PPLPHARMA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 166.52 | 168.80 | 168.80 | 165.12 | 2649342 | -0.82% |
| 17 Dec 2025 | 167.90 | 169.00 | 170.95 | 167.29 | 2597044 | -0.42% |
| 16 Dec 2025 | 168.60 | 171.75 | 171.85 | 167.55 | 3642796 | -1.81% |
| 15 Dec 2025 | 171.70 | 174.45 | 174.50 | 171.16 | 2418081 | -1.58% |
| 12 Dec 2025 | 174.45 | 172.39 | 176.28 | 170.65 | 7177114 | 1.55% |
| 11 Dec 2025 | 171.79 | 170.90 | 173.62 | 169.58 | 5375581 | 0.47% |
| 10 Dec 2025 | 170.99 | 173.42 | 174.45 | 170.10 | 1936247 | -1.36% |
| 09 Dec 2025 | 173.34 | 174.65 | 174.69 | 170.40 | 3116307 | -0.75% |
| 08 Dec 2025 | 174.65 | 180.30 | 180.30 | 173.40 | 3033632 | -2.89% |
| 05 Dec 2025 | 179.85 | 181.62 | 181.62 | 177.44 | 2246077 | -0.55% |
| 04 Dec 2025 | 180.85 | 182.48 | 182.50 | 179.60 | 4307960 | -0.66% |
| 03 Dec 2025 | 182.05 | 184.56 | 187.70 | 181.29 | 2687250 | -1.74% |
| 02 Dec 2025 | 185.27 | 184.60 | 185.90 | 182.50 | 2016737 | 0.22% |
| 01 Dec 2025 | 184.87 | 187.90 | 189.20 | 184.15 | 2221428 | -1.25% |
| 28 Nov 2025 | 187.21 | 186.40 | 190.80 | 186.11 | 3572225 | 0.43% |
| 27 Nov 2025 | 186.40 | 188.75 | 188.82 | 185.84 | 1641129 | -0.52% |
| 26 Nov 2025 | 187.38 | 185.50 | 189.07 | 184.63 | 2454457 | 1.36% |
| 25 Nov 2025 | 184.87 | 186.00 | 187.75 | 184.20 | 2048124 | -0.78% |
| 24 Nov 2025 | 186.33 | 188.38 | 189.91 | 185.25 | 3111398 | -1.09% |
| 21 Nov 2025 | 188.38 | 190.15 | 190.15 | 187.50 | 2106643 | -0.66% |
| 20 Nov 2025 | 189.64 | 190.00 | 192.00 | 189.11 | 1601706 | 0.44% |
| 19 Nov 2025 | 188.80 | 192.95 | 192.99 | 188.07 | 3241928 | -1.73% |
| 18 Nov 2025 | 192.13 | 195.47 | 195.88 | 191.60 | 2356015 | -1.71% |
| 17 Nov 2025 | 195.47 | 194.99 | 197.16 | 192.65 | 1619560 | 0.74% |
| 14 Nov 2025 | 194.03 | 193.84 | 197.99 | 193.10 | 2531346 | 0.10% |
| 13 Nov 2025 | 193.84 | 195.90 | 196.60 | 193.40 | 2144573 | -0.92% |
| 12 Nov 2025 | 195.64 | 195.00 | 196.59 | 193.67 | 2142816 | 0.73% |
| 11 Nov 2025 | 194.22 | 195.40 | 196.43 | 192.90 | 1904002 | -0.63% |
| 10 Nov 2025 | 195.45 | 199.25 | 199.85 | 194.40 | 2888782 | -1.86% |
| 07 Nov 2025 | 199.15 | 198.60 | 201.08 | 196.00 | 3105483 | -0.09% |
| 06 Nov 2025 | 199.33 | 196.50 | 209.25 | 196.50 | 14705456 | -0.54% |
| 04 Nov 2025 | 200.42 | 201.49 | 202.74 | 198.24 | 4528048 | -0.57% |
| 03 Nov 2025 | 201.56 | 199.76 | 203.74 | 199.76 | 3926935 | 0.97% |
| 31 Oct 2025 | 199.63 | 202.20 | 202.90 | 198.82 | 1740300 | -1.12% |
| 30 Oct 2025 | 201.90 | 204.13 | 204.44 | 200.10 | 2496546 | -1.09% |
| 29 Oct 2025 | 204.13 | 203.15 | 205.90 | 202.50 | 2317936 | 1.00% |
| 28 Oct 2025 | 202.10 | 203.10 | 205.28 | 200.28 | 2176419 | -0.51% |
| 27 Oct 2025 | 203.14 | 203.45 | 204.76 | 202.65 | 1806019 | 0.38% |
| 24 Oct 2025 | 202.37 | 204.90 | 206.50 | 201.77 | 3169076 | -0.60% |
| 23 Oct 2025 | 203.60 | 198.99 | 204.95 | 197.00 | 6187004 | 3.20% |
| 21 Oct 2025 | 197.28 | 196.89 | 198.40 | 195.40 | 919086 | 0.88% |
| 20 Oct 2025 | 195.56 | 193.50 | 196.23 | 191.58 | 4545499 | 1.52% |
| 17 Oct 2025 | 192.64 | 194.90 | 195.36 | 191.13 | 1774622 | -0.78% |
| 16 Oct 2025 | 194.16 | 194.10 | 195.40 | 193.22 | 2039432 | 0.34% |
| 15 Oct 2025 | 193.50 | 192.26 | 194.81 | 191.58 | 2274935 | 0.64% |
| 14 Oct 2025 | 192.26 | 197.58 | 198.19 | 190.72 | 4445505 | -2.69% |
| 13 Oct 2025 | 197.58 | 201.52 | 201.85 | 197.00 | 2074076 | -2.04% |
| 10 Oct 2025 | 201.69 | 197.67 | 206.60 | 195.50 | 7412470 | 2.03% |
| 09 Oct 2025 | 197.67 | 195.00 | 198.64 | 195.00 | 4277668 | 2.00% |
| 08 Oct 2025 | 193.80 | 194.61 | 197.79 | 193.32 | 1784235 | -0.90% |
| 07 Oct 2025 | 195.56 | 196.51 | 198.00 | 193.75 | 1432184 | -0.03% |
| 06 Oct 2025 | 195.61 | 198.99 | 199.26 | 193.70 | 1599560 | -1.44% |
| 03 Oct 2025 | 198.47 | 199.06 | 201.59 | 196.15 | 2576009 | -0.29% |
| 01 Oct 2025 | 199.04 | 191.07 | 200.20 | 190.52 | 5460929 | 4.12% |
| 30 Sep 2025 | 191.16 | 192.48 | 192.90 | 188.90 | 2115708 | -0.25% |
| 29 Sep 2025 | 191.64 | 189.90 | 193.30 | 187.94 | 5569677 | 2.08% |
| 26 Sep 2025 | 187.73 | 195.06 | 195.06 | 187.00 | 6704368 | -3.83% |
| 25 Sep 2025 | 195.20 | 199.10 | 201.00 | 194.80 | 2712002 | -0.58% |
| 24 Sep 2025 | 196.34 | 200.45 | 200.93 | 195.80 | 1955674 | -1.84% |
| 23 Sep 2025 | 200.03 | 202.60 | 203.42 | 199.51 | 2198637 | -1.32% |
| 22 Sep 2025 | 202.71 | 208.34 | 208.67 | 201.60 | 3253102 | -2.67% |
| 19 Sep 2025 | 208.28 | 203.33 | 209.44 | 203.33 | 7287332 | 2.43% |
| 18 Sep 2025 | 203.33 | 204.07 | 204.40 | 201.65 | 1747374 | 0.10% |
| 17 Sep 2025 | 203.13 | 206.39 | 207.14 | 201.00 | 4145507 | -1.22% |
| 16 Sep 2025 | 205.63 | 204.90 | 205.94 | 202.21 | 3130431 | 0.95% |
| 15 Sep 2025 | 203.69 | 201.71 | 205.71 | 198.81 | 4134481 | 1.50% |
| 12 Sep 2025 | 200.67 | 201.00 | 201.96 | 199.65 | 1722552 | 0.25% |
| 11 Sep 2025 | 200.16 | 199.20 | 203.35 | 199.05 | 3774879 | 0.48% |
| 10 Sep 2025 | 199.20 | 200.02 | 202.34 | 198.70 | 2964835 | 0.52% |
| 09 Sep 2025 | 198.17 | 199.93 | 199.99 | 197.53 | 1512574 | -0.39% |
| 08 Sep 2025 | 198.94 | 202.00 | 202.00 | 198.50 | 1532805 | -0.85% |
| 05 Sep 2025 | 200.65 | 200.39 | 202.49 | 199.76 | 2738839 | 0.84% |
| 04 Sep 2025 | 198.98 | 203.40 | 203.50 | 197.20 | 5162404 | -1.08% |
| 03 Sep 2025 | 201.16 | 186.99 | 202.20 | 186.99 | 26784180 | 7.74% |
| 02 Sep 2025 | 186.71 | 188.74 | 189.27 | 185.73 | 2026785 | -0.59% |
| 01 Sep 2025 | 187.81 | 183.45 | 188.20 | 182.00 | 1469588 | 2.38% |
| 29 Aug 2025 | 183.44 | 186.51 | 188.17 | 182.80 | 2182619 | -1.54% |
| 28 Aug 2025 | 186.30 | 189.60 | 190.33 | 186.01 | 2217846 | -1.62% |
| 26 Aug 2025 | 189.36 | 192.80 | 192.80 | 188.50 | 2699421 | -1.79% |
| 25 Aug 2025 | 192.82 | 194.85 | 197.20 | 192.33 | 2768270 | 0.04% |
| 22 Aug 2025 | 192.75 | 192.50 | 195.10 | 192.43 | 2780076 | 0.36% |
| 21 Aug 2025 | 192.05 | 190.00 | 196.25 | 190.00 | 3366635 | 0.14% |
| 20 Aug 2025 | 191.79 | 194.59 | 194.99 | 191.63 | 1718399 | -1.25% |
| 19 Aug 2025 | 194.21 | 192.87 | 195.64 | 192.24 | 1933761 | 0.69% |
| 18 Aug 2025 | 192.87 | 192.00 | 194.47 | 190.38 | 2440499 | 1.49% |
| 14 Aug 2025 | 190.04 | 192.88 | 193.79 | 189.55 | 2050350 | -1.09% |
| 13 Aug 2025 | 192.13 | 191.00 | 193.90 | 190.45 | 2520715 | 1.44% |
| 12 Aug 2025 | 189.41 | 190.24 | 191.24 | 188.60 | 2451853 | -0.28% |
| 11 Aug 2025 | 189.94 | 190.07 | 191.11 | 188.00 | 1608219 | -0.07% |
| 08 Aug 2025 | 190.07 | 191.86 | 196.52 | 189.10 | 3557025 | -0.93% |
| 07 Aug 2025 | 191.85 | 186.31 | 192.80 | 186.10 | 4941675 | 2.96% |
| 06 Aug 2025 | 186.33 | 193.50 | 193.52 | 185.12 | 7493393 | -3.72% |
| 05 Aug 2025 | 193.53 | 195.25 | 195.64 | 193.08 | 3421969 | -0.76% |
| 04 Aug 2025 | 195.02 | 191.05 | 196.90 | 189.43 | 3223158 | 2.29% |
| 01 Aug 2025 | 190.65 | 198.00 | 198.00 | 190.00 | 5047984 | -3.24% |
| 31 Jul 2025 | 197.03 | 198.71 | 199.99 | 196.01 | 2930496 | -2.16% |
| 30 Jul 2025 | 201.37 | 204.58 | 206.00 | 199.50 | 4287597 | -2.06% |
| 29 Jul 2025 | 205.61 | 197.00 | 210.50 | 193.25 | 15371658 | 0.62% |
| 28 Jul 2025 | 204.35 | 202.30 | 205.80 | 201.78 | 6888450 | 1.05% |
| 25 Jul 2025 | 202.23 | 202.00 | 203.78 | 201.35 | 2141439 | -0.47% |
| 24 Jul 2025 | 203.19 | 206.00 | 206.00 | 202.20 | 2835284 | -0.90% |
| 23 Jul 2025 | 205.04 | 203.80 | 207.36 | 203.06 | 3515720 | -0.13% |
| 22 Jul 2025 | 205.30 | 211.56 | 212.39 | 204.63 | 4683335 | -3.02% |
| 21 Jul 2025 | 211.70 | 211.16 | 215.04 | 209.31 | 7454147 | 0.25% |
| 18 Jul 2025 | 211.18 | 217.10 | 217.60 | 209.50 | 4266011 | -2.63% |
| 17 Jul 2025 | 216.88 | 214.01 | 220.85 | 214.01 | 7265462 | 0.94% |
| 16 Jul 2025 | 214.86 | 217.70 | 220.85 | 213.40 | 7836537 | -0.63% |
| 15 Jul 2025 | 216.22 | 208.90 | 217.90 | 208.89 | 18359436 | 4.01% |
| 14 Jul 2025 | 207.88 | 201.18 | 208.45 | 198.51 | 11733938 | 3.43% |
| 11 Jul 2025 | 200.98 | 200.60 | 202.60 | 198.70 | 2372159 | 0.17% |
| 10 Jul 2025 | 200.64 | 202.40 | 203.00 | 198.11 | 2856887 | -0.40% |
| 09 Jul 2025 | 201.45 | 200.20 | 205.90 | 200.11 | 5196954 | 0.09% |
| 08 Jul 2025 | 201.27 | 200.50 | 202.99 | 199.05 | 2212595 | -0.60% |
| 07 Jul 2025 | 202.49 | 204.70 | 204.89 | 200.58 | 2618323 | -0.57% |
| 04 Jul 2025 | 203.66 | 199.85 | 204.72 | 197.25 | 5934188 | 0.61% |
| 03 Jul 2025 | 202.43 | 204.50 | 204.90 | 201.65 | 2670187 | -0.90% |
| 02 Jul 2025 | 204.27 | 205.50 | 206.28 | 202.24 | 3961099 | -0.22% |
| 01 Jul 2025 | 204.73 | 204.10 | 205.50 | 201.12 | 2748819 | 0.66% |
| 30 Jun 2025 | 203.38 | 203.50 | 205.37 | 202.34 | 3623730 | 0.27% |
| 27 Jun 2025 | 202.83 | 203.20 | 204.46 | 200.93 | 5458728 | 0.92% |
| 26 Jun 2025 | 200.99 | 203.00 | 203.50 | 199.00 | 2511821 | -0.48% |
| 25 Jun 2025 | 201.95 | 201.99 | 203.00 | 200.11 | 2364235 | 0.99% |
| 24 Jun 2025 | 199.97 | 196.88 | 202.75 | 195.50 | 4767220 | 2.92% |
| 23 Jun 2025 | 194.29 | 193.70 | 195.62 | 192.49 | 1436059 | -0.42% |
| 20 Jun 2025 | 195.10 | 192.49 | 195.84 | 191.25 | 3919764 | 1.60% |
| 19 Jun 2025 | 192.03 | 193.80 | 194.69 | 190.00 | 4491628 | -0.69% |
| 18 Jun 2025 | 193.37 | 193.00 | 196.86 | 191.75 | 4346671 | -0.97% |
| 17 Jun 2025 | 195.26 | 199.49 | 200.38 | 194.20 | 4667640 | -2.00% |
| 16 Jun 2025 | 199.25 | 200.92 | 201.83 | 197.50 | 2579820 | -0.48% |
| 13 Jun 2025 | 200.22 | 197.00 | 201.70 | 195.56 | 3333522 | 0.15% |
| 12 Jun 2025 | 199.93 | 205.48 | 208.25 | 198.91 | 8886792 | -2.23% |
| 11 Jun 2025 | 204.50 | 207.07 | 207.08 | 203.00 | 5448063 | -0.76% |
| 10 Jun 2025 | 206.07 | 212.99 | 213.33 | 205.70 | 6061624 | -2.35% |
| 09 Jun 2025 | 211.03 | 208.75 | 213.65 | 207.85 | 7755912 | 2.28% |
| 06 Jun 2025 | 206.33 | 208.08 | 209.50 | 205.80 | 2940969 | -0.84% |
| 05 Jun 2025 | 208.08 | 206.80 | 210.28 | 204.61 | 5231463 | 1.04% |
| 04 Jun 2025 | 205.94 | 204.49 | 206.55 | 201.51 | 3136340 | 1.07% |
| 03 Jun 2025 | 203.76 | 205.68 | 206.69 | 203.20 | 1828784 | -0.93% |
| 02 Jun 2025 | 205.68 | 207.40 | 209.40 | 205.10 | 3723404 | -0.30% |
| 30 May 2025 | 206.30 | 206.00 | 209.70 | 205.50 | 5979728 | 0.59% |
| 29 May 2025 | 205.09 | 203.99 | 206.30 | 202.90 | 4525357 | 1.09% |
| 28 May 2025 | 202.88 | 204.49 | 206.81 | 202.40 | 3508875 | -0.22% |
| 27 May 2025 | 203.33 | 205.20 | 206.40 | 202.05 | 2985572 | -0.95% |
| 26 May 2025 | 205.27 | 206.70 | 208.20 | 204.75 | 2335413 | -0.03% |
| 23 May 2025 | 205.33 | 200.50 | 206.20 | 200.50 | 3515998 | -0.48% |
| 22 May 2025 | 206.32 | 206.15 | 207.49 | 204.60 | 1669892 | 0.08% |
| 21 May 2025 | 206.15 | 206.40 | 208.28 | 204.70 | 2415290 | 0.18% |
| 20 May 2025 | 205.78 | 206.15 | 207.37 | 202.00 | 3465186 | 0.17% |
| 19 May 2025 | 205.43 | 207.00 | 210.05 | 204.66 | 4935306 | 0.27% |
| 16 May 2025 | 204.87 | 210.00 | 210.50 | 204.44 | 7184164 | -1.79% |
| 15 May 2025 | 208.61 | 223.30 | 226.00 | 207.95 | 14433985 | -4.76% |
| 14 May 2025 | 219.04 | 215.87 | 220.00 | 214.22 | 3544279 | 1.95% |
| 13 May 2025 | 214.84 | 215.00 | 221.25 | 213.75 | 5750541 | 1.34% |
| 12 May 2025 | 212.00 | 210.59 | 213.87 | 207.20 | 5657952 | 2.04% |
| 09 May 2025 | 207.77 | 201.89 | 209.40 | 200.60 | 3347904 | 0.85% |
| 08 May 2025 | 206.01 | 215.50 | 217.00 | 204.60 | 3196036 | -3.57% |
| 07 May 2025 | 213.64 | 203.38 | 215.00 | 202.14 | 3541202 | 3.35% |
| 06 May 2025 | 206.72 | 212.25 | 213.88 | 205.78 | 2024597 | -2.61% |
| 05 May 2025 | 212.25 | 211.04 | 213.16 | 208.50 | 3299944 | 0.57% |
| 02 May 2025 | 211.04 | 212.10 | 216.65 | 208.87 | 3253694 | 0.00% |
| 30 Apr 2025 | 211.05 | 212.00 | 216.37 | 209.26 | 3050996 | -0.43% |
| 29 Apr 2025 | 211.96 | 215.30 | 218.24 | 208.71 | 3353557 | -1.33% |
| 28 Apr 2025 | 214.81 | 215.30 | 219.95 | 213.31 | 4065651 | -0.67% |
| 25 Apr 2025 | 216.25 | 220.30 | 222.00 | 212.58 | 3966837 | -1.65% |
| 24 Apr 2025 | 219.87 | 224.10 | 228.15 | 219.51 | 4924400 | -1.68% |
| 23 Apr 2025 | 223.62 | 226.45 | 228.45 | 221.01 | 2475855 | -0.37% |
| 22 Apr 2025 | 224.46 | 221.05 | 226.80 | 219.70 | 5712173 | 1.68% |
| 21 Apr 2025 | 220.76 | 221.90 | 222.40 | 217.95 | 3207094 | 0.16% |
| 17 Apr 2025 | 220.41 | 221.79 | 223.13 | 219.20 | 1650492 | -0.64% |
| 16 Apr 2025 | 221.84 | 223.00 | 223.62 | 220.09 | 1843619 | -0.31% |
| 15 Apr 2025 | 222.52 | 224.00 | 225.89 | 220.75 | 2425182 | 1.22% |
| 11 Apr 2025 | 219.83 | 216.67 | 222.80 | 212.35 | 7564025 | 5.50% |
| 09 Apr 2025 | 208.37 | 221.50 | 221.50 | 207.00 | 6114703 | -5.95% |
| 08 Apr 2025 | 221.56 | 224.25 | 225.50 | 220.15 | 3781107 | 2.15% |
| 07 Apr 2025 | 216.89 | 187.30 | 220.00 | 187.30 | 5267940 | -2.44% |
| 04 Apr 2025 | 222.32 | 229.00 | 230.24 | 217.00 | 6645000 | -3.39% |
| 03 Apr 2025 | 230.11 | 234.40 | 240.95 | 227.50 | 10763989 | 0.93% |
| 02 Apr 2025 | 228.00 | 226.10 | 229.40 | 223.95 | 3362966 | 1.10% |
| 01 Apr 2025 | 225.53 | 224.00 | 226.44 | 220.30 | 3146079 | 0.35% |
| 28 Mar 2025 | 224.75 | 219.93 | 225.50 | 218.71 | 4694328 | 2.72% |
| 27 Mar 2025 | 218.79 | 218.80 | 221.35 | 215.38 | 4892533 | -0.10% |
| 26 Mar 2025 | 219.00 | 226.72 | 227.70 | 217.15 | 6081700 | -3.41% |
| 25 Mar 2025 | 226.72 | 221.59 | 237.70 | 220.35 | 50941245 | 3.51% |
| 24 Mar 2025 | 219.04 | 229.00 | 229.00 | 217.10 | 4331605 | -3.43% |
| 21 Mar 2025 | 226.83 | 227.00 | 233.51 | 223.01 | 11034038 | 2.50% |
| 20 Mar 2025 | 221.29 | 220.00 | 223.30 | 217.73 | 3183533 | 1.28% |
| 19 Mar 2025 | 218.50 | 213.00 | 219.65 | 211.91 | 3616913 | 2.65% |
| 18 Mar 2025 | 212.85 | 206.20 | 213.74 | 205.35 | 4124963 | 3.36% |
| 17 Mar 2025 | 205.93 | 202.93 | 207.55 | 202.35 | 4758366 | 2.03% |
| 13 Mar 2025 | 201.84 | 202.50 | 205.21 | 199.60 | 4387080 | 0.01% |
| 12 Mar 2025 | 201.82 | 203.90 | 205.39 | 193.17 | 7229340 | 0.20% |
| 11 Mar 2025 | 201.41 | 199.99 | 206.99 | 198.21 | 9962095 | 0.43% |
| 10 Mar 2025 | 200.55 | 203.05 | 208.92 | 199.80 | 6959133 | -0.45% |
| 07 Mar 2025 | 201.46 | 200.95 | 204.73 | 200.00 | 5336750 | 0.55% |
| 06 Mar 2025 | 200.36 | 199.00 | 207.29 | 199.00 | 8104339 | 1.39% |
| 05 Mar 2025 | 197.62 | 195.15 | 200.07 | 193.00 | 7097184 | 1.44% |
| 04 Mar 2025 | 194.81 | 189.00 | 196.30 | 187.31 | 5176385 | 2.13% |
| 03 Mar 2025 | 190.75 | 190.00 | 196.49 | 184.29 | 9012495 | 0.45% |
| 28 Feb 2025 | 189.89 | 201.82 | 204.40 | 188.01 | 16574546 | -7.20% |
| 27 Feb 2025 | 204.62 | 211.65 | 212.89 | 203.55 | 4967687 | -2.89% |
| 25 Feb 2025 | 210.72 | 209.30 | 219.50 | 206.01 | 13065159 | 0.82% |
| 24 Feb 2025 | 209.01 | 206.55 | 213.30 | 202.91 | 10490706 | -0.02% |
| 21 Feb 2025 | 209.05 | 216.77 | 222.50 | 206.31 | 16365410 | -4.33% |
| 20 Feb 2025 | 218.51 | 200.00 | 227.70 | 198.04 | 52563821 | 9.03% |
| 19 Feb 2025 | 200.41 | 190.00 | 203.80 | 187.01 | 9558625 | 1.39% |
| 18 Feb 2025 | 197.66 | 199.90 | 205.37 | 192.61 | 11873240 | -1.11% |
| 17 Feb 2025 | 199.88 | 184.60 | 202.36 | 183.43 | 26392638 | 8.10% |
| 14 Feb 2025 | 184.90 | 201.10 | 201.85 | 181.73 | 11557786 | -7.81% |
| 13 Feb 2025 | 200.56 | 201.65 | 208.28 | 198.95 | 5317424 | 0.15% |
| 12 Feb 2025 | 200.25 | 204.00 | 204.79 | 195.21 | 5044344 | -1.97% |
| 11 Feb 2025 | 204.28 | 220.80 | 221.30 | 203.00 | 7342608 | -7.67% |
| 10 Feb 2025 | 221.24 | 228.00 | 228.01 | 219.05 | 1857059 | -2.31% |
| 07 Feb 2025 | 226.46 | 230.40 | 233.00 | 224.01 | 2155188 | -1.44% |
| 06 Feb 2025 | 229.76 | 232.00 | 233.29 | 226.90 | 1860413 | -0.33% |
| 05 Feb 2025 | 230.53 | 229.11 | 237.48 | 228.30 | 2951508 | 1.55% |
| 04 Feb 2025 | 227.02 | 233.00 | 235.00 | 225.15 | 2038241 | -2.01% |
| 03 Feb 2025 | 231.67 | 228.00 | 235.99 | 225.88 | 3318667 | 0.99% |
| 01 Feb 2025 | 229.41 | 235.00 | 238.23 | 227.92 | 1810042 | -1.50% |
| 31 Jan 2025 | 232.90 | 231.20 | 238.95 | 231.00 | 2773955 | 0.71% |
| 30 Jan 2025 | 231.25 | 236.45 | 241.35 | 229.75 | 4982728 | -3.36% |
| 29 Jan 2025 | 239.30 | 205.25 | 245.00 | 205.25 | 14548125 | 9.49% |
| 28 Jan 2025 | 218.55 | 226.45 | 227.15 | 211.30 | 4809678 | -2.39% |
| 27 Jan 2025 | 223.90 | 232.05 | 233.60 | 221.90 | 2536538 | -3.93% |
| 24 Jan 2025 | 233.05 | 239.70 | 240.45 | 230.35 | 1615546 | -2.77% |
| 23 Jan 2025 | 239.70 | 242.30 | 251.95 | 238.60 | 4851245 | -1.07% |
| 22 Jan 2025 | 242.30 | 241.60 | 244.15 | 236.65 | 3339280 | 0.58% |
| 21 Jan 2025 | 240.90 | 242.05 | 247.10 | 238.00 | 3425953 | -0.48% |
| 20 Jan 2025 | 242.05 | 232.05 | 244.45 | 229.40 | 4120307 | 4.92% |
| 17 Jan 2025 | 230.70 | 233.95 | 234.00 | 228.80 | 1840302 | -1.58% |
| 16 Jan 2025 | 234.40 | 233.90 | 236.90 | 232.75 | 1747164 | 1.60% |
| 15 Jan 2025 | 230.70 | 236.90 | 237.45 | 229.25 | 2351991 | -1.81% |
| 14 Jan 2025 | 234.95 | 236.95 | 241.10 | 224.50 | 9381857 | 0.99% |
| 13 Jan 2025 | 232.65 | 215.05 | 242.50 | 215.00 | 34819521 | 5.15% |
| 10 Jan 2025 | 221.25 | 237.15 | 238.95 | 218.00 | 10003146 | -6.70% |
| 09 Jan 2025 | 237.15 | 245.55 | 251.15 | 233.30 | 4058189 | -3.48% |
| 08 Jan 2025 | 245.70 | 252.00 | 252.50 | 245.00 | 1668051 | -1.92% |
| 07 Jan 2025 | 250.50 | 248.10 | 253.35 | 248.10 | 2470327 | 1.15% |
| 06 Jan 2025 | 247.65 | 255.00 | 255.65 | 244.20 | 2690880 | -2.83% |
| 03 Jan 2025 | 254.85 | 257.90 | 260.80 | 254.05 | 2651163 | -0.95% |
| 02 Jan 2025 | 257.30 | 260.00 | 262.70 | 253.00 | 3443797 | -0.37% |
| 01 Jan 2025 | 258.25 | 265.00 | 267.65 | 256.50 | 3750638 | -3.00% |
| 31 Dec 2024 | 266.25 | 264.00 | 273.35 | 259.25 | 8164550 | 0.36% |
| 30 Dec 2024 | 265.30 | 254.60 | 269.75 | 248.35 | 6841137 | 4.22% |
| 27 Dec 2024 | 254.55 | 255.05 | 257.35 | 253.85 | 2019507 | -1.09% |
| 26 Dec 2024 | 257.35 | 255.90 | 260.80 | 252.25 | 3223147 | 0.92% |
| 24 Dec 2024 | 255.00 | 256.15 | 257.40 | 250.65 | 1997936 | -0.16% |
| 23 Dec 2024 | 255.40 | 253.95 | 257.40 | 252.45 | 3250112 | 1.27% |
| 20 Dec 2024 | 252.20 | 264.40 | 268.80 | 249.70 | 5274467 | -3.59% |
| 19 Dec 2024 | 261.60 | 259.80 | 264.80 | 256.60 | 3955408 | -1.17% |
| 18 Dec 2024 | 264.70 | 262.00 | 270.00 | 256.75 | 10627087 | 1.57% |
| 17 Dec 2024 | 260.60 | 257.05 | 272.00 | 256.05 | 26831770 | 3.72% |
| 16 Dec 2024 | 251.25 | 248.90 | 254.70 | 245.85 | 4360381 | 0.86% |
| 13 Dec 2024 | 249.10 | 251.00 | 252.40 | 246.55 | 2165414 | -1.07% |
| 12 Dec 2024 | 251.80 | 258.35 | 258.50 | 251.00 | 2048010 | -2.54% |
| 11 Dec 2024 | 258.35 | 259.00 | 260.90 | 254.00 | 3066950 | -0.25% |
| 10 Dec 2024 | 259.00 | 256.95 | 263.70 | 250.05 | 5080429 | 1.33% |
| 09 Dec 2024 | 255.60 | 267.05 | 267.80 | 254.40 | 5986653 | -4.29% |
| 06 Dec 2024 | 267.05 | 274.15 | 274.85 | 266.00 | 4439975 | -2.59% |
| 05 Dec 2024 | 274.15 | 265.45 | 279.25 | 262.35 | 10247702 | 3.59% |
| 04 Dec 2024 | 264.65 | 270.20 | 270.40 | 263.15 | 5247210 | -1.45% |
| 03 Dec 2024 | 268.55 | 274.45 | 277.60 | 266.00 | 5810824 | -1.79% |
| 02 Dec 2024 | 273.45 | 271.30 | 283.90 | 268.40 | 21778665 | 1.75% |
| 29 Nov 2024 | 268.75 | 247.65 | 275.00 | 247.00 | 24796691 | 9.49% |
| 28 Nov 2024 | 245.45 | 249.00 | 252.40 | 245.00 | 2787717 | -1.43% |
| 27 Nov 2024 | 249.00 | 249.80 | 252.30 | 247.50 | 2338308 | 0.06% |
| 26 Nov 2024 | 248.85 | 251.00 | 254.00 | 248.00 | 2365119 | -0.58% |
| 25 Nov 2024 | 250.30 | 255.00 | 257.25 | 247.05 | 4047444 | 0.06% |
| 22 Nov 2024 | 250.15 | 248.30 | 253.30 | 245.10 | 3345822 | 1.73% |
| 21 Nov 2024 | 245.90 | 250.00 | 253.90 | 244.90 | 3993749 | -1.88% |
| 19 Nov 2024 | 250.60 | 255.05 | 260.00 | 248.55 | 4256286 | -0.46% |
| 18 Nov 2024 | 251.75 | 260.10 | 262.50 | 244.10 | 7666402 | -2.59% |
| 14 Nov 2024 | 258.45 | 263.55 | 267.45 | 254.45 | 11280342 | -0.48% |
| 13 Nov 2024 | 259.70 | 250.00 | 277.00 | 244.60 | 38049068 | 3.63% |
| 12 Nov 2024 | 250.60 | 268.20 | 269.40 | 248.70 | 9251904 | -7.08% |
| 11 Nov 2024 | 269.70 | 281.45 | 282.40 | 268.45 | 6123389 | -4.21% |
| 08 Nov 2024 | 281.55 | 292.25 | 293.65 | 279.00 | 6423785 | -3.66% |
| 07 Nov 2024 | 292.25 | 294.45 | 303.15 | 289.10 | 20218812 | -0.44% |
| 06 Nov 2024 | 293.55 | 275.00 | 307.90 | 272.10 | 58450322 | 7.33% |
| 05 Nov 2024 | 273.50 | 275.30 | 279.95 | 268.75 | 8327733 | -0.83% |
| 04 Nov 2024 | 275.80 | 284.00 | 284.50 | 271.15 | 16417445 | -2.18% |
| 01 Nov 2024 | 281.95 | 272.85 | 284.50 | 271.45 | 10920318 | 5.02% |
| 31 Oct 2024 | 268.47 | 250.05 | 274.74 | 250.05 | 44170710 | 6.33% |
| 30 Oct 2024 | 252.49 | 251.00 | 254.91 | 247.03 | 5112353 | 0.57% |
| 29 Oct 2024 | 251.07 | 246.79 | 263.90 | 246.78 | 21351682 | 1.89% |
| 28 Oct 2024 | 246.41 | 246.00 | 249.45 | 243.80 | 8164710 | 0.81% |
| 25 Oct 2024 | 244.43 | 250.50 | 251.69 | 241.51 | 19515319 | -4.46% |
| 24 Oct 2024 | 255.84 | 227.80 | 259.90 | 224.01 | 95844092 | 17.36% |
| 23 Oct 2024 | 217.99 | 215.45 | 221.70 | 209.50 | 4011621 | 1.34% |
| 22 Oct 2024 | 215.11 | 227.41 | 227.41 | 213.25 | 4850028 | -5.69% |
| 21 Oct 2024 | 228.10 | 226.50 | 229.60 | 223.50 | 4094750 | 1.20% |
| 18 Oct 2024 | 225.39 | 224.00 | 228.30 | 218.01 | 4138095 | 0.52% |
| 17 Oct 2024 | 224.22 | 233.79 | 235.99 | 222.60 | 4231489 | -3.51% |
| 16 Oct 2024 | 232.38 | 230.99 | 233.50 | 227.26 | 5314991 | 0.37% |
| 15 Oct 2024 | 231.52 | 220.84 | 234.50 | 219.65 | 16939280 | 5.27% |
| 14 Oct 2024 | 219.92 | 221.70 | 224.82 | 218.52 | 2489550 | -0.62% |
| 11 Oct 2024 | 221.30 | 219.15 | 221.99 | 217.85 | 3076044 | 1.38% |
| 10 Oct 2024 | 218.29 | 224.20 | 226.40 | 217.40 | 2639663 | -2.60% |
| 09 Oct 2024 | 224.11 | 225.00 | 226.49 | 220.92 | 7506606 | -0.01% |
| 08 Oct 2024 | 224.14 | 218.00 | 225.40 | 217.06 | 3743067 | 2.81% |
| 07 Oct 2024 | 218.02 | 229.00 | 229.00 | 215.75 | 5412203 | -4.89% |
| 04 Oct 2024 | 229.23 | 221.00 | 230.00 | 216.30 | 8110697 | 3.28% |
| 03 Oct 2024 | 221.96 | 217.15 | 227.30 | 217.01 | 4513567 | -2.99% |
| 01 Oct 2024 | 228.81 | 230.61 | 231.35 | 227.60 | 4532552 | -0.09% |
| 30 Sep 2024 | 229.01 | 225.00 | 229.75 | 219.02 | 8019641 | 2.65% |
| 27 Sep 2024 | 223.10 | 226.29 | 228.89 | 221.55 | 4406449 | -1.41% |
| 26 Sep 2024 | 226.29 | 228.50 | 232.17 | 225.35 | 9899653 | -0.01% |
| 25 Sep 2024 | 226.31 | 229.99 | 235.42 | 224.63 | 37286547 | 3.97% |
| 24 Sep 2024 | 217.67 | 221.45 | 221.50 | 217.00 | 2125232 | -1.75% |
| 23 Sep 2024 | 221.55 | 219.69 | 223.25 | 218.23 | 2752923 | 1.22% |
| 20 Sep 2024 | 218.87 | 225.00 | 226.45 | 217.70 | 3696048 | -2.23% |
| 19 Sep 2024 | 223.87 | 230.00 | 232.40 | 219.12 | 5406148 | -2.41% |
| 18 Sep 2024 | 229.39 | 233.30 | 233.30 | 228.00 | 4167038 | -1.34% |
| 17 Sep 2024 | 232.50 | 229.00 | 233.70 | 225.40 | 7194419 | 1.66% |
| 16 Sep 2024 | 228.71 | 227.72 | 233.65 | 227.47 | 6841446 | 0.26% |
| 13 Sep 2024 | 228.11 | 233.70 | 234.99 | 224.93 | 6725148 | -1.96% |
| 12 Sep 2024 | 232.67 | 238.10 | 239.90 | 230.50 | 10475944 | -1.12% |
| 11 Sep 2024 | 235.31 | 240.01 | 243.99 | 232.20 | 36967413 | 1.67% |
| 10 Sep 2024 | 231.44 | 217.29 | 239.80 | 216.51 | 27435684 | 6.49% |
| 09 Sep 2024 | 217.34 | 225.00 | 226.74 | 214.75 | 13710460 | -3.96% |
| 06 Sep 2024 | 226.31 | 218.61 | 228.00 | 218.36 | 31783605 | 3.06% |
| 05 Sep 2024 | 219.59 | 215.00 | 221.70 | 211.18 | 35402343 | 3.08% |
| 04 Sep 2024 | 213.03 | 190.00 | 216.58 | 189.10 | 66190740 | 10.32% |
| 03 Sep 2024 | 193.10 | 196.45 | 196.70 | 192.06 | 4019311 | -0.96% |
| 02 Sep 2024 | 194.97 | 189.90 | 196.50 | 186.53 | 6402203 | 3.17% |
| 30 Aug 2024 | 188.98 | 184.25 | 191.00 | 182.30 | 6121873 | 3.55% |
| 29 Aug 2024 | 182.51 | 184.00 | 187.20 | 181.62 | 1493643 | -0.65% |
| 28 Aug 2024 | 183.70 | 185.80 | 187.44 | 183.11 | 2311321 | -0.63% |
| 27 Aug 2024 | 184.87 | 188.50 | 188.60 | 184.25 | 1460220 | -1.26% |
| 26 Aug 2024 | 187.23 | 187.00 | 189.79 | 183.41 | 3134653 | 0.35% |
| 23 Aug 2024 | 186.58 | 189.10 | 193.50 | 185.60 | 4178973 | -1.09% |
| 22 Aug 2024 | 188.63 | 188.08 | 191.00 | 187.15 | 2399820 | 0.59% |
| 21 Aug 2024 | 187.53 | 185.49 | 188.00 | 184.79 | 2337341 | 1.26% |
| 20 Aug 2024 | 185.19 | 184.47 | 187.30 | 183.05 | 1937001 | 0.96% |
| 19 Aug 2024 | 183.42 | 183.90 | 185.95 | 182.85 | 1341932 | 0.74% |
| 16 Aug 2024 | 182.08 | 182.91 | 186.45 | 181.50 | 2493977 | -0.36% |
| 14 Aug 2024 | 182.73 | 188.00 | 188.60 | 181.68 | 9473530 | -2.16% |
| 13 Aug 2024 | 186.76 | 187.10 | 193.25 | 185.60 | 6075593 | 0.50% |
| 12 Aug 2024 | 185.84 | 182.83 | 191.00 | 181.95 | 7044287 | 2.38% |
| 09 Aug 2024 | 181.52 | 186.25 | 187.10 | 180.50 | 3626092 | -1.91% |
| 08 Aug 2024 | 185.05 | 179.90 | 191.50 | 179.54 | 13376633 | 3.18% |
| 07 Aug 2024 | 179.34 | 169.70 | 180.90 | 169.01 | 9216354 | 6.92% |
| 06 Aug 2024 | 167.73 | 169.54 | 172.80 | 166.05 | 2217228 | -0.37% |
| 05 Aug 2024 | 168.36 | 170.00 | 173.46 | 166.00 | 4268134 | -3.39% |
| 02 Aug 2024 | 174.27 | 172.80 | 177.20 | 170.25 | 3975037 | 0.59% |
| 01 Aug 2024 | 173.25 | 176.50 | 176.60 | 171.05 | 2376522 | -1.59% |
| 31 Jul 2024 | 176.05 | 174.55 | 176.98 | 172.08 | 3390204 | 1.28% |
| 30 Jul 2024 | 173.82 | 170.28 | 177.20 | 169.05 | 7558541 | 2.08% |
| 29 Jul 2024 | 170.28 | 168.00 | 171.00 | 164.15 | 7186024 | 2.26% |
| 26 Jul 2024 | 166.51 | 168.00 | 172.25 | 161.15 | 20366797 | 0.13% |
| 25 Jul 2024 | 166.30 | 165.50 | 169.70 | 163.54 | 6029781 | -0.15% |
| 24 Jul 2024 | 166.55 | 157.50 | 168.00 | 156.01 | 13612003 | 6.64% |
| 23 Jul 2024 | 156.18 | 154.49 | 156.50 | 147.11 | 6350723 | 3.14% |
| 22 Jul 2024 | 151.42 | 148.10 | 152.85 | 145.25 | 2117956 | 2.38% |
| 19 Jul 2024 | 147.90 | 149.88 | 149.94 | 146.16 | 2060317 | -1.08% |
| 18 Jul 2024 | 149.51 | 153.00 | 153.70 | 149.05 | 1618019 | -2.14% |
| 16 Jul 2024 | 152.78 | 152.30 | 155.60 | 152.10 | 3765750 | 0.45% |
| 15 Jul 2024 | 152.10 | 155.00 | 158.04 | 151.11 | 3834885 | 0.66% |
| 12 Jul 2024 | 151.10 | 151.89 | 152.45 | 150.00 | 1755145 | -0.32% |
| 11 Jul 2024 | 151.59 | 152.98 | 154.00 | 151.20 | 1337060 | -0.60% |
| 10 Jul 2024 | 152.50 | 156.35 | 156.93 | 149.82 | 2143256 | -2.10% |
| 09 Jul 2024 | 155.77 | 154.49 | 156.60 | 153.12 | 1826344 | 1.14% |
| 08 Jul 2024 | 154.02 | 158.00 | 159.50 | 153.52 | 2829342 | -2.51% |
| 05 Jul 2024 | 157.99 | 157.35 | 159.25 | 157.13 | 2485293 | 0.40% |
| 04 Jul 2024 | 157.36 | 160.50 | 160.50 | 157.00 | 3002330 | -1.26% |
| 03 Jul 2024 | 159.37 | 161.83 | 162.40 | 158.17 | 3486844 | -0.91% |
| 02 Jul 2024 | 160.84 | 158.98 | 161.50 | 157.21 | 3901449 | 1.60% |
| 01 Jul 2024 | 158.31 | 156.80 | 159.09 | 156.27 | 1600946 | 0.68% |
| 28 Jun 2024 | 157.24 | 157.51 | 159.90 | 156.80 | 1570740 | -0.15% |
| 27 Jun 2024 | 157.47 | 157.50 | 159.25 | 156.71 | 3091207 | 0.37% |
| 26 Jun 2024 | 156.89 | 160.00 | 162.50 | 155.01 | 9354585 | -1.79% |
| 25 Jun 2024 | 159.75 | 157.00 | 161.01 | 156.20 | 5219061 | 1.76% |
| 24 Jun 2024 | 156.99 | 156.59 | 160.47 | 154.50 | 4488354 | 0.25% |
| 21 Jun 2024 | 156.60 | 155.29 | 158.10 | 153.40 | 7686534 | 0.86% |
| 20 Jun 2024 | 155.26 | 154.53 | 157.17 | 153.31 | 2511487 | 0.85% |
| 19 Jun 2024 | 153.95 | 156.44 | 156.44 | 152.26 | 2227312 | -1.26% |
| 18 Jun 2024 | 155.91 | 158.80 | 158.80 | 154.63 | 3060724 | -1.24% |
| 14 Jun 2024 | 157.86 | 153.49 | 158.00 | 152.90 | 3997135 | 2.91% |
| 13 Jun 2024 | 153.40 | 154.54 | 154.54 | 152.15 | 1708373 | -0.34% |
| 12 Jun 2024 | 153.92 | 154.90 | 155.90 | 153.61 | 2260871 | -0.12% |
| 11 Jun 2024 | 154.11 | 158.00 | 161.66 | 153.80 | 5327435 | -1.93% |
| 10 Jun 2024 | 157.15 | 151.01 | 158.40 | 150.05 | 9308866 | 4.77% |
| 07 Jun 2024 | 150.00 | 149.00 | 152.45 | 148.45 | 4155462 | 1.28% |
| 06 Jun 2024 | 148.10 | 145.90 | 148.65 | 145.75 | 2761991 | 1.51% |
| 05 Jun 2024 | 145.90 | 144.90 | 148.95 | 140.50 | 2360504 | 0.76% |
| 04 Jun 2024 | 144.80 | 149.00 | 149.00 | 136.10 | 8914511 | -3.21% |
| 03 Jun 2024 | 149.60 | 151.10 | 152.60 | 148.05 | 5128758 | 1.05% |
| 31 May 2024 | 148.05 | 146.25 | 149.25 | 146.25 | 3816461 | 1.61% |
| 30 May 2024 | 145.70 | 149.90 | 150.40 | 145.20 | 1991282 | -2.83% |
| 29 May 2024 | 149.95 | 149.95 | 150.45 | 148.15 | 2250492 | -0.03% |
| 28 May 2024 | 150.00 | 149.70 | 150.45 | 148.60 | 3518065 | 0.20% |
| 27 May 2024 | 149.70 | 149.50 | 151.05 | 147.90 | 4422073 | 1.39% |
| 24 May 2024 | 147.65 | 150.25 | 151.75 | 146.50 | 3328942 | -1.27% |
| 23 May 2024 | 149.55 | 148.50 | 156.70 | 148.15 | 10055149 | 1.73% |
| 22 May 2024 | 147.00 | 147.90 | 149.75 | 146.55 | 2567855 | 0.00% |
| 21 May 2024 | 147.00 | 150.25 | 151.50 | 146.20 | 3084254 | -1.67% |
| 18 May 2024 | 149.50 | 150.55 | 150.85 | 149.15 | 374869 | -0.23% |
| 17 May 2024 | 149.85 | 149.95 | 151.50 | 149.15 | 3530608 | 0.47% |
| 16 May 2024 | 149.15 | 150.80 | 151.40 | 148.15 | 3119342 | -0.23% |
| 15 May 2024 | 149.50 | 150.00 | 152.60 | 148.10 | 5047225 | 0.40% |
| 14 May 2024 | 148.90 | 155.45 | 155.70 | 147.80 | 10803194 | -3.44% |
| 13 May 2024 | 154.20 | 157.00 | 166.70 | 153.00 | 54670126 | 2.49% |
| 10 May 2024 | 150.45 | 148.95 | 151.80 | 144.25 | 4607243 | 1.66% |
| 09 May 2024 | 148.00 | 154.95 | 156.90 | 146.40 | 4128485 | -3.77% |
| 08 May 2024 | 153.80 | 149.90 | 156.10 | 148.30 | 4798100 | 2.53% |
| 07 May 2024 | 150.00 | 156.85 | 157.20 | 148.10 | 5867321 | -3.85% |
| 06 May 2024 | 156.00 | 155.10 | 161.45 | 154.25 | 26463550 | 3.28% |
| 03 May 2024 | 151.05 | 144.50 | 153.90 | 143.25 | 26693218 | 5.37% |
| 02 May 2024 | 143.35 | 143.65 | 144.40 | 141.35 | 1306760 | -0.21% |
| 30 Apr 2024 | 143.65 | 143.75 | 146.40 | 143.05 | 3126412 | 0.24% |
| 29 Apr 2024 | 143.30 | 142.80 | 146.00 | 141.50 | 3241028 | 0.74% |
| 26 Apr 2024 | 142.25 | 142.40 | 143.50 | 140.10 | 2286342 | 0.21% |
| 25 Apr 2024 | 141.95 | 139.00 | 142.30 | 138.50 | 2203137 | 2.31% |
| 24 Apr 2024 | 138.75 | 142.05 | 143.95 | 138.10 | 2992953 | -2.32% |
| 23 Apr 2024 | 142.05 | 141.85 | 143.40 | 140.60 | 2182261 | 0.53% |
| 22 Apr 2024 | 141.30 | 140.65 | 142.35 | 140.10 | 1488262 | 1.33% |
| 19 Apr 2024 | 139.45 | 139.85 | 141.05 | 137.85 | 1922825 | -1.69% |
| 18 Apr 2024 | 141.85 | 145.00 | 147.40 | 141.15 | 5136823 | 0.25% |
| 16 Apr 2024 | 141.50 | 138.95 | 142.45 | 138.60 | 2136351 | 1.07% |
| 15 Apr 2024 | 140.00 | 135.95 | 143.25 | 133.70 | 5299574 | 0.90% |
| 12 Apr 2024 | 138.75 | 143.90 | 143.90 | 138.10 | 4245577 | -4.38% |
| 10 Apr 2024 | 145.10 | 141.85 | 147.70 | 141.15 | 7718720 | 2.62% |
| 09 Apr 2024 | 141.40 | 139.70 | 142.30 | 138.60 | 4768167 | 1.73% |
| 08 Apr 2024 | 139.00 | 140.75 | 140.95 | 137.80 | 2298179 | -0.96% |
| 05 Apr 2024 | 140.35 | 136.00 | 141.45 | 133.55 | 5694776 | 3.12% |
| 04 Apr 2024 | 136.10 | 135.75 | 138.00 | 132.40 | 4378355 | 0.63% |
| 03 Apr 2024 | 135.25 | 133.40 | 135.90 | 132.65 | 3015637 | 1.35% |
| 02 Apr 2024 | 133.45 | 131.15 | 135.40 | 129.55 | 4280399 | 2.73% |
| 01 Apr 2024 | 129.90 | 132.95 | 132.95 | 129.10 | 3962672 | 0.78% |
| 28 Mar 2024 | 128.90 | 123.35 | 129.40 | 123.20 | 5924097 | 5.35% |
| 27 Mar 2024 | 122.35 | 119.85 | 125.40 | 119.35 | 9815339 | 3.07% |
| 26 Mar 2024 | 118.70 | 121.25 | 121.95 | 118.25 | 3620043 | -2.10% |
| 22 Mar 2024 | 121.25 | 123.55 | 123.65 | 121.00 | 3422379 | -1.82% |
| 21 Mar 2024 | 123.50 | 121.50 | 126.00 | 120.70 | 6545532 | 2.11% |
| 20 Mar 2024 | 120.95 | 120.90 | 122.00 | 118.45 | 5757544 | 0.50% |
| 19 Mar 2024 | 120.35 | 119.25 | 125.65 | 119.00 | 14148068 | 3.00% |
| 18 Mar 2024 | 116.85 | 116.95 | 117.40 | 115.00 | 2815527 | 1.17% |
| 15 Mar 2024 | 115.50 | 119.45 | 119.95 | 114.35 | 3190860 | -3.31% |
| 14 Mar 2024 | 119.45 | 117.75 | 120.50 | 116.10 | 3910078 | 0.63% |
| 13 Mar 2024 | 118.70 | 123.60 | 124.25 | 116.65 | 7352552 | -3.85% |
| 12 Mar 2024 | 123.45 | 124.60 | 124.95 | 122.10 | 2806515 | -0.92% |
| 11 Mar 2024 | 124.60 | 127.00 | 127.45 | 124.00 | 2575262 | -1.81% |
| 07 Mar 2024 | 126.90 | 128.15 | 128.15 | 126.05 | 1239139 | -0.24% |
| 06 Mar 2024 | 127.20 | 127.95 | 128.40 | 125.00 | 2535734 | -0.59% |
| 05 Mar 2024 | 127.95 | 130.00 | 132.75 | 127.60 | 9696522 | -1.61% |
| 04 Mar 2024 | 130.05 | 132.45 | 133.60 | 129.55 | 2097373 | -1.85% |
| 02 Mar 2024 | 132.50 | 132.10 | 133.90 | 131.40 | 269615 | 1.03% |
| 01 Mar 2024 | 131.15 | 132.45 | 135.20 | 130.50 | 3663445 | -0.57% |
| 29 Feb 2024 | 131.90 | 130.20 | 132.95 | 129.15 | 2428677 | 1.31% |
| 28 Feb 2024 | 130.20 | 137.00 | 137.70 | 129.30 | 3145788 | -4.41% |
| 27 Feb 2024 | 136.20 | 136.00 | 137.90 | 135.15 | 4616286 | 0.15% |
| 26 Feb 2024 | 136.00 | 135.80 | 139.20 | 134.80 | 3327668 | -0.37% |
| 23 Feb 2024 | 136.50 | 135.00 | 137.30 | 134.20 | 1931814 | 1.41% |
| 22 Feb 2024 | 134.60 | 135.80 | 136.00 | 132.45 | 2426675 | -0.22% |
| 21 Feb 2024 | 134.90 | 132.40 | 136.80 | 132.05 | 4110360 | 1.93% |
| 20 Feb 2024 | 132.35 | 134.80 | 135.20 | 132.05 | 1405039 | -1.56% |
| 19 Feb 2024 | 134.45 | 136.25 | 136.25 | 133.80 | 3033765 | -0.04% |
| 16 Feb 2024 | 134.50 | 136.00 | 137.00 | 133.90 | 3018981 | -1.18% |
| 15 Feb 2024 | 136.10 | 136.60 | 137.70 | 135.10 | 2242533 | 0.04% |
| 14 Feb 2024 | 136.05 | 133.95 | 136.35 | 133.10 | 1717767 | 0.96% |
| 13 Feb 2024 | 134.75 | 133.60 | 135.65 | 129.20 | 2484783 | 0.86% |
| 12 Feb 2024 | 133.60 | 135.75 | 136.55 | 132.65 | 3016345 | -1.58% |
| 09 Feb 2024 | 135.75 | 139.00 | 139.45 | 134.15 | 5389744 | -2.13% |
| 08 Feb 2024 | 138.70 | 133.25 | 139.75 | 132.30 | 5649628 | -0.47% |
| 07 Feb 2024 | 139.35 | 142.00 | 143.75 | 139.00 | 2962975 | -1.10% |
| 06 Feb 2024 | 140.90 | 140.15 | 143.40 | 139.10 | 7522050 | 0.97% |
| 05 Feb 2024 | 139.55 | 138.00 | 141.25 | 137.60 | 3761905 | 1.38% |
| 02 Feb 2024 | 137.65 | 139.95 | 140.85 | 136.70 | 4776019 | -0.51% |
| 01 Feb 2024 | 138.35 | 144.80 | 144.80 | 137.00 | 6307396 | -4.09% |
| 31 Jan 2024 | 144.25 | 146.55 | 149.00 | 142.30 | 15294020 | 3.78% |
| 30 Jan 2024 | 139.00 | 142.85 | 142.95 | 138.30 | 2472573 | -2.18% |
| 29 Jan 2024 | 142.10 | 143.75 | 145.00 | 141.25 | 2199440 | -0.49% |
| 25 Jan 2024 | 142.80 | 144.00 | 146.75 | 141.65 | 3281960 | -0.63% |
| 24 Jan 2024 | 143.70 | 143.20 | 145.30 | 141.85 | 4011362 | 0.35% |
| 23 Jan 2024 | 143.20 | 144.50 | 148.70 | 142.00 | 9384401 | -0.28% |
| 20 Jan 2024 | 143.60 | 144.20 | 144.95 | 142.50 | 1384689 | 0.10% |
| 19 Jan 2024 | 143.45 | 141.25 | 144.90 | 139.55 | 7472800 | 2.50% |
| 18 Jan 2024 | 139.95 | 137.80 | 140.70 | 133.25 | 3704604 | 1.52% |
| 17 Jan 2024 | 137.85 | 138.00 | 140.00 | 136.20 | 3934936 | -0.25% |
| 16 Jan 2024 | 138.20 | 141.15 | 141.80 | 136.10 | 3475195 | -2.12% |
| 15 Jan 2024 | 141.20 | 142.70 | 142.80 | 139.40 | 3395536 | -0.60% |
| 12 Jan 2024 | 142.05 | 143.90 | 144.45 | 141.60 | 6517763 | -1.01% |
| 11 Jan 2024 | 143.50 | 144.20 | 145.20 | 142.70 | 2654145 | 0.07% |
| 10 Jan 2024 | 143.40 | 143.00 | 145.45 | 142.30 | 4688868 | 0.14% |
| 09 Jan 2024 | 143.20 | 143.25 | 145.25 | 141.90 | 3547930 | 0.32% |
| 08 Jan 2024 | 142.75 | 143.30 | 144.60 | 141.20 | 4470919 | -1.42% |
| 05 Jan 2024 | 144.80 | 143.50 | 145.80 | 143.00 | 11990936 | 1.90% |
| 04 Jan 2024 | 142.10 | 140.65 | 142.95 | 140.15 | 5720391 | 1.32% |
| 03 Jan 2024 | 140.25 | 140.90 | 142.40 | 139.65 | 4697766 | -0.18% |
| 02 Jan 2024 | 140.50 | 138.60 | 143.80 | 138.30 | 12577983 | 1.41% |
| 01 Jan 2024 | 138.55 | 138.90 | 139.60 | 137.80 | 3223669 | -0.22% |
| 29 Dec 2023 | 138.85 | 138.45 | 139.70 | 137.05 | 4558412 | 0.51% |
| 28 Dec 2023 | 138.15 | 138.75 | 140.05 | 137.70 | 3597693 | -0.04% |
| 27 Dec 2023 | 138.20 | 139.40 | 142.50 | 138.00 | 5187370 | -0.29% |
| 26 Dec 2023 | 138.60 | 141.20 | 141.90 | 138.05 | 7999633 | -1.35% |
| 22 Dec 2023 | 140.50 | 130.50 | 141.80 | 130.05 | 37708807 | 9.00% |
| 21 Dec 2023 | 128.90 | 123.35 | 130.50 | 120.60 | 5905873 | 3.70% |
| 20 Dec 2023 | 124.30 | 129.90 | 132.15 | 122.00 | 8980565 | -3.87% |
| 19 Dec 2023 | 129.30 | 128.00 | 132.35 | 127.00 | 8671463 | 2.13% |
| 18 Dec 2023 | 126.60 | 125.90 | 128.95 | 124.25 | 4701061 | 0.56% |
| 15 Dec 2023 | 125.90 | 129.40 | 129.95 | 125.60 | 3634165 | -2.18% |
| 14 Dec 2023 | 128.70 | 128.00 | 130.20 | 127.20 | 8946285 | 1.70% |
| 13 Dec 2023 | 126.55 | 127.45 | 128.05 | 125.70 | 3297294 | -0.51% |
| 12 Dec 2023 | 127.20 | 129.00 | 130.80 | 126.80 | 5246709 | -0.16% |
| 11 Dec 2023 | 127.40 | 127.05 | 131.85 | 125.25 | 18623248 | 0.51% |
| 08 Dec 2023 | 126.75 | 126.10 | 129.25 | 125.90 | 5295295 | 0.28% |
| 07 Dec 2023 | 126.40 | 126.45 | 128.30 | 125.15 | 4684044 | 0.04% |
| 06 Dec 2023 | 126.35 | 126.50 | 127.80 | 125.60 | 4277399 | 0.28% |
| 05 Dec 2023 | 126.00 | 126.00 | 126.70 | 123.35 | 5233867 | 0.44% |
| 04 Dec 2023 | 125.45 | 128.00 | 128.45 | 125.00 | 5645726 | -0.59% |
| 01 Dec 2023 | 126.20 | 126.45 | 128.20 | 124.20 | 7239820 | -0.32% |
| 30 Nov 2023 | 126.60 | 123.45 | 127.55 | 122.50 | 10657017 | 2.43% |
| 29 Nov 2023 | 123.60 | 122.90 | 124.70 | 122.00 | 4241044 | 1.31% |
| 28 Nov 2023 | 122.00 | 123.90 | 124.70 | 121.50 | 4545906 | -0.77% |
| 24 Nov 2023 | 122.95 | 125.00 | 126.80 | 121.95 | 10227902 | -0.93% |
| 23 Nov 2023 | 124.10 | 119.80 | 125.30 | 119.70 | 18788150 | 4.20% |
| 22 Nov 2023 | 119.10 | 120.00 | 123.40 | 118.70 | 7792598 | -0.67% |
| 21 Nov 2023 | 119.90 | 120.00 | 120.80 | 118.75 | 6484172 | 0.25% |
| 20 Nov 2023 | 119.60 | 117.10 | 121.20 | 116.85 | 9615823 | 2.44% |
| 17 Nov 2023 | 116.75 | 117.00 | 119.00 | 115.80 | 2878297 | -0.09% |
| 16 Nov 2023 | 116.85 | 118.25 | 120.40 | 116.05 | 4757812 | -1.18% |
| 15 Nov 2023 | 118.25 | 122.20 | 122.25 | 117.85 | 5755334 | -1.62% |
| 13 Nov 2023 | 120.20 | 121.35 | 122.85 | 119.60 | 8577054 | -0.95% |
| 12 Nov 2023 | 121.35 | 119.40 | 121.70 | 119.30 | 3896957 | 2.75% |
| 10 Nov 2023 | 118.10 | 117.00 | 119.30 | 116.40 | 5636909 | 0.43% |
| 09 Nov 2023 | 117.60 | 117.95 | 120.40 | 116.10 | 15565507 | 1.73% |
| 08 Nov 2023 | 115.60 | 114.80 | 120.95 | 95.30 | 30546978 | 2.26% |
| 07 Nov 2023 | 113.05 | 108.75 | 116.60 | 108.75 | 31919318 | 4.19% |
| 06 Nov 2023 | 108.50 | 106.00 | 110.90 | 104.35 | 14099282 | 3.68% |
| 03 Nov 2023 | 104.65 | 107.00 | 108.20 | 104.10 | 6558232 | -1.78% |
| 02 Nov 2023 | 106.55 | 107.55 | 108.25 | 105.80 | 9163347 | -0.05% |
| 01 Nov 2023 | 106.60 | 103.00 | 107.20 | 102.45 | 20239054 | 2.01% |
| 31 Oct 2023 | 104.50 | 96.20 | 109.40 | 95.10 | 55864867 | 9.48% |
| 30 Oct 2023 | 95.45 | 98.00 | 100.40 | 94.70 | 22924321 | 3.19% |
| 27 Oct 2023 | 92.50 | 90.00 | 93.45 | 90.00 | 2790959 | 3.18% |
| 26 Oct 2023 | 89.65 | 91.00 | 91.00 | 87.50 | 3186920 | -1.81% |
| 25 Oct 2023 | 91.30 | 94.90 | 95.65 | 89.95 | 4086047 | -2.67% |
| 23 Oct 2023 | 93.80 | 99.45 | 100.30 | 92.85 | 4371037 | -5.68% |
| 20 Oct 2023 | 99.45 | 99.05 | 100.40 | 98.70 | 2838000 | 0.35% |
| 19 Oct 2023 | 99.10 | 98.85 | 100.25 | 98.50 | 2541002 | -0.35% |
| 18 Oct 2023 | 99.45 | 99.30 | 101.30 | 98.85 | 4971717 | 0.35% |
| 17 Oct 2023 | 99.10 | 99.05 | 100.80 | 98.15 | 5733207 | 2.22% |
| 16 Oct 2023 | 96.95 | 97.35 | 98.40 | 96.60 | 2382878 | -0.15% |
| 13 Oct 2023 | 97.10 | 97.90 | 98.15 | 96.85 | 2594413 | -1.07% |
| 12 Oct 2023 | 98.15 | 99.20 | 100.30 | 97.30 | 3561269 | -0.41% |
| 11 Oct 2023 | 98.55 | 100.30 | 101.00 | 98.00 | 2176459 | -1.20% |
| 10 Oct 2023 | 99.75 | 97.55 | 101.25 | 97.55 | 2559901 | 2.36% |
| 09 Oct 2023 | 97.45 | 99.60 | 99.70 | 96.90 | 1837002 | -2.50% |
| 06 Oct 2023 | 99.95 | 100.50 | 100.75 | 99.60 | 1813824 | -0.30% |
| 05 Oct 2023 | 100.25 | 100.30 | 101.05 | 99.90 | 1550950 | 0.20% |
| 04 Oct 2023 | 100.05 | 101.35 | 102.35 | 99.90 | 2601853 | -1.96% |
| 03 Oct 2023 | 102.05 | 102.20 | 102.65 | 100.75 | 2510898 | 0.00% |
| 29 Sep 2023 | 102.05 | 96.50 | 102.60 | 96.35 | 10091452 | 4.61% |
| 28 Sep 2023 | 97.55 | 96.85 | 97.90 | 95.75 | 2456669 | 0.72% |
| 27 Sep 2023 | 96.85 | 95.40 | 97.25 | 95.10 | 3382417 | 1.68% |
| 26 Sep 2023 | 95.25 | 97.00 | 97.75 | 94.80 | 4390006 | -1.80% |
| 25 Sep 2023 | 97.00 | 98.40 | 99.15 | 96.65 | 2413916 | -1.17% |
| 22 Sep 2023 | 98.15 | 96.95 | 98.80 | 95.85 | 3624966 | 1.55% |
| 21 Sep 2023 | 96.65 | 99.75 | 100.80 | 96.20 | 5306384 | -3.11% |
| 20 Sep 2023 | 99.75 | 100.90 | 101.20 | 99.20 | 2984202 | -1.29% |
| 18 Sep 2023 | 101.05 | 101.75 | 103.80 | 100.55 | 4781937 | -0.64% |
| 15 Sep 2023 | 101.70 | 102.50 | 103.60 | 101.50 | 5351540 | -0.49% |
| 14 Sep 2023 | 102.20 | 103.35 | 104.40 | 101.95 | 3098969 | -0.78% |
| 13 Sep 2023 | 103.00 | 99.00 | 103.25 | 98.80 | 4940446 | 2.69% |
| 12 Sep 2023 | 100.30 | 105.30 | 105.90 | 99.30 | 6566148 | -4.48% |
| 11 Sep 2023 | 105.00 | 106.35 | 106.70 | 104.10 | 2989571 | -0.71% |
| 08 Sep 2023 | 105.75 | 108.15 | 108.75 | 105.40 | 5054988 | -1.31% |
| 07 Sep 2023 | 107.15 | 104.65 | 108.90 | 103.90 | 12008797 | 3.33% |
| 06 Sep 2023 | 103.70 | 103.30 | 104.90 | 103.20 | 3883161 | 0.58% |
| 05 Sep 2023 | 103.10 | 104.95 | 104.95 | 102.20 | 3451957 | -1.34% |
| 04 Sep 2023 | 104.50 | 104.30 | 105.60 | 104.00 | 3878813 | 0.53% |
| 01 Sep 2023 | 103.95 | 102.85 | 104.60 | 101.85 | 5413456 | 1.41% |
| 31 Aug 2023 | 102.50 | 101.00 | 104.15 | 100.55 | 7535394 | 2.19% |
| 30 Aug 2023 | 100.30 | 100.30 | 100.80 | 99.50 | 2807816 | 0.75% |
| 29 Aug 2023 | 99.55 | 101.50 | 102.05 | 99.40 | 2382931 | -1.24% |
| 28 Aug 2023 | 100.80 | 99.60 | 102.25 | 99.50 | 4469200 | 1.41% |
| 25 Aug 2023 | 99.40 | 99.85 | 100.40 | 98.70 | 3277207 | -0.70% |
| 24 Aug 2023 | 100.10 | 100.95 | 102.60 | 99.75 | 4853481 | -0.94% |
| 23 Aug 2023 | 101.05 | 99.50 | 102.10 | 99.00 | 4631995 | 1.35% |
| 22 Aug 2023 | 99.70 | 99.30 | 100.90 | 99.10 | 3409258 | -0.20% |
| 21 Aug 2023 | 99.90 | 99.15 | 100.50 | 98.90 | 2051546 | 1.11% |
| 18 Aug 2023 | 98.80 | 99.30 | 100.90 | 98.05 | 2497865 | -0.75% |
| 17 Aug 2023 | 99.55 | 101.70 | 102.30 | 98.65 | 3069616 | -1.53% |
| 16 Aug 2023 | 101.10 | 96.45 | 101.50 | 95.20 | 7155133 | 4.77% |
| 14 Aug 2023 | 96.50 | 98.45 | 98.60 | 95.05 | 2824795 | -1.73% |
| 11 Aug 2023 | 98.20 | 99.90 | 100.35 | 98.00 | 2141193 | -1.36% |
| 10 Aug 2023 | 99.55 | 99.40 | 101.30 | 99.10 | 5773917 | 0.20% |
| 09 Aug 2023 | 99.35 | 99.40 | 101.80 | 98.75 | 5788549 | 0.91% |
| 08 Aug 2023 | 98.45 | 102.05 | 102.55 | 98.05 | 6274551 | -3.10% |
| 07 Aug 2023 | 101.60 | 104.05 | 104.45 | 101.10 | 3540320 | -1.55% |
| 04 Aug 2023 | 103.20 | 103.20 | 104.75 | 102.25 | 7064393 | -2.41% |
| 03 Aug 2023 | 105.75 | 102.95 | 108.20 | 101.50 | 7246298 | 2.72% |
| 02 Aug 2023 | 102.95 | 103.50 | 104.90 | 100.55 | 6183231 | -0.96% |
| 01 Aug 2023 | 103.95 | 102.44 | 105.22 | 102.15 | 8787356 | 1.96% |
| 31 Jul 2023 | 101.95 | 103.32 | 103.81 | 100.63 | 6260804 | -1.28% |
| 28 Jul 2023 | 103.27 | 104.88 | 104.88 | 102.34 | 7300290 | -2.58% |
| 27 Jul 2023 | 106.01 | 102.73 | 107.42 | 102.15 | 13370821 | 3.98% |
| 26 Jul 2023 | 101.95 | 102.15 | 102.83 | 101.12 | 6333724 | 0.43% |
| 25 Jul 2023 | 101.51 | 103.37 | 103.91 | 99.90 | 6151814 | -1.05% |
| 24 Jul 2023 | 102.59 | 102.93 | 105.57 | 101.95 | 9548495 | 0.63% |
| 21 Jul 2023 | 101.95 | 97.31 | 103.08 | 96.34 | 15794965 | 4.30% |
| 20 Jul 2023 | 97.75 | 99.36 | 99.90 | 97.36 | 6048605 | -1.14% |
| 19 Jul 2023 | 98.88 | 98.63 | 100.10 | 97.22 | 6487002 | 1.21% |
| 18 Jul 2023 | 97.70 | 99.07 | 101.07 | 95.90 | 11336558 | -1.04% |
| 17 Jul 2023 | 98.73 | 90.48 | 100.59 | 90.33 | 31759161 | 9.18% |
| 14 Jul 2023 | 90.43 | 90.23 | 90.72 | 89.26 | 3143903 | 0.81% |
| 13 Jul 2023 | 89.70 | 91.21 | 91.99 | 89.11 | 3663484 | -1.29% |
| 12 Jul 2023 | 90.87 | 90.53 | 91.60 | 90.33 | 7031907 | 1.36% |
| 11 Jul 2023 | 89.65 | 89.50 | 90.72 | 89.31 | 3212121 | 0.55% |
| 10 Jul 2023 | 89.16 | 90.04 | 90.92 | 88.96 | 3033362 | -0.66% |
| 07 Jul 2023 | 89.75 | 92.28 | 92.48 | 89.06 | 5575117 | -2.59% |
| 06 Jul 2023 | 92.14 | 90.72 | 93.70 | 90.33 | 15331315 | 1.89% |
| 05 Jul 2023 | 90.43 | 89.79 | 90.87 | 88.82 | 4166310 | 1.48% |
| 04 Jul 2023 | 89.11 | 89.45 | 90.62 | 88.48 | 3963963 | -1.09% |
| 03 Jul 2023 | 90.09 | 91.21 | 91.31 | 89.55 | 4981011 | -0.21% |
| 30 Jun 2023 | 90.28 | 89.06 | 91.89 | 88.92 | 8574387 | 1.87% |
| 28 Jun 2023 | 88.62 | 88.57 | 89.06 | 87.99 | 3101709 | 0.50% |
| 27 Jun 2023 | 88.18 | 88.13 | 89.75 | 87.89 | 3275532 | 0.50% |
| 26 Jun 2023 | 87.74 | 88.67 | 88.87 | 87.21 | 3772361 | -0.94% |
| 23 Jun 2023 | 88.57 | 91.55 | 91.55 | 88.04 | 6297868 | -2.06% |
| 22 Jun 2023 | 90.43 | 92.92 | 93.07 | 89.45 | 5002120 | -2.32% |
| 21 Jun 2023 | 92.58 | 91.99 | 95.07 | 91.99 | 9059282 | 1.67% |
| 20 Jun 2023 | 91.06 | 91.99 | 92.43 | 90.53 | 5785758 | -0.81% |
| 19 Jun 2023 | 91.80 | 92.68 | 94.09 | 89.75 | 9063556 | -0.63% |
| 16 Jun 2023 | 92.38 | 91.85 | 95.46 | 90.62 | 60222120 | 2.66% |
| 15 Jun 2023 | 89.99 | 89.26 | 90.67 | 88.67 | 7831435 | 1.04% |
| 14 Jun 2023 | 89.06 | 89.75 | 91.31 | 88.09 | 9481070 | -0.60% |
| 13 Jun 2023 | 89.60 | 87.01 | 91.21 | 86.57 | 16648977 | 3.62% |
| 12 Jun 2023 | 86.47 | 86.08 | 87.60 | 85.84 | 4492103 | 0.97% |
| 09 Jun 2023 | 85.64 | 86.13 | 86.77 | 84.18 | 5850139 | -0.35% |
| 08 Jun 2023 | 85.94 | 86.57 | 87.26 | 84.86 | 6977172 | -0.10% |
| 07 Jun 2023 | 86.03 | 85.74 | 86.77 | 84.62 | 8636370 | 1.02% |
| 06 Jun 2023 | 85.16 | 87.89 | 88.23 | 84.72 | 11196969 | -2.35% |
| 05 Jun 2023 | 87.21 | 80.81 | 87.89 | 80.22 | 26451783 | 8.97% |
| 02 Jun 2023 | 80.03 | 79.64 | 80.86 | 79.44 | 3643422 | 1.18% |
| 01 Jun 2023 | 79.10 | 79.98 | 80.57 | 78.81 | 5473497 | -0.43% |
| 31 May 2023 | 79.44 | 82.42 | 82.42 | 78.91 | 7479194 | -3.16% |
| 30 May 2023 | 82.03 | 80.66 | 83.01 | 79.64 | 9360385 | 2.31% |
| 29 May 2023 | 80.18 | 82.03 | 82.67 | 79.69 | 11873114 | -0.55% |
| 26 May 2023 | 80.62 | 76.61 | 80.96 | 76.12 | 19842366 | 5.17% |
| 25 May 2023 | 76.66 | 75.20 | 81.98 | 75.20 | 47723232 | 6.15% |
| 24 May 2023 | 72.22 | 73.83 | 75.10 | 71.78 | 4439911 | -2.31% |
| 23 May 2023 | 73.93 | 73.97 | 75.00 | 73.00 | 4420538 | 0.27% |
| 22 May 2023 | 73.73 | 73.29 | 74.51 | 72.41 | 6703742 | 3.35% |
| 19 May 2023 | 71.34 | 71.19 | 71.58 | 69.97 | 1600649 | 0.98% |
| 18 May 2023 | 70.65 | 71.14 | 71.68 | 70.21 | 1734909 | -0.07% |
| 17 May 2023 | 70.70 | 70.90 | 71.83 | 70.21 | 1884329 | -0.42% |
| 16 May 2023 | 71.00 | 72.27 | 73.24 | 70.70 | 2770211 | -1.81% |
| 15 May 2023 | 72.31 | 73.44 | 73.58 | 71.97 | 1662279 | -1.34% |
| 12 May 2023 | 73.29 | 75.00 | 75.88 | 72.95 | 4060067 | -2.54% |
| 11 May 2023 | 75.20 | 74.41 | 75.78 | 72.85 | 4063049 | 1.53% |
| 10 May 2023 | 74.07 | 73.24 | 74.85 | 71.87 | 6618996 | 1.47% |
| 09 May 2023 | 73.00 | 72.80 | 74.56 | 71.44 | 5815292 | 1.08% |
| 08 May 2023 | 72.22 | 69.92 | 73.05 | 69.14 | 5338696 | 3.72% |
| 05 May 2023 | 69.63 | 71.19 | 72.07 | 69.34 | 3446966 | -2.59% |
| 04 May 2023 | 71.48 | 69.78 | 71.97 | 69.48 | 3913620 | 2.88% |
| 03 May 2023 | 69.48 | 70.46 | 70.95 | 69.09 | 2120854 | -1.39% |
| 02 May 2023 | 70.46 | 69.34 | 71.14 | 69.34 | 3196321 | 1.91% |
| 28 Apr 2023 | 69.14 | 68.75 | 69.92 | 68.75 | 3548407 | 1.14% |
| 27 Apr 2023 | 68.36 | 68.60 | 68.95 | 67.92 | 2017381 | 0.43% |
| 26 Apr 2023 | 68.07 | 69.09 | 69.63 | 67.92 | 3208907 | -1.33% |
| 25 Apr 2023 | 68.99 | 70.26 | 70.36 | 68.65 | 3215917 | -1.40% |
| 24 Apr 2023 | 69.97 | 72.70 | 72.75 | 69.82 | 3959115 | -3.37% |
| 21 Apr 2023 | 72.41 | 72.36 | 73.93 | 71.00 | 5199880 | -0.07% |
| 20 Apr 2023 | 72.46 | 76.51 | 76.81 | 71.97 | 7289965 | -4.32% |
| 19 Apr 2023 | 75.73 | 71.83 | 77.39 | 71.83 | 25152049 | 7.92% |
| 18 Apr 2023 | 70.17 | 70.12 | 71.19 | 69.53 | 3396652 | 0.50% |
| 17 Apr 2023 | 69.82 | 70.07 | 70.70 | 69.34 | 1672185 | 0.00% |
| 13 Apr 2023 | 69.82 | 71.29 | 71.78 | 69.48 | 2535369 | -1.59% |
| 12 Apr 2023 | 70.95 | 67.87 | 72.61 | 67.43 | 7755295 | 4.99% |
| 11 Apr 2023 | 67.58 | 68.60 | 69.14 | 67.09 | 2922020 | -1.00% |
| 10 Apr 2023 | 68.26 | 68.36 | 68.75 | 67.43 | 3314413 | -0.15% |
| 06 Apr 2023 | 68.36 | 68.95 | 68.99 | 67.92 | 2459640 | -1.41% |
| 05 Apr 2023 | 69.34 | 71.04 | 71.53 | 68.85 | 3803176 | -1.24% |
| 03 Apr 2023 | 70.21 | 67.63 | 71.00 | 67.58 | 5434217 | 5.03% |
| 31 Mar 2023 | 66.85 | 66.06 | 69.14 | 66.06 | 6079287 | 2.09% |
| 29 Mar 2023 | 65.48 | 62.74 | 66.31 | 61.72 | 5046563 | 4.85% |
| 28 Mar 2023 | 62.45 | 63.57 | 63.92 | 61.62 | 4895002 | -1.55% |
| 27 Mar 2023 | 63.43 | 66.41 | 66.41 | 62.70 | 3803398 | -4.13% |
| 24 Mar 2023 | 66.16 | 68.26 | 68.70 | 65.97 | 2194665 | -3.01% |
| 23 Mar 2023 | 68.21 | 67.04 | 68.75 | 65.97 | 4596056 | 2.03% |
| 22 Mar 2023 | 66.85 | 67.43 | 68.80 | 66.60 | 3761247 | -0.36% |
| 21 Mar 2023 | 67.09 | 66.11 | 69.24 | 66.02 | 5266746 | 2.08% |
| 20 Mar 2023 | 65.72 | 66.80 | 66.80 | 64.65 | 3425531 | 0.37% |
| 17 Mar 2023 | 65.48 | 67.82 | 69.09 | 65.04 | 4743309 | -2.68% |
| 16 Mar 2023 | 67.28 | 67.38 | 68.51 | 66.60 | 3869699 | -0.72% |
| 15 Mar 2023 | 67.77 | 68.36 | 71.00 | 67.38 | 11424787 | 1.01% |
| 14 Mar 2023 | 67.09 | 68.60 | 70.26 | 66.06 | 5658060 | -1.71% |
| 13 Mar 2023 | 68.26 | 70.21 | 72.56 | 67.97 | 7814703 | -3.26% |
| 10 Mar 2023 | 70.56 | 72.51 | 72.51 | 70.31 | 4346659 | -3.21% |
| 09 Mar 2023 | 72.90 | 74.71 | 74.85 | 72.66 | 4147291 | -1.98% |
| 08 Mar 2023 | 74.37 | 76.27 | 76.27 | 74.22 | 3784828 | -2.56% |
| 06 Mar 2023 | 76.32 | 76.71 | 77.44 | 76.07 | 2766166 | -0.07% |
| 03 Mar 2023 | 76.37 | 77.34 | 77.59 | 76.03 | 2875077 | -0.75% |
| 02 Mar 2023 | 76.95 | 78.17 | 78.95 | 76.42 | 1916621 | -1.45% |
| 01 Mar 2023 | 78.08 | 77.05 | 79.39 | 76.42 | 2304426 | 1.47% |
| 28 Feb 2023 | 76.95 | 78.17 | 78.76 | 76.46 | 1681395 | -1.26% |
| 27 Feb 2023 | 77.93 | 80.37 | 80.37 | 77.15 | 3736554 | -3.10% |
| 24 Feb 2023 | 80.42 | 81.54 | 81.93 | 79.78 | 1506772 | -0.84% |
| 23 Feb 2023 | 81.10 | 82.13 | 82.62 | 80.32 | 1530588 | -1.25% |
| 22 Feb 2023 | 82.13 | 83.98 | 84.18 | 81.93 | 2232518 | -2.83% |
| 21 Feb 2023 | 84.52 | 87.01 | 87.06 | 83.69 | 2542984 | -2.48% |
| 20 Feb 2023 | 86.67 | 88.92 | 89.55 | 86.23 | 1893543 | -2.85% |
| 17 Feb 2023 | 89.21 | 89.26 | 92.68 | 88.13 | 4933334 | -0.06% |
| 16 Feb 2023 | 89.26 | 85.35 | 90.14 | 82.71 | 6771804 | 5.36% |
| 15 Feb 2023 | 84.72 | 83.54 | 85.69 | 83.50 | 1838760 | 1.23% |
| 14 Feb 2023 | 83.69 | 83.98 | 84.77 | 82.57 | 2358110 | -0.18% |
| 13 Feb 2023 | 83.84 | 88.04 | 89.11 | 83.35 | 4185219 | -2.88% |
| 10 Feb 2023 | 86.33 | 87.30 | 90.62 | 80.66 | 18349233 | -1.07% |
| 09 Feb 2023 | 87.26 | 92.77 | 92.77 | 85.50 | 12169589 | -9.92% |
| 08 Feb 2023 | 96.87 | 96.24 | 97.36 | 95.41 | 2142158 | 1.17% |
| 07 Feb 2023 | 95.75 | 98.14 | 98.58 | 95.02 | 1950506 | -2.25% |
| 06 Feb 2023 | 97.95 | 98.73 | 100.05 | 96.92 | 2142842 | -0.30% |
| 03 Feb 2023 | 98.24 | 97.75 | 100.88 | 95.02 | 2187288 | 0.59% |
| 02 Feb 2023 | 97.66 | 98.10 | 101.56 | 96.78 | 1994647 | -0.45% |
| 01 Feb 2023 | 98.10 | 103.22 | 103.32 | 97.46 | 1964984 | -4.28% |
| 31 Jan 2023 | 102.49 | 99.61 | 104.98 | 99.61 | 5122152 | 2.89% |
| 30 Jan 2023 | 99.61 | 100.29 | 102.78 | 99.02 | 3386768 | -0.83% |
| 27 Jan 2023 | 100.44 | 105.76 | 105.76 | 99.51 | 2677180 | -5.03% |
| 25 Jan 2023 | 105.76 | 106.45 | 107.42 | 104.39 | 1288115 | -1.50% |
| 24 Jan 2023 | 107.37 | 108.94 | 109.57 | 106.20 | 1813320 | -1.21% |
| 23 Jan 2023 | 108.69 | 110.79 | 111.18 | 107.52 | 1809951 | -1.41% |
| 20 Jan 2023 | 110.25 | 109.57 | 113.43 | 109.57 | 1729786 | -0.35% |
| 19 Jan 2023 | 110.64 | 112.01 | 112.70 | 110.06 | 1515700 | -1.74% |
| 18 Jan 2023 | 112.60 | 113.33 | 113.87 | 112.30 | 919609 | -0.12% |
| 17 Jan 2023 | 112.74 | 113.92 | 114.65 | 111.77 | 979636 | -0.86% |
| 16 Jan 2023 | 113.72 | 114.55 | 116.60 | 112.70 | 1935195 | -0.81% |
| 13 Jan 2023 | 114.65 | 113.62 | 115.62 | 113.28 | 1300848 | 1.30% |
| 12 Jan 2023 | 113.18 | 113.92 | 114.89 | 112.55 | 2035069 | -0.68% |
| 11 Jan 2023 | 113.96 | 116.94 | 118.07 | 113.53 | 3541304 | -1.98% |
| 10 Jan 2023 | 116.26 | 114.45 | 117.68 | 114.11 | 5246471 | 1.93% |
| 09 Jan 2023 | 114.06 | 113.48 | 116.21 | 113.48 | 2417325 | 0.95% |
| 06 Jan 2023 | 112.99 | 116.41 | 116.45 | 111.91 | 2247804 | -2.53% |
| 05 Jan 2023 | 115.92 | 117.68 | 117.97 | 115.23 | 1662280 | -1.00% |
| 04 Jan 2023 | 117.09 | 120.95 | 120.95 | 115.97 | 2972048 | -3.23% |
| 03 Jan 2023 | 121.00 | 121.39 | 123.63 | 120.56 | 3860192 | 1.15% |
| 02 Jan 2023 | 119.63 | 112.74 | 120.36 | 111.96 | 4005568 | 6.85% |
| 30 Dec 2022 | 111.96 | 114.40 | 115.97 | 111.72 | 2216725 | -1.63% |
| 29 Dec 2022 | 113.82 | 111.86 | 114.94 | 110.55 | 2508707 | 1.79% |
| 28 Dec 2022 | 111.82 | 113.92 | 113.92 | 111.62 | 1576833 | -1.33% |
| 27 Dec 2022 | 113.33 | 114.79 | 115.82 | 112.99 | 1808800 | -0.47% |
| 26 Dec 2022 | 113.87 | 112.30 | 115.48 | 111.38 | 2293883 | 1.83% |
| 23 Dec 2022 | 111.82 | 118.16 | 119.92 | 110.40 | 2946083 | -5.68% |
| 22 Dec 2022 | 118.55 | 119.14 | 122.95 | 118.16 | 2650897 | -0.29% |
| 21 Dec 2022 | 118.90 | 123.10 | 124.95 | 118.60 | 3603810 | -2.91% |
| 20 Dec 2022 | 122.46 | 124.17 | 124.41 | 121.63 | 1805758 | -0.95% |
| 19 Dec 2022 | 123.63 | 125.00 | 125.73 | 123.05 | 1206950 | -0.91% |
| 16 Dec 2022 | 124.76 | 127.34 | 127.34 | 124.12 | 1693379 | -1.66% |
| 15 Dec 2022 | 126.86 | 129.10 | 129.88 | 126.37 | 2758537 | -1.44% |
| 14 Dec 2022 | 128.71 | 129.39 | 130.66 | 128.42 | 1809906 | -0.22% |
| 13 Dec 2022 | 129.00 | 131.25 | 131.79 | 128.81 | 1518980 | -1.60% |
| 12 Dec 2022 | 131.10 | 128.86 | 132.23 | 127.93 | 1611507 | 1.90% |
| 09 Dec 2022 | 128.66 | 129.88 | 132.03 | 128.03 | 1850244 | -0.76% |
| 08 Dec 2022 | 129.64 | 131.69 | 133.50 | 128.91 | 2570548 | -1.34% |
| 07 Dec 2022 | 131.40 | 134.57 | 135.20 | 130.18 | 1742964 | -1.90% |
| 06 Dec 2022 | 133.94 | 138.72 | 140.04 | 133.74 | 3034834 | -3.45% |
| 05 Dec 2022 | 138.72 | 138.28 | 140.48 | 137.26 | 2267457 | 0.89% |
| 02 Dec 2022 | 137.50 | 135.40 | 138.96 | 133.74 | 2299740 | 2.06% |
| 01 Dec 2022 | 134.72 | 131.84 | 142.38 | 130.71 | 9988418 | 2.72% |
| 30 Nov 2022 | 131.15 | 132.67 | 133.30 | 130.42 | 2457548 | -1.03% |
| 29 Nov 2022 | 132.52 | 129.39 | 137.11 | 129.39 | 4268467 | 2.73% |
| 28 Nov 2022 | 129.00 | 131.44 | 133.35 | 128.56 | 2747229 | -1.13% |
| 25 Nov 2022 | 130.47 | 129.88 | 134.57 | 129.44 | 2075897 | 0.72% |
| 24 Nov 2022 | 129.54 | 130.86 | 131.93 | 128.81 | 1172359 | -0.38% |
| 23 Nov 2022 | 130.03 | 126.46 | 130.61 | 126.37 | 2398090 | 3.42% |
| 22 Nov 2022 | 125.73 | 131.54 | 132.13 | 125.24 | 3057948 | -3.88% |
| 21 Nov 2022 | 130.81 | 133.74 | 137.11 | 130.18 | 4423728 | -1.54% |
| 18 Nov 2022 | 132.86 | 124.85 | 135.99 | 123.05 | 7067483 | 7.42% |
| 17 Nov 2022 | 123.68 | 130.71 | 131.84 | 122.27 | 5253324 | -5.34% |
| 16 Nov 2022 | 130.66 | 136.08 | 137.50 | 130.13 | 4086202 | -3.92% |
| 15 Nov 2022 | 135.99 | 137.26 | 138.38 | 135.25 | 2190221 | -0.18% |
| 14 Nov 2022 | 136.23 | 138.67 | 140.33 | 135.01 | 2584642 | -0.85% |
| 11 Nov 2022 | 137.40 | 141.55 | 143.16 | 134.86 | 4143529 | -1.58% |
| 10 Nov 2022 | 139.60 | 151.37 | 153.71 | 132.81 | 15240202 | -8.72% |
| 09 Nov 2022 | 152.93 | 152.34 | 157.23 | 151.61 | 6379471 | -4.45% |
| 07 Nov 2022 | 160.06 | 167.28 | 167.97 | 157.32 | 6768484 | -3.36% |
| 04 Nov 2022 | 165.62 | 170.90 | 173.44 | 164.40 | 5720073 | -3.09% |
| 03 Nov 2022 | 170.90 | 162.99 | 174.76 | 156.59 | 23472945 | 4.82% |
| 02 Nov 2022 | 163.04 | 159.18 | 163.04 | 158.45 | 10183764 | 5.00% |
| 01 Nov 2022 | 155.27 | 159.52 | 168.65 | 153.86 | 49925050 | -3.58% |
| 31 Oct 2022 | 161.03 | 147.46 | 162.45 | 147.46 | 8209269 | 4.06% |
| 28 Oct 2022 | 154.74 | 152.88 | 158.89 | 151.12 | 10787437 | -2.70% |
| 27 Oct 2022 | 159.03 | 162.26 | 165.92 | 159.03 | 7511338 | -4.99% |
| 25 Oct 2022 | 167.38 | 153.03 | 169.04 | 153.03 | 10174279 | 3.94% |
| 24 Oct 2022 | 161.03 | 165.53 | 175.34 | 159.13 | 1969472 | -3.85% |
| 21 Oct 2022 | 167.48 | 167.48 | 167.48 | 167.48 | 285871 | -4.99% |
| 20 Oct 2022 | 176.27 | 176.27 | 176.27 | 176.27 | 1670766 | -5.00% |
