RAMRAT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 612.60 | 610.90 | 614.25 | 609.95 | 7491 | 0.28% |
| 18 Dec 2025 | 610.90 | 610.25 | 612.00 | 604.75 | 4971 | 0.11% |
| 17 Dec 2025 | 610.25 | 610.30 | 616.30 | 607.10 | 9281 | -0.76% |
| 16 Dec 2025 | 614.90 | 619.00 | 619.00 | 612.25 | 7259 | 0.14% |
| 15 Dec 2025 | 614.05 | 619.00 | 624.00 | 607.10 | 20591 | -0.31% |
| 12 Dec 2025 | 615.95 | 618.00 | 618.00 | 612.50 | 7925 | 0.85% |
| 11 Dec 2025 | 610.75 | 617.50 | 617.50 | 604.80 | 6625 | -0.18% |
| 10 Dec 2025 | 611.85 | 617.80 | 618.60 | 610.15 | 10161 | -0.63% |
| 09 Dec 2025 | 615.70 | 607.00 | 619.75 | 598.20 | 17287 | 1.32% |
| 08 Dec 2025 | 607.65 | 612.90 | 612.90 | 601.00 | 22750 | -0.39% |
| 05 Dec 2025 | 610.00 | 613.00 | 613.00 | 608.00 | 12888 | -0.16% |
| 04 Dec 2025 | 611.00 | 617.90 | 617.90 | 605.25 | 12632 | 0.25% |
| 03 Dec 2025 | 609.50 | 607.00 | 618.00 | 603.50 | 13934 | 0.35% |
| 02 Dec 2025 | 607.35 | 614.65 | 614.65 | 604.60 | 15998 | -0.34% |
| 01 Dec 2025 | 609.40 | 612.05 | 616.20 | 605.25 | 12522 | -0.57% |
| 28 Nov 2025 | 612.90 | 615.60 | 620.00 | 607.50 | 13671 | -0.01% |
| 27 Nov 2025 | 612.95 | 620.00 | 620.00 | 607.55 | 16628 | -0.15% |
| 26 Nov 2025 | 613.85 | 603.00 | 619.50 | 603.00 | 13497 | 1.82% |
| 25 Nov 2025 | 602.85 | 599.80 | 615.85 | 597.75 | 32950 | 0.50% |
| 24 Nov 2025 | 599.85 | 610.75 | 621.00 | 588.90 | 24704 | -1.29% |
| 21 Nov 2025 | 607.70 | 619.00 | 619.00 | 597.15 | 26826 | -0.99% |
| 20 Nov 2025 | 613.80 | 628.50 | 628.50 | 610.00 | 32926 | 0.48% |
| 19 Nov 2025 | 610.85 | 618.00 | 626.00 | 609.00 | 55618 | -2.21% |
| 18 Nov 2025 | 624.65 | 632.00 | 632.05 | 618.00 | 23701 | -0.38% |
| 17 Nov 2025 | 627.05 | 650.00 | 653.25 | 620.00 | 64603 | -1.18% |
| 14 Nov 2025 | 634.55 | 635.00 | 645.00 | 630.00 | 61568 | 0.89% |
| 13 Nov 2025 | 628.95 | 630.00 | 643.95 | 623.00 | 179675 | -1.83% |
| 12 Nov 2025 | 640.70 | 654.90 | 665.00 | 631.00 | 107182 | -0.90% |
| 11 Nov 2025 | 646.50 | 633.00 | 656.00 | 622.40 | 276114 | 3.87% |
| 10 Nov 2025 | 622.40 | 624.00 | 669.20 | 613.00 | 554459 | 1.56% |
| 07 Nov 2025 | 612.85 | 611.00 | 619.05 | 609.75 | 11482 | -0.81% |
| 06 Nov 2025 | 617.85 | 620.00 | 627.95 | 614.15 | 8503 | -1.44% |
| 04 Nov 2025 | 626.90 | 621.00 | 631.90 | 620.65 | 12616 | 1.06% |
| 03 Nov 2025 | 620.35 | 615.35 | 627.00 | 615.35 | 15564 | 0.03% |
| 31 Oct 2025 | 620.15 | 619.00 | 626.55 | 615.00 | 12762 | -0.76% |
| 30 Oct 2025 | 624.90 | 635.00 | 635.00 | 620.40 | 36222 | -0.86% |
| 29 Oct 2025 | 630.35 | 632.00 | 639.00 | 625.10 | 14527 | -0.02% |
| 28 Oct 2025 | 630.50 | 623.20 | 631.70 | 623.20 | 51829 | 1.17% |
| 27 Oct 2025 | 623.20 | 623.00 | 641.25 | 620.55 | 26250 | 0.03% |
| 24 Oct 2025 | 623.00 | 630.00 | 630.00 | 618.10 | 8745 | -0.88% |
| 23 Oct 2025 | 628.55 | 640.00 | 641.20 | 627.05 | 12406 | -1.48% |
| 21 Oct 2025 | 638.00 | 639.00 | 644.40 | 630.00 | 9612 | 1.54% |
| 20 Oct 2025 | 628.30 | 619.00 | 636.75 | 606.10 | 45669 | 2.21% |
| 17 Oct 2025 | 614.70 | 620.00 | 628.00 | 610.00 | 20517 | -0.84% |
| 16 Oct 2025 | 619.90 | 624.55 | 628.45 | 616.25 | 13260 | 0.41% |
| 15 Oct 2025 | 617.35 | 617.10 | 628.95 | 612.60 | 15853 | 0.04% |
| 14 Oct 2025 | 617.10 | 634.00 | 634.00 | 615.85 | 25142 | -1.03% |
| 13 Oct 2025 | 623.55 | 635.45 | 635.45 | 620.15 | 16860 | -1.38% |
| 10 Oct 2025 | 632.25 | 648.85 | 659.30 | 626.60 | 50458 | -2.07% |
| 09 Oct 2025 | 645.60 | 636.00 | 649.00 | 618.50 | 48223 | 1.25% |
| 08 Oct 2025 | 637.65 | 638.45 | 643.55 | 626.05 | 14530 | -0.13% |
| 07 Oct 2025 | 638.45 | 636.25 | 650.85 | 634.50 | 24739 | -0.66% |
| 06 Oct 2025 | 642.70 | 620.00 | 645.00 | 620.00 | 51888 | 2.29% |
| 03 Oct 2025 | 628.30 | 635.95 | 635.95 | 611.05 | 111598 | -0.45% |
| 01 Oct 2025 | 631.15 | 622.00 | 638.95 | 622.00 | 23821 | 0.46% |
| 30 Sep 2025 | 628.25 | 634.90 | 639.40 | 621.55 | 259018 | 0.45% |
| 29 Sep 2025 | 625.45 | 648.00 | 649.00 | 620.00 | 69093 | -2.72% |
| 26 Sep 2025 | 642.95 | 648.00 | 658.95 | 632.35 | 88266 | -0.03% |
| 25 Sep 2025 | 643.15 | 639.50 | 658.60 | 633.50 | 40961 | 1.08% |
| 24 Sep 2025 | 636.30 | 643.30 | 644.95 | 633.90 | 33112 | -1.09% |
| 23 Sep 2025 | 643.30 | 654.80 | 659.90 | 639.60 | 45103 | -1.76% |
| 22 Sep 2025 | 654.80 | 679.00 | 679.55 | 652.45 | 26360 | -2.53% |
| 19 Sep 2025 | 671.80 | 678.00 | 691.95 | 670.00 | 45555 | -1.63% |
| 18 Sep 2025 | 682.90 | 685.00 | 699.00 | 677.60 | 26410 | 0.32% |
| 17 Sep 2025 | 680.70 | 699.15 | 714.95 | 679.20 | 55890 | -2.65% |
| 16 Sep 2025 | 699.20 | 718.35 | 719.15 | 695.00 | 22401 | -1.69% |
| 15 Sep 2025 | 711.25 | 713.75 | 721.90 | 702.05 | 27919 | -0.35% |
| 12 Sep 2025 | 713.75 | 749.00 | 757.00 | 710.10 | 40889 | -4.52% |
| 11 Sep 2025 | 747.55 | 752.00 | 762.00 | 742.00 | 28582 | -1.52% |
| 10 Sep 2025 | 759.10 | 765.10 | 769.00 | 752.05 | 27605 | -0.05% |
| 09 Sep 2025 | 759.50 | 741.20 | 763.00 | 741.20 | 19797 | 1.96% |
| 08 Sep 2025 | 744.90 | 747.30 | 759.45 | 742.00 | 29501 | 0.17% |
| 05 Sep 2025 | 743.65 | 747.70 | 757.70 | 729.65 | 50105 | 0.21% |
| 04 Sep 2025 | 742.10 | 724.00 | 748.00 | 721.00 | 28449 | 2.29% |
| 03 Sep 2025 | 725.50 | 727.60 | 734.00 | 720.00 | 63709 | 0.46% |
| 02 Sep 2025 | 722.15 | 725.70 | 730.00 | 718.05 | 25975 | 1.00% |
| 01 Sep 2025 | 715.00 | 711.75 | 720.00 | 706.60 | 15769 | -0.04% |
| 29 Aug 2025 | 715.30 | 706.60 | 725.00 | 700.00 | 30929 | 1.23% |
| 28 Aug 2025 | 706.60 | 694.00 | 711.15 | 677.55 | 38808 | 2.79% |
| 26 Aug 2025 | 687.45 | 677.05 | 692.90 | 671.70 | 17547 | 0.84% |
| 25 Aug 2025 | 681.75 | 687.50 | 698.20 | 678.00 | 30652 | -0.84% |
| 22 Aug 2025 | 687.50 | 715.00 | 715.00 | 686.00 | 13953 | -2.77% |
| 21 Aug 2025 | 707.05 | 705.45 | 709.90 | 694.00 | 29074 | 1.73% |
| 20 Aug 2025 | 695.05 | 704.40 | 712.85 | 691.35 | 21346 | -1.22% |
| 19 Aug 2025 | 703.60 | 689.80 | 704.90 | 685.00 | 21403 | 2.00% |
| 18 Aug 2025 | 689.80 | 696.80 | 699.90 | 681.00 | 20074 | 1.05% |
| 14 Aug 2025 | 682.65 | 697.55 | 700.00 | 679.65 | 21658 | -1.36% |
| 13 Aug 2025 | 692.05 | 685.00 | 700.00 | 678.65 | 23217 | 0.89% |
| 12 Aug 2025 | 685.95 | 680.70 | 696.45 | 670.00 | 20236 | 0.68% |
| 11 Aug 2025 | 681.35 | 675.30 | 690.95 | 659.00 | 27147 | 0.90% |
| 08 Aug 2025 | 675.30 | 675.00 | 687.30 | 663.05 | 43181 | -0.44% |
| 07 Aug 2025 | 678.30 | 687.00 | 695.00 | 671.35 | 37261 | -1.37% |
| 06 Aug 2025 | 687.70 | 694.90 | 703.10 | 674.00 | 33839 | -2.09% |
| 05 Aug 2025 | 702.40 | 687.10 | 714.95 | 687.10 | 40273 | 0.70% |
| 04 Aug 2025 | 697.55 | 672.00 | 706.00 | 672.00 | 102120 | 2.84% |
| 01 Aug 2025 | 678.30 | 780.00 | 782.65 | 626.15 | 406679 | -12.74% |
| 31 Jul 2025 | 777.35 | 760.00 | 785.00 | 754.00 | 194506 | 1.36% |
| 30 Jul 2025 | 766.90 | 760.00 | 785.95 | 755.40 | 166689 | 2.03% |
| 29 Jul 2025 | 751.65 | 714.00 | 756.90 | 712.55 | 143387 | 4.64% |
| 28 Jul 2025 | 718.30 | 709.50 | 724.80 | 703.45 | 83871 | 2.23% |
| 25 Jul 2025 | 702.65 | 695.00 | 707.00 | 691.05 | 27186 | 0.14% |
| 24 Jul 2025 | 701.70 | 712.20 | 712.20 | 691.00 | 27553 | -0.69% |
| 23 Jul 2025 | 706.55 | 720.00 | 724.90 | 702.80 | 28884 | -1.15% |
| 22 Jul 2025 | 714.75 | 705.00 | 720.75 | 695.25 | 73635 | 1.58% |
| 21 Jul 2025 | 703.60 | 701.00 | 719.00 | 675.00 | 92693 | 1.33% |
| 18 Jul 2025 | 694.35 | 671.95 | 697.00 | 668.85 | 76576 | 4.12% |
| 17 Jul 2025 | 666.90 | 669.95 | 672.20 | 661.00 | 15439 | -0.49% |
| 16 Jul 2025 | 670.20 | 650.10 | 684.00 | 645.05 | 32091 | 3.03% |
| 15 Jul 2025 | 650.50 | 663.35 | 664.20 | 650.00 | 12836 | -1.03% |
| 14 Jul 2025 | 657.25 | 645.45 | 662.40 | 645.00 | 15616 | 0.81% |
| 11 Jul 2025 | 651.95 | 670.00 | 670.00 | 649.95 | 31547 | -2.44% |
| 10 Jul 2025 | 668.25 | 656.10 | 670.60 | 656.10 | 17996 | 1.87% |
| 09 Jul 2025 | 656.00 | 646.60 | 673.60 | 646.60 | 25663 | 0.44% |
| 08 Jul 2025 | 653.15 | 652.85 | 661.00 | 650.80 | 9102 | 0.05% |
| 07 Jul 2025 | 652.85 | 685.85 | 685.85 | 647.00 | 59377 | -3.86% |
| 04 Jul 2025 | 679.05 | 674.30 | 684.00 | 670.00 | 10647 | 0.70% |
| 03 Jul 2025 | 674.30 | 670.00 | 685.00 | 665.00 | 18910 | 0.54% |
| 02 Jul 2025 | 670.65 | 690.65 | 690.65 | 665.00 | 24012 | -2.17% |
| 01 Jul 2025 | 685.50 | 680.00 | 689.80 | 678.00 | 18287 | 1.04% |
| 30 Jun 2025 | 678.45 | 680.00 | 699.00 | 668.10 | 51229 | -0.78% |
| 27 Jun 2025 | 683.80 | 699.45 | 699.45 | 681.00 | 21775 | -2.24% |
| 26 Jun 2025 | 699.45 | 695.00 | 701.30 | 685.00 | 37963 | 0.14% |
| 25 Jun 2025 | 698.50 | 700.00 | 707.00 | 692.00 | 45908 | 1.75% |
| 24 Jun 2025 | 686.50 | 675.80 | 695.70 | 660.90 | 39511 | 3.41% |
| 23 Jun 2025 | 663.85 | 666.00 | 680.00 | 658.45 | 34055 | -1.05% |
| 20 Jun 2025 | 670.90 | 663.80 | 677.30 | 660.00 | 27900 | 1.38% |
| 19 Jun 2025 | 661.80 | 699.60 | 703.90 | 635.15 | 41209 | -5.40% |
| 18 Jun 2025 | 699.60 | 695.00 | 709.95 | 692.15 | 39145 | 0.28% |
| 17 Jun 2025 | 697.65 | 705.00 | 719.20 | 695.00 | 112366 | 0.18% |
| 16 Jun 2025 | 696.40 | 670.80 | 704.00 | 661.00 | 109051 | 2.77% |
| 13 Jun 2025 | 677.60 | 658.75 | 681.25 | 653.00 | 33422 | 1.76% |
| 12 Jun 2025 | 665.90 | 675.00 | 681.15 | 663.00 | 39222 | -0.86% |
| 11 Jun 2025 | 671.70 | 690.00 | 693.45 | 666.05 | 39830 | -1.88% |
| 10 Jun 2025 | 684.60 | 692.85 | 701.90 | 680.10 | 29935 | -0.96% |
| 09 Jun 2025 | 691.25 | 698.70 | 707.40 | 687.00 | 43458 | 0.25% |
| 06 Jun 2025 | 689.50 | 673.45 | 704.30 | 660.90 | 144626 | 3.40% |
| 05 Jun 2025 | 666.80 | 675.00 | 675.00 | 661.95 | 27209 | -1.02% |
| 04 Jun 2025 | 673.65 | 677.95 | 683.00 | 661.55 | 69129 | -0.27% |
| 03 Jun 2025 | 675.45 | 660.00 | 678.05 | 658.55 | 81780 | 2.67% |
| 02 Jun 2025 | 657.90 | 667.35 | 670.80 | 657.00 | 25706 | -1.42% |
| 30 May 2025 | 667.35 | 671.00 | 680.00 | 651.00 | 165271 | -1.80% |
| 29 May 2025 | 679.60 | 682.00 | 690.00 | 671.15 | 61667 | 0.53% |
| 28 May 2025 | 676.05 | 672.00 | 682.90 | 652.40 | 57719 | 1.35% |
| 27 May 2025 | 667.05 | 677.00 | 684.60 | 665.00 | 67663 | -1.24% |
| 26 May 2025 | 675.45 | 662.70 | 690.90 | 658.00 | 115150 | 3.07% |
| 23 May 2025 | 655.35 | 650.00 | 682.65 | 648.50 | 118841 | -0.52% |
| 22 May 2025 | 658.75 | 654.85 | 672.00 | 642.20 | 145102 | 0.83% |
| 21 May 2025 | 653.35 | 600.00 | 664.40 | 597.00 | 803129 | 12.04% |
| 20 May 2025 | 583.15 | 575.40 | 599.00 | 570.00 | 76460 | 1.35% |
| 19 May 2025 | 575.40 | 573.00 | 586.25 | 569.70 | 30927 | 0.44% |
| 16 May 2025 | 572.90 | 571.55 | 590.00 | 570.05 | 39609 | -1.11% |
| 15 May 2025 | 579.35 | 585.35 | 588.40 | 570.20 | 36779 | -0.22% |
| 14 May 2025 | 580.60 | 569.90 | 592.75 | 567.80 | 81362 | 2.28% |
| 13 May 2025 | 567.65 | 562.00 | 569.00 | 556.20 | 35756 | 3.15% |
| 12 May 2025 | 550.30 | 524.20 | 555.00 | 524.20 | 29069 | 5.83% |
| 09 May 2025 | 520.00 | 523.50 | 534.90 | 512.40 | 36894 | -2.08% |
| 08 May 2025 | 531.05 | 548.00 | 548.00 | 522.60 | 18140 | -1.21% |
| 07 May 2025 | 537.55 | 519.95 | 544.00 | 506.55 | 32875 | 3.11% |
| 06 May 2025 | 521.35 | 522.65 | 531.85 | 515.60 | 13808 | -0.86% |
| 05 May 2025 | 525.85 | 510.90 | 528.80 | 510.90 | 11867 | 2.37% |
| 02 May 2025 | 513.70 | 520.00 | 527.70 | 505.00 | 17493 | -0.40% |
| 30 Apr 2025 | 515.75 | 525.85 | 527.40 | 510.35 | 17489 | -1.43% |
| 29 Apr 2025 | 523.25 | 536.30 | 536.30 | 522.00 | 9500 | -0.97% |
| 28 Apr 2025 | 528.35 | 521.40 | 535.00 | 518.80 | 10289 | -0.19% |
| 25 Apr 2025 | 529.35 | 543.10 | 553.70 | 524.20 | 30312 | -3.84% |
| 24 Apr 2025 | 550.50 | 540.00 | 555.00 | 540.00 | 15124 | 1.30% |
| 23 Apr 2025 | 543.45 | 545.15 | 556.70 | 541.05 | 25185 | -0.35% |
| 22 Apr 2025 | 545.35 | 550.00 | 559.00 | 540.20 | 14268 | -0.47% |
| 21 Apr 2025 | 547.95 | 532.55 | 554.00 | 516.05 | 51544 | 4.43% |
| 17 Apr 2025 | 524.70 | 520.05 | 531.95 | 512.20 | 16792 | 1.07% |
| 16 Apr 2025 | 519.15 | 509.70 | 523.50 | 506.85 | 14196 | 1.85% |
| 15 Apr 2025 | 509.70 | 509.40 | 525.85 | 502.10 | 26967 | 1.56% |
| 11 Apr 2025 | 501.85 | 520.85 | 536.45 | 498.55 | 35252 | -0.60% |
| 09 Apr 2025 | 504.90 | 513.20 | 521.45 | 503.55 | 15914 | -3.17% |
| 08 Apr 2025 | 521.45 | 528.90 | 528.90 | 503.15 | 17176 | 3.46% |
| 07 Apr 2025 | 504.00 | 510.15 | 519.95 | 493.05 | 32478 | -4.62% |
| 04 Apr 2025 | 528.40 | 560.00 | 560.00 | 512.50 | 49126 | -5.38% |
| 03 Apr 2025 | 558.45 | 565.60 | 579.90 | 557.00 | 14079 | -0.68% |
| 02 Apr 2025 | 562.30 | 559.00 | 567.00 | 548.55 | 9315 | 0.87% |
| 01 Apr 2025 | 557.45 | 539.30 | 562.00 | 539.30 | 23878 | 3.37% |
| 28 Mar 2025 | 539.30 | 551.95 | 571.00 | 533.20 | 39639 | -2.11% |
| 27 Mar 2025 | 550.90 | 563.00 | 563.00 | 546.10 | 19920 | 0.94% |
| 26 Mar 2025 | 545.75 | 558.00 | 568.90 | 542.10 | 24233 | -2.47% |
| 25 Mar 2025 | 559.60 | 569.00 | 574.00 | 547.90 | 43164 | 1.22% |
| 24 Mar 2025 | 552.85 | 544.00 | 559.60 | 522.65 | 33028 | 4.15% |
| 21 Mar 2025 | 530.80 | 528.60 | 535.05 | 528.60 | 15066 | 0.39% |
| 20 Mar 2025 | 528.75 | 533.85 | 535.50 | 518.85 | 42835 | 1.91% |
| 19 Mar 2025 | 518.85 | 499.00 | 527.00 | 498.20 | 29751 | 5.05% |
| 18 Mar 2025 | 493.90 | 497.70 | 499.00 | 487.65 | 13718 | 1.19% |
| 17 Mar 2025 | 488.10 | 490.00 | 501.65 | 482.05 | 18109 | -0.18% |
| 13 Mar 2025 | 489.00 | 504.80 | 505.00 | 484.60 | 9306 | -2.92% |
| 12 Mar 2025 | 503.70 | 505.65 | 505.65 | 499.10 | 6827 | 0.74% |
| 11 Mar 2025 | 500.00 | 508.70 | 508.70 | 490.85 | 10272 | -1.71% |
| 10 Mar 2025 | 508.70 | 520.20 | 524.95 | 505.00 | 16365 | -2.27% |
| 07 Mar 2025 | 520.50 | 510.00 | 533.50 | 508.45 | 23044 | 1.95% |
| 06 Mar 2025 | 510.55 | 500.90 | 533.00 | 495.00 | 58247 | 2.32% |
| 05 Mar 2025 | 498.95 | 466.10 | 501.95 | 466.10 | 32801 | 6.62% |
| 04 Mar 2025 | 467.95 | 465.60 | 482.85 | 462.00 | 10896 | -1.26% |
| 03 Mar 2025 | 473.90 | 484.00 | 502.20 | 456.60 | 35389 | -1.73% |
| 28 Feb 2025 | 482.25 | 514.95 | 514.95 | 473.50 | 30345 | -6.69% |
| 27 Feb 2025 | 516.80 | 543.00 | 543.00 | 512.00 | 28564 | -4.76% |
| 25 Feb 2025 | 542.65 | 523.00 | 555.00 | 523.00 | 16575 | 1.89% |
| 24 Feb 2025 | 532.60 | 550.50 | 554.35 | 531.10 | 13705 | -3.32% |
| 21 Feb 2025 | 550.90 | 545.00 | 563.80 | 538.00 | 78805 | 2.08% |
| 20 Feb 2025 | 539.65 | 492.20 | 545.00 | 486.30 | 47981 | 10.19% |
| 19 Feb 2025 | 489.75 | 492.00 | 500.00 | 483.75 | 36491 | -1.85% |
| 18 Feb 2025 | 499.00 | 495.00 | 505.00 | 482.30 | 37018 | -0.53% |
| 17 Feb 2025 | 501.65 | 520.50 | 526.25 | 495.05 | 52967 | -5.03% |
| 14 Feb 2025 | 528.20 | 549.00 | 549.00 | 520.10 | 17375 | -2.06% |
| 13 Feb 2025 | 539.30 | 538.00 | 563.90 | 530.00 | 19542 | 0.05% |
| 12 Feb 2025 | 539.05 | 520.00 | 548.95 | 502.50 | 26245 | 2.50% |
| 11 Feb 2025 | 525.90 | 547.45 | 547.45 | 523.00 | 16944 | -3.93% |
| 10 Feb 2025 | 547.40 | 569.10 | 573.25 | 543.05 | 8555 | -3.33% |
| 07 Feb 2025 | 566.25 | 580.00 | 594.85 | 562.60 | 17596 | -3.24% |
| 06 Feb 2025 | 585.20 | 581.50 | 596.00 | 581.45 | 52635 | 0.83% |
| 05 Feb 2025 | 580.40 | 564.00 | 587.70 | 560.00 | 71363 | 4.06% |
| 04 Feb 2025 | 557.75 | 535.00 | 564.90 | 515.65 | 46951 | 6.90% |
| 03 Feb 2025 | 521.75 | 546.60 | 546.60 | 516.20 | 8294 | -1.78% |
| 01 Feb 2025 | 531.20 | 535.00 | 542.45 | 525.45 | 4839 | -0.41% |
| 31 Jan 2025 | 533.40 | 532.45 | 543.40 | 528.45 | 8517 | 0.44% |
| 30 Jan 2025 | 531.05 | 539.95 | 556.70 | 522.05 | 28649 | -0.45% |
| 29 Jan 2025 | 533.45 | 503.30 | 542.00 | 503.30 | 29680 | 4.84% |
| 28 Jan 2025 | 508.80 | 535.00 | 535.00 | 505.55 | 16072 | -2.84% |
| 27 Jan 2025 | 523.65 | 513.50 | 538.75 | 501.30 | 29187 | 0.66% |
| 24 Jan 2025 | 520.20 | 526.65 | 530.55 | 515.30 | 13740 | -1.22% |
| 23 Jan 2025 | 526.65 | 535.60 | 544.00 | 522.90 | 20320 | -2.42% |
| 22 Jan 2025 | 539.70 | 554.35 | 554.60 | 531.00 | 14999 | -2.58% |
| 21 Jan 2025 | 554.00 | 585.00 | 585.00 | 551.10 | 34723 | -3.20% |
| 20 Jan 2025 | 572.30 | 558.85 | 586.00 | 550.40 | 41646 | 3.02% |
| 17 Jan 2025 | 555.55 | 558.00 | 560.00 | 545.60 | 15960 | 0.76% |
| 16 Jan 2025 | 551.35 | 542.30 | 560.40 | 537.55 | 10031 | 1.79% |
| 15 Jan 2025 | 541.65 | 528.85 | 542.90 | 521.55 | 7378 | 2.74% |
| 14 Jan 2025 | 527.20 | 506.70 | 528.90 | 500.95 | 13108 | 4.05% |
| 13 Jan 2025 | 506.70 | 529.90 | 529.90 | 502.00 | 28866 | -4.90% |
| 10 Jan 2025 | 532.80 | 536.00 | 544.50 | 523.55 | 18795 | -0.64% |
| 09 Jan 2025 | 536.25 | 531.00 | 544.35 | 530.60 | 9771 | -1.05% |
| 08 Jan 2025 | 541.95 | 553.75 | 553.75 | 525.50 | 30068 | -2.13% |
| 07 Jan 2025 | 553.75 | 546.50 | 559.00 | 533.05 | 7651 | 0.43% |
| 06 Jan 2025 | 551.40 | 585.65 | 585.65 | 546.00 | 23876 | -3.93% |
| 03 Jan 2025 | 573.95 | 583.00 | 592.45 | 570.00 | 13346 | -1.12% |
| 02 Jan 2025 | 580.45 | 574.85 | 599.00 | 574.10 | 14993 | 1.10% |
| 01 Jan 2025 | 574.15 | 568.70 | 583.95 | 562.55 | 9799 | 0.96% |
| 31 Dec 2024 | 568.70 | 567.00 | 573.95 | 560.00 | 8773 | 0.21% |
| 30 Dec 2024 | 567.50 | 576.70 | 578.00 | 565.00 | 11389 | -1.60% |
| 27 Dec 2024 | 576.70 | 565.10 | 580.00 | 560.00 | 17643 | 1.53% |
| 26 Dec 2024 | 568.00 | 564.65 | 574.65 | 561.65 | 7510 | 0.81% |
| 24 Dec 2024 | 563.45 | 580.00 | 580.00 | 562.45 | 17836 | -1.63% |
| 23 Dec 2024 | 572.80 | 583.60 | 587.80 | 570.10 | 12233 | -1.56% |
| 20 Dec 2024 | 581.85 | 585.55 | 587.95 | 578.80 | 14848 | -0.32% |
| 19 Dec 2024 | 583.70 | 584.95 | 591.90 | 565.00 | 10933 | -1.13% |
| 18 Dec 2024 | 590.40 | 609.65 | 613.90 | 572.00 | 21428 | -3.17% |
| 17 Dec 2024 | 609.75 | 611.40 | 620.00 | 609.10 | 15220 | -0.27% |
| 16 Dec 2024 | 611.40 | 618.50 | 618.50 | 608.30 | 16822 | 0.13% |
| 13 Dec 2024 | 610.60 | 599.00 | 622.90 | 582.55 | 69013 | 4.23% |
| 12 Dec 2024 | 585.80 | 589.90 | 589.90 | 580.15 | 16992 | -0.79% |
| 11 Dec 2024 | 590.45 | 618.00 | 618.00 | 582.00 | 40008 | -2.73% |
| 10 Dec 2024 | 607.00 | 606.70 | 620.00 | 600.05 | 24249 | 0.01% |
| 09 Dec 2024 | 606.95 | 614.95 | 620.20 | 602.75 | 18197 | -1.14% |
| 06 Dec 2024 | 613.95 | 624.00 | 638.95 | 608.00 | 31998 | 0.08% |
| 05 Dec 2024 | 613.45 | 607.95 | 618.00 | 606.10 | 16626 | 0.90% |
| 04 Dec 2024 | 607.95 | 619.90 | 619.90 | 601.35 | 10059 | -0.33% |
| 03 Dec 2024 | 609.95 | 618.90 | 620.75 | 602.80 | 13529 | 0.16% |
| 02 Dec 2024 | 608.95 | 593.95 | 614.00 | 587.00 | 22163 | 2.50% |
| 29 Nov 2024 | 594.10 | 582.50 | 595.85 | 582.50 | 5306 | 0.38% |
| 28 Nov 2024 | 591.85 | 602.95 | 603.00 | 590.00 | 10134 | 0.58% |
| 27 Nov 2024 | 588.45 | 583.25 | 594.00 | 575.00 | 25479 | -0.11% |
| 26 Nov 2024 | 589.10 | 597.00 | 606.45 | 586.70 | 16042 | -1.20% |
| 25 Nov 2024 | 596.25 | 599.25 | 611.70 | 588.05 | 14116 | 0.29% |
| 22 Nov 2024 | 594.50 | 583.20 | 597.95 | 577.75 | 11779 | 1.85% |
| 21 Nov 2024 | 583.70 | 588.05 | 594.70 | 575.00 | 15757 | -2.13% |
| 19 Nov 2024 | 596.40 | 582.75 | 602.00 | 582.55 | 31384 | 2.56% |
| 18 Nov 2024 | 581.50 | 595.00 | 595.80 | 574.55 | 22531 | -1.79% |
| 14 Nov 2024 | 592.10 | 598.85 | 603.65 | 590.00 | 19598 | -0.62% |
| 13 Nov 2024 | 595.80 | 599.85 | 604.65 | 590.30 | 82353 | -0.72% |
| 12 Nov 2024 | 600.10 | 604.95 | 604.95 | 600.10 | 17771 | -0.38% |
| 11 Nov 2024 | 602.40 | 601.70 | 607.15 | 582.15 | 19423 | -0.04% |
| 08 Nov 2024 | 602.65 | 615.00 | 615.00 | 590.80 | 18171 | -0.19% |
| 07 Nov 2024 | 603.80 | 624.00 | 624.00 | 600.00 | 15547 | -1.03% |
| 06 Nov 2024 | 610.10 | 618.00 | 621.95 | 606.05 | 16110 | 0.64% |
| 05 Nov 2024 | 606.25 | 580.00 | 610.00 | 578.55 | 30434 | 2.21% |
| 04 Nov 2024 | 593.15 | 629.00 | 635.00 | 590.00 | 29119 | -3.45% |
| 01 Nov 2024 | 614.35 | 619.95 | 625.00 | 605.35 | 14444 | 2.91% |
| 31 Oct 2024 | 597.00 | 578.45 | 600.00 | 569.55 | 32373 | 3.02% |
| 30 Oct 2024 | 579.50 | 560.00 | 605.00 | 559.70 | 61213 | 3.47% |
| 29 Oct 2024 | 560.05 | 555.30 | 569.45 | 545.55 | 31748 | 0.86% |
| 28 Oct 2024 | 555.30 | 539.85 | 559.85 | 518.70 | 46827 | 3.05% |
| 25 Oct 2024 | 538.85 | 575.75 | 575.75 | 527.00 | 107876 | -6.41% |
| 24 Oct 2024 | 575.75 | 595.80 | 595.80 | 567.95 | 35588 | -3.05% |
| 23 Oct 2024 | 593.85 | 585.00 | 611.15 | 573.70 | 73264 | -0.43% |
| 22 Oct 2024 | 596.40 | 642.30 | 648.45 | 591.70 | 82172 | -8.06% |
| 21 Oct 2024 | 648.70 | 672.30 | 695.00 | 645.00 | 42557 | -3.69% |
| 18 Oct 2024 | 673.55 | 678.80 | 679.40 | 637.80 | 59788 | -0.73% |
| 17 Oct 2024 | 678.50 | 710.00 | 718.90 | 675.00 | 72249 | -5.38% |
| 16 Oct 2024 | 717.10 | 720.95 | 731.00 | 700.05 | 65056 | -1.97% |
| 15 Oct 2024 | 731.50 | 748.00 | 756.80 | 730.00 | 36678 | -1.48% |
| 14 Oct 2024 | 742.50 | 734.95 | 757.80 | 724.35 | 84831 | 1.50% |
| 11 Oct 2024 | 731.55 | 737.00 | 747.45 | 726.00 | 87581 | 0.04% |
| 10 Oct 2024 | 731.25 | 709.00 | 749.00 | 703.35 | 172761 | 3.81% |
| 09 Oct 2024 | 704.40 | 698.00 | 710.10 | 690.75 | 54987 | 2.26% |
| 08 Oct 2024 | 688.80 | 651.10 | 694.95 | 648.20 | 116463 | 4.21% |
| 07 Oct 2024 | 661.00 | 690.00 | 705.90 | 650.05 | 160583 | -2.88% |
| 04 Oct 2024 | 680.60 | 651.95 | 685.00 | 650.00 | 205996 | 4.68% |
| 03 Oct 2024 | 650.20 | 647.90 | 658.95 | 640.00 | 78491 | -0.11% |
| 01 Oct 2024 | 650.90 | 649.00 | 690.00 | 645.00 | 129396 | -0.35% |
| 30 Sep 2024 | 653.20 | 648.50 | 655.00 | 639.05 | 41542 | 0.52% |
| 27 Sep 2024 | 649.85 | 639.00 | 654.00 | 633.20 | 32834 | 1.70% |
| 26 Sep 2024 | 639.00 | 630.00 | 647.90 | 625.00 | 28053 | 0.43% |
| 25 Sep 2024 | 636.25 | 644.15 | 660.00 | 615.70 | 34469 | -2.25% |
| 24 Sep 2024 | 650.90 | 657.85 | 660.05 | 645.90 | 19208 | -0.21% |
| 23 Sep 2024 | 652.30 | 654.20 | 665.00 | 641.00 | 61700 | 0.32% |
| 20 Sep 2024 | 650.25 | 656.00 | 717.00 | 645.00 | 181162 | 0.25% |
| 19 Sep 2024 | 648.65 | 640.90 | 654.90 | 640.00 | 58201 | 2.05% |
| 18 Sep 2024 | 635.60 | 657.00 | 661.00 | 611.40 | 64271 | -2.28% |
| 17 Sep 2024 | 650.40 | 635.85 | 658.95 | 628.80 | 58011 | 2.64% |
| 16 Sep 2024 | 633.70 | 632.00 | 643.20 | 623.05 | 23943 | 0.34% |
| 13 Sep 2024 | 631.55 | 618.50 | 645.00 | 602.05 | 63095 | 2.62% |
| 12 Sep 2024 | 615.40 | 609.10 | 629.95 | 609.10 | 28138 | 0.38% |
| 11 Sep 2024 | 613.10 | 619.25 | 630.00 | 609.00 | 36807 | -0.60% |
| 10 Sep 2024 | 616.80 | 609.95 | 630.00 | 606.00 | 50763 | 1.31% |
| 09 Sep 2024 | 608.80 | 644.95 | 662.20 | 603.25 | 120159 | -5.32% |
| 06 Sep 2024 | 643.00 | 659.00 | 670.00 | 627.10 | 142428 | -2.16% |
| 05 Sep 2024 | 657.20 | 632.90 | 664.95 | 626.50 | 278211 | 4.16% |
| 04 Sep 2024 | 630.95 | 614.75 | 639.90 | 603.00 | 211806 | 2.35% |
| 03 Sep 2024 | 616.45 | 603.00 | 618.00 | 599.05 | 127186 | 1.98% |
| 02 Sep 2024 | 604.50 | 600.00 | 618.90 | 590.50 | 192060 | 1.51% |
| 30 Aug 2024 | 595.50 | 575.25 | 610.00 | 575.25 | 561549 | 4.54% |
| 29 Aug 2024 | 569.65 | 527.70 | 575.00 | 521.05 | 568960 | 8.35% |
| 28 Aug 2024 | 525.75 | 527.45 | 539.00 | 520.00 | 103016 | 0.67% |
| 27 Aug 2024 | 522.25 | 513.45 | 529.00 | 504.00 | 251967 | 3.28% |
| 26 Aug 2024 | 505.65 | 512.90 | 514.90 | 500.00 | 85189 | -0.75% |
| 23 Aug 2024 | 509.45 | 486.50 | 521.65 | 484.05 | 488242 | 5.17% |
| 22 Aug 2024 | 484.40 | 489.75 | 493.20 | 481.60 | 38720 | -0.95% |
| 21 Aug 2024 | 489.05 | 485.85 | 494.40 | 482.05 | 87383 | 0.65% |
| 20 Aug 2024 | 485.90 | 498.00 | 503.65 | 479.00 | 273556 | -0.69% |
| 19 Aug 2024 | 489.30 | 464.00 | 504.00 | 455.05 | 590616 | 8.23% |
| 16 Aug 2024 | 452.10 | 450.00 | 463.50 | 444.60 | 136842 | 2.41% |
| 14 Aug 2024 | 441.45 | 434.55 | 444.80 | 418.70 | 92106 | 3.88% |
| 13 Aug 2024 | 424.95 | 443.80 | 449.70 | 420.00 | 97533 | -4.29% |
| 12 Aug 2024 | 444.00 | 449.40 | 457.50 | 441.15 | 83266 | -0.29% |
| 09 Aug 2024 | 445.30 | 442.80 | 462.00 | 437.20 | 263305 | 1.09% |
| 08 Aug 2024 | 440.50 | 450.00 | 458.05 | 438.20 | 64111 | -1.56% |
| 07 Aug 2024 | 447.50 | 436.10 | 453.20 | 424.60 | 177121 | 3.50% |
| 06 Aug 2024 | 432.35 | 437.60 | 447.40 | 429.75 | 115184 | 0.83% |
| 05 Aug 2024 | 428.80 | 407.15 | 447.35 | 407.15 | 325306 | 0.49% |
| 02 Aug 2024 | 426.70 | 421.50 | 434.00 | 419.35 | 65378 | 1.76% |
| 01 Aug 2024 | 419.30 | 429.25 | 429.25 | 412.75 | 43067 | -1.02% |
| 31 Jul 2024 | 423.60 | 433.75 | 433.75 | 420.00 | 31537 | -1.68% |
| 30 Jul 2024 | 430.85 | 424.70 | 434.95 | 423.00 | 43477 | 1.45% |
| 29 Jul 2024 | 424.70 | 433.00 | 440.05 | 417.30 | 70431 | -1.53% |
| 26 Jul 2024 | 431.30 | 417.65 | 448.70 | 414.30 | 114005 | 4.46% |
| 25 Jul 2024 | 412.90 | 414.95 | 416.05 | 406.20 | 49990 | -0.94% |
| 24 Jul 2024 | 416.80 | 417.90 | 420.80 | 415.10 | 20712 | -0.30% |
| 23 Jul 2024 | 418.05 | 411.00 | 422.45 | 392.40 | 69438 | 1.01% |
| 22 Jul 2024 | 413.85 | 402.00 | 416.50 | 396.00 | 59034 | 1.17% |
| 19 Jul 2024 | 409.05 | 431.00 | 431.00 | 406.10 | 77021 | -5.14% |
| 18 Jul 2024 | 431.20 | 427.00 | 445.90 | 411.10 | 220229 | 1.09% |
| 16 Jul 2024 | 426.55 | 427.00 | 431.70 | 425.00 | 27455 | -0.05% |
| 15 Jul 2024 | 426.75 | 438.00 | 439.30 | 425.70 | 58544 | -2.37% |
| 12 Jul 2024 | 437.10 | 445.00 | 445.00 | 435.00 | 35835 | -1.52% |
| 11 Jul 2024 | 443.85 | 458.40 | 463.45 | 441.00 | 94872 | -0.64% |
| 10 Jul 2024 | 446.70 | 450.95 | 451.55 | 430.00 | 106432 | -0.28% |
| 09 Jul 2024 | 447.95 | 443.75 | 462.00 | 434.05 | 165695 | 1.37% |
| 08 Jul 2024 | 441.90 | 446.40 | 465.00 | 430.00 | 396551 | 0.48% |
| 05 Jul 2024 | 439.80 | 419.10 | 452.00 | 416.00 | 819384 | 8.57% |
| 04 Jul 2024 | 405.10 | 396.20 | 418.20 | 390.00 | 367234 | 2.97% |
| 03 Jul 2024 | 393.40 | 397.30 | 400.40 | 391.00 | 43879 | -0.46% |
| 02 Jul 2024 | 395.20 | 402.10 | 408.50 | 391.00 | 79754 | -0.77% |
| 01 Jul 2024 | 398.25 | 388.65 | 405.00 | 383.10 | 178865 | 3.63% |
| 28 Jun 2024 | 384.30 | 375.90 | 413.40 | 375.90 | 425735 | 2.37% |
| 27 Jun 2024 | 375.40 | 374.95 | 380.00 | 373.55 | 38722 | 0.16% |
| 26 Jun 2024 | 374.80 | 380.55 | 383.80 | 371.00 | 35785 | -0.04% |
| 25 Jun 2024 | 374.95 | 391.00 | 408.95 | 371.25 | 145780 | -3.05% |
| 24 Jun 2024 | 386.75 | 373.00 | 391.15 | 371.00 | 68781 | 2.79% |
| 21 Jun 2024 | 376.25 | 384.40 | 394.00 | 375.00 | 42685 | -1.99% |
| 20 Jun 2024 | 383.90 | 370.90 | 386.00 | 369.90 | 67913 | 3.98% |
| 19 Jun 2024 | 369.20 | 372.55 | 375.15 | 365.70 | 35604 | -0.87% |
| 18 Jun 2024 | 372.45 | 386.00 | 388.25 | 365.30 | 55842 | -3.37% |
| 14 Jun 2024 | 385.45 | 394.15 | 394.15 | 382.35 | 52522 | -1.23% |
| 13 Jun 2024 | 390.25 | 387.90 | 392.90 | 381.05 | 60632 | 1.07% |
| 12 Jun 2024 | 386.10 | 381.25 | 387.05 | 378.15 | 50215 | 1.27% |
| 11 Jun 2024 | 381.25 | 371.50 | 384.35 | 371.30 | 57499 | 2.62% |
| 10 Jun 2024 | 371.50 | 361.05 | 374.70 | 361.00 | 56448 | 1.99% |
| 07 Jun 2024 | 364.25 | 357.00 | 366.50 | 355.00 | 26336 | 3.30% |
| 06 Jun 2024 | 352.60 | 363.00 | 367.90 | 344.95 | 62061 | 1.28% |
| 05 Jun 2024 | 348.15 | 331.00 | 351.70 | 325.35 | 73072 | 5.55% |
| 04 Jun 2024 | 329.85 | 353.00 | 353.70 | 315.80 | 77940 | -7.91% |
| 03 Jun 2024 | 358.20 | 362.00 | 367.85 | 351.90 | 52516 | 1.39% |
| 31 May 2024 | 353.30 | 363.95 | 379.00 | 351.80 | 63503 | -2.81% |
| 30 May 2024 | 363.50 | 366.30 | 369.70 | 360.55 | 18256 | -0.94% |
| 29 May 2024 | 366.95 | 358.10 | 369.00 | 358.00 | 34571 | 1.16% |
| 28 May 2024 | 362.75 | 367.00 | 377.65 | 361.05 | 27755 | -1.05% |
| 27 May 2024 | 366.60 | 365.10 | 373.50 | 356.30 | 39297 | -1.28% |
| 24 May 2024 | 371.35 | 379.75 | 381.50 | 370.00 | 33478 | -1.26% |
| 23 May 2024 | 376.10 | 374.45 | 385.00 | 371.00 | 38752 | 0.44% |
| 22 May 2024 | 374.45 | 370.45 | 378.00 | 370.10 | 24608 | 0.85% |
| 21 May 2024 | 371.30 | 380.00 | 380.00 | 370.00 | 45654 | -2.43% |
| 18 May 2024 | 380.55 | 380.05 | 389.00 | 375.00 | 15774 | 0.18% |
| 17 May 2024 | 379.85 | 395.00 | 395.00 | 378.00 | 43112 | -0.87% |
| 16 May 2024 | 383.20 | 393.00 | 396.00 | 381.00 | 52122 | -1.22% |
| 15 May 2024 | 387.95 | 395.00 | 395.00 | 380.20 | 73918 | 0.78% |
| 14 May 2024 | 384.95 | 395.00 | 403.00 | 375.00 | 243384 | -0.59% |
| 13 May 2024 | 387.25 | 387.80 | 392.00 | 372.20 | 80370 | 2.03% |
| 10 May 2024 | 379.55 | 370.85 | 384.00 | 366.10 | 69415 | 3.34% |
| 09 May 2024 | 367.30 | 379.45 | 384.40 | 362.20 | 66749 | -3.06% |
| 08 May 2024 | 378.90 | 365.10 | 387.80 | 359.25 | 131870 | 3.45% |
| 07 May 2024 | 366.25 | 374.80 | 385.00 | 359.95 | 89407 | -2.29% |
| 06 May 2024 | 374.85 | 383.00 | 405.80 | 369.00 | 159514 | -2.19% |
| 03 May 2024 | 383.25 | 398.40 | 403.10 | 380.25 | 375218 | -2.86% |
| 02 May 2024 | 394.55 | 369.95 | 411.45 | 366.00 | 2876366 | 13.77% |
| 30 Apr 2024 | 346.80 | 345.15 | 366.30 | 343.00 | 194576 | 0.38% |
| 29 Apr 2024 | 345.50 | 339.00 | 349.00 | 335.05 | 104104 | 4.27% |
| 26 Apr 2024 | 331.35 | 333.45 | 340.65 | 330.00 | 68896 | 0.06% |
| 25 Apr 2024 | 331.15 | 338.45 | 341.85 | 328.80 | 63780 | -2.23% |
| 24 Apr 2024 | 338.70 | 343.80 | 347.65 | 331.90 | 107268 | -1.21% |
| 23 Apr 2024 | 342.85 | 351.95 | 354.75 | 340.10 | 147748 | -1.22% |
| 22 Apr 2024 | 347.10 | 331.05 | 358.90 | 331.05 | 490629 | 5.47% |
| 19 Apr 2024 | 329.10 | 337.90 | 343.95 | 325.00 | 253056 | -3.43% |
| 18 Apr 2024 | 340.80 | 334.00 | 366.55 | 334.00 | 849545 | 3.30% |
| 16 Apr 2024 | 329.90 | 295.95 | 338.00 | 295.95 | 1736958 | 11.94% |
| 15 Apr 2024 | 294.70 | 294.00 | 300.00 | 285.00 | 47745 | -0.20% |
| 12 Apr 2024 | 295.30 | 298.00 | 298.00 | 292.05 | 29059 | 1.30% |
| 10 Apr 2024 | 291.50 | 307.00 | 309.70 | 288.70 | 46720 | -3.30% |
| 09 Apr 2024 | 301.45 | 281.85 | 303.00 | 279.10 | 124558 | 7.05% |
| 08 Apr 2024 | 281.60 | 280.95 | 284.85 | 279.00 | 14525 | 0.32% |
| 05 Apr 2024 | 280.70 | 277.35 | 285.10 | 276.10 | 20171 | 0.97% |
| 04 Apr 2024 | 278.00 | 282.85 | 283.90 | 276.80 | 15265 | -1.24% |
| 03 Apr 2024 | 281.50 | 283.00 | 285.00 | 276.05 | 28335 | -0.57% |
| 02 Apr 2024 | 283.10 | 281.35 | 285.20 | 277.25 | 24875 | 0.60% |
| 01 Apr 2024 | 281.40 | 259.35 | 283.30 | 258.80 | 40879 | 9.73% |
| 28 Mar 2024 | 256.45 | 258.20 | 264.00 | 254.05 | 40404 | -0.68% |
| 27 Mar 2024 | 258.20 | 258.00 | 260.00 | 254.45 | 37792 | 1.77% |
| 26 Mar 2024 | 253.70 | 258.05 | 262.45 | 250.55 | 33570 | -2.95% |
| 22 Mar 2024 | 261.40 | 254.85 | 266.05 | 252.35 | 38211 | 3.79% |
| 21 Mar 2024 | 251.85 | 248.60 | 256.00 | 248.60 | 23154 | 1.41% |
| 20 Mar 2024 | 248.35 | 249.40 | 254.45 | 245.70 | 41692 | -0.28% |
| 19 Mar 2024 | 249.05 | 253.65 | 258.70 | 247.95 | 47018 | -1.74% |
| 18 Mar 2024 | 253.45 | 252.45 | 259.10 | 252.15 | 19036 | -0.76% |
| 15 Mar 2024 | 255.40 | 255.95 | 263.05 | 252.80 | 23310 | -0.64% |
| 14 Mar 2024 | 257.05 | 250.90 | 263.35 | 247.40 | 47884 | 2.15% |
| 13 Mar 2024 | 251.65 | 263.55 | 268.70 | 249.15 | 60045 | -6.17% |
| 12 Mar 2024 | 268.20 | 272.15 | 276.55 | 265.55 | 36375 | -3.00% |
| 11 Mar 2024 | 276.50 | 284.85 | 287.70 | 275.90 | 15433 | -1.71% |
| 07 Mar 2024 | 281.30 | 276.00 | 286.00 | 273.75 | 11221 | 1.98% |
| 06 Mar 2024 | 275.85 | 284.80 | 285.05 | 271.20 | 19883 | -3.16% |
| 05 Mar 2024 | 284.85 | 283.45 | 287.00 | 280.75 | 14227 | -0.58% |
| 04 Mar 2024 | 286.50 | 289.75 | 292.00 | 285.05 | 21060 | -0.09% |
| 02 Mar 2024 | 286.75 | 285.95 | 295.00 | 285.95 | 1272 | 0.28% |
| 01 Mar 2024 | 285.95 | 284.75 | 288.20 | 284.75 | 7392 | 0.63% |
| 29 Feb 2024 | 284.15 | 288.00 | 288.70 | 283.15 | 13719 | -1.34% |
| 28 Feb 2024 | 288.00 | 290.35 | 293.80 | 285.60 | 21791 | -1.27% |
| 27 Feb 2024 | 291.70 | 289.00 | 296.70 | 289.00 | 21607 | 0.41% |
| 26 Feb 2024 | 290.50 | 291.65 | 298.20 | 289.10 | 27456 | -0.39% |
| 23 Feb 2024 | 291.65 | 293.75 | 294.75 | 290.10 | 26420 | -0.71% |
| 22 Feb 2024 | 293.75 | 290.95 | 295.00 | 286.30 | 17602 | 1.07% |
| 21 Feb 2024 | 290.65 | 291.90 | 293.20 | 288.00 | 37457 | -0.36% |
| 20 Feb 2024 | 291.70 | 285.50 | 294.45 | 285.50 | 26844 | 1.21% |
| 19 Feb 2024 | 288.20 | 285.60 | 290.75 | 285.25 | 27144 | 0.91% |
| 16 Feb 2024 | 285.60 | 287.75 | 290.50 | 280.10 | 39681 | -0.70% |
| 15 Feb 2024 | 287.60 | 286.00 | 290.00 | 285.85 | 17972 | 0.75% |
| 14 Feb 2024 | 285.45 | 280.55 | 288.60 | 280.10 | 14844 | 0.32% |
| 13 Feb 2024 | 284.55 | 283.05 | 289.00 | 275.65 | 31854 | 0.53% |
| 12 Feb 2024 | 283.05 | 301.05 | 301.10 | 280.00 | 35077 | -5.98% |
| 09 Feb 2024 | 301.05 | 301.00 | 308.00 | 291.10 | 64372 | -0.03% |
| 08 Feb 2024 | 301.15 | 304.95 | 305.00 | 298.80 | 53691 | -0.30% |
| 07 Feb 2024 | 302.05 | 299.95 | 304.80 | 297.00 | 51042 | 0.90% |
| 06 Feb 2024 | 299.35 | 303.50 | 304.75 | 298.00 | 38511 | -1.30% |
| 05 Feb 2024 | 303.30 | 302.55 | 308.00 | 300.50 | 162300 | -4.03% |
| 02 Feb 2024 | 316.05 | 310.10 | 325.90 | 310.10 | 152967 | 2.68% |
| 01 Feb 2024 | 307.80 | 300.10 | 312.05 | 300.10 | 60004 | 2.17% |
| 31 Jan 2024 | 301.25 | 304.00 | 310.50 | 299.00 | 59872 | -1.38% |
| 30 Jan 2024 | 305.45 | 309.35 | 310.95 | 303.55 | 43984 | -0.50% |
| 29 Jan 2024 | 307.00 | 309.30 | 313.20 | 304.30 | 38227 | -0.74% |
| 25 Jan 2024 | 309.30 | 309.90 | 317.00 | 308.00 | 51005 | -0.19% |
| 24 Jan 2024 | 309.90 | 307.20 | 317.15 | 305.90 | 27750 | 0.32% |
| 23 Jan 2024 | 308.90 | 317.90 | 317.90 | 308.05 | 40235 | -1.91% |
| 20 Jan 2024 | 314.90 | 310.00 | 316.70 | 309.40 | 63269 | 1.78% |
| 19 Jan 2024 | 309.40 | 312.00 | 318.95 | 309.05 | 76197 | -0.56% |
| 18 Jan 2024 | 311.15 | 310.90 | 314.85 | 303.90 | 92287 | -0.16% |
| 17 Jan 2024 | 311.65 | 305.10 | 315.60 | 305.10 | 80901 | 0.96% |
| 16 Jan 2024 | 308.70 | 313.00 | 315.15 | 306.85 | 51537 | -0.98% |
| 15 Jan 2024 | 311.75 | 316.40 | 318.25 | 310.00 | 80611 | -0.62% |
| 12 Jan 2024 | 313.70 | 310.10 | 321.00 | 306.70 | 140296 | 1.16% |
| 11 Jan 2024 | 310.10 | 307.90 | 315.00 | 303.00 | 125678 | 1.56% |
| 10 Jan 2024 | 305.35 | 302.95 | 307.00 | 299.00 | 58244 | 0.79% |
| 09 Jan 2024 | 302.95 | 300.30 | 307.40 | 299.55 | 57705 | 0.88% |
| 08 Jan 2024 | 300.30 | 300.90 | 303.00 | 293.75 | 83322 | 0.10% |
| 05 Jan 2024 | 300.00 | 301.65 | 317.15 | 297.00 | 168721 | 0.49% |
| 04 Jan 2024 | 298.55 | 298.05 | 301.45 | 295.05 | 45417 | 0.24% |
| 03 Jan 2024 | 297.85 | 299.00 | 300.85 | 295.90 | 32577 | -0.53% |
| 02 Jan 2024 | 299.45 | 299.95 | 304.85 | 293.20 | 45777 | 0.08% |
| 01 Jan 2024 | 299.20 | 297.55 | 304.65 | 297.30 | 62389 | 1.03% |
| 29 Dec 2023 | 296.15 | 298.70 | 303.00 | 294.40 | 60022 | -0.37% |
| 28 Dec 2023 | 297.25 | 303.90 | 305.00 | 295.55 | 55170 | -2.19% |
| 27 Dec 2023 | 303.90 | 300.90 | 309.85 | 300.00 | 145006 | 1.40% |
| 26 Dec 2023 | 299.70 | 294.85 | 306.90 | 293.20 | 172205 | 2.85% |
| 22 Dec 2023 | 291.40 | 281.50 | 295.00 | 281.50 | 81106 | 4.03% |
| 21 Dec 2023 | 280.10 | 273.00 | 284.10 | 273.00 | 49567 | 1.85% |
| 20 Dec 2023 | 275.00 | 291.40 | 291.40 | 271.50 | 52526 | -4.89% |
| 19 Dec 2023 | 289.15 | 286.00 | 292.50 | 285.80 | 30239 | 1.17% |
| 18 Dec 2023 | 285.80 | 280.10 | 290.00 | 280.00 | 41545 | 1.94% |
| 15 Dec 2023 | 280.35 | 284.40 | 285.40 | 278.10 | 47494 | -0.88% |
| 14 Dec 2023 | 282.85 | 289.35 | 289.95 | 282.00 | 39172 | -1.41% |
| 13 Dec 2023 | 286.90 | 283.15 | 290.30 | 283.15 | 35426 | 0.31% |
| 12 Dec 2023 | 286.00 | 290.55 | 295.70 | 285.05 | 41438 | -2.51% |
| 11 Dec 2023 | 293.35 | 295.10 | 298.25 | 292.00 | 39833 | -0.58% |
| 08 Dec 2023 | 295.05 | 296.80 | 304.00 | 294.00 | 65136 | -0.59% |
| 07 Dec 2023 | 296.80 | 292.40 | 298.00 | 289.35 | 86851 | 2.03% |
| 06 Dec 2023 | 290.90 | 284.85 | 293.00 | 284.85 | 75047 | 2.29% |
| 05 Dec 2023 | 284.40 | 282.35 | 287.50 | 281.10 | 47346 | 1.26% |
| 04 Dec 2023 | 280.85 | 287.15 | 290.95 | 280.00 | 88999 | -1.42% |
| 01 Dec 2023 | 284.90 | 293.75 | 294.35 | 282.15 | 99982 | -2.63% |
| 30 Nov 2023 | 292.60 | 286.00 | 295.00 | 278.70 | 220920 | 0.09% |
| 29 Nov 2023 | 292.35 | 302.50 | 310.00 | 289.00 | 237894 | -2.78% |
| 28 Nov 2023 | 300.70 | 288.40 | 302.80 | 280.10 | 223455 | 5.16% |
| 24 Nov 2023 | 285.95 | 278.40 | 288.10 | 278.40 | 109570 | 2.71% |
| 23 Nov 2023 | 278.40 | 267.80 | 290.00 | 261.55 | 243898 | 4.50% |
| 22 Nov 2023 | 266.40 | 267.05 | 270.00 | 264.50 | 18813 | -0.24% |
| 21 Nov 2023 | 267.05 | 267.00 | 269.20 | 263.90 | 32986 | 0.13% |
| 20 Nov 2023 | 266.70 | 272.90 | 272.90 | 265.75 | 20894 | -1.88% |
| 17 Nov 2023 | 271.80 | 266.95 | 273.80 | 265.05 | 28465 | 1.51% |
| 16 Nov 2023 | 267.75 | 268.80 | 272.60 | 265.55 | 28354 | 0.11% |
| 15 Nov 2023 | 267.45 | 270.10 | 271.90 | 266.50 | 26892 | -0.78% |
| 13 Nov 2023 | 269.55 | 272.80 | 273.40 | 266.70 | 23883 | -1.53% |
| 12 Nov 2023 | 273.75 | 272.00 | 275.95 | 269.30 | 20823 | 0.64% |
| 10 Nov 2023 | 272.00 | 272.00 | 273.90 | 269.00 | 34540 | 0.37% |
| 09 Nov 2023 | 271.00 | 280.00 | 280.00 | 270.10 | 42354 | -2.45% |
| 08 Nov 2023 | 277.80 | 284.00 | 285.00 | 273.20 | 171013 | 1.20% |
| 07 Nov 2023 | 274.50 | 264.10 | 276.95 | 261.80 | 117500 | 3.86% |
| 06 Nov 2023 | 264.30 | 264.30 | 266.25 | 260.10 | 39562 | 0.82% |
| 03 Nov 2023 | 262.15 | 256.50 | 264.75 | 254.00 | 40720 | 3.17% |
| 02 Nov 2023 | 254.10 | 255.00 | 257.80 | 252.90 | 19893 | -0.02% |
| 01 Nov 2023 | 254.15 | 255.90 | 257.80 | 251.00 | 35136 | -0.31% |
| 31 Oct 2023 | 254.95 | 260.15 | 262.70 | 254.00 | 31334 | -2.00% |
| 30 Oct 2023 | 260.15 | 254.80 | 262.15 | 248.20 | 46004 | 2.16% |
| 27 Oct 2023 | 254.65 | 244.85 | 263.40 | 244.00 | 102100 | 4.92% |
| 26 Oct 2023 | 242.70 | 239.40 | 247.00 | 227.45 | 80790 | 1.91% |
| 25 Oct 2023 | 238.15 | 244.70 | 249.75 | 235.20 | 60823 | -2.66% |
| 23 Oct 2023 | 244.65 | 258.00 | 261.70 | 240.80 | 88510 | -5.30% |
| 20 Oct 2023 | 258.35 | 263.00 | 266.90 | 256.00 | 40224 | -1.37% |
| 19 Oct 2023 | 261.95 | 250.75 | 270.25 | 245.60 | 155638 | 4.47% |
| 18 Oct 2023 | 250.75 | 256.25 | 256.95 | 249.00 | 62846 | -1.76% |
| 17 Oct 2023 | 255.25 | 258.95 | 261.20 | 254.00 | 42465 | -0.99% |
| 16 Oct 2023 | 257.80 | 253.00 | 259.70 | 252.85 | 55738 | -0.06% |
| 13 Oct 2023 | 257.95 | 263.00 | 264.05 | 256.10 | 72553 | -1.60% |
| 12 Oct 2023 | 262.15 | 267.65 | 267.65 | 260.10 | 38354 | -0.21% |
| 11 Oct 2023 | 262.70 | 266.45 | 267.45 | 261.15 | 44866 | 0.17% |
| 10 Oct 2023 | 262.25 | 262.95 | 266.90 | 261.00 | 42677 | 0.85% |
| 09 Oct 2023 | 260.05 | 269.75 | 269.75 | 258.25 | 76908 | -4.29% |
| 06 Oct 2023 | 271.70 | 273.00 | 275.30 | 269.05 | 40833 | 0.22% |
| 05 Oct 2023 | 271.10 | 266.70 | 276.15 | 266.70 | 64818 | 2.67% |
| 04 Oct 2023 | 264.05 | 272.80 | 272.80 | 263.15 | 83577 | -2.89% |
| 03 Oct 2023 | 271.90 | 277.35 | 281.00 | 270.05 | 114155 | -1.97% |
| 29 Sep 2023 | 277.35 | 261.50 | 283.60 | 259.10 | 275935 | 6.08% |
| 28 Sep 2023 | 261.45 | 263.20 | 269.65 | 261.00 | 83721 | 0.08% |
| 27 Sep 2023 | 261.25 | 267.65 | 271.40 | 259.40 | 110001 | -2.39% |
| 26 Sep 2023 | 267.65 | 277.45 | 279.30 | 264.50 | 132419 | -3.18% |
| 25 Sep 2023 | 276.45 | 281.70 | 281.70 | 274.50 | 51714 | -1.06% |
| 22 Sep 2023 | 279.40 | 285.30 | 287.85 | 277.65 | 66518 | -1.91% |
| 21 Sep 2023 | 284.85 | 281.75 | 290.00 | 279.00 | 113923 | 1.50% |
| 20 Sep 2023 | 280.65 | 283.90 | 289.00 | 275.30 | 223448 | -0.65% |
| 18 Sep 2023 | 282.50 | 286.60 | 291.15 | 279.55 | 112885 | -1.43% |
| 15 Sep 2023 | 286.60 | 292.95 | 305.00 | 285.55 | 160666 | -0.98% |
| 14 Sep 2023 | 289.45 | 297.55 | 302.05 | 287.90 | 113603 | -1.76% |
| 13 Sep 2023 | 294.65 | 298.30 | 304.90 | 289.85 | 108713 | -1.22% |
| 12 Sep 2023 | 298.30 | 311.80 | 316.00 | 288.60 | 307466 | -4.33% |
| 11 Sep 2023 | 311.80 | 330.30 | 332.80 | 310.00 | 300670 | -4.72% |
| 08 Sep 2023 | 327.25 | 332.95 | 345.45 | 325.05 | 565141 | -0.15% |
| 07 Sep 2023 | 327.75 | 318.00 | 337.80 | 314.55 | 657690 | 4.56% |
| 06 Sep 2023 | 313.45 | 308.05 | 322.45 | 308.05 | 152803 | 1.75% |
| 05 Sep 2023 | 308.05 | 313.95 | 317.50 | 306.35 | 93424 | -0.71% |
| 04 Sep 2023 | 310.25 | 307.35 | 314.00 | 307.35 | 72168 | 0.78% |
| 01 Sep 2023 | 307.85 | 307.00 | 318.40 | 302.20 | 164015 | -0.05% |
| 31 Aug 2023 | 308.00 | 314.85 | 319.65 | 305.20 | 301883 | -0.79% |
| 30 Aug 2023 | 310.45 | 287.00 | 327.45 | 286.15 | 1481187 | 12.28% |
| 29 Aug 2023 | 276.50 | 280.45 | 281.95 | 274.85 | 44107 | -0.07% |
| 28 Aug 2023 | 276.70 | 280.00 | 288.00 | 275.00 | 62953 | -0.54% |
| 25 Aug 2023 | 278.20 | 283.00 | 286.05 | 273.75 | 81328 | -1.71% |
| 24 Aug 2023 | 283.05 | 283.95 | 287.65 | 281.20 | 39543 | 0.19% |
| 23 Aug 2023 | 282.50 | 288.00 | 288.00 | 280.50 | 41364 | 0.05% |
| 22 Aug 2023 | 282.35 | 285.65 | 288.60 | 279.10 | 73703 | -0.81% |
| 21 Aug 2023 | 284.65 | 280.65 | 289.00 | 277.50 | 60625 | 1.43% |
| 18 Aug 2023 | 280.65 | 288.05 | 292.00 | 279.05 | 79312 | -2.57% |
| 17 Aug 2023 | 288.05 | 287.55 | 291.95 | 285.00 | 51658 | 0.17% |
| 16 Aug 2023 | 287.55 | 290.05 | 298.95 | 286.20 | 69635 | -2.39% |
| 14 Aug 2023 | 294.60 | 302.00 | 302.05 | 292.30 | 59015 | -2.35% |
| 11 Aug 2023 | 301.70 | 298.60 | 304.90 | 296.70 | 89917 | 2.01% |
| 10 Aug 2023 | 295.75 | 300.00 | 305.95 | 292.80 | 153371 | -5.27% |
| 09 Aug 2023 | 312.20 | 311.25 | 317.35 | 310.05 | 54203 | 0.29% |
| 08 Aug 2023 | 311.30 | 322.85 | 322.85 | 310.00 | 66691 | -2.99% |
| 07 Aug 2023 | 320.90 | 319.55 | 323.85 | 313.30 | 133141 | 4.14% |
| 04 Aug 2023 | 308.15 | 300.45 | 312.00 | 300.15 | 85245 | 3.27% |
| 03 Aug 2023 | 298.40 | 299.95 | 304.20 | 295.10 | 47050 | -0.52% |
| 02 Aug 2023 | 299.95 | 306.20 | 309.95 | 291.35 | 90204 | -1.67% |
| 01 Aug 2023 | 305.05 | 307.00 | 314.50 | 303.55 | 65246 | -0.13% |
| 31 Jul 2023 | 305.45 | 313.00 | 320.50 | 301.70 | 119024 | -2.27% |
| 28 Jul 2023 | 312.55 | 317.65 | 323.25 | 310.60 | 57368 | -1.04% |
| 27 Jul 2023 | 315.85 | 322.45 | 328.75 | 314.05 | 66403 | -1.36% |
| 26 Jul 2023 | 320.20 | 326.80 | 331.70 | 319.90 | 103820 | -1.13% |
| 25 Jul 2023 | 323.85 | 322.35 | 332.95 | 318.00 | 134371 | 0.48% |
| 24 Jul 2023 | 322.30 | 319.00 | 330.80 | 312.20 | 362989 | 1.27% |
| 21 Jul 2023 | 318.25 | 298.95 | 323.40 | 294.00 | 408109 | 6.26% |
| 20 Jul 2023 | 299.50 | 306.85 | 307.30 | 297.00 | 101752 | -1.77% |
| 19 Jul 2023 | 304.90 | 290.75 | 314.45 | 290.55 | 380987 | 5.19% |
| 18 Jul 2023 | 289.85 | 293.70 | 303.90 | 287.50 | 133908 | 0.36% |
| 17 Jul 2023 | 288.80 | 285.90 | 291.00 | 285.00 | 49300 | 1.07% |
| 14 Jul 2023 | 285.75 | 289.10 | 291.90 | 282.10 | 58819 | -1.07% |
| 13 Jul 2023 | 288.85 | 293.00 | 301.50 | 286.05 | 90164 | -1.38% |
| 12 Jul 2023 | 292.90 | 294.00 | 305.00 | 291.00 | 113194 | 0.15% |
| 11 Jul 2023 | 292.45 | 287.95 | 294.00 | 287.95 | 32376 | 1.79% |
| 10 Jul 2023 | 287.30 | 290.05 | 293.55 | 284.85 | 46339 | -0.31% |
| 07 Jul 2023 | 288.20 | 291.40 | 294.40 | 285.20 | 30147 | -0.57% |
| 06 Jul 2023 | 289.85 | 296.45 | 299.00 | 288.00 | 43133 | -0.87% |
| 05 Jul 2023 | 292.40 | 299.65 | 300.00 | 288.00 | 70018 | -2.14% |
| 04 Jul 2023 | 298.80 | 285.10 | 309.00 | 280.00 | 243984 | 5.12% |
| 03 Jul 2023 | 284.25 | 279.10 | 288.40 | 279.10 | 64971 | 2.41% |
| 30 Jun 2023 | 277.55 | 291.60 | 291.70 | 272.50 | 162291 | -4.92% |
| 28 Jun 2023 | 291.90 | 303.55 | 309.00 | 287.70 | 81446 | -2.11% |
| 27 Jun 2023 | 298.20 | 303.05 | 310.20 | 297.00 | 69819 | -1.45% |
| 26 Jun 2023 | 302.60 | 309.50 | 309.95 | 290.70 | 164986 | -1.21% |
| 23 Jun 2023 | 306.30 | 298.75 | 317.70 | 298.75 | 314872 | 3.83% |
| 22 Jun 2023 | 295.00 | 280.90 | 299.00 | 278.00 | 205767 | 5.72% |
| 21 Jun 2023 | 279.05 | 292.20 | 293.85 | 272.95 | 99668 | -4.50% |
| 20 Jun 2023 | 292.20 | 286.70 | 294.40 | 284.10 | 87988 | 2.56% |
| 19 Jun 2023 | 284.90 | 281.90 | 293.00 | 280.20 | 115313 | 2.08% |
| 16 Jun 2023 | 279.10 | 277.45 | 284.35 | 277.45 | 57961 | -0.55% |
| 15 Jun 2023 | 280.65 | 283.00 | 285.20 | 277.50 | 76910 | -0.62% |
| 14 Jun 2023 | 282.40 | 289.00 | 295.00 | 281.00 | 137953 | -1.84% |
| 13 Jun 2023 | 287.70 | 278.05 | 292.70 | 273.30 | 409756 | 3.14% |
| 12 Jun 2023 | 278.95 | 264.45 | 292.60 | 263.10 | 698664 | 6.73% |
| 09 Jun 2023 | 261.35 | 246.65 | 272.00 | 246.65 | 594174 | 6.48% |
| 08 Jun 2023 | 245.45 | 258.00 | 264.00 | 243.45 | 228198 | -5.20% |
| 07 Jun 2023 | 258.90 | 239.20 | 272.70 | 239.20 | 1120643 | 9.94% |
| 06 Jun 2023 | 235.50 | 228.70 | 237.45 | 222.30 | 151688 | 4.39% |
| 05 Jun 2023 | 225.60 | 224.00 | 229.00 | 219.90 | 130699 | 4.11% |
| 02 Jun 2023 | 216.70 | 217.70 | 220.35 | 212.40 | 53776 | -0.34% |
| 01 Jun 2023 | 217.45 | 224.00 | 226.80 | 216.25 | 80248 | -2.23% |
| 31 May 2023 | 222.40 | 228.00 | 230.00 | 218.05 | 168506 | 0.11% |
| 30 May 2023 | 222.15 | 208.50 | 225.00 | 207.25 | 364000 | 7.19% |
| 29 May 2023 | 207.25 | 195.30 | 209.85 | 193.95 | 173308 | 4.09% |
| 26 May 2023 | 199.10 | 201.30 | 203.85 | 196.50 | 39611 | -0.55% |
| 25 May 2023 | 200.20 | 195.65 | 202.00 | 195.65 | 30639 | 1.60% |
| 24 May 2023 | 197.05 | 197.60 | 201.15 | 196.10 | 24563 | -0.33% |
| 23 May 2023 | 197.70 | 203.45 | 203.45 | 197.00 | 33073 | -2.10% |
| 22 May 2023 | 201.95 | 197.60 | 208.90 | 197.60 | 60668 | 0.40% |
| 19 May 2023 | 201.15 | 199.55 | 203.85 | 196.05 | 47952 | 1.62% |
| 18 May 2023 | 197.95 | 204.00 | 204.00 | 197.00 | 44678 | -2.63% |
| 17 May 2023 | 203.30 | 193.25 | 204.00 | 193.25 | 85249 | 4.18% |
| 16 May 2023 | 195.15 | 197.45 | 198.90 | 195.00 | 24387 | -0.38% |
| 15 May 2023 | 195.90 | 194.60 | 197.95 | 193.55 | 22619 | 0.18% |
| 12 May 2023 | 195.55 | 196.00 | 199.80 | 195.00 | 16296 | -0.31% |
| 11 May 2023 | 196.15 | 200.00 | 200.00 | 195.50 | 24510 | -1.13% |
| 10 May 2023 | 198.40 | 193.15 | 204.00 | 193.15 | 53806 | 1.59% |
| 09 May 2023 | 195.30 | 196.70 | 199.25 | 192.00 | 36915 | 0.03% |
| 08 May 2023 | 195.25 | 200.00 | 209.70 | 194.15 | 237549 | 1.38% |
| 05 May 2023 | 192.60 | 192.60 | 198.00 | 190.15 | 44971 | 0.00% |
| 04 May 2023 | 192.60 | 192.55 | 197.00 | 190.00 | 30079 | 0.71% |
| 03 May 2023 | 191.25 | 191.85 | 193.45 | 190.00 | 10761 | -0.13% |
| 02 May 2023 | 191.50 | 195.85 | 200.00 | 190.20 | 32933 | -1.39% |
| 28 Apr 2023 | 194.20 | 193.15 | 196.65 | 190.30 | 34456 | 1.33% |
| 27 Apr 2023 | 191.65 | 189.55 | 194.65 | 186.90 | 25853 | 1.86% |
| 26 Apr 2023 | 188.15 | 189.65 | 189.85 | 186.50 | 18208 | -0.40% |
| 25 Apr 2023 | 188.90 | 188.20 | 196.95 | 188.10 | 43826 | -0.26% |
| 24 Apr 2023 | 189.40 | 189.60 | 192.00 | 186.85 | 23947 | 1.18% |
| 21 Apr 2023 | 187.20 | 192.55 | 195.70 | 186.00 | 48564 | -2.45% |
| 20 Apr 2023 | 191.90 | 197.50 | 197.50 | 191.50 | 25826 | -1.44% |
| 19 Apr 2023 | 194.70 | 192.00 | 200.80 | 192.00 | 38456 | 0.39% |
| 18 Apr 2023 | 193.95 | 196.80 | 198.00 | 193.25 | 20124 | -0.31% |
| 17 Apr 2023 | 194.55 | 198.85 | 200.80 | 193.45 | 36466 | -1.29% |
| 13 Apr 2023 | 197.10 | 201.05 | 203.15 | 195.35 | 58179 | -1.62% |
| 12 Apr 2023 | 200.35 | 193.90 | 204.80 | 188.20 | 187269 | 4.05% |
| 11 Apr 2023 | 192.55 | 196.65 | 197.35 | 191.00 | 43210 | 0.21% |
| 10 Apr 2023 | 192.15 | 198.95 | 198.95 | 189.00 | 105362 | -1.69% |
| 06 Apr 2023 | 195.45 | 173.85 | 207.40 | 172.90 | 576221 | 13.07% |
| 05 Apr 2023 | 172.85 | 168.60 | 174.80 | 168.60 | 43420 | 1.89% |
| 03 Apr 2023 | 169.65 | 159.30 | 172.65 | 159.30 | 46022 | 7.31% |
| 31 Mar 2023 | 158.10 | 159.00 | 163.00 | 157.60 | 22638 | -0.38% |
| 29 Mar 2023 | 158.70 | 158.80 | 161.00 | 157.85 | 20984 | -0.06% |
| 28 Mar 2023 | 158.80 | 165.00 | 165.00 | 158.00 | 24572 | -1.91% |
| 27 Mar 2023 | 161.90 | 164.00 | 164.20 | 160.00 | 67659 | -1.46% |
| 24 Mar 2023 | 164.30 | 173.80 | 173.80 | 163.00 | 20025 | -3.04% |
| 23 Mar 2023 | 169.45 | 167.00 | 172.00 | 166.30 | 40397 | 1.41% |
| 22 Mar 2023 | 167.10 | 166.55 | 169.90 | 163.80 | 20917 | 1.30% |
| 21 Mar 2023 | 164.95 | 164.80 | 171.80 | 162.40 | 33897 | 1.95% |
| 20 Mar 2023 | 161.80 | 162.00 | 164.05 | 160.30 | 13122 | -0.43% |
| 17 Mar 2023 | 162.50 | 163.75 | 167.05 | 160.00 | 14472 | 0.71% |
| 16 Mar 2023 | 161.35 | 166.00 | 166.00 | 157.55 | 35733 | -3.06% |
| 15 Mar 2023 | 166.45 | 169.95 | 172.05 | 165.00 | 25843 | -0.60% |
| 14 Mar 2023 | 167.45 | 168.45 | 171.60 | 162.30 | 22881 | -0.56% |
| 13 Mar 2023 | 168.40 | 177.50 | 177.55 | 167.80 | 30897 | -5.15% |
| 10 Mar 2023 | 177.55 | 175.70 | 179.45 | 174.20 | 92632 | 1.78% |
| 09 Mar 2023 | 174.45 | 175.00 | 180.00 | 169.35 | 138725 | 1.96% |
| 08 Mar 2023 | 171.10 | 154.45 | 174.75 | 153.30 | 165530 | 10.78% |
| 06 Mar 2023 | 154.45 | 151.05 | 157.00 | 151.05 | 35368 | 1.41% |
| 03 Mar 2023 | 152.30 | 151.20 | 153.00 | 149.95 | 45050 | 0.73% |
| 02 Mar 2023 | 151.20 | 154.55 | 154.55 | 150.30 | 20788 | -0.20% |
| 01 Mar 2023 | 151.50 | 152.65 | 155.55 | 150.20 | 22838 | -0.75% |
| 28 Feb 2023 | 152.65 | 150.35 | 154.70 | 150.35 | 14674 | 0.66% |
| 27 Feb 2023 | 151.65 | 155.05 | 155.05 | 150.20 | 14660 | -2.19% |
| 24 Feb 2023 | 155.05 | 154.00 | 156.00 | 154.00 | 11736 | 0.23% |
| 23 Feb 2023 | 154.70 | 155.65 | 157.00 | 154.00 | 9465 | -0.67% |
| 22 Feb 2023 | 155.75 | 156.90 | 156.90 | 153.05 | 18404 | 0.03% |
| 21 Feb 2023 | 155.70 | 159.00 | 160.00 | 155.05 | 19509 | 0.06% |
| 20 Feb 2023 | 155.60 | 157.60 | 158.10 | 155.05 | 10730 | -1.27% |
| 17 Feb 2023 | 157.60 | 155.05 | 163.00 | 155.00 | 23029 | 0.45% |
| 16 Feb 2023 | 156.90 | 157.30 | 159.80 | 155.10 | 21283 | 0.80% |
| 15 Feb 2023 | 155.65 | 155.45 | 157.20 | 155.00 | 13488 | -0.19% |
| 14 Feb 2023 | 155.95 | 162.00 | 162.00 | 155.05 | 15446 | -1.52% |
| 13 Feb 2023 | 158.35 | 160.60 | 162.80 | 157.65 | 22225 | -1.40% |
| 10 Feb 2023 | 160.60 | 161.75 | 165.00 | 160.10 | 21976 | -2.52% |
| 09 Feb 2023 | 164.75 | 166.00 | 173.40 | 161.00 | 35526 | -1.11% |
| 08 Feb 2023 | 166.60 | 159.90 | 170.00 | 155.55 | 100870 | 6.66% |
| 07 Feb 2023 | 156.20 | 160.00 | 162.00 | 154.00 | 34676 | -0.32% |
| 06 Feb 2023 | 156.70 | 163.90 | 163.90 | 154.00 | 22919 | -1.26% |
| 03 Feb 2023 | 158.70 | 163.00 | 163.00 | 155.55 | 43592 | 1.57% |
| 02 Feb 2023 | 156.25 | 161.10 | 162.25 | 155.05 | 14594 | -1.17% |
| 01 Feb 2023 | 158.10 | 162.80 | 163.90 | 156.50 | 27021 | -0.16% |
| 31 Jan 2023 | 158.35 | 159.00 | 160.70 | 156.25 | 13976 | 1.34% |
| 30 Jan 2023 | 156.25 | 156.40 | 160.90 | 154.85 | 14861 | -0.10% |
| 27 Jan 2023 | 156.40 | 162.80 | 162.80 | 155.10 | 15686 | -2.01% |
| 25 Jan 2023 | 159.60 | 164.00 | 164.00 | 158.05 | 19009 | -1.08% |
| 24 Jan 2023 | 161.35 | 164.00 | 164.00 | 160.75 | 15824 | 0.06% |
| 23 Jan 2023 | 161.25 | 161.90 | 164.80 | 160.55 | 26038 | -0.06% |
| 20 Jan 2023 | 161.35 | 165.00 | 166.65 | 158.80 | 41459 | -2.39% |
| 19 Jan 2023 | 165.30 | 166.60 | 168.30 | 164.20 | 22395 | -1.52% |
| 18 Jan 2023 | 167.85 | 165.05 | 168.50 | 165.00 | 38774 | 1.51% |
| 17 Jan 2023 | 165.35 | 163.00 | 169.80 | 163.00 | 41641 | 1.22% |
| 16 Jan 2023 | 163.35 | 162.45 | 165.70 | 162.35 | 16408 | 0.55% |
| 13 Jan 2023 | 162.45 | 166.80 | 166.80 | 160.20 | 10702 | -0.76% |
| 12 Jan 2023 | 163.70 | 169.50 | 169.50 | 162.60 | 24224 | -1.03% |
| 11 Jan 2023 | 165.40 | 165.60 | 167.90 | 164.45 | 11263 | 0.24% |
| 10 Jan 2023 | 165.00 | 167.80 | 169.00 | 162.20 | 11663 | -1.70% |
| 09 Jan 2023 | 167.85 | 169.05 | 171.00 | 166.15 | 17634 | -0.44% |
| 06 Jan 2023 | 168.60 | 170.85 | 174.10 | 168.00 | 16183 | -1.29% |
| 05 Jan 2023 | 170.80 | 171.00 | 176.65 | 169.15 | 14892 | -0.96% |
| 04 Jan 2023 | 172.45 | 175.15 | 175.15 | 169.95 | 19812 | -0.92% |
| 03 Jan 2023 | 174.05 | 170.30 | 178.00 | 168.35 | 54917 | 3.05% |
| 02 Jan 2023 | 168.90 | 169.95 | 169.95 | 165.00 | 18584 | 1.32% |
| 30 Dec 2022 | 166.70 | 169.00 | 171.65 | 164.40 | 18922 | 0.00% |
| 29 Dec 2022 | 166.70 | 163.20 | 168.00 | 163.20 | 14531 | 0.33% |
| 28 Dec 2022 | 166.15 | 170.05 | 170.35 | 165.00 | 28484 | -0.18% |
| 27 Dec 2022 | 166.45 | 169.80 | 169.80 | 159.10 | 44072 | 0.67% |
| 26 Dec 2022 | 165.35 | 149.65 | 169.00 | 149.00 | 81474 | 10.49% |
| 23 Dec 2022 | 149.65 | 155.10 | 158.65 | 148.05 | 68473 | -7.19% |
| 22 Dec 2022 | 161.25 | 167.95 | 169.95 | 160.00 | 60200 | -3.79% |
| 21 Dec 2022 | 167.60 | 173.50 | 176.35 | 166.00 | 50014 | -3.65% |
| 20 Dec 2022 | 173.95 | 176.30 | 177.40 | 171.55 | 23967 | 0.03% |
| 19 Dec 2022 | 173.90 | 175.80 | 180.15 | 173.25 | 34351 | -1.11% |
| 16 Dec 2022 | 175.85 | 180.70 | 181.05 | 174.55 | 57191 | -2.03% |
| 15 Dec 2022 | 179.50 | 181.50 | 183.80 | 178.20 | 27230 | -0.66% |
| 14 Dec 2022 | 180.70 | 182.40 | 184.00 | 180.50 | 17397 | -0.44% |
| 13 Dec 2022 | 181.50 | 180.95 | 184.00 | 180.95 | 27209 | 0.30% |
| 12 Dec 2022 | 180.95 | 183.50 | 183.50 | 180.50 | 20938 | -0.63% |
| 09 Dec 2022 | 182.10 | 181.80 | 184.90 | 181.00 | 37063 | 0.28% |
| 08 Dec 2022 | 181.60 | 177.75 | 183.00 | 177.75 | 25726 | 1.94% |
| 07 Dec 2022 | 178.15 | 184.65 | 184.65 | 177.00 | 21222 | -1.22% |
| 06 Dec 2022 | 180.35 | 183.95 | 183.95 | 178.05 | 21931 | 0.06% |
| 05 Dec 2022 | 180.25 | 185.00 | 185.00 | 177.70 | 44964 | 0.31% |
| 02 Dec 2022 | 179.70 | 177.50 | 181.00 | 176.65 | 21991 | 1.24% |
| 01 Dec 2022 | 177.50 | 180.00 | 180.00 | 175.95 | 21637 | -0.22% |
| 30 Nov 2022 | 177.90 | 180.75 | 181.65 | 177.00 | 32880 | -0.67% |
| 29 Nov 2022 | 179.10 | 182.65 | 182.90 | 177.55 | 23073 | -1.08% |
| 28 Nov 2022 | 181.05 | 184.40 | 188.05 | 180.15 | 47445 | -1.90% |
| 25 Nov 2022 | 184.55 | 176.70 | 188.45 | 173.50 | 83036 | 5.46% |
| 24 Nov 2022 | 175.00 | 178.15 | 178.95 | 174.00 | 29972 | -0.79% |
| 23 Nov 2022 | 176.40 | 178.10 | 180.00 | 172.95 | 58421 | 0.89% |
| 22 Nov 2022 | 174.85 | 179.50 | 179.50 | 174.55 | 23390 | -1.66% |
| 21 Nov 2022 | 177.80 | 176.50 | 179.95 | 175.05 | 36520 | 0.71% |
| 18 Nov 2022 | 176.55 | 182.40 | 182.40 | 174.40 | 45607 | -1.83% |
| 17 Nov 2022 | 179.85 | 180.40 | 185.20 | 178.60 | 52175 | -1.48% |
| 16 Nov 2022 | 182.55 | 184.95 | 185.60 | 181.00 | 72745 | -1.30% |
| 15 Nov 2022 | 184.95 | 189.00 | 189.05 | 183.10 | 96475 | -3.24% |
| 14 Nov 2022 | 191.15 | 185.00 | 204.40 | 179.25 | 359230 | 8.92% |
| 11 Nov 2022 | 175.50 | 184.80 | 185.50 | 172.30 | 118639 | -3.84% |
| 10 Nov 2022 | 182.50 | 186.20 | 193.25 | 173.50 | 91187 | -4.05% |
| 09 Nov 2022 | 190.20 | 196.10 | 199.20 | 187.55 | 92314 | -3.43% |
| 07 Nov 2022 | 196.95 | 199.90 | 202.40 | 195.05 | 61976 | -0.05% |
| 04 Nov 2022 | 197.05 | 199.00 | 199.30 | 195.10 | 39680 | -0.53% |
| 03 Nov 2022 | 198.10 | 199.75 | 203.50 | 197.50 | 38560 | -0.83% |
| 02 Nov 2022 | 199.75 | 199.40 | 203.85 | 196.80 | 30971 | 0.66% |
| 01 Nov 2022 | 198.45 | 194.10 | 205.00 | 194.00 | 62704 | 0.81% |
| 31 Oct 2022 | 196.85 | 203.95 | 207.10 | 194.00 | 45019 | -1.80% |
| 28 Oct 2022 | 200.45 | 203.80 | 205.30 | 199.00 | 46509 | -1.18% |
| 27 Oct 2022 | 202.85 | 204.85 | 208.90 | 202.00 | 46618 | -1.07% |
| 25 Oct 2022 | 205.05 | 209.80 | 209.80 | 203.95 | 54970 | -0.32% |
| 24 Oct 2022 | 205.70 | 204.80 | 210.00 | 204.00 | 24328 | 0.66% |
| 21 Oct 2022 | 204.35 | 209.85 | 209.85 | 192.55 | 103040 | -1.71% |
| 20 Oct 2022 | 207.90 | 212.25 | 213.95 | 204.40 | 102215 | -1.21% |
| 19 Oct 2022 | 210.45 | 212.40 | 218.50 | 204.30 | 83533 | -0.31% |
| 18 Oct 2022 | 211.10 | 221.45 | 222.65 | 195.75 | 160989 | -3.96% |
| 17 Oct 2022 | 219.80 | 205.00 | 227.50 | 204.10 | 280610 | 7.25% |
| 14 Oct 2022 | 204.95 | 215.00 | 216.80 | 203.00 | 113371 | -1.54% |
| 13 Oct 2022 | 208.15 | 212.00 | 216.80 | 202.20 | 114447 | -0.38% |
| 12 Oct 2022 | 208.95 | 225.00 | 234.80 | 201.25 | 503328 | -6.76% |
| 11 Oct 2022 | 224.10 | 193.90 | 225.80 | 190.15 | 692925 | 19.08% |
| 10 Oct 2022 | 188.20 | 192.60 | 194.90 | 182.35 | 165036 | -5.09% |
| 07 Oct 2022 | 198.30 | 202.55 | 207.00 | 198.30 | 73781 | -4.98% |
| 06 Oct 2022 | 208.70 | 218.75 | 221.10 | 205.30 | 65358 | -3.04% |
| 04 Oct 2022 | 215.25 | 213.00 | 215.25 | 208.40 | 66634 | 5.00% |
| 03 Oct 2022 | 205.00 | 210.00 | 210.00 | 201.30 | 55604 | -3.21% |
| 30 Sep 2022 | 211.80 | 217.85 | 217.85 | 210.25 | 78484 | -2.82% |
| 29 Sep 2022 | 217.95 | 229.40 | 229.40 | 214.80 | 312399 | -0.25% |
| 28 Sep 2022 | 218.50 | 210.05 | 218.50 | 208.55 | 85723 | 4.98% |
| 27 Sep 2022 | 208.13 | 217.00 | 219.00 | 208.13 | 106147 | -5.00% |
| 26 Sep 2022 | 219.08 | 232.40 | 232.40 | 219.08 | 96271 | -5.00% |
| 23 Sep 2022 | 230.60 | 231.00 | 235.50 | 226.23 | 146357 | 2.27% |
| 22 Sep 2022 | 225.48 | 214.50 | 226.28 | 210.00 | 189343 | 4.63% |
| 21 Sep 2022 | 215.50 | 225.00 | 227.40 | 211.50 | 211714 | -1.80% |
| 20 Sep 2022 | 219.45 | 203.00 | 219.45 | 198.55 | 266617 | 5.00% |
| 19 Sep 2022 | 209.00 | 213.80 | 215.00 | 209.00 | 144476 | -5.00% |
| 16 Sep 2022 | 220.00 | 237.20 | 239.23 | 220.00 | 200805 | -5.00% |
| 15 Sep 2022 | 231.58 | 252.48 | 255.93 | 231.58 | 576777 | -4.99% |
| 14 Sep 2022 | 243.75 | 235.00 | 243.75 | 232.53 | 331232 | 5.00% |
| 13 Sep 2022 | 232.15 | 227.00 | 232.15 | 226.13 | 180194 | 5.00% |
| 12 Sep 2022 | 221.10 | 216.50 | 221.10 | 205.25 | 240917 | 5.00% |
| 09 Sep 2022 | 210.58 | 206.50 | 210.58 | 204.70 | 171739 | 5.00% |
| 08 Sep 2022 | 200.55 | 194.00 | 201.55 | 191.00 | 181767 | 4.46% |
| 07 Sep 2022 | 191.98 | 189.50 | 193.25 | 175.55 | 139188 | 4.31% |
| 06 Sep 2022 | 184.05 | 188.25 | 194.60 | 178.25 | 116037 | -1.91% |
| 05 Sep 2022 | 187.63 | 182.70 | 187.73 | 177.50 | 209397 | 4.94% |
| 02 Sep 2022 | 178.80 | 185.95 | 188.30 | 176.40 | 132373 | -3.71% |
| 01 Sep 2022 | 185.68 | 191.75 | 191.75 | 177.50 | 482478 | 1.67% |
| 30 Aug 2022 | 182.63 | 179.55 | 182.63 | 178.98 | 24523 | 4.99% |
| 29 Aug 2022 | 173.95 | 159.00 | 173.95 | 155.00 | 308290 | 9.99% |
| 26 Aug 2022 | 158.15 | 147.50 | 159.00 | 145.55 | 280681 | 9.41% |
| 25 Aug 2022 | 144.55 | 139.48 | 148.50 | 135.55 | 252433 | 3.29% |
| 24 Aug 2022 | 139.95 | 140.25 | 141.33 | 138.03 | 63627 | -0.13% |
| 23 Aug 2022 | 140.13 | 140.50 | 141.00 | 139.50 | 71802 | 0.02% |
| 22 Aug 2022 | 140.10 | 142.50 | 143.98 | 139.08 | 61988 | 0.86% |
| 19 Aug 2022 | 138.90 | 143.48 | 145.50 | 137.55 | 79894 | -0.57% |
| 18 Aug 2022 | 139.70 | 141.00 | 141.35 | 136.53 | 39493 | -0.16% |
| 17 Aug 2022 | 139.93 | 141.40 | 142.35 | 138.70 | 34540 | -0.57% |
| 16 Aug 2022 | 140.73 | 141.95 | 141.98 | 137.55 | 41851 | 1.24% |
| 12 Aug 2022 | 139.00 | 142.35 | 142.35 | 131.13 | 55769 | -0.27% |
| 11 Aug 2022 | 139.38 | 147.00 | 148.30 | 135.58 | 100510 | -2.42% |
| 10 Aug 2022 | 142.83 | 150.00 | 151.90 | 141.50 | 70672 | -5.03% |
| 08 Aug 2022 | 150.40 | 141.88 | 151.50 | 140.08 | 129506 | 7.64% |
| 05 Aug 2022 | 139.73 | 142.50 | 154.08 | 131.75 | 112610 | -0.25% |
| 04 Aug 2022 | 140.08 | 147.85 | 149.43 | 133.68 | 131461 | -5.69% |
| 03 Aug 2022 | 148.53 | 152.40 | 157.00 | 145.03 | 163418 | -0.45% |
| 02 Aug 2022 | 149.20 | 135.45 | 154.45 | 135.10 | 405395 | 11.22% |
| 01 Aug 2022 | 134.15 | 124.00 | 141.63 | 120.50 | 236298 | 13.66% |
