RAILTEL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Apr 2025 | 292.30 | 292.00 | 295.10 | 288.15 | 1093173 | 2.60% |
| 09 Apr 2025 | 284.90 | 291.45 | 291.45 | 284.05 | 912857 | -2.11% |
| 08 Apr 2025 | 291.05 | 289.95 | 292.95 | 284.25 | 1249478 | 3.37% |
| 07 Apr 2025 | 281.55 | 266.00 | 288.00 | 266.00 | 2320611 | -5.38% |
| 04 Apr 2025 | 297.55 | 309.00 | 312.00 | 294.25 | 1838279 | -4.55% |
| 03 Apr 2025 | 311.75 | 302.50 | 314.80 | 301.40 | 2116016 | 1.51% |
| 02 Apr 2025 | 307.10 | 302.10 | 308.90 | 294.55 | 2052515 | 1.89% |
| 01 Apr 2025 | 301.40 | 305.35 | 308.40 | 300.20 | 2706011 | -0.38% |
| 28 Mar 2025 | 302.55 | 307.00 | 318.75 | 301.50 | 2651784 | -1.80% |
| 27 Mar 2025 | 308.10 | 306.30 | 313.90 | 303.00 | 2831491 | 0.03% |
| 26 Mar 2025 | 308.00 | 322.95 | 325.30 | 306.00 | 2175910 | -4.75% |
| 25 Mar 2025 | 323.35 | 329.85 | 336.90 | 319.45 | 3622244 | -1.27% |
| 24 Mar 2025 | 327.50 | 318.00 | 339.40 | 316.70 | 20867260 | 5.73% |
| 21 Mar 2025 | 309.75 | 298.90 | 321.65 | 295.35 | 7527427 | 4.12% |
| 20 Mar 2025 | 297.50 | 298.10 | 305.75 | 293.10 | 2479811 | 0.40% |
| 19 Mar 2025 | 296.30 | 283.20 | 303.50 | 283.20 | 3365639 | 5.18% |
| 18 Mar 2025 | 281.70 | 276.55 | 282.90 | 276.40 | 1490704 | 2.21% |
| 17 Mar 2025 | 275.60 | 283.95 | 286.45 | 273.85 | 1400879 | -2.70% |
| 13 Mar 2025 | 283.25 | 289.45 | 291.20 | 282.00 | 1149035 | -2.14% |
| 12 Mar 2025 | 289.45 | 295.30 | 298.70 | 288.00 | 1346459 | -1.09% |
| 11 Mar 2025 | 292.65 | 285.00 | 294.15 | 279.25 | 1841463 | 0.17% |
| 10 Mar 2025 | 292.15 | 304.90 | 309.00 | 287.60 | 3986476 | -2.19% |
| 07 Mar 2025 | 298.70 | 297.75 | 306.00 | 293.45 | 2121243 | 0.95% |
| 06 Mar 2025 | 295.90 | 292.00 | 300.65 | 290.20 | 2160486 | 2.23% |
| 05 Mar 2025 | 289.45 | 281.20 | 293.20 | 281.20 | 1995472 | 2.93% |
| 04 Mar 2025 | 281.20 | 271.85 | 285.90 | 270.00 | 2196687 | 1.42% |
| 03 Mar 2025 | 277.25 | 285.00 | 289.70 | 265.50 | 3040637 | -1.39% |
| 28 Feb 2025 | 281.15 | 291.50 | 294.60 | 275.20 | 2244463 | -5.53% |
| 27 Feb 2025 | 297.60 | 309.95 | 312.80 | 294.50 | 1820686 | -3.22% |
| 25 Feb 2025 | 307.50 | 307.30 | 311.80 | 301.65 | 1478990 | -0.29% |
| 24 Feb 2025 | 308.40 | 308.00 | 315.50 | 306.30 | 6236194 | 0.95% |
| 21 Feb 2025 | 305.50 | 311.00 | 322.45 | 304.05 | 1765645 | -2.46% |
| 20 Feb 2025 | 313.20 | 311.00 | 321.45 | 307.05 | 2155197 | -0.38% |
| 19 Feb 2025 | 314.40 | 288.00 | 316.50 | 285.50 | 3638982 | 7.60% |
| 18 Feb 2025 | 292.20 | 304.05 | 307.00 | 285.00 | 2666364 | -3.99% |
| 17 Feb 2025 | 304.35 | 302.15 | 315.00 | 296.70 | 3070058 | -0.56% |
| 14 Feb 2025 | 306.05 | 323.20 | 325.10 | 302.25 | 1782400 | -5.31% |
| 13 Feb 2025 | 323.20 | 327.25 | 334.70 | 321.05 | 1783509 | -0.14% |
| 12 Feb 2025 | 323.65 | 327.80 | 328.45 | 305.20 | 2925724 | -1.28% |
| 11 Feb 2025 | 327.85 | 345.00 | 345.00 | 326.00 | 1442518 | -5.15% |
| 10 Feb 2025 | 345.65 | 350.00 | 353.10 | 339.30 | 1062069 | -2.00% |
| 07 Feb 2025 | 352.70 | 358.45 | 358.70 | 349.10 | 980026 | -1.60% |
| 06 Feb 2025 | 358.45 | 359.70 | 361.70 | 356.00 | 956711 | 0.08% |
| 05 Feb 2025 | 358.15 | 359.00 | 367.55 | 357.00 | 1356976 | 0.60% |
| 04 Feb 2025 | 356.00 | 364.00 | 368.80 | 352.10 | 1933976 | -0.57% |
| 03 Feb 2025 | 358.05 | 370.70 | 374.15 | 352.10 | 3097479 | -5.44% |
| 01 Feb 2025 | 378.65 | 408.50 | 426.40 | 367.60 | 8084800 | -6.87% |
| 31 Jan 2025 | 406.60 | 386.00 | 410.75 | 380.10 | 4697648 | 5.87% |
| 30 Jan 2025 | 384.05 | 378.00 | 392.45 | 373.85 | 2944665 | 2.89% |
| 29 Jan 2025 | 373.25 | 352.65 | 379.00 | 352.50 | 1987409 | 6.22% |
| 28 Jan 2025 | 351.40 | 364.95 | 371.25 | 336.00 | 4907281 | -3.46% |
| 27 Jan 2025 | 364.00 | 376.70 | 378.00 | 360.00 | 1565086 | -5.22% |
| 24 Jan 2025 | 384.05 | 391.30 | 395.35 | 380.90 | 1285959 | -1.84% |
| 23 Jan 2025 | 391.25 | 392.00 | 399.70 | 385.05 | 1514202 | 0.06% |
| 22 Jan 2025 | 391.00 | 406.75 | 409.80 | 382.40 | 2523108 | -2.55% |
| 21 Jan 2025 | 401.25 | 417.00 | 417.60 | 399.00 | 1770717 | -3.78% |
| 20 Jan 2025 | 417.00 | 414.35 | 424.00 | 409.80 | 1834522 | 0.64% |
| 17 Jan 2025 | 414.35 | 407.95 | 421.65 | 402.00 | 4060820 | 0.39% |
| 16 Jan 2025 | 412.75 | 386.00 | 416.50 | 382.10 | 8250714 | 9.56% |
| 15 Jan 2025 | 376.75 | 380.80 | 386.60 | 374.50 | 1513860 | -0.07% |
| 14 Jan 2025 | 377.00 | 365.00 | 380.00 | 363.30 | 1782361 | 4.78% |
| 13 Jan 2025 | 359.80 | 374.90 | 389.70 | 353.20 | 2786746 | -5.13% |
| 10 Jan 2025 | 379.25 | 399.70 | 399.70 | 377.35 | 1449461 | -5.14% |
| 09 Jan 2025 | 399.80 | 408.70 | 408.70 | 397.30 | 844932 | -2.38% |
| 08 Jan 2025 | 409.55 | 401.00 | 417.30 | 396.20 | 3613402 | 2.46% |
| 07 Jan 2025 | 399.70 | 398.00 | 405.00 | 396.45 | 988903 | 1.01% |
| 06 Jan 2025 | 395.70 | 424.65 | 424.70 | 393.60 | 2104629 | -6.35% |
| 03 Jan 2025 | 422.55 | 424.70 | 427.95 | 418.55 | 1969790 | 0.07% |
| 02 Jan 2025 | 422.25 | 419.90 | 434.15 | 412.15 | 18061910 | 4.25% |
| 01 Jan 2025 | 405.05 | 403.55 | 407.00 | 401.15 | 853646 | 0.25% |
| 31 Dec 2024 | 404.05 | 390.05 | 412.90 | 388.55 | 2911898 | 2.84% |
| 30 Dec 2024 | 392.90 | 398.00 | 403.75 | 392.00 | 945150 | -1.49% |
| 27 Dec 2024 | 398.85 | 401.10 | 404.70 | 397.50 | 617370 | -0.65% |
| 26 Dec 2024 | 401.45 | 398.90 | 403.95 | 395.10 | 843843 | 1.07% |
| 24 Dec 2024 | 397.20 | 395.80 | 405.70 | 394.95 | 1056575 | 0.32% |
| 23 Dec 2024 | 395.95 | 402.90 | 406.25 | 393.60 | 1228395 | -1.17% |
| 20 Dec 2024 | 400.65 | 420.00 | 425.80 | 397.50 | 1638869 | -4.36% |
| 19 Dec 2024 | 418.90 | 410.00 | 421.80 | 410.00 | 1156889 | -1.68% |
| 18 Dec 2024 | 426.05 | 436.40 | 437.30 | 423.20 | 1184472 | -2.29% |
| 17 Dec 2024 | 436.05 | 445.00 | 452.85 | 433.65 | 2392818 | -1.33% |
| 16 Dec 2024 | 441.95 | 441.70 | 448.60 | 439.00 | 1214953 | 0.25% |
| 13 Dec 2024 | 440.85 | 444.00 | 444.00 | 428.35 | 2075556 | -1.20% |
| 12 Dec 2024 | 446.20 | 451.45 | 454.50 | 443.55 | 2134406 | -1.17% |
| 11 Dec 2024 | 451.50 | 435.80 | 461.20 | 432.55 | 8229904 | 3.71% |
| 10 Dec 2024 | 435.35 | 444.15 | 445.00 | 430.70 | 2064445 | -1.48% |
| 09 Dec 2024 | 441.90 | 438.65 | 444.90 | 436.65 | 2964318 | 1.39% |
| 06 Dec 2024 | 435.85 | 417.80 | 437.45 | 416.10 | 4129624 | 4.42% |
| 05 Dec 2024 | 417.40 | 423.15 | 427.20 | 414.20 | 1642430 | -0.83% |
| 04 Dec 2024 | 420.90 | 416.95 | 427.90 | 415.50 | 1913223 | 1.12% |
| 03 Dec 2024 | 416.25 | 411.00 | 419.60 | 409.85 | 1232881 | 1.54% |
| 02 Dec 2024 | 409.95 | 413.00 | 415.95 | 404.60 | 1574765 | -0.04% |
| 29 Nov 2024 | 410.10 | 410.35 | 411.75 | 402.60 | 1260810 | 0.58% |
| 28 Nov 2024 | 407.75 | 409.75 | 417.35 | 405.00 | 2003674 | -0.29% |
| 27 Nov 2024 | 408.95 | 396.00 | 412.00 | 391.45 | 2964168 | 4.07% |
| 26 Nov 2024 | 392.95 | 399.70 | 401.85 | 391.55 | 1359765 | -0.98% |
| 25 Nov 2024 | 396.85 | 378.00 | 402.65 | 377.95 | 7297088 | 8.79% |
| 22 Nov 2024 | 364.80 | 365.85 | 367.80 | 360.65 | 1224832 | 0.01% |
| 21 Nov 2024 | 364.75 | 375.00 | 376.45 | 360.00 | 1424797 | -2.59% |
| 19 Nov 2024 | 374.45 | 371.05 | 384.90 | 369.90 | 1628549 | 2.25% |
| 18 Nov 2024 | 366.20 | 372.20 | 376.45 | 362.20 | 1135038 | -1.61% |
| 14 Nov 2024 | 372.20 | 376.15 | 381.70 | 371.10 | 1022050 | -0.81% |
| 13 Nov 2024 | 375.25 | 389.05 | 392.60 | 373.60 | 1404290 | -3.97% |
| 12 Nov 2024 | 390.75 | 399.00 | 406.95 | 390.00 | 1066766 | -0.96% |
| 11 Nov 2024 | 394.55 | 399.95 | 403.95 | 392.00 | 1043840 | -1.68% |
| 08 Nov 2024 | 401.30 | 405.00 | 408.60 | 400.00 | 1393450 | -2.55% |
| 07 Nov 2024 | 411.80 | 420.10 | 427.00 | 409.20 | 1438194 | -1.66% |
| 06 Nov 2024 | 418.75 | 412.05 | 419.80 | 411.60 | 1007649 | 2.42% |
| 05 Nov 2024 | 408.85 | 406.90 | 412.00 | 403.40 | 1089638 | 0.28% |
| 04 Nov 2024 | 407.70 | 421.55 | 422.00 | 406.30 | 1203202 | -3.29% |
| 01 Nov 2024 | 421.55 | 422.00 | 424.50 | 420.40 | 302475 | 0.21% |
| 31 Oct 2024 | 420.65 | 416.80 | 424.55 | 413.05 | 1503860 | 0.50% |
| 30 Oct 2024 | 418.55 | 407.85 | 426.65 | 401.30 | 3786815 | 3.14% |
| 29 Oct 2024 | 405.80 | 406.75 | 411.00 | 399.00 | 2280794 | 0.38% |
| 28 Oct 2024 | 404.25 | 398.00 | 407.90 | 388.25 | 2192612 | 2.19% |
| 25 Oct 2024 | 395.60 | 414.05 | 416.60 | 390.30 | 2583414 | -4.46% |
| 24 Oct 2024 | 414.05 | 396.95 | 420.75 | 392.05 | 6205681 | 4.36% |
| 23 Oct 2024 | 396.75 | 390.70 | 404.00 | 375.10 | 2901562 | 1.55% |
| 22 Oct 2024 | 390.70 | 410.00 | 410.85 | 388.00 | 2144272 | -4.74% |
| 21 Oct 2024 | 410.15 | 421.00 | 425.10 | 408.20 | 1466263 | -3.21% |
| 18 Oct 2024 | 423.75 | 430.00 | 430.00 | 411.00 | 2652267 | -1.64% |
| 17 Oct 2024 | 430.80 | 443.00 | 446.90 | 427.00 | 6799309 | -1.79% |
| 16 Oct 2024 | 438.65 | 412.00 | 449.00 | 412.00 | 29665352 | 7.49% |
| 15 Oct 2024 | 408.10 | 411.00 | 412.40 | 405.85 | 633211 | -0.54% |
| 14 Oct 2024 | 410.30 | 413.00 | 415.50 | 407.50 | 1116306 | 0.58% |
| 11 Oct 2024 | 407.95 | 405.85 | 415.50 | 400.55 | 1621207 | 0.68% |
| 10 Oct 2024 | 405.20 | 416.70 | 420.80 | 403.65 | 1854614 | -2.53% |
| 09 Oct 2024 | 415.70 | 421.00 | 434.50 | 413.30 | 2373624 | -0.29% |
| 08 Oct 2024 | 416.90 | 392.75 | 419.60 | 385.30 | 4422387 | 5.61% |
| 07 Oct 2024 | 394.75 | 433.15 | 434.40 | 390.90 | 4437256 | -8.60% |
| 04 Oct 2024 | 431.90 | 442.00 | 445.80 | 425.80 | 1769359 | -2.54% |
| 03 Oct 2024 | 443.15 | 445.80 | 452.00 | 441.50 | 1120018 | -2.39% |
| 01 Oct 2024 | 454.00 | 463.00 | 463.65 | 452.70 | 1343679 | -1.61% |
| 30 Sep 2024 | 461.45 | 471.35 | 475.65 | 458.25 | 1637883 | -1.46% |
| 27 Sep 2024 | 468.30 | 475.00 | 478.80 | 466.00 | 2578983 | 1.45% |
| 26 Sep 2024 | 461.60 | 455.30 | 465.45 | 447.60 | 1492365 | 1.79% |
| 25 Sep 2024 | 453.50 | 464.00 | 464.45 | 451.40 | 1162240 | -2.25% |
| 24 Sep 2024 | 463.95 | 469.00 | 469.85 | 463.00 | 716941 | -1.05% |
| 23 Sep 2024 | 468.85 | 477.80 | 478.75 | 467.25 | 1060614 | -1.83% |
| 20 Sep 2024 | 477.60 | 452.50 | 485.00 | 445.80 | 6143962 | 5.92% |
| 19 Sep 2024 | 450.90 | 466.80 | 471.95 | 439.00 | 2262861 | -2.93% |
| 18 Sep 2024 | 464.50 | 475.00 | 479.65 | 463.00 | 964109 | -1.90% |
| 17 Sep 2024 | 473.50 | 470.20 | 483.25 | 465.00 | 1649773 | 0.81% |
| 16 Sep 2024 | 469.70 | 476.75 | 478.00 | 466.60 | 973085 | -0.88% |
| 13 Sep 2024 | 473.85 | 471.00 | 486.60 | 468.05 | 1764836 | 0.93% |
| 12 Sep 2024 | 469.50 | 468.60 | 474.50 | 461.05 | 1267120 | 0.75% |
| 11 Sep 2024 | 466.00 | 478.00 | 478.85 | 465.00 | 1125787 | -2.31% |
| 10 Sep 2024 | 477.00 | 471.80 | 478.90 | 470.15 | 967797 | 1.56% |
| 09 Sep 2024 | 469.65 | 483.35 | 483.50 | 465.50 | 1804835 | -3.11% |
| 06 Sep 2024 | 484.70 | 493.00 | 494.45 | 477.00 | 1757548 | -1.60% |
| 05 Sep 2024 | 492.60 | 497.60 | 502.20 | 491.20 | 1260046 | -0.34% |
| 04 Sep 2024 | 494.30 | 491.00 | 499.10 | 486.45 | 1407714 | -0.38% |
| 03 Sep 2024 | 496.20 | 498.90 | 500.95 | 491.60 | 1753127 | -0.54% |
| 02 Sep 2024 | 498.90 | 512.60 | 516.00 | 490.00 | 8577946 | 1.65% |
| 30 Aug 2024 | 490.80 | 492.10 | 498.50 | 484.35 | 2431412 | -0.25% |
| 29 Aug 2024 | 492.05 | 503.00 | 503.00 | 489.00 | 1947009 | -1.98% |
| 28 Aug 2024 | 502.00 | 502.50 | 516.75 | 499.05 | 6577529 | 0.40% |
| 27 Aug 2024 | 500.00 | 504.50 | 505.50 | 495.55 | 2841557 | -0.62% |
| 26 Aug 2024 | 503.10 | 500.00 | 505.90 | 497.35 | 3489384 | 1.17% |
| 23 Aug 2024 | 497.30 | 478.90 | 507.45 | 477.80 | 19538159 | 5.43% |
| 22 Aug 2024 | 471.70 | 471.45 | 477.70 | 465.65 | 1347859 | 0.35% |
| 21 Aug 2024 | 470.05 | 469.70 | 478.85 | 467.15 | 1272440 | 0.03% |
| 20 Aug 2024 | 469.90 | 477.50 | 477.90 | 467.55 | 1470572 | -1.19% |
| 19 Aug 2024 | 475.55 | 477.75 | 486.35 | 474.50 | 2032328 | 0.03% |
| 16 Aug 2024 | 475.40 | 469.00 | 479.50 | 469.00 | 1734742 | 2.35% |
| 14 Aug 2024 | 464.50 | 474.35 | 476.00 | 459.00 | 2095366 | -1.81% |
| 13 Aug 2024 | 473.05 | 485.50 | 494.80 | 470.50 | 3202333 | -2.01% |
| 12 Aug 2024 | 482.75 | 470.00 | 492.95 | 465.30 | 7156903 | 2.83% |
| 09 Aug 2024 | 469.45 | 461.80 | 472.00 | 456.60 | 3220377 | 2.46% |
| 08 Aug 2024 | 458.20 | 466.80 | 476.40 | 454.55 | 3698457 | -1.35% |
| 07 Aug 2024 | 464.45 | 465.00 | 468.25 | 448.35 | 4025364 | 2.65% |
| 06 Aug 2024 | 452.45 | 484.90 | 487.75 | 449.00 | 4280963 | -3.85% |
| 05 Aug 2024 | 470.55 | 479.95 | 487.00 | 461.25 | 5903275 | -6.19% |
| 02 Aug 2024 | 501.60 | 484.00 | 508.80 | 481.10 | 5675727 | 1.05% |
| 01 Aug 2024 | 496.40 | 503.35 | 505.50 | 494.00 | 2935815 | -0.74% |
| 31 Jul 2024 | 500.10 | 512.75 | 513.20 | 498.15 | 2770724 | -2.09% |
| 30 Jul 2024 | 510.75 | 510.05 | 518.90 | 503.00 | 6416199 | 0.21% |
| 29 Jul 2024 | 509.70 | 489.50 | 516.00 | 488.35 | 13323161 | 5.07% |
| 26 Jul 2024 | 485.10 | 495.05 | 502.00 | 483.75 | 5392357 | -1.51% |
| 25 Jul 2024 | 492.55 | 505.00 | 513.90 | 490.00 | 5943205 | -2.65% |
| 24 Jul 2024 | 505.95 | 496.00 | 521.50 | 493.50 | 10109238 | 3.00% |
| 23 Jul 2024 | 491.20 | 541.50 | 549.50 | 450.75 | 24569177 | -6.21% |
| 22 Jul 2024 | 523.70 | 516.35 | 536.55 | 505.75 | 9806302 | 1.42% |
| 19 Jul 2024 | 516.35 | 529.10 | 551.50 | 511.05 | 21253140 | -1.97% |
| 18 Jul 2024 | 526.70 | 556.20 | 562.00 | 520.20 | 9995015 | -5.30% |
| 16 Jul 2024 | 556.20 | 578.05 | 578.05 | 551.30 | 8190963 | -3.35% |
| 15 Jul 2024 | 575.50 | 601.00 | 608.00 | 568.60 | 13746231 | -3.59% |
| 12 Jul 2024 | 596.90 | 521.80 | 617.80 | 516.00 | 76881571 | 14.76% |
| 11 Jul 2024 | 520.15 | 524.00 | 525.75 | 510.55 | 5314924 | -0.39% |
| 10 Jul 2024 | 522.20 | 514.75 | 529.00 | 501.65 | 10847725 | 2.18% |
| 09 Jul 2024 | 511.05 | 539.80 | 544.60 | 499.00 | 12087473 | -4.49% |
| 08 Jul 2024 | 535.10 | 524.00 | 559.40 | 523.05 | 21375897 | 2.95% |
| 05 Jul 2024 | 519.75 | 489.00 | 534.40 | 487.55 | 31876881 | 6.83% |
| 04 Jul 2024 | 486.50 | 483.00 | 495.00 | 480.50 | 4313577 | 1.14% |
| 03 Jul 2024 | 481.00 | 482.60 | 488.00 | 478.10 | 4672629 | 0.15% |
| 02 Jul 2024 | 480.30 | 470.00 | 484.00 | 468.00 | 5720160 | 1.73% |
| 01 Jul 2024 | 472.15 | 468.80 | 484.80 | 463.50 | 7934442 | 1.43% |
| 28 Jun 2024 | 465.50 | 463.35 | 476.00 | 456.70 | 5659469 | 0.65% |
| 27 Jun 2024 | 462.50 | 471.10 | 479.90 | 453.10 | 5741342 | -1.36% |
| 26 Jun 2024 | 468.90 | 477.10 | 486.90 | 465.50 | 7526511 | -1.27% |
| 25 Jun 2024 | 474.95 | 499.00 | 504.90 | 471.50 | 7856082 | -4.04% |
| 24 Jun 2024 | 494.95 | 475.00 | 513.00 | 465.40 | 23616827 | 3.98% |
| 21 Jun 2024 | 476.00 | 436.65 | 490.00 | 436.25 | 51795972 | 9.56% |
| 20 Jun 2024 | 434.45 | 428.90 | 437.70 | 420.20 | 4769429 | 1.79% |
| 19 Jun 2024 | 426.80 | 438.00 | 438.00 | 414.55 | 4339851 | -1.89% |
| 18 Jun 2024 | 435.00 | 430.00 | 448.40 | 424.25 | 14292969 | 3.41% |
| 14 Jun 2024 | 420.65 | 417.90 | 427.00 | 413.55 | 3830106 | 0.83% |
| 13 Jun 2024 | 417.20 | 427.45 | 427.90 | 413.10 | 3059841 | -1.85% |
| 12 Jun 2024 | 425.05 | 420.00 | 428.00 | 414.25 | 6199254 | 1.34% |
| 11 Jun 2024 | 419.45 | 387.00 | 428.70 | 385.60 | 17289442 | 9.13% |
| 10 Jun 2024 | 384.35 | 390.00 | 400.00 | 382.50 | 4150612 | 1.51% |
| 07 Jun 2024 | 378.65 | 378.00 | 382.80 | 372.10 | 2749701 | 0.19% |
| 06 Jun 2024 | 377.95 | 362.90 | 390.90 | 362.90 | 5422996 | 6.24% |
| 05 Jun 2024 | 355.75 | 364.70 | 378.00 | 335.00 | 6584790 | -2.45% |
| 04 Jun 2024 | 364.70 | 428.00 | 428.00 | 343.65 | 7122827 | -15.10% |
| 03 Jun 2024 | 429.55 | 440.00 | 442.00 | 422.45 | 5572185 | 3.77% |
| 31 May 2024 | 413.95 | 409.85 | 416.35 | 394.65 | 3105215 | 1.76% |
| 30 May 2024 | 406.80 | 414.90 | 421.85 | 403.10 | 2133041 | -2.18% |
| 29 May 2024 | 415.85 | 414.05 | 421.00 | 411.20 | 2853800 | -0.85% |
| 28 May 2024 | 419.40 | 429.95 | 431.20 | 410.90 | 4199229 | -2.27% |
| 27 May 2024 | 429.15 | 430.45 | 443.65 | 425.00 | 3077306 | 0.16% |
| 24 May 2024 | 428.45 | 435.50 | 437.25 | 424.05 | 2969174 | -1.45% |
| 23 May 2024 | 434.75 | 429.20 | 448.10 | 425.60 | 8236547 | 1.59% |
| 22 May 2024 | 427.95 | 434.60 | 449.30 | 419.10 | 7082512 | -1.17% |
| 21 May 2024 | 433.00 | 414.60 | 435.70 | 410.25 | 13255919 | 5.10% |
| 18 May 2024 | 412.00 | 411.00 | 415.00 | 410.00 | 1398227 | 0.75% |
| 17 May 2024 | 408.95 | 403.35 | 412.90 | 400.10 | 5621683 | 1.80% |
| 16 May 2024 | 401.70 | 394.00 | 404.30 | 389.00 | 5979396 | 2.88% |
| 15 May 2024 | 390.45 | 391.95 | 392.70 | 382.20 | 2270351 | -0.05% |
| 14 May 2024 | 390.65 | 358.10 | 393.55 | 358.10 | 7401961 | 9.56% |
| 13 May 2024 | 356.55 | 363.05 | 364.00 | 348.55 | 1445689 | -1.36% |
| 10 May 2024 | 361.45 | 360.00 | 366.00 | 348.25 | 2178718 | 0.64% |
| 09 May 2024 | 359.15 | 374.15 | 375.85 | 355.95 | 1216126 | -3.76% |
| 08 May 2024 | 373.20 | 366.00 | 376.00 | 362.35 | 1404509 | 2.27% |
| 07 May 2024 | 364.90 | 376.00 | 378.00 | 359.00 | 2866484 | -2.63% |
| 06 May 2024 | 374.75 | 396.85 | 396.85 | 372.55 | 2285006 | -4.99% |
| 03 May 2024 | 394.45 | 410.00 | 411.75 | 392.20 | 4263043 | -2.89% |
| 02 May 2024 | 406.20 | 400.65 | 410.70 | 396.20 | 3800973 | 1.65% |
| 30 Apr 2024 | 399.60 | 401.20 | 406.95 | 391.75 | 2766060 | 0.11% |
| 29 Apr 2024 | 399.15 | 407.60 | 410.50 | 396.85 | 2685644 | -1.10% |
| 26 Apr 2024 | 403.60 | 397.95 | 413.40 | 392.10 | 5898177 | 1.98% |
| 25 Apr 2024 | 395.75 | 396.40 | 403.95 | 393.20 | 2800346 | -0.13% |
| 24 Apr 2024 | 396.25 | 388.00 | 398.50 | 383.75 | 3938400 | 2.50% |
| 23 Apr 2024 | 386.60 | 381.05 | 389.20 | 379.10 | 2917949 | 2.01% |
| 22 Apr 2024 | 379.00 | 368.05 | 388.90 | 368.00 | 3612013 | 3.98% |
| 19 Apr 2024 | 364.50 | 359.95 | 371.00 | 350.00 | 2041788 | 0.11% |
| 18 Apr 2024 | 364.10 | 369.50 | 374.30 | 363.10 | 2069775 | -0.79% |
| 16 Apr 2024 | 367.00 | 364.95 | 372.90 | 360.55 | 1503306 | 0.16% |
| 15 Apr 2024 | 366.40 | 374.00 | 374.00 | 356.10 | 2441738 | -3.22% |
| 12 Apr 2024 | 378.60 | 382.90 | 387.50 | 376.10 | 1760068 | -1.12% |
| 10 Apr 2024 | 382.90 | 386.50 | 387.90 | 381.90 | 1079183 | -0.85% |
| 09 Apr 2024 | 386.20 | 393.30 | 393.60 | 382.50 | 1747879 | -1.45% |
| 08 Apr 2024 | 391.90 | 397.45 | 406.65 | 390.45 | 3002998 | -0.92% |
| 05 Apr 2024 | 395.55 | 387.00 | 401.80 | 380.55 | 3970789 | 2.59% |
| 04 Apr 2024 | 385.55 | 394.05 | 400.35 | 379.55 | 2567192 | -1.47% |
| 03 Apr 2024 | 391.30 | 384.95 | 397.25 | 383.00 | 2260145 | 0.32% |
| 02 Apr 2024 | 390.05 | 388.00 | 393.90 | 379.95 | 3648800 | 0.27% |
| 01 Apr 2024 | 389.00 | 368.00 | 391.80 | 366.40 | 3868426 | 6.94% |
| 28 Mar 2024 | 363.75 | 371.50 | 374.00 | 361.50 | 1845854 | -1.18% |
| 27 Mar 2024 | 368.10 | 366.00 | 373.95 | 361.75 | 2780227 | 1.06% |
| 26 Mar 2024 | 364.25 | 360.60 | 371.35 | 356.30 | 3384389 | 1.11% |
| 22 Mar 2024 | 360.25 | 358.00 | 365.80 | 356.15 | 2689947 | 0.61% |
| 21 Mar 2024 | 358.05 | 355.10 | 363.90 | 352.45 | 3445391 | 2.33% |
| 20 Mar 2024 | 349.90 | 350.70 | 356.60 | 332.80 | 4942232 | 0.89% |
| 19 Mar 2024 | 346.80 | 354.00 | 355.50 | 341.85 | 2513642 | -2.03% |
| 18 Mar 2024 | 354.00 | 369.00 | 378.70 | 351.55 | 6650728 | 0.93% |
| 15 Mar 2024 | 350.75 | 347.35 | 368.55 | 336.05 | 11503398 | 3.45% |
| 14 Mar 2024 | 339.05 | 308.15 | 339.05 | 301.40 | 8014390 | 9.99% |
| 13 Mar 2024 | 308.25 | 387.95 | 394.70 | 308.25 | 14482150 | -20.00% |
| 12 Mar 2024 | 385.30 | 411.25 | 413.20 | 382.35 | 5599997 | -6.31% |
| 11 Mar 2024 | 411.25 | 422.65 | 433.95 | 406.70 | 3789355 | -2.40% |
| 07 Mar 2024 | 421.35 | 419.30 | 428.55 | 418.60 | 3888393 | 0.75% |
| 06 Mar 2024 | 418.20 | 434.90 | 438.35 | 414.65 | 4755245 | -4.59% |
| 05 Mar 2024 | 438.30 | 442.65 | 451.25 | 430.70 | 7003977 | -0.53% |
| 04 Mar 2024 | 440.65 | 459.80 | 469.35 | 438.55 | 5682501 | -3.98% |
| 02 Mar 2024 | 458.90 | 446.85 | 464.70 | 442.00 | 1259604 | 2.77% |
| 01 Mar 2024 | 446.55 | 455.00 | 458.50 | 443.85 | 6447880 | -0.53% |
| 29 Feb 2024 | 448.95 | 456.00 | 458.20 | 433.35 | 14087679 | -1.21% |
| 28 Feb 2024 | 454.45 | 473.50 | 491.45 | 448.25 | 21720777 | -3.30% |
| 27 Feb 2024 | 469.95 | 418.00 | 483.60 | 417.40 | 48166328 | 10.62% |
| 26 Feb 2024 | 424.85 | 409.90 | 428.00 | 404.20 | 10397183 | 4.19% |
| 23 Feb 2024 | 407.75 | 381.85 | 413.30 | 381.55 | 15712272 | 7.20% |
| 22 Feb 2024 | 380.35 | 378.80 | 383.00 | 369.00 | 2465889 | 1.21% |
| 21 Feb 2024 | 375.80 | 391.80 | 394.70 | 374.20 | 2559860 | -3.59% |
| 20 Feb 2024 | 389.80 | 392.00 | 399.75 | 386.65 | 2543909 | -0.12% |
| 19 Feb 2024 | 390.25 | 380.00 | 408.60 | 378.50 | 7770487 | 3.05% |
| 16 Feb 2024 | 378.70 | 386.45 | 388.80 | 371.70 | 3936621 | -1.62% |
| 15 Feb 2024 | 384.95 | 379.85 | 391.80 | 378.70 | 4384229 | 2.27% |
| 14 Feb 2024 | 376.40 | 366.00 | 385.50 | 361.80 | 6295167 | 2.70% |
| 13 Feb 2024 | 366.50 | 358.00 | 381.70 | 354.75 | 10213124 | 0.88% |
| 12 Feb 2024 | 363.30 | 396.85 | 398.60 | 356.00 | 11328623 | -8.45% |
| 09 Feb 2024 | 396.85 | 430.00 | 441.00 | 393.10 | 9165487 | -8.21% |
| 08 Feb 2024 | 432.35 | 429.00 | 446.50 | 422.60 | 8199828 | 1.81% |
| 07 Feb 2024 | 424.65 | 414.80 | 438.50 | 412.85 | 8557930 | 3.41% |
| 06 Feb 2024 | 410.65 | 410.90 | 414.00 | 398.00 | 4665753 | 0.26% |
| 05 Feb 2024 | 409.60 | 422.00 | 429.50 | 405.00 | 4771098 | -2.24% |
| 02 Feb 2024 | 419.00 | 424.00 | 426.60 | 411.55 | 5184893 | -0.23% |
| 01 Feb 2024 | 419.95 | 443.00 | 446.75 | 417.20 | 10730870 | -4.00% |
| 31 Jan 2024 | 437.45 | 427.00 | 439.50 | 421.70 | 7534984 | 3.26% |
| 30 Jan 2024 | 423.65 | 433.70 | 450.95 | 420.00 | 8411710 | -1.51% |
| 29 Jan 2024 | 430.15 | 440.80 | 446.50 | 428.00 | 9928039 | -1.74% |
| 25 Jan 2024 | 437.75 | 407.05 | 459.20 | 406.20 | 59292767 | 10.15% |
| 24 Jan 2024 | 397.40 | 387.25 | 407.05 | 369.00 | 14014839 | 2.62% |
| 23 Jan 2024 | 387.25 | 446.00 | 449.30 | 382.95 | 27738038 | -12.78% |
| 20 Jan 2024 | 444.00 | 390.00 | 453.90 | 389.10 | 31661864 | 14.79% |
| 19 Jan 2024 | 386.80 | 365.60 | 395.90 | 362.20 | 26165417 | 6.56% |
| 18 Jan 2024 | 363.00 | 367.55 | 372.70 | 345.10 | 6218795 | 0.04% |
| 17 Jan 2024 | 362.85 | 356.95 | 368.00 | 349.20 | 5747854 | 0.95% |
| 16 Jan 2024 | 359.45 | 367.35 | 374.40 | 352.15 | 6458140 | -1.67% |
| 15 Jan 2024 | 365.55 | 357.50 | 374.40 | 356.00 | 12979689 | 2.83% |
| 12 Jan 2024 | 355.50 | 355.00 | 358.40 | 353.10 | 2303153 | 0.72% |
| 11 Jan 2024 | 352.95 | 353.30 | 359.80 | 351.50 | 4931697 | 0.47% |
| 10 Jan 2024 | 351.30 | 351.05 | 356.50 | 345.60 | 6277305 | 0.59% |
| 09 Jan 2024 | 349.25 | 350.90 | 355.30 | 346.00 | 6116697 | 0.60% |
| 08 Jan 2024 | 347.15 | 356.75 | 357.40 | 343.55 | 6629486 | -2.44% |
| 05 Jan 2024 | 355.85 | 357.40 | 361.00 | 347.70 | 4043982 | 0.17% |
| 04 Jan 2024 | 355.25 | 366.00 | 369.70 | 353.00 | 10470903 | -2.20% |
| 03 Jan 2024 | 363.25 | 354.00 | 374.00 | 349.20 | 15491354 | 2.63% |
| 02 Jan 2024 | 353.95 | 355.15 | 363.90 | 345.35 | 12587553 | 0.25% |
| 01 Jan 2024 | 353.05 | 340.90 | 371.15 | 339.95 | 31508799 | 4.45% |
| 29 Dec 2023 | 338.00 | 298.00 | 348.00 | 297.55 | 45390991 | 15.18% |
| 28 Dec 2023 | 293.45 | 297.50 | 298.85 | 292.55 | 1904472 | -1.03% |
| 27 Dec 2023 | 296.50 | 299.00 | 302.80 | 294.20 | 2245883 | -0.42% |
| 26 Dec 2023 | 297.75 | 297.85 | 301.75 | 294.00 | 3613177 | 0.47% |
| 22 Dec 2023 | 296.35 | 295.75 | 304.00 | 293.05 | 5361397 | 1.65% |
| 21 Dec 2023 | 291.55 | 285.00 | 294.80 | 279.05 | 6265463 | 0.80% |
| 20 Dec 2023 | 289.25 | 317.45 | 317.70 | 285.05 | 8202803 | -8.12% |
| 19 Dec 2023 | 314.80 | 302.00 | 320.85 | 300.25 | 16494360 | 4.60% |
| 18 Dec 2023 | 300.95 | 297.40 | 304.80 | 293.15 | 4354425 | 1.33% |
| 15 Dec 2023 | 297.00 | 301.45 | 306.80 | 295.25 | 6313593 | -0.74% |
| 14 Dec 2023 | 299.20 | 289.20 | 305.80 | 288.50 | 15366090 | 4.05% |
| 13 Dec 2023 | 287.55 | 290.00 | 291.30 | 286.55 | 1970587 | -0.66% |
| 12 Dec 2023 | 289.45 | 296.55 | 297.75 | 286.75 | 3640487 | -1.61% |
| 11 Dec 2023 | 294.20 | 288.40 | 302.00 | 287.05 | 9532610 | 2.46% |
| 08 Dec 2023 | 287.15 | 286.60 | 299.65 | 283.30 | 10910935 | 0.63% |
| 07 Dec 2023 | 285.35 | 285.00 | 288.25 | 282.00 | 2149036 | -0.16% |
| 06 Dec 2023 | 285.80 | 289.60 | 289.80 | 285.05 | 2442375 | -1.31% |
| 05 Dec 2023 | 289.60 | 287.50 | 292.00 | 280.45 | 3193642 | 1.15% |
| 04 Dec 2023 | 286.30 | 287.30 | 292.30 | 283.55 | 5706431 | 1.52% |
| 01 Dec 2023 | 282.00 | 291.15 | 298.50 | 280.05 | 8917695 | -2.93% |
| 30 Nov 2023 | 290.50 | 287.00 | 294.00 | 273.75 | 7247727 | 1.59% |
| 29 Nov 2023 | 285.95 | 292.60 | 293.45 | 285.00 | 4875099 | -1.89% |
| 28 Nov 2023 | 291.45 | 290.00 | 294.70 | 284.90 | 6891364 | 1.53% |
| 24 Nov 2023 | 287.05 | 291.80 | 296.35 | 282.80 | 8992210 | -1.75% |
| 23 Nov 2023 | 292.15 | 282.00 | 294.80 | 280.75 | 13862092 | 3.76% |
| 22 Nov 2023 | 281.55 | 272.30 | 284.60 | 263.25 | 12411441 | 3.91% |
| 21 Nov 2023 | 270.95 | 264.45 | 278.50 | 262.85 | 13265197 | 2.98% |
| 20 Nov 2023 | 263.10 | 271.90 | 273.80 | 260.55 | 6760411 | -2.97% |
| 17 Nov 2023 | 271.15 | 247.95 | 274.00 | 246.10 | 23639908 | 9.33% |
| 16 Nov 2023 | 248.00 | 252.60 | 254.50 | 246.10 | 3072142 | -1.80% |
| 15 Nov 2023 | 252.55 | 257.20 | 257.90 | 250.75 | 4905345 | -0.61% |
| 13 Nov 2023 | 254.10 | 254.25 | 259.60 | 252.00 | 4509054 | 0.06% |
| 12 Nov 2023 | 253.95 | 253.80 | 257.00 | 252.30 | 2233034 | 1.09% |
| 10 Nov 2023 | 251.20 | 248.90 | 253.00 | 243.40 | 4475520 | 1.35% |
| 09 Nov 2023 | 247.85 | 249.65 | 253.20 | 246.10 | 4785231 | -0.20% |
| 08 Nov 2023 | 248.35 | 247.85 | 258.30 | 246.40 | 11483761 | 0.63% |
| 07 Nov 2023 | 246.80 | 241.50 | 252.80 | 239.30 | 13367409 | 2.60% |
| 06 Nov 2023 | 240.55 | 232.95 | 248.00 | 230.75 | 11410311 | 3.75% |
| 03 Nov 2023 | 231.85 | 234.20 | 237.00 | 230.20 | 3315093 | -0.45% |
| 02 Nov 2023 | 232.90 | 231.00 | 234.90 | 225.50 | 5701461 | 5.24% |
| 01 Nov 2023 | 221.30 | 223.50 | 226.90 | 220.35 | 1619567 | -0.61% |
| 31 Oct 2023 | 222.65 | 222.00 | 234.40 | 221.05 | 6088418 | 0.82% |
| 30 Oct 2023 | 220.85 | 224.60 | 225.55 | 220.05 | 1671473 | -1.43% |
| 27 Oct 2023 | 224.05 | 224.90 | 229.20 | 220.20 | 4809251 | 2.89% |
| 26 Oct 2023 | 217.75 | 210.00 | 219.90 | 202.50 | 3618353 | 3.22% |
| 25 Oct 2023 | 210.95 | 217.90 | 222.75 | 205.20 | 3613502 | -2.18% |
| 23 Oct 2023 | 215.65 | 236.05 | 236.25 | 215.00 | 5416321 | -8.23% |
| 20 Oct 2023 | 235.00 | 233.30 | 244.50 | 232.80 | 8135226 | 0.84% |
| 19 Oct 2023 | 233.05 | 231.50 | 237.00 | 229.00 | 2974412 | 0.37% |
| 18 Oct 2023 | 232.20 | 239.80 | 239.80 | 229.55 | 4103316 | -2.85% |
| 17 Oct 2023 | 239.00 | 225.00 | 244.50 | 223.15 | 16253985 | 6.96% |
| 16 Oct 2023 | 223.45 | 229.25 | 229.50 | 222.60 | 3017857 | -1.61% |
| 13 Oct 2023 | 227.10 | 220.00 | 243.50 | 220.00 | 20200307 | 3.89% |
| 12 Oct 2023 | 218.60 | 213.00 | 219.50 | 212.10 | 2141889 | 2.75% |
| 11 Oct 2023 | 212.75 | 212.70 | 216.40 | 212.00 | 1215658 | 0.50% |
| 10 Oct 2023 | 211.70 | 211.00 | 215.65 | 211.00 | 1519434 | 1.10% |
| 09 Oct 2023 | 209.40 | 213.75 | 213.75 | 207.05 | 1934002 | -4.36% |
| 06 Oct 2023 | 218.95 | 214.60 | 223.75 | 213.75 | 3329998 | 2.22% |
| 05 Oct 2023 | 214.20 | 216.40 | 217.75 | 213.20 | 1004205 | -0.65% |
| 04 Oct 2023 | 215.60 | 220.80 | 220.80 | 213.50 | 1385160 | -2.60% |
| 03 Oct 2023 | 221.35 | 223.70 | 225.30 | 220.05 | 1219260 | -1.14% |
| 29 Sep 2023 | 223.90 | 221.05 | 226.50 | 220.60 | 1485114 | 1.63% |
| 28 Sep 2023 | 220.30 | 224.35 | 225.00 | 219.30 | 1294829 | -1.32% |
| 27 Sep 2023 | 223.25 | 225.10 | 226.15 | 222.50 | 1601129 | -0.69% |
| 26 Sep 2023 | 224.80 | 228.00 | 233.50 | 223.75 | 2961254 | -1.40% |
| 25 Sep 2023 | 228.00 | 221.20 | 228.70 | 217.50 | 4731573 | 3.07% |
| 22 Sep 2023 | 221.20 | 211.40 | 222.55 | 209.30 | 4089982 | 4.81% |
| 21 Sep 2023 | 211.05 | 218.95 | 219.65 | 210.00 | 2380000 | -3.72% |
| 20 Sep 2023 | 219.20 | 216.00 | 223.45 | 212.30 | 2742504 | 1.39% |
| 18 Sep 2023 | 216.20 | 223.00 | 224.25 | 215.30 | 2716842 | -2.94% |
| 15 Sep 2023 | 222.75 | 229.40 | 229.85 | 220.50 | 2926432 | -2.41% |
| 14 Sep 2023 | 228.25 | 226.70 | 231.25 | 222.20 | 5307878 | 1.67% |
| 13 Sep 2023 | 224.50 | 220.00 | 228.55 | 205.55 | 14044874 | 0.42% |
| 12 Sep 2023 | 223.55 | 250.10 | 253.45 | 223.50 | 13626528 | -9.97% |
| 11 Sep 2023 | 248.30 | 237.15 | 255.40 | 235.60 | 23644730 | 6.00% |
| 08 Sep 2023 | 234.25 | 232.60 | 240.00 | 229.00 | 8562672 | 1.06% |
| 07 Sep 2023 | 231.80 | 224.20 | 235.00 | 224.20 | 6658097 | 3.76% |
| 06 Sep 2023 | 223.40 | 231.80 | 232.15 | 220.20 | 5897801 | -3.10% |
| 05 Sep 2023 | 230.55 | 233.00 | 239.80 | 221.90 | 11539424 | -0.47% |
| 04 Sep 2023 | 231.65 | 240.75 | 251.30 | 227.25 | 31662174 | -4.20% |
| 01 Sep 2023 | 241.80 | 210.00 | 246.70 | 206.25 | 51198083 | 15.50% |
| 31 Aug 2023 | 209.35 | 201.85 | 210.60 | 198.05 | 16312386 | 4.36% |
| 30 Aug 2023 | 200.60 | 195.00 | 207.90 | 194.10 | 25519039 | 4.10% |
| 29 Aug 2023 | 192.70 | 196.50 | 202.45 | 189.25 | 30399426 | 0.97% |
| 28 Aug 2023 | 190.85 | 167.90 | 194.35 | 167.85 | 43844731 | 14.69% |
| 25 Aug 2023 | 166.40 | 168.50 | 171.90 | 165.50 | 3080291 | -1.28% |
| 24 Aug 2023 | 168.55 | 169.05 | 172.20 | 167.35 | 4157817 | 0.27% |
| 23 Aug 2023 | 168.10 | 175.00 | 175.25 | 167.15 | 4837824 | -3.50% |
| 22 Aug 2023 | 174.20 | 169.80 | 176.90 | 169.20 | 5666205 | 3.08% |
| 21 Aug 2023 | 169.00 | 169.20 | 174.50 | 168.25 | 2619448 | 0.09% |
| 18 Aug 2023 | 168.85 | 169.70 | 170.90 | 166.40 | 2346004 | -0.12% |
| 17 Aug 2023 | 169.05 | 174.25 | 175.80 | 168.15 | 2565053 | -2.59% |
| 16 Aug 2023 | 173.55 | 167.30 | 174.75 | 166.50 | 4143628 | 4.27% |
| 14 Aug 2023 | 166.45 | 172.00 | 172.00 | 163.25 | 2579081 | -2.69% |
| 11 Aug 2023 | 171.05 | 172.75 | 174.50 | 170.10 | 2192125 | -0.44% |
| 10 Aug 2023 | 171.80 | 173.50 | 175.60 | 170.75 | 2460560 | -1.18% |
| 09 Aug 2023 | 173.85 | 177.30 | 177.60 | 171.85 | 3500253 | -1.67% |
| 08 Aug 2023 | 176.80 | 176.10 | 182.90 | 174.20 | 10399477 | 2.20% |
| 07 Aug 2023 | 173.00 | 169.70 | 176.35 | 169.30 | 5447418 | 2.52% |
| 04 Aug 2023 | 168.75 | 175.95 | 176.40 | 166.30 | 4592809 | -3.21% |
| 03 Aug 2023 | 174.35 | 170.45 | 176.45 | 168.60 | 7837096 | 2.83% |
| 02 Aug 2023 | 169.55 | 176.95 | 180.80 | 165.30 | 11173608 | -4.13% |
| 01 Aug 2023 | 176.85 | 166.55 | 178.50 | 164.45 | 13169333 | 7.31% |
| 31 Jul 2023 | 164.80 | 158.45 | 168.00 | 158.35 | 7163805 | 4.30% |
| 28 Jul 2023 | 158.00 | 165.00 | 165.80 | 156.65 | 8083859 | -5.98% |
| 27 Jul 2023 | 168.05 | 166.80 | 171.70 | 165.60 | 8178130 | 0.54% |
| 26 Jul 2023 | 167.15 | 167.95 | 169.65 | 164.30 | 8329741 | -0.03% |
| 25 Jul 2023 | 167.20 | 161.55 | 168.70 | 158.15 | 12820849 | 5.09% |
| 24 Jul 2023 | 159.10 | 157.00 | 164.15 | 156.60 | 15735577 | 2.51% |
| 21 Jul 2023 | 155.20 | 144.55 | 156.50 | 143.40 | 20792702 | 7.33% |
| 20 Jul 2023 | 144.60 | 139.90 | 145.90 | 138.10 | 6883013 | 3.36% |
| 19 Jul 2023 | 139.90 | 140.70 | 142.60 | 139.20 | 2075072 | -0.50% |
| 18 Jul 2023 | 140.60 | 141.05 | 141.75 | 137.60 | 2985057 | -0.32% |
| 17 Jul 2023 | 141.05 | 139.20 | 142.60 | 139.20 | 3341326 | 1.69% |
| 14 Jul 2023 | 138.70 | 137.75 | 140.90 | 135.80 | 2689877 | 1.20% |
| 13 Jul 2023 | 137.05 | 140.05 | 143.65 | 136.30 | 8762466 | -0.90% |
| 12 Jul 2023 | 138.30 | 134.00 | 141.30 | 132.55 | 14054780 | 3.56% |
| 11 Jul 2023 | 133.55 | 131.90 | 134.20 | 130.50 | 2064363 | 1.64% |
| 10 Jul 2023 | 131.40 | 133.60 | 133.60 | 130.40 | 1248483 | -1.13% |
| 07 Jul 2023 | 132.90 | 130.60 | 134.00 | 129.25 | 4941575 | 1.64% |
| 06 Jul 2023 | 130.75 | 130.00 | 132.45 | 128.85 | 2062229 | 0.58% |
| 05 Jul 2023 | 130.00 | 128.10 | 131.40 | 127.20 | 2010368 | 1.68% |
| 04 Jul 2023 | 127.85 | 129.40 | 130.00 | 127.30 | 1354432 | -1.20% |
| 03 Jul 2023 | 129.40 | 131.15 | 131.70 | 129.10 | 1923086 | -1.03% |
| 30 Jun 2023 | 130.75 | 133.65 | 133.65 | 129.25 | 2635035 | -1.65% |
| 28 Jun 2023 | 132.95 | 133.95 | 137.45 | 132.30 | 5291201 | -0.11% |
| 27 Jun 2023 | 133.10 | 128.75 | 135.40 | 128.60 | 8213723 | 3.86% |
| 26 Jun 2023 | 128.15 | 128.10 | 129.90 | 126.50 | 2301664 | 0.55% |
| 23 Jun 2023 | 127.45 | 126.60 | 130.80 | 123.00 | 4121032 | 0.67% |
| 22 Jun 2023 | 126.60 | 129.50 | 129.60 | 125.05 | 1503807 | -1.94% |
| 21 Jun 2023 | 129.10 | 131.20 | 132.40 | 128.55 | 2339522 | -0.84% |
| 20 Jun 2023 | 130.20 | 128.45 | 130.80 | 126.60 | 1987101 | 1.17% |
| 19 Jun 2023 | 128.70 | 128.25 | 130.95 | 127.60 | 2332289 | 0.86% |
| 16 Jun 2023 | 127.60 | 129.65 | 131.05 | 125.80 | 2856093 | -1.12% |
| 15 Jun 2023 | 129.05 | 131.50 | 132.10 | 128.70 | 1553464 | -2.23% |
| 14 Jun 2023 | 132.00 | 129.25 | 134.60 | 128.10 | 4817931 | 2.52% |
| 13 Jun 2023 | 128.75 | 131.25 | 132.00 | 128.25 | 1596374 | -1.83% |
| 12 Jun 2023 | 131.15 | 130.35 | 132.75 | 128.85 | 2520500 | 0.96% |
| 09 Jun 2023 | 129.90 | 131.50 | 132.15 | 128.65 | 2716914 | -0.80% |
| 08 Jun 2023 | 130.95 | 133.80 | 134.35 | 128.40 | 5185475 | -2.09% |
| 07 Jun 2023 | 133.75 | 129.80 | 136.65 | 129.50 | 14906054 | 4.70% |
| 06 Jun 2023 | 127.75 | 118.00 | 128.75 | 117.55 | 10761722 | 8.26% |
| 05 Jun 2023 | 118.00 | 117.80 | 118.75 | 117.30 | 677335 | 0.04% |
| 02 Jun 2023 | 117.95 | 118.90 | 119.80 | 117.65 | 876398 | -0.34% |
| 01 Jun 2023 | 118.35 | 118.60 | 120.55 | 117.65 | 1129958 | 0.08% |
| 31 May 2023 | 118.25 | 118.10 | 118.75 | 116.10 | 1364240 | 0.13% |
| 30 May 2023 | 118.10 | 119.65 | 120.40 | 117.60 | 974460 | -1.42% |
| 29 May 2023 | 119.80 | 120.25 | 120.40 | 118.10 | 1417401 | 0.25% |
| 26 May 2023 | 119.50 | 120.65 | 122.05 | 118.80 | 1108869 | -1.24% |
| 25 May 2023 | 121.00 | 123.90 | 123.90 | 120.20 | 1020167 | -1.91% |
| 24 May 2023 | 123.35 | 123.00 | 127.10 | 122.45 | 2749557 | 0.57% |
| 23 May 2023 | 122.65 | 120.40 | 125.45 | 119.00 | 4021543 | 2.25% |
| 22 May 2023 | 119.95 | 118.10 | 120.60 | 114.75 | 2106797 | 1.39% |
| 19 May 2023 | 118.30 | 120.15 | 120.15 | 115.80 | 1694119 | -1.21% |
| 18 May 2023 | 119.75 | 123.05 | 123.50 | 119.00 | 2948436 | -1.16% |
| 17 May 2023 | 121.15 | 120.15 | 122.00 | 119.15 | 1624982 | 1.04% |
| 16 May 2023 | 119.90 | 121.05 | 122.50 | 119.20 | 1415917 | -0.46% |
| 15 May 2023 | 120.45 | 122.50 | 122.60 | 120.10 | 1038590 | -1.19% |
| 12 May 2023 | 121.90 | 122.00 | 123.85 | 120.30 | 1795450 | -0.04% |
| 11 May 2023 | 121.95 | 121.70 | 124.00 | 121.10 | 2771288 | 0.58% |
| 10 May 2023 | 121.25 | 118.00 | 121.90 | 116.55 | 2292305 | 2.75% |
| 09 May 2023 | 118.00 | 122.00 | 122.85 | 117.00 | 2695429 | -2.76% |
| 08 May 2023 | 121.35 | 124.05 | 124.20 | 120.65 | 2579029 | -1.66% |
| 05 May 2023 | 123.40 | 121.65 | 125.80 | 118.55 | 6393163 | 1.90% |
| 04 May 2023 | 121.10 | 122.95 | 124.70 | 119.50 | 4471332 | -0.62% |
| 03 May 2023 | 121.85 | 118.55 | 124.90 | 118.10 | 10339928 | 3.53% |
| 02 May 2023 | 117.70 | 115.35 | 120.80 | 114.70 | 6828221 | 2.57% |
| 28 Apr 2023 | 114.75 | 114.80 | 117.20 | 113.60 | 2230154 | 0.39% |
| 27 Apr 2023 | 114.30 | 112.00 | 116.80 | 110.55 | 3954990 | 2.14% |
| 26 Apr 2023 | 111.90 | 115.20 | 119.30 | 111.00 | 4681146 | -3.70% |
| 25 Apr 2023 | 116.20 | 112.75 | 117.70 | 111.60 | 6986199 | 3.66% |
| 24 Apr 2023 | 112.10 | 104.90 | 112.90 | 104.25 | 5251261 | 6.91% |
| 21 Apr 2023 | 104.85 | 107.15 | 107.50 | 104.55 | 579416 | -1.78% |
| 20 Apr 2023 | 106.75 | 107.05 | 108.20 | 105.80 | 875996 | 0.09% |
| 19 Apr 2023 | 106.65 | 107.35 | 107.80 | 106.20 | 559348 | -0.65% |
| 18 Apr 2023 | 107.35 | 104.00 | 108.45 | 104.00 | 2407224 | 3.47% |
| 17 Apr 2023 | 103.75 | 104.00 | 104.55 | 102.95 | 378406 | -0.77% |
| 13 Apr 2023 | 104.55 | 104.00 | 105.50 | 103.85 | 357687 | 0.53% |
| 12 Apr 2023 | 104.00 | 103.70 | 104.95 | 103.30 | 540181 | 0.34% |
| 11 Apr 2023 | 103.65 | 104.70 | 104.90 | 102.65 | 457614 | -0.62% |
| 10 Apr 2023 | 104.30 | 104.90 | 105.30 | 103.70 | 327812 | -0.43% |
| 06 Apr 2023 | 104.75 | 105.35 | 105.55 | 103.45 | 591109 | -0.14% |
| 05 Apr 2023 | 104.90 | 106.90 | 108.40 | 104.25 | 1676684 | 0.05% |
| 03 Apr 2023 | 104.85 | 102.00 | 105.45 | 101.70 | 972916 | 3.71% |
| 31 Mar 2023 | 101.10 | 99.95 | 102.80 | 99.65 | 1288953 | 1.46% |
| 29 Mar 2023 | 99.65 | 97.05 | 100.45 | 96.95 | 939351 | 2.68% |
| 28 Mar 2023 | 97.05 | 99.00 | 99.75 | 96.25 | 1358690 | -2.02% |
| 27 Mar 2023 | 99.05 | 99.80 | 99.90 | 96.70 | 1205927 | -0.30% |
| 24 Mar 2023 | 99.35 | 101.30 | 101.80 | 99.00 | 604472 | -1.39% |
| 23 Mar 2023 | 100.75 | 102.25 | 102.90 | 100.20 | 948406 | -1.66% |
| 22 Mar 2023 | 102.45 | 102.80 | 103.90 | 102.15 | 753938 | 0.05% |
| 21 Mar 2023 | 102.40 | 102.50 | 103.40 | 102.05 | 722569 | 0.20% |
| 20 Mar 2023 | 102.20 | 105.40 | 105.40 | 101.45 | 710818 | -0.63% |
| 17 Mar 2023 | 102.85 | 104.15 | 104.65 | 101.60 | 960083 | -0.39% |
| 16 Mar 2023 | 103.25 | 107.00 | 107.05 | 102.35 | 1687710 | -3.68% |
| 15 Mar 2023 | 107.20 | 109.00 | 110.05 | 106.55 | 2271570 | 2.05% |
| 14 Mar 2023 | 105.05 | 105.00 | 106.90 | 104.05 | 657909 | 0.29% |
| 13 Mar 2023 | 104.75 | 108.10 | 108.10 | 104.20 | 894017 | -3.59% |
| 10 Mar 2023 | 108.65 | 110.30 | 111.25 | 108.00 | 670079 | -2.21% |
| 09 Mar 2023 | 111.10 | 111.30 | 112.70 | 110.50 | 712276 | 0.09% |
| 08 Mar 2023 | 111.00 | 112.00 | 112.40 | 110.30 | 538151 | -1.64% |
| 06 Mar 2023 | 112.85 | 113.05 | 114.50 | 112.55 | 527936 | -0.09% |
| 03 Mar 2023 | 112.95 | 111.85 | 113.80 | 110.80 | 1548997 | 1.44% |
| 02 Mar 2023 | 111.35 | 109.65 | 113.65 | 109.15 | 1330659 | 1.78% |
| 01 Mar 2023 | 109.40 | 108.90 | 110.85 | 108.20 | 498616 | 0.00% |
| 28 Feb 2023 | 109.40 | 107.05 | 111.50 | 107.05 | 2133267 | 1.34% |
| 27 Feb 2023 | 107.95 | 107.10 | 110.00 | 106.00 | 667060 | -0.46% |
| 24 Feb 2023 | 108.45 | 111.40 | 111.40 | 107.70 | 635710 | -1.18% |
| 23 Feb 2023 | 109.75 | 111.35 | 113.30 | 109.50 | 658633 | -1.48% |
| 22 Feb 2023 | 111.40 | 111.55 | 112.50 | 111.00 | 558702 | -0.27% |
| 21 Feb 2023 | 111.70 | 112.10 | 113.65 | 111.25 | 550673 | -0.71% |
| 20 Feb 2023 | 112.50 | 115.75 | 115.90 | 111.65 | 619535 | -2.47% |
| 17 Feb 2023 | 115.35 | 115.75 | 117.00 | 114.10 | 1786331 | 1.67% |
| 16 Feb 2023 | 113.45 | 112.50 | 114.60 | 112.35 | 522390 | 1.20% |
| 15 Feb 2023 | 112.10 | 110.85 | 113.20 | 110.25 | 719805 | 1.13% |
| 14 Feb 2023 | 110.85 | 113.50 | 113.50 | 108.85 | 1011194 | -2.29% |
| 13 Feb 2023 | 113.45 | 115.20 | 115.70 | 112.00 | 687756 | -1.52% |
| 10 Feb 2023 | 115.20 | 111.00 | 116.00 | 111.00 | 2083210 | 3.41% |
| 09 Feb 2023 | 111.40 | 112.10 | 113.35 | 109.80 | 975854 | -0.62% |
| 08 Feb 2023 | 112.10 | 106.10 | 115.30 | 104.60 | 3119703 | 5.66% |
| 07 Feb 2023 | 106.10 | 109.00 | 110.20 | 105.60 | 1009922 | -2.66% |
| 06 Feb 2023 | 109.00 | 109.15 | 110.95 | 108.05 | 1017324 | -0.50% |
| 03 Feb 2023 | 109.55 | 114.75 | 114.75 | 108.20 | 1807816 | -2.75% |
| 02 Feb 2023 | 112.65 | 116.95 | 119.80 | 110.00 | 2365743 | -2.13% |
| 01 Feb 2023 | 115.10 | 121.00 | 124.65 | 113.00 | 4037788 | -7.66% |
| 31 Jan 2023 | 124.65 | 121.25 | 126.50 | 119.25 | 1100297 | 3.49% |
| 30 Jan 2023 | 120.45 | 122.00 | 123.80 | 118.85 | 841414 | 0.12% |
| 27 Jan 2023 | 120.30 | 125.20 | 125.60 | 118.00 | 979959 | -3.41% |
| 25 Jan 2023 | 124.55 | 125.50 | 127.45 | 123.25 | 618196 | -0.84% |
| 24 Jan 2023 | 125.60 | 127.30 | 127.85 | 125.05 | 493532 | -1.41% |
| 23 Jan 2023 | 127.40 | 127.20 | 128.35 | 126.25 | 488986 | 0.31% |
| 20 Jan 2023 | 127.00 | 128.30 | 128.55 | 126.15 | 808440 | -1.01% |
| 19 Jan 2023 | 128.30 | 128.00 | 129.30 | 127.15 | 670065 | -0.89% |
| 18 Jan 2023 | 129.45 | 128.30 | 131.00 | 127.40 | 1330376 | 0.90% |
| 17 Jan 2023 | 128.30 | 128.45 | 129.30 | 126.00 | 1097139 | -0.12% |
| 16 Jan 2023 | 128.45 | 133.05 | 133.95 | 127.35 | 1805380 | -3.02% |
| 13 Jan 2023 | 132.45 | 128.30 | 133.20 | 127.55 | 3472176 | 3.56% |
| 12 Jan 2023 | 127.90 | 127.15 | 129.30 | 126.55 | 2889804 | 2.73% |
| 11 Jan 2023 | 124.50 | 123.50 | 125.90 | 121.85 | 827934 | 1.26% |
| 10 Jan 2023 | 122.95 | 126.55 | 126.80 | 122.30 | 779688 | -2.84% |
| 09 Jan 2023 | 126.55 | 126.80 | 128.25 | 126.10 | 688206 | 0.40% |
| 06 Jan 2023 | 126.05 | 128.80 | 129.15 | 124.65 | 963175 | -1.83% |
| 05 Jan 2023 | 128.40 | 130.95 | 131.05 | 127.30 | 1635045 | -1.50% |
| 04 Jan 2023 | 130.35 | 132.40 | 134.00 | 129.50 | 5452687 | 1.72% |
| 03 Jan 2023 | 128.15 | 127.55 | 130.45 | 127.55 | 1443172 | 0.47% |
| 02 Jan 2023 | 127.55 | 127.00 | 129.35 | 127.00 | 1083106 | 0.63% |
| 30 Dec 2022 | 126.75 | 126.50 | 128.40 | 124.70 | 988252 | 0.80% |
| 29 Dec 2022 | 125.75 | 125.45 | 127.50 | 123.70 | 1237059 | -0.20% |
| 28 Dec 2022 | 126.00 | 121.25 | 127.25 | 121.25 | 2213729 | 3.36% |
| 27 Dec 2022 | 121.90 | 120.60 | 123.70 | 119.30 | 1315513 | 1.04% |
| 26 Dec 2022 | 120.65 | 114.95 | 122.70 | 113.55 | 2411220 | 5.46% |
| 23 Dec 2022 | 114.40 | 123.40 | 124.90 | 113.05 | 3626824 | -7.03% |
| 22 Dec 2022 | 123.05 | 129.00 | 130.40 | 122.10 | 1906150 | -3.90% |
| 21 Dec 2022 | 128.05 | 134.50 | 140.55 | 125.55 | 4604588 | -4.30% |
| 20 Dec 2022 | 133.80 | 134.25 | 135.55 | 132.10 | 2314730 | -0.45% |
| 19 Dec 2022 | 134.40 | 136.20 | 137.00 | 133.30 | 2216511 | -0.78% |
| 16 Dec 2022 | 135.45 | 130.75 | 137.60 | 130.75 | 7098016 | 3.67% |
| 15 Dec 2022 | 130.65 | 133.00 | 134.45 | 130.20 | 1168463 | -2.57% |
| 14 Dec 2022 | 134.10 | 132.55 | 135.70 | 131.50 | 2068371 | 1.71% |
| 13 Dec 2022 | 131.85 | 134.00 | 134.35 | 131.40 | 1640847 | -1.09% |
| 12 Dec 2022 | 133.30 | 126.50 | 133.95 | 125.40 | 3202720 | 4.88% |
| 09 Dec 2022 | 127.10 | 132.30 | 132.55 | 126.00 | 2404330 | -3.64% |
| 08 Dec 2022 | 131.90 | 133.50 | 133.95 | 131.30 | 1169407 | -1.20% |
| 07 Dec 2022 | 133.50 | 134.55 | 135.70 | 133.00 | 1426896 | -1.62% |
| 06 Dec 2022 | 135.70 | 132.70 | 136.90 | 131.00 | 2752619 | 2.07% |
| 05 Dec 2022 | 132.95 | 135.85 | 136.50 | 132.00 | 1681095 | -1.63% |
| 02 Dec 2022 | 135.15 | 137.90 | 138.90 | 134.35 | 2318676 | -2.24% |
| 01 Dec 2022 | 138.25 | 137.00 | 139.70 | 135.65 | 3581007 | 1.43% |
| 30 Nov 2022 | 136.30 | 139.45 | 139.80 | 135.45 | 2343533 | -1.87% |
| 29 Nov 2022 | 138.90 | 143.95 | 147.00 | 137.90 | 5915269 | -3.44% |
| 28 Nov 2022 | 143.85 | 144.25 | 148.70 | 141.30 | 8175077 | 0.24% |
| 25 Nov 2022 | 143.50 | 139.60 | 146.45 | 139.15 | 7682240 | 3.13% |
| 24 Nov 2022 | 139.15 | 144.25 | 146.00 | 138.50 | 10174777 | -3.03% |
| 23 Nov 2022 | 143.50 | 132.50 | 144.85 | 132.00 | 11139134 | 8.51% |
| 22 Nov 2022 | 132.25 | 133.45 | 135.00 | 130.80 | 1936108 | -0.75% |
| 21 Nov 2022 | 133.25 | 137.10 | 137.75 | 132.20 | 2281875 | -3.06% |
| 18 Nov 2022 | 137.45 | 139.40 | 140.60 | 135.15 | 3536075 | -0.79% |
| 17 Nov 2022 | 138.55 | 139.20 | 140.00 | 135.10 | 4723315 | -0.65% |
| 16 Nov 2022 | 139.45 | 142.00 | 145.25 | 136.10 | 17202996 | 2.69% |
| 15 Nov 2022 | 135.80 | 126.40 | 137.30 | 125.50 | 13145158 | 8.42% |
| 14 Nov 2022 | 125.25 | 128.00 | 129.35 | 124.70 | 1539341 | -1.80% |
| 11 Nov 2022 | 127.55 | 125.95 | 129.00 | 122.25 | 3221537 | 2.82% |
| 10 Nov 2022 | 124.05 | 129.50 | 132.20 | 123.00 | 2381453 | -5.31% |
| 09 Nov 2022 | 131.00 | 132.20 | 134.40 | 128.35 | 3125111 | -0.19% |
| 07 Nov 2022 | 131.25 | 125.50 | 134.00 | 125.25 | 10100144 | 5.42% |
| 04 Nov 2022 | 124.50 | 124.75 | 129.00 | 122.30 | 5702188 | 0.57% |
| 03 Nov 2022 | 123.80 | 118.90 | 124.45 | 118.55 | 5748484 | 4.03% |
| 02 Nov 2022 | 119.00 | 115.00 | 119.60 | 113.70 | 2593367 | 3.79% |
| 01 Nov 2022 | 114.65 | 116.80 | 118.10 | 114.15 | 784095 | -1.55% |
| 31 Oct 2022 | 116.45 | 119.00 | 120.75 | 115.35 | 2284751 | -1.48% |
| 28 Oct 2022 | 118.20 | 115.90 | 120.00 | 114.50 | 4682563 | 2.69% |
| 27 Oct 2022 | 115.10 | 113.00 | 116.00 | 112.85 | 1864691 | 1.99% |
| 25 Oct 2022 | 112.85 | 107.00 | 115.85 | 105.35 | 3546763 | 5.81% |
| 24 Oct 2022 | 106.65 | 105.75 | 107.40 | 105.00 | 259772 | 2.30% |
| 21 Oct 2022 | 104.25 | 106.35 | 107.30 | 103.10 | 465080 | -1.51% |
| 20 Oct 2022 | 105.85 | 105.10 | 107.20 | 104.45 | 691774 | 0.57% |
| 19 Oct 2022 | 105.25 | 106.20 | 107.25 | 104.50 | 619159 | -0.14% |
| 18 Oct 2022 | 105.40 | 107.80 | 109.80 | 105.10 | 1029460 | -1.40% |
| 17 Oct 2022 | 106.90 | 109.00 | 109.45 | 106.60 | 425759 | -2.33% |
| 14 Oct 2022 | 109.45 | 112.45 | 113.50 | 108.80 | 681919 | -1.35% |
| 13 Oct 2022 | 110.95 | 112.30 | 112.50 | 108.85 | 812119 | -1.25% |
| 12 Oct 2022 | 112.35 | 111.45 | 113.40 | 108.10 | 1120778 | 1.31% |
| 11 Oct 2022 | 110.90 | 114.00 | 117.40 | 110.05 | 2351078 | -1.95% |
| 10 Oct 2022 | 113.10 | 111.95 | 116.80 | 111.30 | 2497155 | -0.13% |
| 07 Oct 2022 | 113.25 | 112.00 | 114.50 | 109.10 | 1368208 | 1.12% |
| 06 Oct 2022 | 112.00 | 107.25 | 114.50 | 106.75 | 3147263 | 4.97% |
| 04 Oct 2022 | 106.70 | 107.20 | 107.85 | 105.80 | 740335 | 1.33% |
| 03 Oct 2022 | 105.30 | 103.15 | 108.00 | 103.05 | 1218732 | 1.89% |
| 30 Sep 2022 | 103.35 | 102.50 | 104.00 | 102.00 | 322158 | 0.73% |
| 29 Sep 2022 | 102.60 | 103.35 | 105.00 | 102.10 | 625845 | -0.19% |
| 28 Sep 2022 | 102.80 | 104.20 | 105.60 | 102.20 | 333250 | -2.84% |
| 27 Sep 2022 | 105.80 | 105.10 | 107.00 | 102.95 | 621150 | 0.86% |
| 26 Sep 2022 | 104.90 | 105.90 | 106.00 | 101.40 | 1001687 | -0.80% |
| 23 Sep 2022 | 105.75 | 108.90 | 110.70 | 105.30 | 1343511 | -1.81% |
| 22 Sep 2022 | 107.70 | 105.25 | 108.40 | 105.20 | 836560 | 1.60% |
| 21 Sep 2022 | 106.00 | 106.90 | 106.90 | 104.00 | 414841 | -0.28% |
| 20 Sep 2022 | 106.30 | 105.95 | 107.00 | 104.95 | 511359 | 1.00% |
| 19 Sep 2022 | 105.25 | 104.90 | 106.15 | 101.60 | 619900 | 0.86% |
| 16 Sep 2022 | 104.35 | 107.70 | 108.80 | 102.40 | 1188037 | -3.56% |
| 15 Sep 2022 | 108.20 | 108.20 | 112.30 | 106.55 | 1576888 | 0.70% |
| 14 Sep 2022 | 107.45 | 105.00 | 108.25 | 105.00 | 769992 | -0.97% |
| 13 Sep 2022 | 108.50 | 107.50 | 109.50 | 105.75 | 1217702 | 1.07% |
| 12 Sep 2022 | 107.35 | 107.85 | 110.60 | 106.25 | 1548550 | 0.14% |
| 09 Sep 2022 | 107.20 | 107.50 | 108.80 | 105.20 | 1697030 | 0.94% |
| 08 Sep 2022 | 106.20 | 102.60 | 109.70 | 102.30 | 5334257 | 4.07% |
| 07 Sep 2022 | 102.05 | 101.60 | 103.40 | 101.25 | 507305 | 0.39% |
| 06 Sep 2022 | 101.65 | 101.55 | 103.90 | 100.20 | 571274 | 0.49% |
| 05 Sep 2022 | 101.15 | 101.60 | 102.95 | 100.80 | 536537 | 0.30% |
| 02 Sep 2022 | 100.85 | 103.00 | 103.50 | 100.50 | 647628 | -1.85% |
| 01 Sep 2022 | 102.75 | 100.60 | 104.25 | 100.20 | 1460093 | 1.63% |
| 30 Aug 2022 | 101.10 | 96.50 | 101.95 | 96.15 | 3306797 | 5.97% |
| 29 Aug 2022 | 95.40 | 95.00 | 96.60 | 94.20 | 350578 | -1.24% |
| 26 Aug 2022 | 96.60 | 97.25 | 98.05 | 96.30 | 304852 | -0.51% |
| 25 Aug 2022 | 97.10 | 95.45 | 97.45 | 95.45 | 569999 | 2.32% |
| 24 Aug 2022 | 94.90 | 95.00 | 95.90 | 94.50 | 261149 | 0.00% |
| 23 Aug 2022 | 94.90 | 94.75 | 96.55 | 94.75 | 443870 | -0.68% |
| 22 Aug 2022 | 95.55 | 97.00 | 97.00 | 95.40 | 257307 | -1.49% |
| 19 Aug 2022 | 97.00 | 98.50 | 98.50 | 96.70 | 348258 | -0.92% |
| 18 Aug 2022 | 97.90 | 98.10 | 98.95 | 97.40 | 351318 | -0.41% |
| 17 Aug 2022 | 98.30 | 99.50 | 100.95 | 96.50 | 1077893 | -1.55% |
| 16 Aug 2022 | 99.85 | 99.45 | 100.50 | 99.10 | 449423 | 1.32% |
| 12 Aug 2022 | 98.55 | 96.15 | 99.35 | 96.15 | 504264 | 1.60% |
| 11 Aug 2022 | 97.00 | 98.20 | 99.05 | 96.65 | 360749 | -0.97% |
| 10 Aug 2022 | 97.95 | 98.75 | 99.45 | 97.00 | 224914 | -0.91% |
| 08 Aug 2022 | 98.85 | 98.80 | 100.00 | 98.35 | 273460 | 0.25% |
| 05 Aug 2022 | 98.60 | 99.00 | 99.85 | 98.35 | 253765 | -0.20% |
| 04 Aug 2022 | 98.80 | 99.60 | 100.40 | 97.30 | 322031 | -0.80% |
| 03 Aug 2022 | 99.60 | 100.90 | 100.90 | 98.60 | 222006 | -1.04% |
| 02 Aug 2022 | 100.65 | 99.90 | 101.95 | 99.75 | 561159 | 0.80% |
| 01 Aug 2022 | 99.85 | 98.50 | 100.15 | 97.45 | 534427 | 2.57% |
| 29 Jul 2022 | 97.35 | 96.50 | 98.00 | 95.50 | 368990 | 1.88% |
| 28 Jul 2022 | 95.55 | 95.30 | 96.25 | 94.90 | 172812 | 0.79% |
| 27 Jul 2022 | 94.80 | 97.50 | 97.80 | 91.75 | 354015 | 0.48% |
| 26 Jul 2022 | 94.35 | 95.05 | 95.70 | 94.20 | 160652 | -0.94% |
| 25 Jul 2022 | 95.25 | 97.00 | 97.00 | 95.00 | 233684 | -1.70% |
| 22 Jul 2022 | 96.90 | 97.65 | 98.05 | 96.20 | 187749 | -0.21% |
| 21 Jul 2022 | 97.10 | 96.95 | 98.40 | 96.15 | 230927 | 0.36% |
| 20 Jul 2022 | 96.75 | 96.10 | 97.80 | 96.00 | 376924 | 0.94% |
| 19 Jul 2022 | 95.85 | 95.00 | 96.15 | 94.55 | 175904 | 0.79% |
| 18 Jul 2022 | 95.10 | 94.30 | 95.30 | 94.00 | 176004 | 1.60% |
| 15 Jul 2022 | 93.60 | 94.15 | 94.40 | 93.00 | 121430 | 0.32% |
| 14 Jul 2022 | 93.30 | 94.90 | 94.90 | 93.00 | 111498 | -1.01% |
| 13 Jul 2022 | 94.25 | 95.80 | 96.20 | 94.00 | 172703 | -0.89% |
| 12 Jul 2022 | 95.10 | 95.15 | 97.70 | 94.50 | 609937 | 0.58% |
| 11 Jul 2022 | 94.55 | 93.80 | 94.95 | 93.00 | 315927 | 0.91% |
| 08 Jul 2022 | 93.70 | 94.20 | 94.65 | 93.35 | 240466 | 0.16% |
| 07 Jul 2022 | 93.55 | 93.15 | 94.10 | 93.15 | 287468 | 0.65% |
| 06 Jul 2022 | 92.95 | 92.35 | 94.65 | 91.70 | 325537 | 0.70% |
| 05 Jul 2022 | 92.30 | 91.40 | 93.80 | 91.40 | 342768 | 1.10% |
| 04 Jul 2022 | 91.30 | 91.05 | 92.40 | 90.90 | 295214 | 0.27% |
| 01 Jul 2022 | 91.05 | 91.15 | 91.65 | 90.70 | 162424 | -0.05% |
| 30 Jun 2022 | 91.10 | 92.40 | 93.10 | 90.60 | 139902 | -1.35% |
| 29 Jun 2022 | 92.35 | 92.45 | 93.40 | 91.50 | 186080 | -0.70% |
| 28 Jun 2022 | 93.00 | 92.90 | 94.50 | 91.90 | 437965 | -0.27% |
| 27 Jun 2022 | 93.25 | 94.60 | 94.60 | 92.50 | 274961 | -0.11% |
| 24 Jun 2022 | 93.35 | 91.15 | 94.75 | 91.05 | 409466 | 3.15% |
| 23 Jun 2022 | 90.50 | 90.30 | 91.45 | 89.55 | 201509 | 0.39% |
| 22 Jun 2022 | 90.15 | 90.95 | 92.65 | 89.00 | 377844 | -0.93% |
| 21 Jun 2022 | 91.00 | 89.10 | 92.70 | 89.10 | 494412 | 1.22% |
| 20 Jun 2022 | 89.90 | 91.80 | 92.20 | 87.50 | 679402 | -1.75% |
| 17 Jun 2022 | 91.50 | 92.00 | 92.90 | 90.75 | 352802 | 0.05% |
| 16 Jun 2022 | 91.45 | 95.90 | 97.20 | 90.50 | 879881 | -3.64% |
| 15 Jun 2022 | 94.90 | 95.20 | 96.30 | 94.00 | 279915 | 0.58% |
| 14 Jun 2022 | 94.35 | 94.15 | 95.25 | 93.70 | 247527 | 0.21% |
| 13 Jun 2022 | 94.15 | 95.00 | 95.10 | 94.05 | 278511 | -3.04% |
| 10 Jun 2022 | 97.10 | 97.70 | 97.75 | 96.60 | 347524 | -1.17% |
| 09 Jun 2022 | 98.25 | 97.90 | 99.00 | 97.40 | 308731 | -0.10% |
| 08 Jun 2022 | 98.35 | 99.45 | 99.65 | 98.00 | 495859 | -0.41% |
| 07 Jun 2022 | 98.75 | 99.80 | 100.25 | 98.50 | 476545 | -1.55% |
| 06 Jun 2022 | 100.30 | 103.80 | 103.90 | 99.30 | 1025903 | -3.88% |
| 03 Jun 2022 | 104.35 | 99.90 | 105.20 | 99.60 | 2536209 | 5.40% |
| 02 Jun 2022 | 99.00 | 99.25 | 100.25 | 98.50 | 434659 | -0.30% |
| 01 Jun 2022 | 99.30 | 97.75 | 101.45 | 97.35 | 1158919 | 2.16% |
| 31 May 2022 | 97.20 | 98.70 | 99.00 | 96.25 | 471522 | -2.02% |
| 30 May 2022 | 99.20 | 98.10 | 99.70 | 97.20 | 578736 | 2.53% |
| 27 May 2022 | 96.75 | 96.55 | 97.80 | 95.80 | 441107 | 1.74% |
| 26 May 2022 | 95.10 | 98.50 | 99.20 | 92.20 | 974886 | -3.60% |
| 25 May 2022 | 98.65 | 99.00 | 104.85 | 95.50 | 3500438 | 3.46% |
| 24 May 2022 | 95.35 | 97.85 | 98.50 | 94.70 | 446981 | -2.10% |
| 23 May 2022 | 97.40 | 98.45 | 99.40 | 96.30 | 394721 | -0.31% |
| 20 May 2022 | 97.70 | 98.60 | 98.90 | 97.10 | 351144 | 2.25% |
| 19 May 2022 | 95.55 | 96.80 | 98.05 | 94.50 | 698920 | -3.68% |
| 18 May 2022 | 99.20 | 100.45 | 101.70 | 99.00 | 575945 | -1.10% |
| 17 May 2022 | 100.30 | 100.00 | 100.80 | 98.50 | 509652 | 1.83% |
| 16 May 2022 | 98.50 | 99.00 | 100.00 | 95.65 | 905525 | 2.82% |
| 13 May 2022 | 95.80 | 94.00 | 97.40 | 93.30 | 579978 | 3.18% |
| 12 May 2022 | 92.85 | 94.40 | 94.40 | 91.80 | 607481 | -1.69% |
| 11 May 2022 | 94.45 | 97.05 | 98.80 | 92.00 | 1203644 | -2.38% |
| 10 May 2022 | 96.75 | 98.60 | 99.75 | 95.05 | 526035 | -1.88% |
| 09 May 2022 | 98.60 | 101.95 | 102.00 | 98.10 | 677820 | -2.67% |
| 06 May 2022 | 101.30 | 100.00 | 102.95 | 98.45 | 939403 | -0.83% |
| 05 May 2022 | 102.15 | 104.85 | 104.95 | 101.40 | 616611 | -0.58% |
| 04 May 2022 | 102.75 | 106.30 | 109.85 | 102.10 | 1151415 | -1.58% |
| 02 May 2022 | 104.40 | 106.70 | 107.10 | 102.30 | 1101413 | -3.69% |
| 29 Apr 2022 | 108.40 | 110.00 | 113.15 | 107.20 | 1390362 | -0.64% |
| 28 Apr 2022 | 109.10 | 111.35 | 111.35 | 108.15 | 760869 | -0.91% |
| 27 Apr 2022 | 110.10 | 111.15 | 112.85 | 109.60 | 843254 | -2.44% |
| 26 Apr 2022 | 112.85 | 114.20 | 114.40 | 112.20 | 784930 | 0.67% |
| 25 Apr 2022 | 112.10 | 117.00 | 117.65 | 111.05 | 1836356 | -4.15% |
| 22 Apr 2022 | 116.95 | 118.00 | 120.85 | 116.00 | 5137568 | -0.13% |
| 21 Apr 2022 | 117.10 | 112.35 | 118.00 | 112.00 | 3038268 | 5.83% |
| 20 Apr 2022 | 110.65 | 113.50 | 115.50 | 110.00 | 1853460 | -1.56% |
| 19 Apr 2022 | 112.40 | 114.60 | 118.95 | 108.10 | 4714165 | -0.84% |
| 18 Apr 2022 | 113.35 | 110.00 | 114.80 | 108.85 | 3698947 | 1.98% |
| 13 Apr 2022 | 111.15 | 106.40 | 112.50 | 106.40 | 3128943 | 5.61% |
| 12 Apr 2022 | 105.25 | 107.65 | 107.65 | 103.60 | 1619495 | -2.91% |
| 11 Apr 2022 | 108.40 | 112.00 | 112.20 | 107.90 | 1750615 | -2.47% |
| 08 Apr 2022 | 111.15 | 108.00 | 112.10 | 108.00 | 3831422 | 3.88% |
| 07 Apr 2022 | 107.00 | 102.25 | 109.00 | 102.25 | 5199706 | 4.65% |
| 06 Apr 2022 | 102.25 | 101.00 | 104.50 | 100.25 | 2492215 | 1.09% |
| 05 Apr 2022 | 101.15 | 95.60 | 104.65 | 95.45 | 6179181 | 7.09% |
| 04 Apr 2022 | 94.45 | 86.60 | 95.45 | 86.60 | 4925136 | 9.83% |
| 01 Apr 2022 | 86.00 | 84.50 | 86.65 | 84.50 | 1533587 | 2.26% |
| 31 Mar 2022 | 84.10 | 86.00 | 86.25 | 84.00 | 1558124 | -2.10% |
| 30 Mar 2022 | 85.90 | 86.80 | 87.70 | 85.65 | 1089279 | 0.29% |
| 29 Mar 2022 | 85.65 | 88.10 | 89.00 | 85.00 | 2103046 | -2.62% |
| 28 Mar 2022 | 87.95 | 89.15 | 89.65 | 87.35 | 1395229 | -1.40% |
| 25 Mar 2022 | 89.20 | 89.30 | 90.00 | 88.55 | 983037 | -0.11% |
| 24 Mar 2022 | 89.30 | 89.30 | 91.20 | 89.00 | 1514577 | -0.67% |
| 23 Mar 2022 | 89.90 | 91.00 | 93.40 | 89.15 | 2260126 | 0.45% |
| 22 Mar 2022 | 89.50 | 91.00 | 91.00 | 89.20 | 762732 | -1.10% |
| 21 Mar 2022 | 90.50 | 91.55 | 91.90 | 90.20 | 1273669 | -0.44% |
| 17 Mar 2022 | 90.90 | 91.50 | 92.40 | 90.45 | 812871 | 0.94% |
| 16 Mar 2022 | 90.05 | 89.50 | 90.90 | 89.50 | 734678 | 0.90% |
| 15 Mar 2022 | 89.25 | 91.00 | 91.75 | 88.90 | 795411 | -1.92% |
| 14 Mar 2022 | 91.00 | 92.90 | 93.25 | 90.90 | 738151 | -1.73% |
| 11 Mar 2022 | 92.60 | 91.25 | 93.20 | 91.20 | 999841 | 1.70% |
| 10 Mar 2022 | 91.05 | 94.00 | 94.00 | 90.50 | 704118 | 0.61% |
| 09 Mar 2022 | 90.50 | 89.95 | 91.30 | 89.65 | 644741 | 1.23% |
| 08 Mar 2022 | 89.40 | 89.80 | 91.65 | 88.95 | 784192 | 1.19% |
| 07 Mar 2022 | 88.35 | 91.00 | 91.00 | 87.20 | 932795 | -2.97% |
| 04 Mar 2022 | 91.05 | 92.40 | 93.30 | 90.85 | 754743 | -1.57% |
| 03 Mar 2022 | 92.50 | 93.70 | 93.90 | 92.10 | 577266 | -0.05% |
| 02 Mar 2022 | 92.55 | 92.05 | 94.15 | 92.05 | 713196 | 0.00% |
| 28 Feb 2022 | 92.55 | 96.90 | 96.90 | 92.00 | 1280393 | -2.73% |
| 25 Feb 2022 | 95.15 | 93.95 | 97.20 | 93.95 | 817690 | 1.98% |
| 24 Feb 2022 | 93.30 | 97.00 | 97.00 | 92.90 | 827245 | -6.14% |
| 23 Feb 2022 | 99.40 | 98.60 | 100.20 | 98.60 | 369529 | 0.81% |
| 22 Feb 2022 | 98.60 | 97.00 | 99.20 | 96.25 | 703598 | -1.55% |
| 21 Feb 2022 | 100.15 | 102.55 | 102.85 | 99.60 | 496889 | -2.67% |
| 18 Feb 2022 | 102.90 | 105.55 | 105.55 | 102.70 | 446285 | -2.51% |
| 17 Feb 2022 | 105.55 | 106.00 | 107.00 | 104.95 | 364907 | -0.94% |
| 16 Feb 2022 | 106.55 | 107.55 | 107.60 | 105.55 | 432304 | 1.09% |
| 15 Feb 2022 | 105.40 | 107.20 | 108.25 | 100.40 | 1035027 | -1.17% |
| 14 Feb 2022 | 106.65 | 110.00 | 110.80 | 89.20 | 1009230 | -4.35% |
| 11 Feb 2022 | 111.50 | 111.95 | 111.95 | 111.10 | 325674 | -0.58% |
| 10 Feb 2022 | 112.15 | 112.50 | 112.50 | 111.60 | 271840 | 0.13% |
| 09 Feb 2022 | 112.00 | 112.25 | 112.90 | 111.50 | 356367 | 0.36% |
| 08 Feb 2022 | 111.60 | 113.20 | 113.50 | 110.75 | 578093 | -0.89% |
| 07 Feb 2022 | 112.60 | 113.60 | 114.20 | 112.30 | 424067 | -1.18% |
| 04 Feb 2022 | 113.95 | 115.40 | 115.40 | 113.50 | 531182 | -0.96% |
| 03 Feb 2022 | 115.05 | 115.95 | 115.95 | 114.80 | 453629 | -0.48% |
| 02 Feb 2022 | 115.60 | 115.40 | 116.00 | 114.75 | 648801 | 0.92% |
| 01 Feb 2022 | 114.55 | 115.95 | 117.50 | 113.35 | 871249 | -0.69% |
| 31 Jan 2022 | 115.35 | 116.00 | 116.35 | 115.05 | 367980 | 0.48% |
| 28 Jan 2022 | 114.80 | 114.80 | 115.80 | 114.10 | 491744 | 0.75% |
| 27 Jan 2022 | 113.95 | 114.55 | 114.55 | 112.50 | 498708 | -0.78% |
| 25 Jan 2022 | 114.85 | 114.00 | 116.00 | 111.10 | 602087 | 0.53% |
| 24 Jan 2022 | 114.25 | 117.00 | 117.55 | 113.00 | 869897 | -2.93% |
| 21 Jan 2022 | 117.70 | 117.90 | 120.60 | 117.30 | 803636 | -0.84% |
| 20 Jan 2022 | 118.70 | 118.55 | 120.95 | 118.25 | 700859 | -1.21% |
| 19 Jan 2022 | 120.15 | 120.30 | 120.50 | 118.45 | 606677 | -0.12% |
| 18 Jan 2022 | 120.30 | 122.40 | 122.40 | 120.10 | 747979 | -0.91% |
| 17 Jan 2022 | 121.40 | 120.90 | 121.85 | 120.20 | 1412151 | 1.29% |
| 14 Jan 2022 | 119.85 | 117.80 | 120.25 | 117.20 | 1006124 | 1.78% |
| 13 Jan 2022 | 117.75 | 119.90 | 119.90 | 117.50 | 1406664 | -0.88% |
| 12 Jan 2022 | 118.80 | 120.50 | 121.15 | 118.60 | 2609163 | -1.45% |
| 11 Jan 2022 | 120.55 | 121.00 | 122.50 | 120.25 | 1319362 | -0.17% |
| 10 Jan 2022 | 120.75 | 120.50 | 121.60 | 119.00 | 1269422 | 0.88% |
| 07 Jan 2022 | 119.70 | 119.75 | 120.90 | 119.00 | 644180 | 0.21% |
| 06 Jan 2022 | 119.45 | 119.70 | 120.65 | 118.15 | 810806 | -0.25% |
| 05 Jan 2022 | 119.75 | 119.30 | 120.00 | 118.60 | 572584 | 0.21% |
| 04 Jan 2022 | 119.50 | 119.50 | 122.00 | 118.40 | 1551926 | 2.09% |
| 03 Jan 2022 | 117.05 | 117.50 | 118.65 | 116.60 | 678369 | 0.09% |
| 31 Dec 2021 | 116.95 | 116.25 | 118.40 | 116.00 | 477334 | 0.65% |
| 30 Dec 2021 | 116.20 | 116.00 | 116.45 | 115.55 | 232005 | -0.09% |
| 29 Dec 2021 | 116.30 | 116.50 | 117.15 | 115.50 | 315133 | 0.17% |
| 28 Dec 2021 | 116.10 | 116.40 | 117.30 | 115.65 | 520886 | 0.52% |
| 27 Dec 2021 | 115.50 | 116.80 | 116.80 | 114.80 | 276862 | -0.04% |
| 24 Dec 2021 | 115.55 | 117.30 | 117.30 | 115.10 | 273719 | -0.73% |
| 23 Dec 2021 | 116.40 | 116.20 | 117.90 | 115.75 | 528235 | 0.34% |
| 22 Dec 2021 | 116.00 | 116.90 | 116.90 | 115.50 | 320394 | 0.17% |
| 21 Dec 2021 | 115.80 | 116.80 | 117.15 | 115.00 | 854409 | 1.80% |
| 20 Dec 2021 | 113.75 | 116.00 | 116.55 | 112.65 | 548797 | -2.69% |
| 17 Dec 2021 | 116.90 | 117.95 | 118.10 | 116.25 | 355825 | -0.93% |
| 16 Dec 2021 | 118.00 | 119.50 | 120.45 | 117.50 | 423618 | -0.76% |
| 15 Dec 2021 | 118.90 | 119.20 | 120.80 | 118.45 | 422741 | -1.65% |
| 14 Dec 2021 | 120.90 | 120.05 | 121.80 | 120.05 | 327698 | -0.78% |
| 13 Dec 2021 | 121.85 | 123.00 | 123.70 | 121.50 | 416811 | -0.49% |
| 10 Dec 2021 | 122.45 | 122.50 | 123.30 | 122.15 | 430663 | -0.81% |
| 09 Dec 2021 | 123.45 | 124.70 | 124.70 | 122.50 | 3090805 | 3.61% |
| 08 Dec 2021 | 119.15 | 117.40 | 119.60 | 117.40 | 402474 | 0.68% |
| 07 Dec 2021 | 118.35 | 117.20 | 119.65 | 117.10 | 481342 | 1.24% |
| 06 Dec 2021 | 116.90 | 119.50 | 119.50 | 116.50 | 473539 | -1.97% |
| 03 Dec 2021 | 119.25 | 119.50 | 120.75 | 119.00 | 425512 | -0.13% |
| 02 Dec 2021 | 119.40 | 120.30 | 120.60 | 119.10 | 367211 | -0.25% |
| 01 Dec 2021 | 119.70 | 117.80 | 121.70 | 116.55 | 1306972 | 2.09% |
| 30 Nov 2021 | 117.25 | 115.65 | 118.45 | 115.30 | 617531 | 2.49% |
| 29 Nov 2021 | 114.40 | 117.05 | 117.90 | 112.10 | 954179 | -3.74% |
| 26 Nov 2021 | 118.85 | 119.80 | 121.95 | 118.00 | 944740 | -1.94% |
| 25 Nov 2021 | 121.20 | 122.50 | 122.50 | 120.50 | 425725 | -0.49% |
| 24 Nov 2021 | 121.80 | 120.50 | 122.05 | 120.05 | 437599 | 1.58% |
| 23 Nov 2021 | 119.90 | 118.60 | 121.00 | 118.00 | 577583 | 0.80% |
| 22 Nov 2021 | 118.95 | 121.70 | 122.20 | 117.50 | 725411 | -1.86% |
| 18 Nov 2021 | 121.20 | 123.75 | 124.10 | 120.20 | 893331 | -1.74% |
| 17 Nov 2021 | 123.35 | 123.60 | 124.55 | 123.00 | 414477 | -0.24% |
| 16 Nov 2021 | 123.65 | 123.50 | 124.95 | 123.20 | 523015 | -0.24% |
| 15 Nov 2021 | 123.95 | 126.35 | 126.65 | 123.45 | 690256 | -1.43% |
| 12 Nov 2021 | 125.75 | 128.25 | 129.00 | 125.20 | 1365849 | -0.87% |
| 11 Nov 2021 | 126.85 | 125.00 | 127.50 | 124.40 | 1086567 | 0.96% |
| 10 Nov 2021 | 125.65 | 124.95 | 127.50 | 124.60 | 1133791 | 0.56% |
| 09 Nov 2021 | 124.95 | 124.40 | 126.90 | 123.70 | 1240989 | 0.97% |
| 08 Nov 2021 | 123.75 | 124.80 | 125.00 | 122.40 | 1004155 | 0.20% |
| 04 Nov 2021 | 123.50 | 121.95 | 123.95 | 121.50 | 539635 | 2.57% |
| 03 Nov 2021 | 120.40 | 123.40 | 124.00 | 120.00 | 2541960 | -1.35% |
| 02 Nov 2021 | 122.05 | 123.90 | 125.50 | 121.65 | 2397879 | -0.73% |
| 01 Nov 2021 | 122.95 | 127.80 | 127.80 | 122.65 | 1679788 | -1.76% |
| 29 Oct 2021 | 125.15 | 125.80 | 126.60 | 124.30 | 1570127 | -2.68% |
| 28 Oct 2021 | 128.60 | 130.60 | 131.20 | 128.00 | 877628 | -1.57% |
| 27 Oct 2021 | 130.65 | 132.40 | 132.40 | 130.50 | 549863 | -0.80% |
| 26 Oct 2021 | 131.70 | 131.45 | 133.35 | 130.45 | 633430 | 0.53% |
| 25 Oct 2021 | 131.00 | 137.00 | 137.35 | 130.00 | 1724445 | -4.38% |
| 22 Oct 2021 | 137.00 | 132.65 | 138.80 | 130.20 | 4842628 | 3.87% |
| 21 Oct 2021 | 131.90 | 129.25 | 133.10 | 128.70 | 1559456 | 2.33% |
| 20 Oct 2021 | 128.90 | 133.80 | 133.80 | 128.30 | 2023640 | -3.81% |
| 19 Oct 2021 | 134.00 | 140.80 | 141.95 | 132.60 | 2658728 | -3.84% |
| 18 Oct 2021 | 139.35 | 135.60 | 141.90 | 134.65 | 3281998 | 3.72% |
| 14 Oct 2021 | 134.35 | 134.55 | 137.20 | 133.35 | 1372834 | 0.67% |
| 13 Oct 2021 | 133.45 | 132.75 | 135.50 | 131.00 | 1408699 | 1.29% |
| 12 Oct 2021 | 131.75 | 135.00 | 135.05 | 131.50 | 1046055 | -1.72% |
| 11 Oct 2021 | 134.05 | 138.85 | 138.85 | 133.80 | 1425830 | -2.62% |
| 08 Oct 2021 | 137.65 | 134.05 | 138.80 | 134.05 | 2398721 | 2.69% |
| 07 Oct 2021 | 134.05 | 135.25 | 139.10 | 133.25 | 3043208 | 0.64% |
| 06 Oct 2021 | 133.20 | 128.40 | 137.00 | 127.10 | 4760939 | 4.14% |
| 05 Oct 2021 | 127.90 | 127.95 | 128.50 | 127.40 | 880996 | 0.08% |
| 04 Oct 2021 | 127.80 | 128.10 | 128.25 | 127.15 | 739895 | -0.04% |
| 01 Oct 2021 | 127.85 | 128.20 | 128.30 | 127.50 | 393739 | -0.62% |
| 30 Sep 2021 | 128.65 | 128.70 | 130.65 | 128.25 | 499820 | 0.04% |
| 29 Sep 2021 | 128.60 | 127.40 | 129.40 | 126.80 | 508911 | 0.51% |
| 28 Sep 2021 | 127.95 | 128.50 | 129.90 | 127.50 | 653224 | 0.08% |
| 27 Sep 2021 | 127.85 | 129.40 | 129.85 | 127.40 | 768260 | -0.85% |
| 24 Sep 2021 | 128.95 | 130.00 | 132.30 | 128.55 | 2118464 | -0.15% |
| 23 Sep 2021 | 129.15 | 130.75 | 131.30 | 128.90 | 1202373 | -0.46% |
| 22 Sep 2021 | 129.75 | 131.70 | 132.60 | 129.10 | 820479 | -0.99% |
| 21 Sep 2021 | 131.05 | 133.75 | 134.70 | 130.00 | 939739 | -1.98% |
| 20 Sep 2021 | 133.70 | 136.15 | 143.40 | 133.05 | 5990552 | 2.30% |
| 17 Sep 2021 | 130.70 | 131.85 | 132.30 | 128.90 | 760351 | -0.19% |
| 16 Sep 2021 | 130.95 | 132.00 | 133.20 | 130.50 | 882208 | -0.57% |
| 15 Sep 2021 | 131.70 | 132.10 | 134.95 | 131.35 | 841816 | -0.19% |
| 14 Sep 2021 | 131.95 | 127.90 | 133.30 | 127.55 | 1877345 | 3.94% |
| 13 Sep 2021 | 126.95 | 130.40 | 130.60 | 126.80 | 1094145 | -2.50% |
| 09 Sep 2021 | 130.20 | 130.90 | 132.00 | 130.00 | 473445 | -0.91% |
| 08 Sep 2021 | 131.40 | 132.85 | 134.00 | 131.05 | 814819 | 0.38% |
| 07 Sep 2021 | 130.90 | 134.45 | 134.45 | 130.60 | 554141 | -1.73% |
| 06 Sep 2021 | 133.20 | 129.40 | 134.75 | 128.00 | 2445373 | 2.94% |
| 03 Sep 2021 | 129.40 | 131.00 | 131.00 | 128.40 | 1820954 | 3.40% |
| 02 Sep 2021 | 125.15 | 124.20 | 127.00 | 124.05 | 474693 | 1.34% |
| 01 Sep 2021 | 123.50 | 125.50 | 126.10 | 123.00 | 572342 | -1.00% |
| 31 Aug 2021 | 124.75 | 127.00 | 127.00 | 124.50 | 460124 | -1.23% |
| 30 Aug 2021 | 126.30 | 125.35 | 128.75 | 125.35 | 655807 | 1.16% |
| 27 Aug 2021 | 124.85 | 124.10 | 125.60 | 124.10 | 275076 | -0.28% |
| 26 Aug 2021 | 125.20 | 125.60 | 126.65 | 124.60 | 318321 | -0.32% |
| 25 Aug 2021 | 125.60 | 124.05 | 126.00 | 124.05 | 309786 | 1.99% |
| 24 Aug 2021 | 123.15 | 121.70 | 124.15 | 121.00 | 394446 | 1.73% |
| 23 Aug 2021 | 121.05 | 126.00 | 127.35 | 120.00 | 530087 | -3.12% |
| 20 Aug 2021 | 124.95 | 126.55 | 127.00 | 123.00 | 528516 | -1.88% |
| 18 Aug 2021 | 127.35 | 129.95 | 129.95 | 127.00 | 359414 | -0.66% |
| 17 Aug 2021 | 128.20 | 132.00 | 132.00 | 127.90 | 513083 | -0.47% |
| 16 Aug 2021 | 128.80 | 131.90 | 131.90 | 128.40 | 534692 | -2.13% |
| 13 Aug 2021 | 131.60 | 134.40 | 134.40 | 131.00 | 495248 | -2.34% |
| 12 Aug 2021 | 134.75 | 131.80 | 135.75 | 131.75 | 604666 | 2.94% |
| 11 Aug 2021 | 130.90 | 130.90 | 136.30 | 126.50 | 1226769 | 0.15% |
| 10 Aug 2021 | 130.70 | 135.70 | 135.95 | 130.00 | 723121 | -3.29% |
| 09 Aug 2021 | 135.15 | 135.20 | 137.45 | 135.00 | 649434 | 0.04% |
| 06 Aug 2021 | 135.10 | 135.40 | 136.95 | 135.00 | 510901 | 0.00% |
| 05 Aug 2021 | 135.10 | 135.45 | 136.45 | 134.00 | 521181 | -0.88% |
| 04 Aug 2021 | 136.30 | 139.20 | 140.20 | 135.85 | 635643 | -1.62% |
| 03 Aug 2021 | 138.55 | 139.80 | 140.50 | 138.00 | 592436 | -0.68% |
| 02 Aug 2021 | 139.50 | 139.60 | 142.15 | 139.10 | 978106 | 0.36% |
| 30 Jul 2021 | 139.00 | 139.40 | 140.30 | 138.70 | 414675 | -0.22% |
| 29 Jul 2021 | 139.30 | 140.00 | 141.25 | 139.00 | 574891 | -0.21% |
| 28 Jul 2021 | 139.60 | 141.10 | 141.40 | 136.55 | 1035817 | -0.92% |
| 27 Jul 2021 | 140.90 | 142.80 | 143.35 | 140.20 | 602619 | -0.88% |
| 26 Jul 2021 | 142.15 | 140.95 | 146.00 | 140.10 | 1291111 | 0.78% |
| 23 Jul 2021 | 141.05 | 142.45 | 143.45 | 140.80 | 603513 | -0.98% |
| 22 Jul 2021 | 142.45 | 143.10 | 144.40 | 142.10 | 547691 | -0.14% |
| 20 Jul 2021 | 142.65 | 144.10 | 145.05 | 140.25 | 962530 | -1.01% |
| 19 Jul 2021 | 144.10 | 144.00 | 146.25 | 143.50 | 987572 | -1.54% |
| 16 Jul 2021 | 146.35 | 148.35 | 148.75 | 146.00 | 818262 | -1.31% |
| 15 Jul 2021 | 148.30 | 150.20 | 150.40 | 146.00 | 1757486 | -0.54% |
| 14 Jul 2021 | 149.10 | 143.55 | 149.80 | 143.30 | 5352070 | 3.83% |
| 13 Jul 2021 | 143.60 | 142.70 | 146.40 | 141.55 | 1830042 | 1.38% |
| 12 Jul 2021 | 141.65 | 143.80 | 143.80 | 141.30 | 806001 | -0.46% |
| 09 Jul 2021 | 142.30 | 144.00 | 144.00 | 141.65 | 859571 | -0.59% |
| 08 Jul 2021 | 143.15 | 144.95 | 146.70 | 142.00 | 2270121 | 0.53% |
| 07 Jul 2021 | 142.40 | 143.25 | 143.50 | 141.55 | 597100 | -0.59% |
| 06 Jul 2021 | 143.25 | 143.90 | 146.45 | 142.70 | 1456819 | 0.21% |
| 05 Jul 2021 | 142.95 | 143.90 | 144.70 | 142.00 | 1268561 | 0.74% |
| 02 Jul 2021 | 141.90 | 139.60 | 143.95 | 138.55 | 1627721 | 1.25% |
| 01 Jul 2021 | 140.15 | 143.00 | 143.35 | 139.55 | 771116 | -0.88% |
| 30 Jun 2021 | 141.40 | 142.90 | 144.45 | 140.80 | 1036554 | -0.74% |
| 29 Jun 2021 | 142.45 | 144.50 | 145.70 | 142.00 | 957141 | -1.35% |
| 28 Jun 2021 | 144.40 | 146.90 | 146.90 | 143.90 | 1433821 | -2.13% |
| 25 Jun 2021 | 147.55 | 147.90 | 150.00 | 147.20 | 1598579 | 0.68% |
| 24 Jun 2021 | 146.55 | 146.90 | 149.00 | 145.50 | 1241324 | -0.07% |
| 23 Jun 2021 | 146.65 | 149.40 | 149.70 | 146.25 | 1258742 | -1.81% |
| 22 Jun 2021 | 149.35 | 146.00 | 151.50 | 145.70 | 2182677 | 3.00% |
| 21 Jun 2021 | 145.00 | 140.35 | 147.80 | 140.20 | 1313515 | 0.45% |
| 18 Jun 2021 | 144.35 | 147.70 | 147.80 | 140.00 | 1993678 | -1.70% |
| 17 Jun 2021 | 146.85 | 145.90 | 150.70 | 145.00 | 2101478 | -0.61% |
| 16 Jun 2021 | 147.75 | 151.00 | 151.20 | 146.25 | 1991533 | -1.79% |
| 15 Jun 2021 | 150.45 | 146.00 | 155.40 | 146.00 | 4034660 | 3.26% |
| 14 Jun 2021 | 145.70 | 148.00 | 149.70 | 141.55 | 3157482 | -2.80% |
| 11 Jun 2021 | 149.90 | 155.40 | 156.20 | 148.55 | 3534943 | -2.95% |
| 10 Jun 2021 | 154.45 | 158.00 | 164.60 | 153.60 | 13767318 | 0.95% |
| 09 Jun 2021 | 153.00 | 139.20 | 158.30 | 137.55 | 26415842 | 10.63% |
| 08 Jun 2021 | 138.30 | 139.20 | 140.65 | 136.25 | 3015729 | 0.47% |
| 07 Jun 2021 | 137.65 | 134.00 | 140.50 | 134.00 | 7575815 | 3.81% |
| 04 Jun 2021 | 132.60 | 131.80 | 134.85 | 130.55 | 4118641 | 1.34% |
| 03 Jun 2021 | 130.85 | 127.80 | 131.20 | 127.55 | 2486421 | 2.83% |
| 02 Jun 2021 | 127.25 | 126.85 | 128.85 | 126.15 | 726715 | 0.04% |
| 01 Jun 2021 | 127.20 | 128.90 | 129.65 | 126.15 | 787476 | -1.24% |
| 31 May 2021 | 128.80 | 128.80 | 129.85 | 127.65 | 830999 | 0.27% |
| 28 May 2021 | 128.45 | 128.50 | 130.15 | 128.15 | 1222705 | 0.27% |
| 27 May 2021 | 128.10 | 129.90 | 130.00 | 127.90 | 900930 | -0.89% |
| 26 May 2021 | 129.25 | 130.90 | 131.45 | 129.00 | 1227079 | -0.50% |
| 25 May 2021 | 129.90 | 131.40 | 132.50 | 129.40 | 1442796 | -0.54% |
| 24 May 2021 | 130.60 | 132.10 | 132.80 | 130.00 | 1193893 | -0.87% |
| 21 May 2021 | 131.75 | 131.25 | 133.00 | 131.15 | 1435024 | 1.00% |
| 20 May 2021 | 130.45 | 133.00 | 135.00 | 129.55 | 2064077 | -2.06% |
| 19 May 2021 | 133.20 | 129.00 | 135.00 | 128.30 | 4611751 | 2.74% |
| 18 May 2021 | 129.65 | 129.25 | 131.10 | 128.20 | 3285205 | 1.25% |
| 17 May 2021 | 128.05 | 127.95 | 131.30 | 126.60 | 3383442 | 1.91% |
| 14 May 2021 | 125.65 | 128.90 | 129.20 | 123.60 | 1284592 | -1.61% |
| 12 May 2021 | 127.70 | 130.95 | 133.50 | 127.05 | 4295064 | -0.47% |
| 11 May 2021 | 128.30 | 121.60 | 129.70 | 121.05 | 4381779 | 4.61% |
| 10 May 2021 | 122.65 | 123.25 | 125.00 | 121.40 | 1478725 | 0.33% |
| 07 May 2021 | 122.25 | 119.50 | 126.30 | 119.00 | 3316323 | 2.86% |
| 06 May 2021 | 118.85 | 120.70 | 120.70 | 118.40 | 588884 | -0.79% |
| 05 May 2021 | 119.80 | 120.40 | 121.35 | 119.40 | 811406 | 0.42% |
| 04 May 2021 | 119.30 | 121.00 | 122.65 | 119.00 | 1296985 | -0.54% |
| 03 May 2021 | 119.95 | 121.00 | 122.00 | 119.05 | 907564 | -1.44% |
| 30 Apr 2021 | 121.70 | 121.25 | 124.30 | 120.55 | 1053137 | -0.25% |
| 29 Apr 2021 | 122.00 | 124.55 | 124.60 | 121.15 | 1160875 | -1.13% |
| 28 Apr 2021 | 123.40 | 124.05 | 126.75 | 123.15 | 1657700 | -0.44% |
| 27 Apr 2021 | 123.95 | 120.45 | 127.30 | 120.05 | 3336800 | 2.91% |
| 26 Apr 2021 | 120.45 | 125.00 | 125.00 | 120.00 | 2715920 | -2.23% |
| 23 Apr 2021 | 123.20 | 109.35 | 127.30 | 109.05 | 13116395 | 12.31% |
| 22 Apr 2021 | 109.70 | 109.70 | 110.65 | 108.45 | 1115771 | -0.50% |
| 20 Apr 2021 | 110.25 | 112.00 | 113.35 | 109.90 | 1810889 | -1.08% |
| 19 Apr 2021 | 111.45 | 111.65 | 111.95 | 109.10 | 1154644 | -3.00% |
| 16 Apr 2021 | 114.90 | 115.65 | 116.50 | 114.20 | 1081879 | -0.13% |
| 15 Apr 2021 | 115.05 | 117.00 | 117.00 | 113.85 | 797101 | -1.50% |
| 13 Apr 2021 | 116.80 | 115.15 | 117.50 | 114.10 | 949551 | 2.28% |
| 12 Apr 2021 | 114.20 | 120.00 | 120.00 | 111.00 | 3095710 | -6.55% |
| 09 Apr 2021 | 122.20 | 123.10 | 124.75 | 122.05 | 1992752 | -1.37% |
| 08 Apr 2021 | 123.90 | 125.00 | 125.75 | 123.00 | 2187813 | 0.32% |
| 07 Apr 2021 | 123.50 | 123.00 | 126.40 | 122.05 | 2300941 | 0.78% |
| 06 Apr 2021 | 122.55 | 124.75 | 125.00 | 122.25 | 1664214 | -1.53% |
| 05 Apr 2021 | 124.45 | 128.95 | 129.00 | 124.00 | 2098870 | -3.38% |
| 01 Apr 2021 | 128.80 | 128.10 | 130.50 | 126.80 | 2709913 | 1.58% |
| 31 Mar 2021 | 126.80 | 127.65 | 130.70 | 126.00 | 1951435 | -0.67% |
| 30 Mar 2021 | 127.65 | 128.35 | 129.90 | 125.70 | 1645993 | 0.12% |
| 26 Mar 2021 | 127.50 | 134.20 | 134.40 | 124.60 | 4569177 | -2.34% |
| 25 Mar 2021 | 130.55 | 134.30 | 136.20 | 128.60 | 2400349 | -2.65% |
| 24 Mar 2021 | 134.10 | 136.90 | 137.70 | 133.65 | 1828025 | -2.97% |
| 23 Mar 2021 | 138.20 | 142.50 | 143.80 | 136.55 | 5064535 | -1.07% |
| 22 Mar 2021 | 139.70 | 131.75 | 142.50 | 130.60 | 7632251 | 6.97% |
| 19 Mar 2021 | 130.60 | 128.95 | 131.50 | 125.05 | 5032566 | -0.23% |
| 18 Mar 2021 | 130.90 | 137.90 | 138.00 | 129.00 | 3090902 | -2.68% |
| 17 Mar 2021 | 134.50 | 141.50 | 144.70 | 133.00 | 4156022 | -4.78% |
| 16 Mar 2021 | 141.25 | 142.75 | 145.35 | 140.40 | 2484229 | -0.25% |
| 15 Mar 2021 | 141.60 | 145.70 | 145.75 | 140.70 | 2728607 | -2.38% |
| 12 Mar 2021 | 145.05 | 150.70 | 151.40 | 143.25 | 3649504 | -2.26% |
| 10 Mar 2021 | 148.40 | 145.50 | 153.80 | 141.20 | 11249859 | 2.91% |
| 09 Mar 2021 | 144.20 | 154.00 | 156.00 | 143.25 | 6952197 | -6.33% |
| 08 Mar 2021 | 153.95 | 163.00 | 165.25 | 153.00 | 6631888 | -3.18% |
| 05 Mar 2021 | 159.00 | 165.60 | 170.00 | 156.35 | 7533649 | -2.12% |
| 04 Mar 2021 | 162.45 | 159.00 | 169.55 | 155.00 | 16531447 | -1.87% |
| 03 Mar 2021 | 165.55 | 182.90 | 189.70 | 160.30 | 44140719 | -5.24% |
| 02 Mar 2021 | 174.70 | 159.00 | 174.70 | 155.90 | 47816924 | 19.99% |
| 01 Mar 2021 | 145.60 | 128.85 | 145.60 | 127.40 | 44411780 | 19.98% |