50 | 37200 | 1.83% |
| 14 Aug 2024 | 367.90 | 366.05 | 374.65 | 366.05 | 44100 | -1.63% |
| 13 Aug 2024 | 374.00 | 382.20 | 389.00 | 369.00 | 151200 | -6.76% |
| 12 Aug 2024 | 401.10 | 399.00 | 410.00 | 392.00 | 61200 | 0.49% |
| 09 Aug 2024 | 399.15 | 399.00 | 400.20 | 392.05 | 31800 | 2.14% |
| 08 Aug 2024 | 390.80 | 389.00 | 395.65 | 387.00 | 30600 | 1.92% |
| 07 Aug 2024 | 383.45 | 383.95 | 387.00 | 376.90 | 32700 | 1.74% |
| 06 Aug 2024 | 376.90 | 387.60 | 399.00 | 373.00 | 53100 | -1.81% |
| 05 Aug 2024 | 383.85 | 394.00 | 394.00 | 376.50 | 114900 | -3.13% |
| 02 Aug 2024 | 396.25 | 387.85 | 409.95 | 380.00 | 91200 | 1.58% |
| 01 Aug 2024 | 390.10 | 398.00 | 424.00 | 385.00 | 204600 | -1.24% |
| 31 Jul 2024 | 395.00 | 408.45 | 408.45 | 392.70 | 56700 | -1.89% |
| 30 Jul 2024 | 402.60 | 410.10 | 412.00 | 400.05 | 75000 | -1.62% |
| 29 Jul 2024 | 409.25 | 409.65 | 410.00 | 403.65 | 49500 | 2.18% |
| 26 Jul 2024 | 400.50 | 402.25 | 415.00 | 397.50 | 81300 | -0.44% |
| 25 Jul 2024 | 402.25 | 406.90 | 418.00 | 398.05 | 42900 | -1.02% |
| 24 Jul 2024 | 406.40 | 410.25 | 419.90 | 404.00 | 36600 | -0.94% |
| 23 Jul 2024 | 410.25 | 410.30 | 420.00 | 375.00 | 96600 | -1.63% |
| 22 Jul 2024 | 417.05 | 419.00 | 438.00 | 415.00 | 49500 | -0.57% |
| 19 Jul 2024 | 419.45 | 434.00 | 434.00 | 395.00 | 71400 | -3.33% |
| 18 Jul 2024 | 433.90 | 443.20 | 444.85 | 431.00 | 47400 | -2.09% |
| 16 Jul 2024 | 443.15 | 451.00 | 461.95 | 438.10 | 61200 | -1.72% |
| 15 Jul 2024 | 450.90 | 444.00 | 464.90 | 434.00 | 93600 | 1.79% |
| 12 Jul 2024 | 442.95 | 434.95 | 446.75 | 431.00 | 59100 | 1.83% |
| 11 Jul 2024 | 435.00 | 435.00 | 444.70 | 427.80 | 61800 | 1.42% |
| 10 Jul 2024 | 428.90 | 435.50 | 448.75 | 414.00 | 87300 | -1.49% |
| 09 Jul 2024 | 435.40 | 453.00 | 459.00 | 421.20 | 116400 | -3.82% |
| 08 Jul 2024 | 452.70 | 471.00 | 472.00 | 438.00 | 156600 | -3.11% |
| 05 Jul 2024 | 467.25 | 460.00 | 489.90 | 436.05 | 368700 | 2.81% |
| 04 Jul 2024 | 454.50 | 475.00 | 484.60 | 437.00 | 392400 | -2.63% |
| 03 Jul 2024 | 466.80 | 395.00 | 469.70 | 395.00 | 641400 | 19.25% |
| 02 Jul 2024 | 391.45 | 387.95 | 394.95 | 373.05 | 206700 | 2.82% |
| 01 Jul 2024 | 380.70 | 380.00 | 389.85 | 376.00 | 100200 | 0.51% |
| 28 Jun 2024 | 378.75 | 379.00 | 380.00 | 368.00 | 48900 | 1.15% |
| 27 Jun 2024 | 374.45 | 381.00 | 387.70 | 372.60 | 59700 | -1.32% |
| 26 Jun 2024 | 379.45 | 391.30 | 395.85 | 377.50 | 87600 | -2.77% |
| 25 Jun 2024 | 390.25 | 399.75 | 401.00 | 389.00 | 45300 | -2.30% |
| 24 Jun 2024 | 399.45 | 397.00 | 400.00 | 386.15 | 39300 | 0.31% |
| 21 Jun 2024 | 398.20 | 407.70 | 407.70 | 392.05 | 43200 | -0.26% |
| 20 Jun 2024 | 399.25 | 388.90 | 405.00 | 376.00 | 74400 | 3.82% |
| 19 Jun 2024 | 384.55 | 391.00 | 398.90 | 381.60 | 38100 | -1.46% |
| 18 Jun 2024 | 390.25 | 403.85 | 403.85 | 388.05 | 72300 | -0.65% |
| 14 Jun 2024 | 392.80 | 381.00 | 407.95 | 381.00 | 74700 | 1.60% |
| 13 Jun 2024 | 386.60 | 383.00 | 392.95 | 383.00 | 40800 | -0.10% |
| 12 Jun 2024 | 387.00 | 392.85 | 404.00 | 382.00 | 75900 | -1.44% |
| 11 Jun 2024 | 392.65 | 390.00 | 400.00 | 390.00 | 20700 | -2.31% |
| 10 Jun 2024 | 401.95 | 409.75 | 410.00 | 392.60 | 36300 | -0.97% |
| 07 Jun 2024 | 405.90 | 361.00 | 412.40 | 360.00 | 128700 | 12.39% |
| 06 Jun 2024 | 361.15 | 379.00 | 382.95 | 357.00 | 86400 | -2.35% |
| 05 Jun 2024 | 369.85 | 345.00 | 381.00 | 338.50 | 47700 | 8.14% |
| 04 Jun 2024 | 342.00 | 370.00 | 371.00 | 314.15 | 126300 | -9.24% |
| 03 Jun 2024 | 376.80 | 397.00 | 399.00 | 374.00 | 99900 | -3.58% |
| 31 May 2024 | 390.80 | 394.00 | 401.95 | 370.00 | 95700 | -0.24% |
| 30 May 2024 | 391.75 | 430.00 | 430.00 | 381.25 | 112200 | -5.42% |
| 29 May 2024 | 414.20 | 392.50 | 435.00 | 390.00 | 47400 | 5.53% |
| 28 May 2024 | 392.50 | 410.00 | 414.70 | 390.10 | 34500 | -3.89% |
| 27 May 2024 | 408.40 | 400.00 | 425.00 | 387.00 | 76800 | 0.96% |
| 24 May 2024 | 404.50 | 418.35 | 418.35 | 387.80 | 105900 | -4.77% |
| 23 May 2024 | 424.75 | 434.10 | 434.10 | 410.00 | 123900 | -2.68% |
| 22 May 2024 | 436.45 | 434.05 | 448.00 | 433.60 | 31200 | -0.16% |
| 21 May 2024 | 437.15 | 440.00 | 444.50 | 434.00 | 32400 | -1.94% |
| 18 May 2024 | 445.80 | 440.30 | 446.95 | 438.00 | 11400 | 1.32% |
| 17 May 2024 | 440.00 | 449.00 | 449.00 | 438.60 | 41400 | -2.06% |
| 16 May 2024 | 449.25 | 447.60 | 450.00 | 442.00 | 11400 | 0.99% |
| 15 May 2024 | 444.85 | 444.25 | 454.95 | 443.00 | 23100 | 0.61% |
| 14 May 2024 | 442.15 | 440.00 | 444.80 | 436.55 | 10800 | 1.05% |
| 13 May 2024 | 437.55 | 432.60 | 447.95 | 432.60 | 21900 | -0.79% |
| 10 May 2024 | 441.05 | 443.60 | 449.55 | 433.05 | 62400 | -1.26% |
| 09 May 2024 | 446.70 | 456.90 | 456.90 | 441.00 | 42300 | -2.23% |
| 08 May 2024 | 456.90 | 445.00 | 460.00 | 440.00 | 38700 | 1.38% |
| 07 May 2024 | 450.70 | 465.00 | 474.85 | 442.00 | 42000 | -2.40% |
| 06 May 2024 | 461.80 | 475.10 | 479.95 | 456.15 | 37800 | -2.77% |
| 03 May 2024 | 474.95 | 474.00 | 479.90 | 468.00 | 36000 | 1.68% |
| 02 May 2024 | 467.10 | 495.00 | 495.00 | 460.00 | 135600 | -6.31% |
| 30 Apr 2024 | 498.55 | 501.00 | 505.00 | 495.00 | 48000 | 2.48% |
| 29 Apr 2024 | 486.50 | 494.75 | 495.00 | 482.70 | 33600 | -1.67% |
| 26 Apr 2024 | 494.75 | 504.00 | 504.00 | 486.05 | 37800 | -0.98% |
| 25 Apr 2024 | 499.65 | 501.55 | 505.55 | 485.00 | 37800 | -0.15% |
| 24 Apr 2024 | 500.40 | 459.70 | 525.00 | 451.05 | 153300 | 11.01% |
| 23 Apr 2024 | 450.75 | 460.00 | 460.85 | 441.00 | 33300 | -0.13% |
| 22 Apr 2024 | 451.35 | 465.05 | 473.00 | 449.05 | 49200 | -2.73% |
| 19 Apr 2024 | 464.00 | 460.00 | 472.95 | 455.00 | 45900 | -0.68% |
| 18 Apr 2024 | 467.20 | 446.90 | 475.00 | 446.00 | 77400 | 5.99% |
| 16 Apr 2024 | 440.80 | 444.00 | 448.00 | 436.15 | 26700 | 0.08% |
| 15 Apr 2024 | 440.45 | 420.00 | 444.90 | 420.00 | 48000 | -1.13% |
| 12 Apr 2024 | 445.50 | 450.00 | 457.85 | 437.75 | 50400 | -1.63% |
| 10 Apr 2024 | 452.90 | 450.25 | 457.90 | 450.25 | 24300 | 0.59% |
| 09 Apr 2024 | 450.25 | 459.95 | 462.40 | 442.55 | 37800 | -0.42% |
| 08 Apr 2024 | 452.15 | 457.35 | 470.50 | 450.00 | 39000 | -1.14% |
| 05 Apr 2024 | 457.35 | 480.00 | 480.00 | 455.00 | 93900 | -4.16% |
| 04 Apr 2024 | 477.20 | 469.80 | 477.95 | 469.80 | 29100 | 1.85% |
| 03 Apr 2024 | 468.55 | 471.95 | 481.00 | 466.00 | 32400 | -0.12% |
| 02 Apr 2024 | 469.10 | 486.90 | 486.90 | 461.00 | 38400 | -1.11% |
| 01 Apr 2024 | 474.35 | 472.00 | 483.65 | 469.85 | 42900 | 4.22% |
| 28 Mar 2024 | 455.15 | 452.10 | 461.95 | 436.80 | 58500 | 1.69% |
| 27 Mar 2024 | 447.60 | 446.05 | 461.25 | 445.00 | 52200 | -1.80% |
| 26 Mar 2024 | 455.80 | 475.40 | 476.00 | 442.15 | 73500 | -4.12% |
| 22 Mar 2024 | 475.40 | 468.75 | 481.70 | 460.00 | 34500 | 1.65% |
| 21 Mar 2024 | 467.70 | 461.10 | 475.80 | 461.00 | 38400 | 2.30% |
| 20 Mar 2024 | 457.20 | 462.00 | 469.95 | 448.00 | 39600 | 0.45% |
| 19 Mar 2024 | 455.15 | 474.05 | 485.00 | 442.15 | 57300 | -5.73% |
| 18 Mar 2024 | 482.80 | 460.00 | 486.95 | 459.10 | 37200 | 4.90% |
| 15 Mar 2024 | 460.25 | 456.50 | 469.00 | 443.00 | 79800 | -1.83% |
| 14 Mar 2024 | 468.85 | 436.00 | 475.50 | 432.60 | 113700 | 8.38% |
| 13 Mar 2024 | 432.60 | 480.00 | 494.70 | 421.00 | 176700 | -7.70% |
| 12 Mar 2024 | 468.70 | 502.00 | 505.00 | 459.00 | 95100 | -6.33% |
| 11 Mar 2024 | 500.35 | 504.05 | 531.25 | 487.00 | 104400 | -0.73% |
| 07 Mar 2024 | 504.05 | 518.00 | 518.00 | 500.00 | 30600 | 1.06% |
| 06 Mar 2024 | 498.75 | 500.00 | 503.20 | 482.05 | 60000 | -0.90% |
| 05 Mar 2024 | 503.30 | 528.00 | 528.00 | 495.05 | 84900 | -3.33% |
| 04 Mar 2024 | 520.65 | 517.70 | 529.90 | 516.00 | 62400 | -0.09% |
| 02 Mar 2024 | 521.10 | 517.85 | 523.50 | 516.00 | 13200 | 0.63% |
| 01 Mar 2024 | 517.85 | 504.90 | 526.00 | 504.90 | 78600 | 4.65% |
| 29 Feb 2024 | 494.85 | 500.30 | 502.60 | 489.85 | 49200 | -1.68% |
| 28 Feb 2024 | 503.30 | 521.00 | 528.75 | 499.20 | 70200 | -2.23% |
| 27 Feb 2024 | 514.80 | 524.40 | 531.90 | 510.15 | 55500 | -1.83% |
| 26 Feb 2024 | 524.40 | 525.10 | 531.90 | 510.40 | 47700 | -1.19% |
| 23 Feb 2024 | 530.70 | 533.80 | 533.80 | 525.50 | 31200 | -0.79% |
| 22 Feb 2024 | 534.90 | 544.00 | 554.75 | 510.00 | 78300 | -0.72% |
| 21 Feb 2024 | 538.80 | 560.85 | 560.85 | 524.00 | 116700 | -4.09% |
| 20 Feb 2024 | 561.75 | 555.00 | 578.00 | 555.00 | 139800 | 2.43% |
| 19 Feb 2024 | 548.45 | 552.95 | 554.45 | 541.05 | 159000 | 1.82% |
| 16 Feb 2024 | 538.65 | 563.00 | 563.00 | 530.10 | 158400 | 0.37% |
| 15 Feb 2024 | 536.65 | 566.45 | 566.45 | 518.00 | 322500 | 13.68% |
| 14 Feb 2024 | 472.05 | 460.00 | 497.95 | 454.00 | 100200 | 0.38% |
| 13 Feb 2024 | 470.25 | 445.00 | 489.00 | 420.00 | 186000 | 7.13% |
| 12 Feb 2024 | 438.95 | 456.00 | 471.00 | 437.50 | 79800 | -1.76% |
| 09 Feb 2024 | 446.80 | 447.90 | 472.55 | 431.30 | 47700 | -0.25% |
| 08 Feb 2024 | 447.90 | 448.00 | 448.00 | 446.10 | 36000 | 0.07% |
| 07 Feb 2024 | 447.60 | 448.40 | 448.55 | 446.10 | 40800 | 0.21% |
| 06 Feb 2024 | 446.65 | 459.25 | 459.25 | 441.00 | 132600 | -2.74% |
| 05 Feb 2024 | 459.25 | 475.00 | 484.50 | 448.00 | 105600 | -3.32% |
| 02 Feb 2024 | 475.00 | 485.00 | 494.95 | 472.00 | 64200 | -1.40% |
| 01 Feb 2024 | 481.75 | 485.80 | 485.80 | 476.70 | 60600 | -0.83% |
| 31 Jan 2024 | 485.80 | 469.10 | 500.00 | 469.10 | 97500 | 2.46% |
| 30 Jan 2024 | 474.15 | 471.95 | 475.00 | 465.00 | 48000 | 0.47% |
| 29 Jan 2024 | 471.95 | 485.00 | 485.00 | 465.50 | 72300 | -0.99% |
| 25 Jan 2024 | 476.65 | 475.95 | 485.95 | 475.00 | 40500 | 0.15% |
| 24 Jan 2024 | 475.95 | 494.85 | 494.85 | 471.00 | 39900 | -2.12% |
| 23 Jan 2024 | 486.25 | 510.00 | 520.00 | 480.00 | 94500 | -0.45% |
| 20 Jan 2024 | 488.45 | 496.60 | 500.00 | 483.10 | 154500 | 5.73% |
| 19 Jan 2024 | 462.00 | 457.50 | 470.00 | 456.45 | 88500 | 1.23% |
| 18 Jan 2024 | 456.40 | 440.00 | 464.65 | 438.25 | 140100 | 4.58% |
| 17 Jan 2024 | 436.40 | 445.00 | 445.00 | 432.15 | 84000 | -2.38% |
| 16 Jan 2024 | 447.05 | 456.00 | 462.00 | 446.00 | 35100 | -2.02% |
| 15 Jan 2024 | 456.25 | 473.00 | 476.00 | 450.55 | 48600 | -1.53% |
| 12 Jan 2024 | 463.35 | 461.95 | 473.00 | 454.25 | 70200 | 3.01% |
| 11 Jan 2024 | 449.80 | 479.95 | 479.95 | 446.00 | 85800 | -5.14% |
| 10 Jan 2024 | 474.15 | 475.90 | 479.85 | 472.00 | 28800 | -0.50% |
| 09 Jan 2024 | 476.55 | 481.00 | 498.95 | 470.05 | 113700 | 1.94% |
| 08 Jan 2024 | 467.50 | 476.30 | 476.30 | 452.00 | 68100 | -1.85% |
| 05 Jan 2024 | 476.30 | 479.75 | 479.80 | 473.00 | 75000 | -0.03% |
| 04 Jan 2024 | 476.45 | 489.95 | 489.95 | 470.25 | 40500 | -0.40% |
| 03 Jan 2024 | 478.35 | 465.35 | 487.90 | 465.00 | 168000 | 2.57% |
| 02 Jan 2024 | 466.35 | 454.90 | 474.95 | 440.70 | 172200 | 5.71% |
| 01 Jan 2024 | 441.15 | 441.00 | 450.00 | 432.05 | 42600 | 1.60% |
| 29 Dec 2023 | 434.20 | 455.00 | 474.00 | 427.50 | 284100 | -4.64% |
| 28 Dec 2023 | 455.35 | 473.00 | 483.40 | 440.00 | 174000 | -3.25% |
| 27 Dec 2023 | 470.65 | 492.95 | 492.95 | 468.00 | 77700 | -4.30% |
| 26 Dec 2023 | 491.80 | 530.00 | 530.00 | 482.00 | 114300 | -5.48% |
| 22 Dec 2023 | 520.30 | 486.00 | 528.00 | 486.00 | 271200 | 8.41% |
| 21 Dec 2023 | 479.95 | 435.00 | 485.00 | 435.00 | 156300 | 11.10% |
| 20 Dec 2023 | 432.00 | 449.75 | 455.00 | 430.50 | 74700 | -2.61% |
| 19 Dec 2023 | 443.60 | 443.00 | 448.80 | 435.00 | 24300 | 0.59% |
| 18 Dec 2023 | 441.00 | 432.05 | 446.45 | 424.00 | 92700 | 1.18% |
| 15 Dec 2023 | 435.85 | 442.50 | 447.35 | 431.00 | 75600 | 0.43% |
| 14 Dec 2023 | 434.00 | 455.00 | 455.00 | 426.20 | 87000 | -4.34% |
| 13 Dec 2023 | 453.70 | 427.75 | 455.00 | 427.75 | 62700 | 6.07% |
| 12 Dec 2023 | 427.75 | 435.00 | 435.00 | 425.20 | 40800 | -2.17% |
| 11 Dec 2023 | 437.25 | 434.25 | 439.45 | 426.20 | 64200 | 0.69% |
| 08 Dec 2023 | 434.25 | 416.45 | 448.90 | 410.30 | 193500 | 4.27% |
| 07 Dec 2023 | 416.45 | 422.10 | 424.20 | 410.00 | 65100 | -1.34% |
| 06 Dec 2023 | 422.10 | 434.00 | 437.35 | 407.00 | 43800 | -2.25% |
| 05 Dec 2023 | 431.80 | 411.00 | 436.00 | 409.40 | 82200 | 4.10% |
| 04 Dec 2023 | 414.80 | 410.00 | 415.95 | 399.00 | 81300 | 1.68% |
| 01 Dec 2023 | 407.95 | 409.90 | 412.00 | 401.00 | 80400 | 0.22% |
| 30 Nov 2023 | 407.05 | 413.80 | 416.00 | 400.50 | 58800 | -0.43% |
| 29 Nov 2023 | 408.80 | 399.40 | 410.00 | 387.05 | 98400 | 3.90% |
| 28 Nov 2023 | 393.45 | 401.00 | 401.00 | 388.00 | 78000 | -1.60% |
| 24 Nov 2023 | 399.85 | 398.05 | 404.00 | 398.00 | 21900 | 0.45% |
| 23 Nov 2023 | 398.05 | 406.05 | 406.10 | 388.50 | 71400 | -1.92% |
| 22 Nov 2023 | 405.85 | 409.80 | 423.00 | 400.00 | 66600 | 1.00% |
| 21 Nov 2023 | 401.85 | 385.55 | 406.00 | 385.55 | 36300 | 4.49% |
| 20 Nov 2023 | 384.60 | 395.65 | 395.65 | 381.20 | 42300 | -0.67% |
| 17 Nov 2023 | 387.20 | 408.60 | 408.60 | 380.00 | 101400 | -5.43% |
| 16 Nov 2023 | 409.45 | 400.05 | 413.95 | 400.05 | 48900 | -0.55% |
| 15 Nov 2023 | 411.70 | 406.00 | 423.00 | 406.00 | 67500 | 0.70% |
| 13 Nov 2023 | 408.85 | 379.00 | 413.60 | 379.00 | 112800 | 8.49% |
| 12 Nov 2023 | 376.85 | 384.95 | 385.00 | 365.20 | 147600 | -4.06% |
| 10 Nov 2023 | 392.80 | 429.50 | 440.00 | 388.00 | 370500 | -8.00% |
| 09 Nov 2023 | 426.95 | 430.00 | 430.00 | 423.00 | 44100 | 0.25% |
| 08 Nov 2023 | 425.90 | 419.50 | 429.35 | 419.50 | 22200 | 1.66% |
| 07 Nov 2023 | 418.95 | 430.00 | 430.00 | 414.00 | 67200 | -2.56% |
| 06 Nov 2023 | 429.95 | 436.00 | 437.95 | 425.00 | 90000 | -2.23% |
| 03 Nov 2023 | 439.75 | 438.00 | 441.05 | 436.15 | 41400 | -0.39% |
| 02 Nov 2023 | 441.45 | 455.00 | 457.95 | 438.30 | 24900 | -2.82% |
| 01 Nov 2023 | 454.25 | 459.75 | 468.00 | 440.00 | 26700 | -1.19% |
| 31 Oct 2023 | 459.70 | 457.00 | 463.90 | 456.05 | 29700 | 0.91% |
| 30 Oct 2023 | 455.55 | 472.55 | 472.55 | 440.00 | 106200 | -2.45% |
| 27 Oct 2023 | 467.00 | 480.00 | 480.00 | 461.25 | 48000 | -2.02% |
| 26 Oct 2023 | 476.65 | 426.00 | 478.75 | 419.25 | 150600 | 9.51% |
| 25 Oct 2023 | 435.25 | 469.00 | 469.00 | 430.00 | 28200 | -2.82% |
| 23 Oct 2023 | 447.90 | 450.00 | 469.95 | 442.05 | 37800 | -0.47% |
| 20 Oct 2023 | 450.00 | 436.50 | 474.95 | 432.00 | 54000 | 3.07% |
| 19 Oct 2023 | 436.60 | 436.90 | 444.00 | 435.75 | 15000 | 0.39% |
| 18 Oct 2023 | 434.90 | 433.00 | 443.00 | 430.00 | 29400 | 2.15% |
| 17 Oct 2023 | 425.75 | 430.00 | 433.95 | 423.10 | 30600 | 0.59% |
| 16 Oct 2023 | 423.25 | 440.00 | 440.00 | 415.00 | 54600 | -3.35% |
| 13 Oct 2023 | 437.90 | 443.50 | 443.50 | 428.55 | 10200 | -0.03% |
| 12 Oct 2023 | 438.05 | 434.00 | 441.95 | 415.05 | 37200 | 2.00% |
| 11 Oct 2023 | 429.45 | 435.00 | 440.00 | 420.00 | 47400 | -1.22% |
| 10 Oct 2023 | 434.75 | 440.00 | 440.00 | 430.00 | 18600 | 2.04% |
| 09 Oct 2023 | 426.05 | 441.00 | 441.00 | 422.00 | 42000 | -2.51% |
| 06 Oct 2023 | 437.00 | 444.00 | 447.00 | 432.00 | 37200 | -2.18% |
| 05 Oct 2023 | 446.75 | 446.95 | 448.70 | 438.00 | 27000 | 2.67% |
| 04 Oct 2023 | 435.15 | 429.95 | 436.00 | 417.05 | 54600 | 0.35% |
| 03 Oct 2023 | 433.65 | 443.05 | 452.95 | 430.65 | 94800 | -4.33% |
| 29 Sep 2023 | 453.30 | 445.00 | 455.00 | 437.50 | 21000 | 1.25% |
| 28 Sep 2023 | 447.70 | 450.05 | 461.30 | 442.05 | 22800 | -0.74% |
| 27 Sep 2023 | 451.05 | 448.00 | 455.00 | 444.25 | 22200 | 2.13% |
| 26 Sep 2023 | 441.65 | 444.00 | 450.00 | 435.05 | 42000 | -1.20% |
| 25 Sep 2023 | 447.00 | 464.00 | 470.00 | 444.20 | 27000 | -3.67% |
| 22 Sep 2023 | 464.05 | 464.00 | 467.15 | 440.05 | 46800 | 4.29% |
| 21 Sep 2023 | 444.95 | 467.55 | 467.55 | 444.20 | 49200 | -4.83% |
| 20 Sep 2023 | 467.55 | 480.00 | 487.95 | 466.00 | 40200 | -4.68% |
| 18 Sep 2023 | 490.50 | 486.75 | 497.70 | 463.05 | 28800 | 0.72% |
| 15 Sep 2023 | 487.00 | 488.45 | 490.90 | 480.00 | 53400 | 2.67% |
| 14 Sep 2023 | 474.35 | 484.95 | 486.00 | 460.00 | 54600 | 0.16% |
| 13 Sep 2023 | 473.60 | 442.00 | 477.00 | 431.60 | 158400 | 4.25% |
| 12 Sep 2023 | 454.30 | 465.50 | 475.00 | 454.30 | 51600 | -5.00% |
| 11 Sep 2023 | 478.20 | 505.00 | 508.50 | 478.20 | 70800 | -5.00% |
| 08 Sep 2023 | 503.35 | 484.05 | 509.70 | 484.05 | 30000 | 3.68% |
| 07 Sep 2023 | 485.50 | 507.00 | 507.00 | 481.05 | 44400 | -4.12% |
| 06 Sep 2023 | 506.35 | 509.00 | 514.00 | 498.50 | 30000 | 0.80% |
| 05 Sep 2023 | 502.35 | 520.00 | 527.80 | 495.00 | 31200 | -1.16% |
| 04 Sep 2023 | 508.25 | 480.05 | 508.25 | 472.60 | 46800 | 5.00% |
| 01 Sep 2023 | 484.05 | 500.10 | 508.00 | 484.05 | 43800 | -5.00% |
| 31 Aug 2023 | 509.50 | 500.00 | 510.00 | 500.00 | 18600 | 1.76% |
| 30 Aug 2023 | 500.70 | 493.30 | 510.10 | 489.55 | 90600 | -1.14% |
| 29 Aug 2023 | 506.45 | 520.25 | 522.80 | 506.45 | 72600 | -5.00% |
| 28 Aug 2023 | 533.10 | 540.25 | 554.85 | 533.10 | 56400 | -5.00% |
| 25 Aug 2023 | 561.15 | 574.95 | 574.95 | 560.00 | 9000 | -1.97% |
| 24 Aug 2023 | 572.45 | 554.00 | 575.00 | 542.05 | 23400 | 3.13% |
| 23 Aug 2023 | 555.10 | 559.50 | 568.75 | 542.05 | 13800 | 1.20% |
| 22 Aug 2023 | 548.50 | 540.05 | 550.00 | 536.00 | 22200 | 3.48% |
| 21 Aug 2023 | 530.05 | 534.00 | 550.00 | 513.00 | 29400 | -0.79% |
| 18 Aug 2023 | 534.25 | 534.05 | 538.00 | 534.05 | 9000 | -1.11% |
| 17 Aug 2023 | 540.25 | 534.95 | 544.75 | 528.05 | 10800 | 3.73% |
| 16 Aug 2023 | 520.80 | 527.95 | 537.00 | 511.00 | 19200 | -1.92% |
| 14 Aug 2023 | 531.00 | 505.00 | 534.45 | 495.00 | 28200 | 3.31% |
| 11 Aug 2023 | 514.00 | 548.40 | 552.95 | 510.00 | 39000 | -3.75% |
| 10 Aug 2023 | 534.00 | 530.00 | 549.75 | 515.15 | 31200 | 1.63% |
| 09 Aug 2023 | 525.45 | 495.00 | 531.95 | 487.60 | 57000 | 3.01% |
| 08 Aug 2023 | 510.10 | 531.00 | 540.00 | 510.10 | 68400 | -5.00% |
| 07 Aug 2023 | 536.95 | 593.45 | 593.45 | 536.95 | 132000 | -5.00% |
| 04 Aug 2023 | 565.20 | 565.00 | 565.20 | 565.00 | 12000 | 5.00% |
| 03 Aug 2023 | 538.30 | 529.95 | 538.30 | 524.00 | 27000 | 4.99% |
| 02 Aug 2023 | 512.70 | 501.80 | 512.70 | 467.10 | 139800 | 5.00% |
| 01 Aug 2023 | 488.30 | 488.30 | 488.30 | 477.10 | 109200 | 5.00% |
| 31 Jul 2023 | 465.05 | 465.05 | 465.05 | 465.05 | 6600 | 4.99% |
| 28 Jul 2023 | 442.95 | 423.80 | 444.90 | 423.80 | 37200 | 4.53% |
| 27 Jul 2023 | 423.75 | 438.10 | 438.10 | 421.15 | 21600 | -3.28% |
| 26 Jul 2023 | 438.10 | 464.90 | 464.90 | 432.05 | 43800 | -1.11% |
| 25 Jul 2023 | 443.00 | 425.00 | 443.00 | 425.00 | 27000 | 4.99% |
| 24 Jul 2023 | 421.95 | 409.95 | 421.95 | 409.00 | 42000 | 4.99% |
| 21 Jul 2023 | 401.90 | 415.00 | 429.95 | 397.85 | 63000 | -4.02% |
| 20 Jul 2023 | 418.75 | 443.95 | 443.95 | 414.55 | 57600 | -4.03% |
| 19 Jul 2023 | 436.35 | 445.00 | 447.75 | 434.05 | 34200 | -1.80% |
| 18 Jul 2023 | 444.35 | 440.70 | 451.50 | 438.00 | 32400 | 0.83% |
| 17 Jul 2023 | 440.70 | 445.00 | 453.95 | 435.00 | 28200 | 0.58% |
| 14 Jul 2023 | 438.15 | 424.05 | 450.00 | 421.10 | 40800 | -0.79% |
| 13 Jul 2023 | 441.65 | 463.00 | 479.95 | 440.80 | 31800 | -4.82% |
| 12 Jul 2023 | 464.00 | 465.00 | 465.90 | 450.00 | 38400 | -0.56% |
| 11 Jul 2023 | 466.60 | 483.75 | 484.30 | 465.00 | 19800 | -3.46% |
| 10 Jul 2023 | 483.30 | 481.00 | 485.00 | 479.00 | 25800 | 2.50% |
| 07 Jul 2023 | 471.50 | 465.00 | 479.95 | 465.00 | 25200 | 1.28% |
| 06 Jul 2023 | 465.55 | 478.50 | 481.00 | 461.05 | 32400 | -2.49% |
| 05 Jul 2023 | 477.45 | 468.45 | 483.35 | 468.00 | 29400 | 1.92% |
| 04 Jul 2023 | 468.45 | 489.00 | 491.00 | 460.30 | 34200 | -2.09% |
| 03 Jul 2023 | 478.45 | 478.55 | 478.55 | 463.30 | 150600 | 4.97% |
| 30 Jun 2023 | 455.80 | 455.80 | 455.80 | 455.80 | 6600 | 5.00% |
| 28 Jun 2023 | 434.10 | 413.45 | 434.10 | 396.90 | 70800 | 4.99% |
| 27 Jun 2023 | 413.45 | 400.25 | 415.80 | 398.05 | 30000 | 3.41% |
| 26 Jun 2023 | 399.80 | 394.95 | 410.90 | 390.00 | 39600 | 2.15% |
| 23 Jun 2023 | 391.40 | 406.30 | 425.00 | 386.90 | 49800 | -3.89% |
| 22 Jun 2023 | 407.25 | 405.95 | 407.25 | 392.00 | 30600 | 4.99% |
| 21 Jun 2023 | 387.90 | 363.00 | 387.90 | 360.00 | 36600 | 4.99% |
| 20 Jun 2023 | 369.45 | 383.00 | 384.00 | 369.45 | 25200 | -5.00% |
| 19 Jun 2023 | 388.90 | 410.00 | 410.00 | 388.90 | 44400 | -5.00% |
| 16 Jun 2023 | 409.35 | 429.75 | 429.75 | 404.15 | 43800 | -2.77% |
| 15 Jun 2023 | 421.00 | 411.80 | 424.75 | 410.00 | 27600 | 2.22% |
| 14 Jun 2023 | 411.85 | 408.80 | 414.90 | 393.80 | 81600 | 3.99% |
| 13 Jun 2023 | 396.05 | 396.05 | 396.05 | 382.00 | 130200 | 5.00% |
| 12 Jun 2023 | 377.20 | 370.90 | 377.20 | 370.00 | 20400 | 5.00% |
| 09 Jun 2023 | 359.25 | 372.95 | 372.95 | 355.65 | 22200 | -1.24% |
| 08 Jun 2023 | 363.75 | 375.00 | 378.00 | 363.00 | 27000 | -2.48% |
| 07 Jun 2023 | 373.00 | 372.00 | 378.95 | 362.50 | 36000 | 1.57% |
| 06 Jun 2023 | 367.25 | 358.05 | 376.00 | 358.05 | 54000 | 2.57% |
| 05 Jun 2023 | 358.05 | 347.90 | 375.90 | 347.90 | 54600 | 4.72% |
| 02 Jun 2023 | 341.90 | 315.40 | 341.90 | 315.40 | 113400 | 9.99% |
| 01 Jun 2023 | 310.85 | 310.15 | 315.00 | 305.25 | 53400 | 0.60% |
| 31 May 2023 | 309.00 | 306.95 | 315.00 | 304.55 | 27600 | 0.24% |
| 30 May 2023 | 308.25 | 320.00 | 320.00 | 297.35 | 32400 | -4.96% |
| 29 May 2023 | 324.35 | 335.95 | 342.00 | 310.05 | 58200 | 0.95% |
| 26 May 2023 | 321.30 | 304.90 | 323.95 | 303.00 | 85200 | 6.21% |
| 25 May 2023 | 302.50 | 289.00 | 305.00 | 289.00 | 100800 | 4.38% |
| 24 May 2023 | 289.80 | 270.00 | 298.00 | 270.00 | 127800 | 6.96% |
| 23 May 2023 | 270.95 | 260.05 | 290.00 | 251.05 | 216600 | -2.43% |
| 22 May 2023 | 277.70 | 266.95 | 283.55 | 266.95 | 151200 | 5.43% |
| 19 May 2023 | 263.40 | 265.00 | 265.00 | 260.15 | 34200 | 0.34% |
| 18 May 2023 | 262.50 | 267.45 | 268.70 | 261.00 | 21000 | 0.96% |
| 17 May 2023 | 260.00 | 260.15 | 269.00 | 253.65 | 46800 | -0.06% |
| 16 May 2023 | 260.15 | 267.50 | 271.75 | 257.15 | 42000 | -4.02% |
| 15 May 2023 | 271.05 | 269.95 | 280.95 | 265.00 | 77400 | 3.02% |
| 12 May 2023 | 263.10 | 245.50 | 269.70 | 245.50 | 97200 | 5.51% |
| 11 May 2023 | 249.35 | 249.00 | 251.45 | 245.05 | 24600 | 1.57% |
| 10 May 2023 | 245.50 | 251.00 | 254.75 | 243.50 | 26400 | -0.61% |
| 09 May 2023 | 247.00 | 251.50 | 251.50 | 242.60 | 15600 | 0.78% |
| 08 May 2023 | 245.10 | 254.00 | 254.40 | 244.10 | 31200 | -2.39% |
| 05 May 2023 | 251.10 | 241.00 | 255.95 | 233.35 | 44400 | 3.33% |
| 04 May 2023 | 243.00 | 244.75 | 250.20 | 242.00 | 48000 | 1.55% |
| 03 May 2023 | 239.30 | 251.30 | 251.30 | 238.50 | 27600 | -3.12% |
| 02 May 2023 | 247.00 | 226.00 | 247.10 | 226.00 | 62400 | 9.95% |
| 28 Apr 2023 | 224.65 | 235.00 | 235.00 | 220.00 | 68400 | -5.01% |
| 27 Apr 2023 | 236.50 | 241.00 | 241.00 | 234.10 | 15600 | -2.47% |
| 26 Apr 2023 | 242.50 | 244.90 | 248.20 | 241.05 | 21600 | 0.12% |
| 25 Apr 2023 | 242.20 | 252.00 | 252.00 | 235.00 | 38400 | -3.70% |
| 24 Apr 2023 | 251.50 | 255.00 | 259.00 | 250.00 | 40800 | -0.14% |
| 21 Apr 2023 | 251.85 | 236.00 | 254.90 | 236.00 | 136800 | 6.76% |
| 20 Apr 2023 | 235.90 | 229.50 | 239.95 | 228.10 | 24000 | 2.03% |
| 19 Apr 2023 | 231.20 | 233.00 | 234.00 | 231.05 | 25200 | -1.37% |
| 18 Apr 2023 | 234.40 | 242.95 | 247.60 | 231.25 | 55200 | -3.68% |
| 17 Apr 2023 | 243.35 | 222.10 | 245.70 | 217.90 | 201600 | 11.40% |
| 13 Apr 2023 | 218.45 | 191.95 | 223.00 | 191.00 | 168000 | 16.60% |
| 12 Apr 2023 | 187.35 | 177.50 | 188.00 | 177.50 | 27600 | 3.68% |
| 11 Apr 2023 | 180.70 | 185.00 | 185.00 | 178.05 | 21600 | -2.17% |
| 10 Apr 2023 | 184.70 | 191.20 | 193.45 | 184.45 | 52800 | 0.14% |
| 06 Apr 2023 | 184.45 | 183.80 | 184.80 | 179.00 | 24000 | 0.35% |
| 05 Apr 2023 | 183.80 | 170.00 | 185.00 | 170.00 | 70800 | 11.73% |
| 03 Apr 2023 | 164.50 | 157.90 | 165.00 | 154.00 | 39600 | 7.45% |
| 31 Mar 2023 | 153.10 | 155.60 | 159.50 | 152.20 | 88800 | -1.61% |
| 29 Mar 2023 | 155.60 | 155.80 | 158.85 | 154.15 | 51600 | 1.17% |
| 28 Mar 2023 | 153.80 | 154.00 | 158.00 | 151.65 | 145200 | 0.26% |
| 27 Mar 2023 | 153.40 | 156.15 | 163.20 | 152.80 | 93600 | -2.51% |
| 24 Mar 2023 | 157.35 | 160.00 | 160.00 | 151.00 | 75600 | -1.59% |
| 23 Mar 2023 | 159.90 | 162.50 | 162.85 | 159.00 | 146400 | -1.60% |
| 22 Mar 2023 | 162.50 | 163.85 | 164.40 | 161.50 | 120000 | 2.52% |
| 21 Mar 2023 | 158.50 | 158.25 | 159.00 | 156.50 | 217200 | 0.16% |
| 20 Mar 2023 | 158.25 | 164.00 | 164.00 | 156.20 | 49200 | -3.51% |
| 17 Mar 2023 | 164.00 | 163.00 | 167.00 | 163.00 | 7200 | 0.92% |
| 16 Mar 2023 | 162.50 | 162.00 | 165.00 | 157.05 | 48000 | -0.67% |
| 15 Mar 2023 | 163.60 | 173.85 | 173.85 | 160.00 | 88800 | -4.10% |
| 14 Mar 2023 | 170.60 | 177.00 | 178.00 | 169.90 | 31200 | -3.62% |
| 13 Mar 2023 | 177.00 | 181.00 | 183.00 | 174.50 | 20400 | -1.94% |
| 10 Mar 2023 | 180.50 | 183.75 | 183.75 | 175.50 | 31200 | -2.11% |
| 09 Mar 2023 | 184.40 | 181.00 | 184.40 | 177.00 | 31200 | -0.08% |
| 08 Mar 2023 | 184.55 | 186.00 | 186.00 | 178.55 | 37200 | -0.78% |
| 06 Mar 2023 | 186.00 | 187.50 | 189.80 | 184.00 | 16800 | -2.62% |
| 03 Mar 2023 | 191.00 | 192.35 | 193.00 | 186.70 | 27600 | -0.70% |
| 02 Mar 2023 | 192.35 | 189.05 | 194.00 | 189.05 | 16800 | 0.65% |
| 01 Mar 2023 | 191.10 | 181.65 | 192.95 | 181.65 | 15600 | 3.72% |
| 28 Feb 2023 | 184.25 | 190.00 | 195.00 | 183.85 | 57600 | -0.57% |
| 27 Feb 2023 | 185.30 | 179.00 | 187.70 | 175.00 | 42000 | 3.43% |
| 24 Feb 2023 | 179.15 | 188.00 | 190.00 | 165.00 | 157200 | -3.99% |
| 23 Feb 2023 | 186.60 | 186.50 | 191.40 | 185.00 | 37200 | -2.48% |
| 22 Feb 2023 | 191.35 | 197.40 | 201.00 | 189.50 | 38400 | -3.06% |
| 21 Feb 2023 | 197.40 | 198.10 | 204.50 | 196.70 | 24000 | -1.30% |
| 20 Feb 2023 | 200.00 | 196.55 | 203.95 | 196.00 | 22800 | -0.99% |
| 17 Feb 2023 | 202.00 | 203.50 | 204.90 | 200.05 | 18000 | 0.90% |
| 16 Feb 2023 | 200.20 | 202.00 | 205.00 | 200.15 | 20400 | -0.89% |
| 15 Feb 2023 | 202.00 | 200.50 | 203.50 | 196.10 | 49200 | 1.18% |
| 14 Feb 2023 | 199.65 | 210.00 | 214.00 | 198.20 | 64800 | -1.94% |
| 13 Feb 2023 | 203.60 | 213.70 | 213.70 | 203.50 | 22800 | -3.05% |
| 10 Feb 2023 | 210.00 | 202.20 | 210.00 | 202.20 | 30000 | 0.00% |
| 09 Feb 2023 | 210.00 | 207.50 | 210.00 | 206.00 | 20400 | 0.99% |
| 08 Feb 2023 | 207.95 | 208.00 | 208.00 | 203.60 | 22800 | -0.02% |
| 07 Feb 2023 | 208.00 | 209.95 | 210.00 | 205.85 | 10800 | -0.24% |
| 06 Feb 2023 | 208.50 | 206.00 | 209.80 | 205.10 | 25200 | 1.71% |
| 03 Feb 2023 | 205.00 | 203.00 | 205.00 | 199.00 | 14400 | 2.35% |
| 02 Feb 2023 | 200.30 | 206.90 | 206.90 | 198.00 | 34800 | -2.77% |
| 01 Feb 2023 | 206.00 | 212.80 | 212.80 | 206.00 | 21600 | -0.72% |
| 31 Jan 2023 | 207.50 | 205.65 | 208.50 | 204.50 | 15600 | 3.52% |
| 30 Jan 2023 | 200.45 | 213.10 | 213.10 | 194.00 | 62400 | -3.63% |
| 27 Jan 2023 | 208.00 | 208.10 | 208.65 | 200.00 | 27600 | -3.32% |
| 25 Jan 2023 | 215.15 | 218.00 | 218.00 | 212.10 | 24000 | -1.31% |
| 24 Jan 2023 | 218.00 | 221.00 | 223.00 | 215.95 | 14400 | -3.09% |
| 23 Jan 2023 | 224.95 | 226.00 | 228.00 | 221.80 | 15600 | -1.03% |
| 20 Jan 2023 | 227.30 | 230.00 | 230.00 | 225.00 | 24000 | 0.15% |
| 19 Jan 2023 | 226.95 | 223.90 | 227.00 | 223.75 | 16800 | 3.84% |
| 18 Jan 2023 | 218.55 | 217.00 | 223.50 | 216.00 | 18000 | -0.59% |
| 17 Jan 2023 | 219.85 | 226.15 | 231.00 | 217.00 | 37200 | -2.79% |
| 16 Jan 2023 | 226.15 | 235.00 | 236.70 | 224.00 | 38400 | -4.15% |
| 13 Jan 2023 | 235.95 | 239.00 | 239.00 | 234.00 | 27600 | -1.69% |
| 12 Jan 2023 | 240.00 | 242.60 | 244.50 | 237.05 | 14400 | -0.60% |
| 11 Jan 2023 | 241.45 | 237.50 | 245.00 | 235.00 | 31200 | -0.33% |
| 10 Jan 2023 | 242.25 | 247.50 | 258.75 | 240.30 | 75600 | 0.94% |
| 09 Jan 2023 | 240.00 | 234.00 | 244.00 | 232.00 | 55200 | 3.00% |
| 06 Jan 2023 | 233.00 | 244.00 | 244.00 | 227.65 | 50400 | -4.04% |
| 05 Jan 2023 | 242.80 | 234.70 | 244.80 | 223.25 | 123600 | 5.70% |
| 04 Jan 2023 | 229.70 | 216.00 | 239.40 | 216.00 | 283200 | 8.71% |
| 03 Jan 2023 | 211.30 | 192.60 | 212.00 | 192.00 | 92400 | 7.70% |
| 02 Jan 2023 | 196.20 | 206.00 | 206.85 | 190.00 | 100800 | -3.28% |
| 30 Dec 2022 | 202.85 | 199.00 | 207.00 | 197.50 | 38400 | 3.52% |
| 29 Dec 2022 | 195.95 | 199.00 | 199.95 | 194.00 | 62400 | 0.38% |
| 28 Dec 2022 | 195.20 | 202.00 | 203.90 | 189.00 | 148800 | -3.29% |
| 27 Dec 2022 | 201.85 | 207.25 | 209.95 | 200.00 | 70800 | -2.35% |
| 26 Dec 2022 | 206.70 | 207.00 | 218.60 | 200.20 | 136800 | 1.20% |
| 23 Dec 2022 | 204.25 | 218.20 | 218.20 | 200.00 | 63600 | -6.39% |
| 22 Dec 2022 | 218.20 | 222.00 | 224.10 | 205.05 | 106800 | 6.26% |
| 21 Dec 2022 | 205.35 | 214.05 | 217.50 | 198.00 | 187200 | -5.95% |
| 20 Dec 2022 | 218.35 | 208.00 | 219.00 | 208.00 | 25200 | 4.67% |
| 19 Dec 2022 | 208.60 | 213.05 | 217.95 | 208.00 | 58800 | -4.31% |
| 16 Dec 2022 | 218.00 | 213.00 | 224.00 | 212.60 | 48000 | 0.74% |
| 15 Dec 2022 | 216.40 | 229.90 | 229.90 | 214.45 | 122400 | -5.95% |
| 14 Dec 2022 | 230.10 | 222.00 | 238.85 | 220.20 | 138000 | 5.19% |
| 13 Dec 2022 | 218.75 | 231.50 | 231.50 | 218.00 | 86400 | -5.30% |
| 12 Dec 2022 | 231.00 | 244.95 | 244.95 | 229.95 | 28800 | -2.18% |
| 09 Dec 2022 | 236.15 | 248.00 | 248.00 | 233.10 | 69600 | -0.06% |
| 08 Dec 2022 | 236.30 | 243.00 | 243.00 | 234.20 | 50400 | -2.34% |
| 07 Dec 2022 | 241.95 | 242.05 | 259.00 | 238.00 | 208800 | -0.60% |
| 06 Dec 2022 | 243.40 | 256.00 | 256.00 | 242.00 | 68400 | -4.55% |
| 05 Dec 2022 | 255.00 | 262.60 | 262.60 | 252.95 | 68400 | 2.00% |
| 02 Dec 2022 | 250.00 | 250.00 | 250.00 | 249.25 | 18000 | -0.73% |
| 01 Dec 2022 | 251.85 | 259.00 | 261.95 | 250.10 | 26400 | -3.17% |
| 30 Nov 2022 | 260.10 | 260.15 | 266.00 | 258.15 | 14400 | -0.90% |
| 29 Nov 2022 | 262.45 | 264.95 | 266.00 | 261.00 | 15600 | 0.94% |
| 28 Nov 2022 | 260.00 | 260.00 | 275.00 | 259.00 | 48000 | 2.02% |
| 25 Nov 2022 | 254.85 | 267.00 | 272.00 | 253.00 | 58800 | -3.47% |
| 24 Nov 2022 | 264.00 | 260.00 | 269.00 | 260.00 | 18000 | 1.71% |
| 23 Nov 2022 | 259.55 | 262.05 | 263.00 | 212.00 | 146400 | -1.24% |
| 22 Nov 2022 | 262.80 | 266.00 | 266.00 | 258.00 | 37200 | -0.68% |
| 21 Nov 2022 | 264.60 | 270.10 | 270.10 | 261.30 | 51600 | -2.79% |
| 18 Nov 2022 | 272.20 | 264.00 | 274.55 | 258.00 | 73200 | 3.11% |
| 17 Nov 2022 | 264.00 | 280.00 | 280.00 | 262.00 | 85200 | -3.21% |
| 16 Nov 2022 | 272.75 | 288.00 | 288.80 | 265.00 | 64800 | -5.56% |
| 15 Nov 2022 | 288.80 | 292.10 | 292.10 | 274.90 | 58800 | -1.13% |
| 14 Nov 2022 | 292.10 | 278.00 | 296.80 | 255.00 | 214800 | 15.55% |
| 11 Nov 2022 | 252.80 | 265.00 | 267.00 | 248.00 | 28800 | -3.88% |
| 10 Nov 2022 | 263.00 | 267.90 | 269.30 | 263.00 | 15600 | -0.89% |
| 09 Nov 2022 | 265.35 | 262.80 | 273.90 | 256.95 | 88800 | 2.25% |
| 07 Nov 2022 | 259.50 | 261.55 | 267.80 | 258.00 | 33600 | -0.78% |
| 04 Nov 2022 | 261.55 | 250.00 | 261.55 | 250.00 | 120000 | 5.00% |
| 03 Nov 2022 | 249.10 | 240.00 | 254.70 | 233.85 | 82800 | 1.20% |
| 02 Nov 2022 | 246.15 | 253.65 | 264.00 | 245.75 | 85200 | -4.83% |
| 01 Nov 2022 | 258.65 | 263.00 | 266.80 | 253.70 | 56400 | -3.13% |
| 31 Oct 2022 | 267.00 | 246.50 | 267.45 | 246.50 | 355200 | 4.81% |
| 28 Oct 2022 | 254.75 | 254.75 | 254.75 | 254.75 | 36000 | -5.00% |
| 27 Oct 2022 | 268.15 | 268.15 | 268.15 | 268.15 | 4800 | -5.00% |
| 25 Oct 2022 | 282.25 | 282.25 | 282.25 | 282.25 | 2400 | -5.00% |
| 24 Oct 2022 | 297.10 | 300.00 | 300.00 | 297.10 | 64800 | -4.99% |