Rategain Travel Technologies Ltd
NSE :RATEGAIN BSE :543417 Sector : IT - SoftwareBuy, Sell or Hold RATEGAIN ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
RATEGAIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 714.85 | 715.00 | 727.30 | 704.90 | 333206 | -0.28% |
| 13 Nov 2024 | 716.85 | 750.20 | 755.90 | 711.35 | 844155 | -5.07% |
| 12 Nov 2024 | 755.10 | 815.00 | 815.00 | 733.30 | 2369264 | -9.54% |
| 11 Nov 2024 | 834.70 | 812.00 | 854.00 | 812.00 | 1098936 | 1.76% |
| 08 Nov 2024 | 820.30 | 826.35 | 844.00 | 814.55 | 265376 | -0.56% |
| 07 Nov 2024 | 824.90 | 835.00 | 840.00 | 816.35 | 332709 | -0.98% |
| 06 Nov 2024 | 833.05 | 790.05 | 835.00 | 789.90 | 522952 | 5.49% |
| 05 Nov 2024 | 789.70 | 797.95 | 809.95 | 786.60 | 344443 | -0.67% |
| 04 Nov 2024 | 795.05 | 767.05 | 800.50 | 745.75 | 441975 | 3.65% |
| 01 Nov 2024 | 767.05 | 755.00 | 773.00 | 738.40 | 153197 | 1.93% |
| 31 Oct 2024 | 752.50 | 715.00 | 763.15 | 715.00 | 325294 | 5.09% |
| 30 Oct 2024 | 716.05 | 730.00 | 733.05 | 712.60 | 242694 | -1.08% |
| 29 Oct 2024 | 723.85 | 729.95 | 729.95 | 715.05 | 177928 | 0.60% |
| 28 Oct 2024 | 719.55 | 715.00 | 723.85 | 704.10 | 79969 | 1.42% |
| 25 Oct 2024 | 709.45 | 720.00 | 726.70 | 704.50 | 126156 | -1.49% |
| 24 Oct 2024 | 720.20 | 735.80 | 740.00 | 718.70 | 100798 | -1.87% |
| 23 Oct 2024 | 733.95 | 726.50 | 751.85 | 710.55 | 336559 | 1.03% |
| 22 Oct 2024 | 726.50 | 740.75 | 744.15 | 704.85 | 424640 | -1.92% |
| 21 Oct 2024 | 740.75 | 734.00 | 745.00 | 724.05 | 145162 | 0.43% |
| 18 Oct 2024 | 737.55 | 737.05 | 746.95 | 727.55 | 182026 | -0.72% |
| 17 Oct 2024 | 742.90 | 757.95 | 757.95 | 740.00 | 131565 | -1.86% |
| 16 Oct 2024 | 756.95 | 727.95 | 765.00 | 727.95 | 797342 | 3.79% |
| 15 Oct 2024 | 729.30 | 735.15 | 735.15 | 725.00 | 172663 | 0.20% |
| 14 Oct 2024 | 727.85 | 740.95 | 741.95 | 721.80 | 226415 | -1.42% |
| 11 Oct 2024 | 738.30 | 744.50 | 745.00 | 733.45 | 65185 | -0.36% |
| 10 Oct 2024 | 740.95 | 741.00 | 749.00 | 734.80 | 545635 | -0.03% |
| 09 Oct 2024 | 741.15 | 746.00 | 746.50 | 735.00 | 140058 | 0.15% |
| 08 Oct 2024 | 740.05 | 734.75 | 744.20 | 717.70 | 181865 | 1.68% |
| 07 Oct 2024 | 727.80 | 737.95 | 738.75 | 711.70 | 315584 | -1.07% |
| 04 Oct 2024 | 735.70 | 739.95 | 747.00 | 721.05 | 838063 | -0.51% |
| 03 Oct 2024 | 739.45 | 740.00 | 743.00 | 726.35 | 290810 | 1.02% |
| 01 Oct 2024 | 732.00 | 736.70 | 738.00 | 726.90 | 83625 | -0.15% |
| 30 Sep 2024 | 733.10 | 725.00 | 738.90 | 720.30 | 169863 | 0.87% |
| 27 Sep 2024 | 726.80 | 734.80 | 738.50 | 720.00 | 165327 | -0.46% |
| 26 Sep 2024 | 730.15 | 736.00 | 736.00 | 725.10 | 139519 | -1.05% |
| 25 Sep 2024 | 737.90 | 739.20 | 743.70 | 729.05 | 166333 | 0.34% |
| 24 Sep 2024 | 735.40 | 751.00 | 751.10 | 731.00 | 157354 | -2.92% |
| 23 Sep 2024 | 757.55 | 755.60 | 765.00 | 742.35 | 156419 | 0.32% |
| 20 Sep 2024 | 755.15 | 735.00 | 779.00 | 716.95 | 2625954 | 3.40% |
| 19 Sep 2024 | 730.35 | 760.80 | 763.75 | 718.10 | 462795 | -3.39% |
| 18 Sep 2024 | 755.95 | 755.45 | 758.35 | 739.25 | 328272 | 0.53% |
| 17 Sep 2024 | 752.00 | 748.45 | 756.00 | 736.00 | 219247 | 1.31% |
| 16 Sep 2024 | 742.25 | 755.00 | 759.05 | 737.05 | 190693 | -0.61% |
| 13 Sep 2024 | 746.80 | 746.90 | 747.25 | 734.50 | 272330 | 0.99% |
| 12 Sep 2024 | 739.50 | 735.60 | 747.55 | 732.00 | 268379 | 0.56% |
| 11 Sep 2024 | 735.35 | 726.70 | 739.45 | 720.05 | 277460 | 1.65% |
| 10 Sep 2024 | 723.40 | 741.50 | 747.90 | 711.55 | 552146 | -1.87% |
| 09 Sep 2024 | 737.15 | 740.20 | 741.85 | 716.75 | 516475 | -0.52% |
| 06 Sep 2024 | 741.00 | 763.00 | 779.05 | 732.50 | 309509 | -2.37% |
| 05 Sep 2024 | 759.00 | 772.00 | 776.00 | 755.10 | 680979 | -0.78% |
| 04 Sep 2024 | 765.00 | 761.00 | 771.60 | 754.50 | 341809 | -0.12% |
| 03 Sep 2024 | 765.95 | 767.00 | 778.00 | 762.40 | 335659 | 0.36% |
| 02 Sep 2024 | 763.20 | 747.90 | 772.90 | 733.15 | 714545 | 3.46% |
| 30 Aug 2024 | 737.65 | 744.95 | 748.55 | 732.05 | 190149 | -0.51% |
| 29 Aug 2024 | 741.40 | 751.25 | 754.60 | 727.20 | 339106 | -1.31% |
| 28 Aug 2024 | 751.25 | 753.45 | 768.00 | 745.00 | 567293 | 0.18% |
| 27 Aug 2024 | 749.90 | 748.45 | 756.00 | 736.50 | 310022 | 0.33% |
| 26 Aug 2024 | 747.45 | 747.50 | 768.50 | 743.60 | 427158 | 0.77% |
| 23 Aug 2024 | 741.75 | 750.00 | 751.95 | 733.50 | 718711 | 1.75% |
| 22 Aug 2024 | 729.00 | 721.75 | 748.00 | 721.60 | 395840 | 1.88% |
| 21 Aug 2024 | 715.55 | 721.35 | 734.50 | 710.05 | 858243 | -0.73% |
| 20 Aug 2024 | 720.80 | 721.00 | 726.90 | 718.40 | 203424 | 0.32% |
| 19 Aug 2024 | 718.50 | 731.00 | 739.45 | 716.00 | 346556 | -2.89% |
| 16 Aug 2024 | 739.85 | 725.50 | 745.85 | 722.00 | 258803 | 3.04% |
| 14 Aug 2024 | 718.00 | 739.15 | 740.00 | 714.10 | 263885 | -2.11% |
| 13 Aug 2024 | 733.45 | 768.00 | 770.00 | 729.00 | 633302 | -3.86% |
| 12 Aug 2024 | 762.90 | 810.00 | 825.35 | 754.00 | 1193947 | -5.44% |
| 09 Aug 2024 | 806.75 | 789.55 | 818.00 | 788.55 | 317916 | 3.56% |
| 08 Aug 2024 | 779.00 | 787.55 | 787.55 | 771.00 | 140753 | -0.10% |
| 07 Aug 2024 | 779.75 | 788.85 | 788.85 | 770.15 | 129689 | 1.80% |
| 06 Aug 2024 | 765.95 | 768.90 | 793.95 | 761.40 | 299685 | 0.60% |
| 05 Aug 2024 | 761.40 | 790.00 | 790.00 | 755.00 | 328733 | -5.03% |
| 02 Aug 2024 | 801.75 | 808.05 | 814.55 | 794.60 | 145694 | -0.88% |
| 01 Aug 2024 | 808.90 | 833.50 | 836.95 | 800.00 | 233882 | -1.50% |
| 31 Jul 2024 | 821.20 | 835.00 | 852.20 | 817.55 | 301600 | -1.13% |
| 30 Jul 2024 | 830.55 | 811.00 | 859.00 | 810.00 | 801203 | 1.85% |
| 29 Jul 2024 | 815.45 | 816.00 | 822.20 | 805.40 | 158272 | 0.42% |
| 26 Jul 2024 | 812.00 | 820.00 | 828.80 | 809.90 | 156269 | -0.33% |
| 25 Jul 2024 | 814.65 | 790.00 | 829.80 | 790.00 | 219888 | 0.47% |
| 24 Jul 2024 | 810.80 | 816.00 | 824.40 | 805.00 | 191694 | -0.66% |
| 23 Jul 2024 | 816.15 | 792.00 | 832.75 | 761.40 | 462376 | 3.51% |
| 22 Jul 2024 | 788.45 | 796.75 | 803.95 | 784.05 | 140030 | -1.04% |
| 19 Jul 2024 | 796.75 | 800.10 | 807.90 | 783.95 | 254762 | -0.99% |
| 18 Jul 2024 | 804.75 | 812.40 | 819.90 | 795.00 | 313409 | -0.94% |
| 16 Jul 2024 | 812.40 | 830.00 | 836.60 | 808.05 | 291191 | -0.18% |
| 15 Jul 2024 | 813.90 | 831.90 | 838.95 | 810.60 | 335002 | -1.24% |
| 12 Jul 2024 | 824.15 | 815.90 | 844.00 | 809.05 | 617100 | 1.63% |
| 11 Jul 2024 | 810.90 | 808.00 | 815.55 | 793.10 | 322816 | 1.34% |
| 10 Jul 2024 | 800.20 | 799.95 | 808.00 | 766.00 | 631342 | 0.65% |
| 09 Jul 2024 | 795.00 | 800.60 | 834.90 | 790.00 | 982844 | 1.29% |
| 08 Jul 2024 | 784.90 | 797.55 | 808.80 | 775.90 | 265512 | -1.59% |
| 05 Jul 2024 | 797.55 | 808.00 | 817.95 | 793.00 | 448697 | -0.83% |
| 04 Jul 2024 | 804.25 | 774.70 | 816.05 | 768.00 | 902791 | 4.43% |
| 03 Jul 2024 | 770.10 | 761.50 | 775.00 | 750.00 | 263762 | 2.38% |
| 02 Jul 2024 | 752.20 | 754.90 | 756.40 | 745.70 | 142137 | 0.57% |
| 01 Jul 2024 | 747.95 | 755.00 | 766.95 | 742.85 | 301945 | 0.23% |
| 28 Jun 2024 | 746.25 | 746.00 | 749.85 | 736.00 | 194536 | 0.08% |
| 27 Jun 2024 | 745.65 | 740.00 | 756.90 | 739.00 | 295548 | 1.37% |
| 26 Jun 2024 | 735.60 | 745.40 | 749.20 | 732.00 | 178986 | -1.31% |
| 25 Jun 2024 | 745.40 | 751.95 | 759.40 | 738.05 | 190608 | -0.87% |
| 24 Jun 2024 | 751.95 | 772.60 | 772.60 | 745.25 | 296994 | -2.68% |
| 21 Jun 2024 | 772.65 | 785.00 | 805.40 | 770.00 | 670298 | -0.47% |
| 20 Jun 2024 | 776.30 | 770.00 | 814.40 | 770.00 | 1846962 | 3.21% |
| 19 Jun 2024 | 752.15 | 779.05 | 779.90 | 750.00 | 288990 | -3.35% |
| 18 Jun 2024 | 778.25 | 751.00 | 781.35 | 734.55 | 907466 | 6.01% |
| 14 Jun 2024 | 734.10 | 734.90 | 742.75 | 731.10 | 195309 | 0.44% |
| 13 Jun 2024 | 730.85 | 751.00 | 752.85 | 723.95 | 578732 | -1.36% |
| 12 Jun 2024 | 740.90 | 736.70 | 753.25 | 736.70 | 460657 | 0.58% |
| 11 Jun 2024 | 736.65 | 739.90 | 745.00 | 733.00 | 213324 | 0.21% |
| 10 Jun 2024 | 735.10 | 735.00 | 737.15 | 724.65 | 313625 | 0.57% |
| 07 Jun 2024 | 730.90 | 721.95 | 748.00 | 716.05 | 685309 | 2.19% |
| 06 Jun 2024 | 715.25 | 705.00 | 719.90 | 699.05 | 293081 | 3.01% |
| 05 Jun 2024 | 694.35 | 663.95 | 703.80 | 647.50 | 442983 | 4.58% |
| 04 Jun 2024 | 663.95 | 693.30 | 696.10 | 650.05 | 669677 | -4.23% |
| 03 Jun 2024 | 693.30 | 744.00 | 744.00 | 690.00 | 352026 | -0.77% |
| 31 May 2024 | 698.70 | 701.00 | 708.60 | 687.75 | 301303 | 0.91% |
| 30 May 2024 | 692.40 | 707.10 | 712.45 | 686.35 | 397550 | -2.08% |
| 29 May 2024 | 707.10 | 715.55 | 719.90 | 704.35 | 125707 | -0.78% |
| 28 May 2024 | 712.65 | 731.00 | 738.75 | 705.30 | 288094 | -2.34% |
| 27 May 2024 | 729.75 | 727.00 | 738.70 | 719.95 | 389060 | 1.86% |
| 24 May 2024 | 716.45 | 713.50 | 724.60 | 711.55 | 272630 | 0.41% |
| 23 May 2024 | 713.55 | 733.00 | 734.85 | 695.30 | 1017248 | -2.38% |
| 22 May 2024 | 730.95 | 781.95 | 781.95 | 725.10 | 1383788 | -5.16% |
| 21 May 2024 | 770.75 | 736.00 | 819.90 | 723.35 | 3236094 | 4.67% |
| 18 May 2024 | 736.35 | 726.00 | 740.05 | 725.95 | 82534 | 1.63% |
| 17 May 2024 | 724.55 | 723.15 | 731.80 | 716.95 | 210387 | 0.22% |
| 16 May 2024 | 722.95 | 711.00 | 740.00 | 705.05 | 592611 | 2.58% |
| 15 May 2024 | 704.75 | 699.95 | 714.80 | 690.35 | 195861 | 1.64% |
| 14 May 2024 | 693.35 | 696.00 | 698.00 | 679.60 | 155664 | -0.05% |
| 13 May 2024 | 693.70 | 663.60 | 705.30 | 655.00 | 278598 | 4.54% |
| 10 May 2024 | 663.60 | 667.75 | 678.70 | 658.45 | 242525 | -0.78% |
| 09 May 2024 | 668.85 | 695.40 | 695.80 | 660.65 | 214948 | -3.06% |
| 08 May 2024 | 689.95 | 670.45 | 693.60 | 664.45 | 279046 | 2.91% |
| 07 May 2024 | 670.45 | 663.35 | 681.00 | 657.75 | 295822 | 1.83% |
| 06 May 2024 | 658.40 | 680.00 | 680.00 | 655.75 | 337005 | -2.31% |
| 03 May 2024 | 674.00 | 690.80 | 693.40 | 661.40 | 329625 | -1.56% |
| 02 May 2024 | 684.65 | 703.40 | 703.45 | 680.05 | 142517 | -1.79% |
| 30 Apr 2024 | 697.10 | 698.10 | 712.05 | 694.00 | 172114 | 0.56% |
| 29 Apr 2024 | 693.25 | 720.85 | 720.95 | 690.00 | 211180 | -2.87% |
| 26 Apr 2024 | 713.75 | 732.00 | 735.00 | 710.00 | 206695 | -2.17% |
| 25 Apr 2024 | 729.55 | 709.50 | 732.00 | 705.10 | 408152 | 3.27% |
| 24 Apr 2024 | 706.45 | 710.80 | 714.25 | 701.50 | 194065 | -0.11% |
| 23 Apr 2024 | 707.25 | 708.00 | 720.30 | 701.20 | 369983 | 0.36% |
| 22 Apr 2024 | 704.70 | 672.70 | 710.00 | 664.10 | 745723 | 6.89% |
| 19 Apr 2024 | 659.25 | 654.00 | 662.35 | 635.55 | 406096 | 0.69% |
| 18 Apr 2024 | 654.75 | 665.00 | 667.10 | 653.00 | 530179 | -1.58% |
| 16 Apr 2024 | 665.25 | 654.05 | 669.00 | 653.05 | 477613 | 0.81% |
| 15 Apr 2024 | 659.90 | 655.00 | 668.80 | 655.00 | 629352 | -2.32% |
| 12 Apr 2024 | 675.55 | 680.00 | 686.65 | 672.15 | 337028 | -1.23% |
| 10 Apr 2024 | 683.95 | 693.95 | 697.70 | 678.00 | 684237 | -0.88% |
| 09 Apr 2024 | 690.00 | 720.00 | 720.00 | 682.05 | 436764 | -2.27% |
| 08 Apr 2024 | 706.00 | 704.00 | 721.10 | 700.80 | 581430 | 1.22% |
| 05 Apr 2024 | 697.50 | 710.00 | 714.75 | 690.40 | 773076 | -1.45% |
| 04 Apr 2024 | 707.75 | 719.95 | 724.75 | 702.05 | 366898 | -0.99% |
| 03 Apr 2024 | 714.80 | 725.00 | 727.95 | 712.90 | 461515 | -1.98% |
| 02 Apr 2024 | 729.25 | 750.00 | 752.45 | 723.10 | 213643 | -1.18% |
| 01 Apr 2024 | 737.95 | 740.00 | 749.95 | 729.15 | 325466 | 2.94% |
| 28 Mar 2024 | 716.90 | 784.95 | 784.95 | 706.60 | 3742293 | -7.51% |
| 27 Mar 2024 | 775.15 | 780.00 | 803.00 | 770.00 | 293300 | 0.64% |
| 26 Mar 2024 | 770.25 | 771.05 | 788.10 | 765.00 | 204967 | 0.66% |
| 22 Mar 2024 | 765.20 | 759.00 | 777.50 | 758.70 | 152304 | 0.86% |
| 21 Mar 2024 | 758.70 | 750.00 | 772.40 | 744.70 | 333239 | 3.70% |
| 20 Mar 2024 | 731.60 | 733.95 | 747.00 | 713.80 | 246020 | 0.03% |
| 19 Mar 2024 | 731.35 | 750.85 | 774.10 | 724.10 | 519590 | -0.67% |
| 18 Mar 2024 | 736.25 | 720.00 | 756.90 | 714.70 | 390067 | -1.00% |
| 15 Mar 2024 | 743.65 | 756.95 | 771.20 | 741.65 | 136795 | -2.32% |
| 14 Mar 2024 | 761.35 | 705.00 | 776.95 | 705.00 | 240696 | 2.64% |
| 13 Mar 2024 | 741.75 | 780.95 | 780.95 | 719.40 | 484729 | -4.78% |
| 12 Mar 2024 | 779.00 | 798.00 | 807.00 | 766.90 | 350414 | -2.53% |
| 11 Mar 2024 | 799.20 | 794.90 | 822.00 | 781.35 | 610999 | 1.42% |
| 07 Mar 2024 | 788.00 | 776.85 | 809.95 | 765.40 | 645346 | 2.01% |
| 06 Mar 2024 | 772.45 | 782.85 | 793.65 | 754.00 | 306240 | -1.62% |
| 05 Mar 2024 | 785.15 | 809.80 | 809.80 | 782.00 | 283878 | -3.24% |
| 04 Mar 2024 | 811.40 | 821.50 | 823.20 | 800.00 | 164946 | -1.23% |
| 02 Mar 2024 | 821.50 | 811.10 | 827.95 | 809.00 | 16811 | 2.28% |
| 01 Mar 2024 | 803.15 | 823.50 | 829.00 | 799.80 | 165639 | -1.10% |
| 29 Feb 2024 | 812.10 | 820.05 | 830.00 | 802.65 | 874468 | -1.28% |
| 28 Feb 2024 | 822.60 | 836.70 | 840.00 | 811.80 | 732184 | -1.21% |
| 27 Feb 2024 | 832.70 | 821.65 | 841.85 | 812.80 | 216176 | 1.34% |
| 26 Feb 2024 | 821.65 | 812.70 | 837.85 | 812.70 | 269186 | 1.60% |
| 23 Feb 2024 | 808.75 | 814.70 | 819.90 | 798.30 | 437438 | 0.44% |
| 22 Feb 2024 | 805.20 | 801.95 | 819.90 | 775.00 | 815396 | 0.59% |
| 21 Feb 2024 | 800.50 | 827.30 | 834.90 | 795.05 | 257140 | -2.63% |
| 20 Feb 2024 | 822.15 | 850.00 | 850.40 | 814.00 | 291588 | -1.67% |
| 19 Feb 2024 | 836.10 | 874.00 | 878.00 | 828.05 | 387915 | -4.47% |
| 16 Feb 2024 | 875.25 | 908.70 | 921.70 | 872.20 | 420320 | -3.42% |
| 15 Feb 2024 | 906.20 | 839.90 | 918.00 | 839.90 | 855179 | 8.44% |
| 14 Feb 2024 | 835.65 | 814.00 | 849.45 | 799.90 | 293675 | 0.85% |
| 13 Feb 2024 | 828.60 | 776.85 | 838.00 | 765.45 | 480179 | 7.13% |
| 12 Feb 2024 | 773.45 | 840.75 | 842.20 | 761.75 | 430578 | -7.61% |
| 09 Feb 2024 | 837.15 | 846.90 | 862.10 | 817.20 | 188958 | -0.80% |
| 08 Feb 2024 | 843.90 | 858.80 | 863.65 | 837.00 | 200980 | -0.25% |
| 07 Feb 2024 | 846.05 | 885.00 | 888.80 | 842.80 | 343894 | -4.36% |
| 06 Feb 2024 | 884.65 | 851.00 | 899.80 | 849.00 | 845111 | 4.16% |
| 05 Feb 2024 | 849.35 | 850.00 | 885.00 | 840.05 | 1071272 | 0.63% |
| 02 Feb 2024 | 844.05 | 806.70 | 887.45 | 774.25 | 2411174 | 6.12% |
| 01 Feb 2024 | 795.40 | 802.80 | 808.50 | 783.00 | 200790 | -0.23% |
| 31 Jan 2024 | 797.20 | 794.80 | 817.00 | 790.00 | 308778 | 0.92% |
| 30 Jan 2024 | 789.95 | 799.80 | 821.65 | 786.40 | 319900 | -0.52% |
| 29 Jan 2024 | 794.10 | 769.90 | 800.00 | 759.95 | 376586 | 3.57% |
| 25 Jan 2024 | 766.75 | 746.00 | 781.00 | 742.65 | 426769 | 3.92% |
| 24 Jan 2024 | 737.80 | 746.00 | 754.45 | 730.85 | 185440 | -1.22% |
| 23 Jan 2024 | 746.95 | 761.60 | 775.70 | 732.25 | 399828 | -1.18% |
| 20 Jan 2024 | 755.85 | 753.10 | 763.00 | 740.00 | 183462 | 0.96% |
| 19 Jan 2024 | 748.65 | 740.00 | 777.40 | 740.00 | 540202 | 1.26% |
| 18 Jan 2024 | 739.35 | 731.00 | 742.20 | 712.05 | 264805 | 1.38% |
| 17 Jan 2024 | 729.30 | 743.00 | 750.00 | 725.00 | 308352 | -1.88% |
| 16 Jan 2024 | 743.25 | 735.00 | 789.00 | 732.10 | 1186953 | 1.58% |
| 15 Jan 2024 | 731.70 | 736.00 | 744.20 | 725.30 | 175440 | -0.01% |
| 12 Jan 2024 | 731.75 | 727.00 | 743.50 | 724.30 | 309023 | 1.19% |
| 11 Jan 2024 | 723.15 | 734.95 | 739.35 | 719.10 | 229041 | -0.43% |
| 10 Jan 2024 | 726.25 | 737.40 | 763.00 | 723.55 | 386861 | -1.84% |
| 09 Jan 2024 | 739.90 | 740.50 | 772.30 | 726.30 | 459446 | 0.18% |
| 08 Jan 2024 | 738.55 | 742.75 | 758.25 | 723.65 | 289691 | 0.50% |
| 05 Jan 2024 | 734.85 | 748.00 | 757.00 | 727.40 | 243169 | -1.70% |
| 04 Jan 2024 | 747.55 | 746.00 | 758.45 | 732.00 | 371902 | 0.71% |
| 03 Jan 2024 | 742.30 | 706.00 | 746.75 | 704.80 | 354982 | 4.96% |
| 02 Jan 2024 | 707.25 | 720.25 | 738.50 | 705.00 | 415498 | -1.00% |
| 01 Jan 2024 | 714.40 | 726.00 | 731.95 | 712.25 | 143026 | -1.84% |
| 29 Dec 2023 | 727.80 | 738.85 | 749.25 | 721.00 | 311619 | -1.66% |
| 28 Dec 2023 | 740.05 | 745.20 | 748.00 | 733.00 | 221148 | 0.33% |
| 27 Dec 2023 | 737.65 | 735.50 | 761.00 | 728.65 | 752640 | 1.03% |
| 26 Dec 2023 | 730.10 | 740.25 | 759.00 | 723.55 | 444838 | -1.36% |
| 22 Dec 2023 | 740.20 | 748.70 | 772.95 | 724.50 | 1023459 | 0.66% |
| 21 Dec 2023 | 735.35 | 676.00 | 749.90 | 673.75 | 1325149 | 6.06% |
| 20 Dec 2023 | 693.35 | 710.15 | 732.10 | 676.60 | 474611 | -3.28% |
| 19 Dec 2023 | 716.85 | 720.10 | 732.45 | 712.15 | 379139 | -0.08% |
| 18 Dec 2023 | 717.40 | 704.00 | 739.00 | 694.45 | 1332577 | 2.94% |
| 15 Dec 2023 | 696.90 | 670.00 | 699.95 | 663.15 | 692166 | 4.30% |
| 14 Dec 2023 | 668.20 | 670.10 | 680.30 | 663.95 | 577938 | 0.70% |
| 13 Dec 2023 | 663.55 | 658.95 | 670.00 | 652.20 | 358335 | 1.26% |
| 12 Dec 2023 | 655.30 | 652.00 | 672.40 | 641.70 | 592879 | 0.51% |
| 11 Dec 2023 | 652.00 | 658.00 | 658.65 | 647.75 | 229628 | -0.18% |
| 08 Dec 2023 | 653.15 | 660.00 | 668.70 | 650.65 | 257102 | -0.19% |
| 07 Dec 2023 | 654.40 | 666.00 | 668.30 | 651.60 | 197492 | -1.48% |
| 06 Dec 2023 | 664.20 | 650.00 | 666.50 | 647.65 | 498706 | 2.71% |
| 05 Dec 2023 | 646.70 | 654.95 | 663.40 | 637.15 | 685481 | -0.51% |
| 04 Dec 2023 | 650.00 | 662.00 | 666.60 | 645.10 | 592744 | -0.82% |
| 01 Dec 2023 | 655.35 | 666.00 | 669.00 | 652.10 | 350802 | -0.70% |
| 30 Nov 2023 | 659.95 | 666.95 | 672.95 | 654.05 | 1569938 | -0.07% |
| 29 Nov 2023 | 660.40 | 657.60 | 666.00 | 651.05 | 560711 | 1.10% |
| 28 Nov 2023 | 653.20 | 660.15 | 660.15 | 650.10 | 588071 | -1.05% |
| 24 Nov 2023 | 660.15 | 666.50 | 672.00 | 657.00 | 675522 | -0.15% |
| 23 Nov 2023 | 661.15 | 677.85 | 690.00 | 650.00 | 3155340 | -8.00% |
| 22 Nov 2023 | 718.65 | 716.50 | 727.20 | 695.55 | 337350 | 0.14% |
| 21 Nov 2023 | 717.65 | 725.00 | 728.00 | 715.30 | 264953 | 0.24% |
| 20 Nov 2023 | 715.90 | 722.00 | 727.75 | 711.30 | 196193 | -0.73% |
| 17 Nov 2023 | 721.15 | 706.00 | 733.00 | 703.00 | 603571 | 2.41% |
| 16 Nov 2023 | 704.15 | 704.95 | 710.40 | 681.10 | 869238 | -1.09% |
| 15 Nov 2023 | 711.90 | 728.00 | 732.00 | 705.00 | 602443 | -0.89% |
| 13 Nov 2023 | 718.30 | 681.60 | 729.20 | 671.05 | 1120243 | 5.80% |
| 12 Nov 2023 | 678.95 | 676.80 | 683.30 | 672.00 | 56691 | 1.53% |
| 10 Nov 2023 | 668.75 | 662.05 | 679.00 | 652.10 | 384049 | 1.10% |
| 09 Nov 2023 | 661.45 | 665.80 | 689.80 | 656.10 | 324559 | -0.43% |
| 08 Nov 2023 | 664.30 | 671.00 | 685.00 | 661.00 | 424993 | -0.82% |
| 07 Nov 2023 | 669.80 | 703.20 | 707.85 | 665.05 | 510103 | -4.43% |
| 06 Nov 2023 | 700.85 | 701.00 | 713.65 | 690.05 | 467749 | 0.52% |
| 03 Nov 2023 | 697.20 | 662.50 | 719.70 | 662.50 | 2666645 | 5.75% |
| 02 Nov 2023 | 659.30 | 628.25 | 682.00 | 628.25 | 1665704 | 5.31% |
| 01 Nov 2023 | 626.05 | 625.40 | 636.90 | 618.50 | 175926 | 0.30% |
| 31 Oct 2023 | 624.15 | 631.00 | 644.00 | 611.00 | 287143 | -0.66% |
| 30 Oct 2023 | 628.30 | 632.00 | 670.30 | 621.15 | 845314 | 0.66% |
| 27 Oct 2023 | 624.15 | 600.00 | 639.45 | 600.00 | 1144431 | 3.81% |
| 26 Oct 2023 | 601.25 | 603.00 | 606.60 | 578.45 | 218860 | 0.07% |
| 25 Oct 2023 | 600.80 | 595.80 | 615.45 | 586.40 | 394573 | 1.27% |
| 23 Oct 2023 | 593.25 | 628.80 | 643.35 | 590.00 | 477314 | -4.83% |
| 20 Oct 2023 | 623.35 | 628.95 | 637.65 | 615.00 | 166977 | -0.96% |
| 19 Oct 2023 | 629.40 | 618.10 | 650.00 | 618.10 | 367230 | 0.08% |
| 18 Oct 2023 | 628.90 | 632.35 | 639.20 | 620.05 | 327907 | 0.11% |
| 17 Oct 2023 | 628.20 | 606.50 | 640.95 | 603.90 | 536071 | 4.43% |
| 16 Oct 2023 | 601.55 | 590.00 | 605.00 | 587.05 | 94819 | 1.58% |
| 13 Oct 2023 | 592.20 | 602.75 | 606.00 | 585.00 | 119191 | -1.82% |
| 12 Oct 2023 | 603.15 | 625.00 | 625.00 | 598.25 | 166276 | -2.28% |
| 11 Oct 2023 | 617.20 | 598.80 | 624.00 | 598.45 | 333765 | 4.22% |
| 10 Oct 2023 | 592.20 | 599.95 | 611.00 | 588.00 | 164759 | -0.30% |
| 09 Oct 2023 | 594.00 | 580.10 | 606.10 | 580.10 | 152660 | -2.26% |
| 06 Oct 2023 | 607.75 | 604.05 | 617.00 | 598.00 | 243295 | 1.17% |
| 05 Oct 2023 | 600.70 | 586.80 | 604.00 | 581.10 | 278962 | 3.70% |
| 04 Oct 2023 | 579.25 | 585.00 | 595.85 | 572.55 | 553585 | -1.40% |
| 03 Oct 2023 | 587.45 | 593.40 | 593.40 | 580.15 | 114775 | -1.01% |
| 29 Sep 2023 | 593.45 | 572.10 | 597.00 | 563.95 | 353587 | 3.73% |
| 28 Sep 2023 | 572.10 | 583.25 | 585.25 | 560.50 | 248967 | -1.91% |
| 27 Sep 2023 | 583.25 | 565.00 | 585.45 | 558.45 | 271384 | 3.36% |
| 26 Sep 2023 | 564.30 | 550.00 | 566.95 | 546.00 | 306768 | 2.49% |
| 25 Sep 2023 | 550.60 | 544.30 | 552.65 | 539.60 | 130777 | 2.05% |
| 22 Sep 2023 | 539.55 | 544.00 | 548.20 | 528.05 | 318603 | 0.05% |
| 21 Sep 2023 | 539.30 | 554.00 | 558.80 | 533.55 | 319584 | -2.27% |
| 20 Sep 2023 | 551.85 | 567.70 | 569.65 | 550.00 | 331658 | -3.13% |
| 18 Sep 2023 | 569.70 | 580.90 | 580.90 | 565.00 | 196580 | -1.34% |
| 15 Sep 2023 | 577.45 | 574.40 | 580.00 | 566.00 | 306904 | 0.85% |
| 14 Sep 2023 | 572.60 | 561.50 | 575.00 | 560.10 | 207039 | 2.86% |
| 13 Sep 2023 | 556.70 | 553.00 | 567.40 | 540.10 | 402599 | 0.56% |
| 12 Sep 2023 | 553.60 | 584.45 | 589.70 | 550.05 | 628386 | -5.19% |
| 11 Sep 2023 | 583.90 | 591.45 | 610.00 | 579.00 | 416204 | -0.55% |
| 08 Sep 2023 | 587.15 | 590.85 | 591.75 | 574.15 | 521930 | -0.63% |
| 07 Sep 2023 | 590.90 | 608.00 | 614.80 | 581.20 | 589082 | -2.93% |
| 06 Sep 2023 | 608.75 | 615.00 | 641.60 | 605.50 | 790831 | 0.34% |
| 05 Sep 2023 | 606.70 | 632.00 | 633.30 | 602.00 | 217604 | -3.87% |
| 04 Sep 2023 | 631.10 | 622.00 | 635.00 | 620.05 | 264868 | 2.14% |
| 01 Sep 2023 | 617.90 | 605.00 | 623.70 | 603.80 | 413137 | 2.71% |
| 31 Aug 2023 | 601.60 | 606.00 | 609.75 | 592.00 | 352244 | -0.07% |
| 30 Aug 2023 | 602.05 | 599.00 | 614.40 | 590.00 | 548568 | 0.95% |
| 29 Aug 2023 | 596.40 | 579.95 | 604.90 | 578.70 | 621307 | 2.99% |
| 28 Aug 2023 | 579.10 | 577.50 | 590.40 | 573.50 | 399700 | 0.98% |
| 25 Aug 2023 | 573.50 | 575.00 | 582.95 | 560.05 | 265390 | 0.04% |
| 24 Aug 2023 | 573.25 | 577.00 | 579.20 | 569.00 | 145698 | -0.59% |
| 23 Aug 2023 | 576.65 | 582.00 | 593.45 | 569.25 | 368402 | 0.32% |
| 22 Aug 2023 | 574.80 | 552.95 | 585.90 | 552.95 | 531998 | 4.17% |
| 21 Aug 2023 | 551.80 | 572.80 | 577.50 | 548.00 | 663699 | -3.55% |
| 18 Aug 2023 | 572.10 | 591.95 | 592.20 | 567.05 | 652066 | -4.11% |
| 17 Aug 2023 | 596.60 | 574.00 | 605.00 | 565.10 | 825482 | 3.81% |
| 16 Aug 2023 | 574.70 | 570.00 | 585.00 | 562.00 | 683628 | 0.93% |
| 14 Aug 2023 | 569.40 | 547.00 | 575.00 | 545.05 | 1277827 | 4.84% |
| 11 Aug 2023 | 543.10 | 544.00 | 560.00 | 533.00 | 832887 | -0.07% |
| 10 Aug 2023 | 543.50 | 521.00 | 545.00 | 518.05 | 1076734 | 4.82% |
| 09 Aug 2023 | 518.50 | 518.90 | 542.65 | 515.20 | 1123520 | 0.93% |
| 08 Aug 2023 | 513.70 | 489.00 | 577.70 | 487.15 | 5846131 | 6.21% |
| 07 Aug 2023 | 483.65 | 461.00 | 511.95 | 445.25 | 3155241 | 4.32% |
| 04 Aug 2023 | 463.60 | 461.05 | 472.15 | 460.00 | 141976 | 0.78% |
| 03 Aug 2023 | 460.00 | 467.50 | 474.00 | 456.15 | 165057 | -1.85% |
| 02 Aug 2023 | 468.65 | 460.30 | 472.05 | 453.35 | 338361 | 1.77% |
| 01 Aug 2023 | 460.50 | 463.90 | 474.60 | 460.00 | 255422 | -0.24% |
| 31 Jul 2023 | 461.60 | 456.95 | 471.45 | 453.05 | 404621 | 1.41% |
| 28 Jul 2023 | 455.20 | 452.95 | 464.00 | 445.75 | 401636 | 0.83% |
| 27 Jul 2023 | 451.45 | 444.10 | 456.35 | 436.95 | 460992 | 1.77% |
| 26 Jul 2023 | 443.60 | 446.95 | 448.70 | 440.00 | 249678 | -0.47% |
| 25 Jul 2023 | 445.70 | 443.00 | 454.00 | 435.80 | 580536 | 0.94% |
| 24 Jul 2023 | 441.55 | 443.40 | 451.20 | 438.55 | 445447 | 0.20% |
| 21 Jul 2023 | 440.65 | 429.80 | 444.80 | 428.00 | 381931 | 2.54% |
| 20 Jul 2023 | 429.75 | 436.45 | 436.45 | 427.10 | 144206 | -1.30% |
| 19 Jul 2023 | 435.40 | 435.95 | 441.50 | 434.05 | 158920 | 0.16% |
| 18 Jul 2023 | 434.70 | 439.40 | 442.95 | 428.50 | 242581 | -1.11% |
| 17 Jul 2023 | 439.60 | 439.95 | 445.95 | 435.30 | 196152 | 0.26% |
| 14 Jul 2023 | 438.45 | 432.10 | 442.00 | 430.00 | 176125 | 1.86% |
| 13 Jul 2023 | 430.45 | 436.65 | 446.10 | 426.75 | 329491 | -1.27% |
| 12 Jul 2023 | 436.00 | 429.95 | 438.00 | 415.00 | 418868 | 1.95% |
| 11 Jul 2023 | 427.65 | 435.15 | 436.90 | 426.00 | 234120 | -1.62% |
| 10 Jul 2023 | 434.70 | 441.80 | 441.80 | 423.90 | 239419 | -1.61% |
| 07 Jul 2023 | 441.80 | 435.65 | 446.60 | 431.00 | 328111 | 1.13% |
| 06 Jul 2023 | 436.85 | 440.60 | 440.60 | 428.70 | 273037 | -0.32% |
| 05 Jul 2023 | 438.25 | 440.80 | 445.60 | 436.30 | 198735 | 0.03% |
| 04 Jul 2023 | 438.10 | 446.80 | 446.90 | 433.10 | 383690 | -2.29% |
| 03 Jul 2023 | 448.35 | 419.95 | 452.80 | 415.05 | 1675293 | 7.30% |
| 30 Jun 2023 | 417.85 | 411.70 | 425.55 | 407.05 | 544555 | 1.88% |
| 28 Jun 2023 | 410.15 | 415.00 | 424.85 | 410.00 | 268362 | -0.62% |
| 27 Jun 2023 | 412.70 | 410.00 | 414.85 | 404.95 | 503236 | 0.71% |
| 26 Jun 2023 | 409.80 | 405.55 | 417.90 | 402.90 | 322677 | 1.17% |
| 23 Jun 2023 | 405.05 | 404.50 | 409.90 | 392.35 | 282571 | 0.11% |
| 22 Jun 2023 | 404.60 | 415.70 | 416.05 | 398.30 | 505487 | -2.72% |
| 21 Jun 2023 | 415.90 | 415.00 | 428.00 | 414.00 | 725253 | 1.25% |
| 20 Jun 2023 | 410.75 | 394.65 | 415.70 | 393.55 | 1369089 | 4.36% |
| 19 Jun 2023 | 393.60 | 390.90 | 396.65 | 388.00 | 195026 | 0.68% |
| 16 Jun 2023 | 390.95 | 398.00 | 407.20 | 385.75 | 401585 | -1.52% |
| 15 Jun 2023 | 397.00 | 394.70 | 401.70 | 392.55 | 721360 | 0.60% |
| 14 Jun 2023 | 394.65 | 399.90 | 401.45 | 392.10 | 206667 | -0.84% |
| 13 Jun 2023 | 398.00 | 404.95 | 413.50 | 397.00 | 412989 | -1.27% |
| 12 Jun 2023 | 403.10 | 402.95 | 407.00 | 394.05 | 245283 | 0.81% |
| 09 Jun 2023 | 399.85 | 395.00 | 407.50 | 393.50 | 651107 | 1.27% |
| 08 Jun 2023 | 394.85 | 400.00 | 408.00 | 393.30 | 313440 | -1.04% |
| 07 Jun 2023 | 399.00 | 403.20 | 409.00 | 397.55 | 496729 | -0.23% |
| 06 Jun 2023 | 399.90 | 398.45 | 408.40 | 395.80 | 899729 | 1.06% |
| 05 Jun 2023 | 395.70 | 385.50 | 398.00 | 384.85 | 997329 | 3.02% |
| 02 Jun 2023 | 384.10 | 385.95 | 394.90 | 381.50 | 848631 | 1.00% |
| 01 Jun 2023 | 380.30 | 377.50 | 387.90 | 374.55 | 1225390 | 0.74% |
| 31 May 2023 | 377.50 | 373.45 | 379.85 | 370.10 | 318554 | 1.11% |
| 30 May 2023 | 373.35 | 383.70 | 383.70 | 371.15 | 295078 | -2.70% |
| 29 May 2023 | 383.70 | 390.00 | 394.00 | 381.00 | 260045 | 0.30% |
| 26 May 2023 | 382.55 | 395.80 | 395.80 | 378.05 | 705879 | -2.87% |
| 25 May 2023 | 393.85 | 394.80 | 401.00 | 388.70 | 310237 | 0.11% |
| 24 May 2023 | 393.40 | 387.10 | 396.00 | 385.00 | 253286 | 1.52% |
| 23 May 2023 | 387.50 | 390.00 | 394.00 | 383.70 | 273555 | -0.05% |
| 22 May 2023 | 387.70 | 415.00 | 415.85 | 380.50 | 784945 | -6.03% |
| 19 May 2023 | 412.60 | 401.60 | 424.70 | 399.35 | 1249046 | 2.74% |
| 18 May 2023 | 401.60 | 412.15 | 412.15 | 399.15 | 139817 | -2.02% |
| 17 May 2023 | 409.90 | 411.00 | 415.70 | 400.25 | 230127 | 0.11% |
| 16 May 2023 | 409.45 | 416.00 | 423.05 | 407.50 | 252297 | -1.55% |
| 15 May 2023 | 415.90 | 399.05 | 424.90 | 395.80 | 896153 | 4.22% |
| 12 May 2023 | 399.05 | 391.00 | 400.00 | 385.00 | 296858 | 2.35% |
| 11 May 2023 | 389.90 | 388.50 | 394.90 | 385.00 | 188864 | 0.36% |
| 10 May 2023 | 388.50 | 390.00 | 394.55 | 384.10 | 226879 | -1.16% |
| 09 May 2023 | 393.05 | 396.90 | 406.00 | 387.10 | 889180 | -0.49% |
| 08 May 2023 | 395.00 | 366.70 | 398.00 | 363.55 | 1360659 | 8.95% |
| 05 May 2023 | 362.55 | 366.00 | 368.75 | 360.10 | 77730 | -1.21% |
| 04 May 2023 | 367.00 | 368.40 | 369.55 | 359.65 | 83552 | 0.33% |
| 03 May 2023 | 365.80 | 370.45 | 371.90 | 362.55 | 129361 | -0.75% |
| 02 May 2023 | 368.55 | 355.50 | 376.00 | 354.10 | 460246 | 3.63% |
| 28 Apr 2023 | 355.65 | 356.00 | 357.95 | 349.50 | 71302 | 0.75% |
| 27 Apr 2023 | 353.00 | 350.35 | 354.90 | 349.00 | 72834 | 0.76% |
| 26 Apr 2023 | 350.35 | 349.10 | 355.05 | 348.65 | 67203 | 0.47% |
| 25 Apr 2023 | 348.70 | 350.90 | 352.00 | 345.55 | 53014 | -0.11% |
| 24 Apr 2023 | 349.10 | 351.00 | 354.55 | 345.60 | 121064 | -0.30% |
| 21 Apr 2023 | 350.15 | 356.70 | 367.45 | 349.00 | 208038 | -1.45% |
| 20 Apr 2023 | 355.30 | 350.55 | 357.00 | 349.75 | 75206 | 1.51% |
| 19 Apr 2023 | 350.00 | 353.15 | 356.35 | 349.00 | 51792 | -1.00% |
| 18 Apr 2023 | 353.55 | 349.00 | 358.30 | 346.50 | 185466 | 1.55% |
| 17 Apr 2023 | 348.15 | 357.95 | 357.95 | 346.50 | 326534 | -2.86% |
| 13 Apr 2023 | 358.40 | 350.00 | 363.00 | 347.00 | 278959 | 2.52% |
| 12 Apr 2023 | 349.60 | 353.85 | 367.45 | 346.65 | 277857 | -1.23% |
| 11 Apr 2023 | 353.95 | 350.00 | 356.90 | 348.25 | 111210 | 1.39% |
| 10 Apr 2023 | 349.10 | 356.00 | 356.00 | 347.80 | 51324 | -0.47% |
| 06 Apr 2023 | 350.75 | 347.30 | 354.70 | 346.00 | 55926 | 0.86% |
| 05 Apr 2023 | 347.75 | 349.05 | 356.90 | 345.05 | 260153 | -0.73% |
| 03 Apr 2023 | 350.30 | 343.80 | 353.00 | 337.40 | 122628 | 1.92% |
| 31 Mar 2023 | 343.70 | 330.75 | 345.70 | 330.00 | 185082 | 4.23% |
| 29 Mar 2023 | 329.75 | 320.75 | 332.00 | 315.70 | 107229 | 4.35% |
| 28 Mar 2023 | 316.00 | 321.85 | 325.25 | 314.00 | 112746 | -2.80% |
| 27 Mar 2023 | 325.10 | 327.50 | 327.50 | 320.10 | 85052 | -0.31% |
| 24 Mar 2023 | 326.10 | 327.70 | 332.55 | 324.00 | 87160 | -0.34% |
| 23 Mar 2023 | 327.20 | 328.95 | 330.75 | 325.15 | 75540 | -0.97% |
| 22 Mar 2023 | 330.40 | 334.00 | 334.00 | 328.05 | 91875 | -0.71% |
| 21 Mar 2023 | 332.75 | 337.95 | 339.30 | 331.00 | 107906 | -0.61% |
| 20 Mar 2023 | 334.80 | 313.30 | 339.80 | 313.30 | 76753 | -1.27% |
| 17 Mar 2023 | 339.10 | 337.00 | 340.65 | 335.70 | 73160 | 1.59% |
| 16 Mar 2023 | 333.80 | 336.35 | 337.10 | 329.35 | 197819 | 0.10% |
| 15 Mar 2023 | 333.45 | 332.30 | 338.00 | 332.00 | 85965 | 0.89% |
| 14 Mar 2023 | 330.50 | 338.55 | 342.15 | 329.05 | 145238 | -2.68% |
| 13 Mar 2023 | 339.60 | 339.10 | 344.70 | 337.05 | 259179 | -0.73% |
| 10 Mar 2023 | 342.10 | 340.00 | 346.00 | 337.95 | 192520 | -0.42% |
| 09 Mar 2023 | 343.55 | 341.00 | 350.90 | 340.40 | 161926 | 0.23% |
| 08 Mar 2023 | 342.75 | 343.90 | 344.40 | 333.00 | 231902 | -0.13% |
| 06 Mar 2023 | 343.20 | 346.00 | 351.25 | 341.35 | 138868 | -1.34% |
| 03 Mar 2023 | 347.85 | 346.00 | 354.15 | 342.45 | 189157 | 0.99% |
| 02 Mar 2023 | 344.45 | 349.65 | 349.65 | 343.00 | 80455 | -1.44% |
| 01 Mar 2023 | 349.50 | 350.65 | 356.35 | 347.55 | 151799 | -0.77% |
| 28 Feb 2023 | 352.20 | 338.00 | 359.85 | 338.00 | 960128 | 3.82% |
| 27 Feb 2023 | 339.25 | 345.00 | 346.00 | 337.90 | 153372 | -1.85% |
| 24 Feb 2023 | 345.65 | 344.00 | 351.00 | 338.20 | 460999 | 0.89% |
| 23 Feb 2023 | 342.60 | 347.50 | 367.90 | 338.20 | 1049701 | -0.68% |
| 22 Feb 2023 | 344.95 | 365.00 | 366.90 | 343.05 | 322329 | -5.73% |
| 21 Feb 2023 | 365.90 | 369.85 | 373.15 | 363.30 | 168102 | -0.95% |
| 20 Feb 2023 | 369.40 | 371.90 | 376.75 | 361.10 | 408446 | -0.91% |
| 17 Feb 2023 | 372.80 | 373.20 | 383.95 | 366.00 | 329557 | -0.17% |
| 16 Feb 2023 | 373.45 | 379.00 | 384.25 | 371.50 | 347284 | 0.50% |
| 15 Feb 2023 | 371.60 | 370.10 | 383.55 | 368.05 | 196877 | -0.56% |
| 14 Feb 2023 | 373.70 | 383.65 | 386.80 | 370.10 | 234810 | -1.66% |
| 13 Feb 2023 | 380.00 | 376.50 | 387.40 | 373.65 | 595007 | 1.36% |
| 10 Feb 2023 | 374.90 | 363.80 | 384.60 | 362.70 | 1615537 | 3.36% |
| 09 Feb 2023 | 362.70 | 362.60 | 367.70 | 358.45 | 143294 | 0.68% |
| 08 Feb 2023 | 360.25 | 369.85 | 370.90 | 354.00 | 325142 | -3.30% |
| 07 Feb 2023 | 372.55 | 378.00 | 378.00 | 360.60 | 333705 | 2.41% |
| 06 Feb 2023 | 363.80 | 345.10 | 367.20 | 342.05 | 176799 | 5.68% |
| 03 Feb 2023 | 344.25 | 351.90 | 353.15 | 338.60 | 107196 | -1.52% |
| 02 Feb 2023 | 349.55 | 346.10 | 358.50 | 345.15 | 104148 | -0.03% |
| 01 Feb 2023 | 349.65 | 369.00 | 374.80 | 344.65 | 463384 | -4.75% |
| 31 Jan 2023 | 367.10 | 347.00 | 369.85 | 342.45 | 282823 | 5.76% |
| 30 Jan 2023 | 347.10 | 350.10 | 357.60 | 343.20 | 186350 | -1.91% |
| 27 Jan 2023 | 353.85 | 368.00 | 370.60 | 342.20 | 371994 | -3.79% |
| 25 Jan 2023 | 367.80 | 369.90 | 372.70 | 356.30 | 256717 | -0.31% |
| 24 Jan 2023 | 368.95 | 368.00 | 382.75 | 367.00 | 314186 | -0.55% |
| 23 Jan 2023 | 371.00 | 375.35 | 376.65 | 364.60 | 235869 | -1.16% |
| 20 Jan 2023 | 375.35 | 375.15 | 382.00 | 372.45 | 578435 | 0.08% |
| 19 Jan 2023 | 375.05 | 363.20 | 377.85 | 362.50 | 500383 | 2.25% |
| 18 Jan 2023 | 366.80 | 363.05 | 374.45 | 360.45 | 581336 | 0.88% |
| 17 Jan 2023 | 363.60 | 359.90 | 367.40 | 353.10 | 464635 | 1.27% |
| 16 Jan 2023 | 359.05 | 346.00 | 366.80 | 344.80 | 986839 | 2.62% |
| 13 Jan 2023 | 349.90 | 355.10 | 358.90 | 345.80 | 585976 | -2.93% |
| 12 Jan 2023 | 360.45 | 337.30 | 368.00 | 332.65 | 1955255 | 7.82% |
| 11 Jan 2023 | 334.30 | 320.75 | 342.00 | 317.15 | 1297472 | 4.73% |
| 10 Jan 2023 | 319.20 | 309.90 | 329.85 | 305.80 | 2194060 | 3.79% |
| 09 Jan 2023 | 307.55 | 302.00 | 309.75 | 299.00 | 239377 | 2.98% |
| 06 Jan 2023 | 298.65 | 298.20 | 305.20 | 297.10 | 282725 | 0.30% |
| 05 Jan 2023 | 297.75 | 304.00 | 304.25 | 295.10 | 205200 | -1.57% |
| 04 Jan 2023 | 302.50 | 297.40 | 306.90 | 293.00 | 919572 | 2.54% |
| 03 Jan 2023 | 295.00 | 295.00 | 302.00 | 292.95 | 366449 | 1.20% |
| 02 Jan 2023 | 291.50 | 287.40 | 293.00 | 285.55 | 128734 | 2.16% |
| 30 Dec 2022 | 285.35 | 288.05 | 292.00 | 284.10 | 82725 | -1.13% |
| 29 Dec 2022 | 288.60 | 283.00 | 291.35 | 279.05 | 99826 | 1.71% |
| 28 Dec 2022 | 283.75 | 284.10 | 288.30 | 281.00 | 106181 | -0.30% |
| 27 Dec 2022 | 284.60 | 277.00 | 287.00 | 276.65 | 176663 | 4.31% |
| 26 Dec 2022 | 272.85 | 269.00 | 276.10 | 263.70 | 155754 | 3.31% |
| 23 Dec 2022 | 264.10 | 275.25 | 278.65 | 262.95 | 209355 | -5.43% |
| 22 Dec 2022 | 279.25 | 286.00 | 288.95 | 273.00 | 268594 | -1.43% |
| 21 Dec 2022 | 283.30 | 300.70 | 302.65 | 280.15 | 308684 | -5.28% |
| 20 Dec 2022 | 299.10 | 304.90 | 304.90 | 298.15 | 93319 | -0.65% |
| 19 Dec 2022 | 301.05 | 298.00 | 304.00 | 295.50 | 321607 | 1.98% |
| 16 Dec 2022 | 295.20 | 301.15 | 301.85 | 289.45 | 194637 | -2.17% |
| 15 Dec 2022 | 301.75 | 300.40 | 311.90 | 299.00 | 369085 | 0.45% |
| 14 Dec 2022 | 300.40 | 305.00 | 305.00 | 298.40 | 157803 | -0.56% |
| 13 Dec 2022 | 302.10 | 308.30 | 312.95 | 301.00 | 195557 | -1.08% |
| 12 Dec 2022 | 305.40 | 303.45 | 308.95 | 294.55 | 230672 | 1.24% |
| 09 Dec 2022 | 301.65 | 311.90 | 315.45 | 297.80 | 300753 | -1.20% |
| 08 Dec 2022 | 305.30 | 301.70 | 311.70 | 297.80 | 460737 | 1.21% |
| 07 Dec 2022 | 301.65 | 315.00 | 315.00 | 300.55 | 138754 | -2.58% |
| 06 Dec 2022 | 309.65 | 304.90 | 314.70 | 304.30 | 267121 | 1.29% |
| 05 Dec 2022 | 305.70 | 309.90 | 311.70 | 301.90 | 319375 | -0.99% |
| 02 Dec 2022 | 308.75 | 296.90 | 314.75 | 294.40 | 1040182 | 4.15% |
| 01 Dec 2022 | 296.45 | 293.25 | 303.00 | 292.30 | 346169 | 2.10% |
| 30 Nov 2022 | 290.35 | 297.00 | 297.20 | 288.25 | 269926 | -1.96% |
| 29 Nov 2022 | 296.15 | 297.75 | 301.60 | 292.20 | 245549 | -0.77% |
| 28 Nov 2022 | 298.45 | 304.00 | 306.25 | 297.00 | 376618 | -2.45% |
| 25 Nov 2022 | 305.95 | 286.70 | 309.00 | 285.00 | 1341867 | 7.54% |
| 24 Nov 2022 | 284.50 | 284.00 | 291.00 | 281.00 | 203912 | 0.48% |
| 23 Nov 2022 | 283.15 | 275.00 | 287.10 | 273.00 | 338265 | 3.13% |
| 22 Nov 2022 | 274.55 | 277.80 | 284.95 | 273.05 | 351225 | -0.83% |
| 21 Nov 2022 | 276.85 | 284.65 | 284.65 | 276.00 | 108710 | -3.10% |
| 18 Nov 2022 | 285.70 | 287.00 | 288.90 | 282.95 | 136614 | -0.14% |
| 17 Nov 2022 | 286.10 | 281.00 | 287.40 | 279.00 | 216262 | 2.90% |
| 16 Nov 2022 | 278.05 | 283.50 | 283.95 | 275.80 | 126284 | -1.37% |
| 15 Nov 2022 | 281.90 | 287.35 | 287.45 | 279.20 | 193434 | -0.91% |
| 14 Nov 2022 | 284.50 | 286.00 | 294.50 | 283.00 | 190501 | -1.18% |
| 11 Nov 2022 | 287.90 | 295.40 | 295.45 | 286.00 | 218662 | -0.40% |
| 10 Nov 2022 | 289.05 | 285.00 | 296.00 | 282.50 | 301373 | 0.33% |
| 09 Nov 2022 | 288.10 | 296.00 | 296.50 | 286.05 | 207969 | -2.01% |
| 07 Nov 2022 | 294.00 | 289.00 | 303.50 | 288.25 | 1819160 | 3.23% |
| 04 Nov 2022 | 284.80 | 292.85 | 294.80 | 274.85 | 2498783 | -2.43% |
| 03 Nov 2022 | 291.90 | 292.00 | 300.00 | 288.05 | 164540 | -1.40% |
| 02 Nov 2022 | 296.05 | 288.00 | 301.45 | 284.00 | 325793 | 3.10% |
| 01 Nov 2022 | 287.15 | 271.75 | 291.90 | 269.20 | 273552 | 5.90% |
| 31 Oct 2022 | 271.15 | 275.00 | 275.05 | 264.50 | 195088 | -0.44% |
| 28 Oct 2022 | 272.35 | 281.90 | 281.90 | 271.50 | 141734 | -2.23% |
| 27 Oct 2022 | 278.55 | 286.00 | 287.60 | 277.50 | 104386 | -2.25% |
| 25 Oct 2022 | 284.95 | 282.90 | 286.55 | 279.10 | 110974 | 1.50% |
| 24 Oct 2022 | 280.75 | 283.35 | 284.55 | 279.00 | 42022 | 0.02% |
| 21 Oct 2022 | 280.70 | 287.35 | 288.50 | 280.00 | 81634 | -1.80% |
| 20 Oct 2022 | 285.85 | 293.90 | 295.70 | 284.60 | 94916 | -2.59% |
| 19 Oct 2022 | 293.45 | 290.00 | 294.85 | 290.00 | 450497 | 1.52% |
| 18 Oct 2022 | 289.05 | 283.95 | 289.90 | 281.25 | 239381 | 3.32% |
| 17 Oct 2022 | 279.75 | 281.70 | 285.00 | 278.00 | 105111 | -0.85% |
| 14 Oct 2022 | 282.15 | 285.00 | 290.00 | 280.00 | 227314 | 0.95% |
| 13 Oct 2022 | 279.50 | 280.00 | 284.60 | 277.50 | 175791 | -0.16% |
| 12 Oct 2022 | 279.95 | 290.40 | 292.35 | 276.85 | 374260 | -3.42% |
| 11 Oct 2022 | 289.85 | 290.30 | 298.35 | 286.00 | 572448 | -0.31% |
| 10 Oct 2022 | 290.75 | 289.70 | 292.90 | 282.10 | 570585 | -1.07% |
| 07 Oct 2022 | 293.90 | 304.00 | 304.00 | 291.60 | 1283505 | -3.66% |
| 06 Oct 2022 | 305.05 | 289.45 | 308.40 | 284.00 | 8789953 | 6.44% |
| 04 Oct 2022 | 286.60 | 276.20 | 289.90 | 276.20 | 479246 | 5.14% |
| 03 Oct 2022 | 272.60 | 270.00 | 286.40 | 268.00 | 357489 | 1.13% |
| 30 Sep 2022 | 269.55 | 270.60 | 274.90 | 267.25 | 163604 | 0.41% |
| 29 Sep 2022 | 268.45 | 270.00 | 279.80 | 266.80 | 354912 | 0.60% |
| 28 Sep 2022 | 266.85 | 258.70 | 270.40 | 258.70 | 261352 | 0.55% |
| 27 Sep 2022 | 265.40 | 258.35 | 267.65 | 254.30 | 337171 | 3.75% |
| 26 Sep 2022 | 255.80 | 269.00 | 269.00 | 252.60 | 355798 | -5.64% |
| 23 Sep 2022 | 271.10 | 278.50 | 280.95 | 269.85 | 240037 | -2.22% |
| 22 Sep 2022 | 277.25 | 284.90 | 287.80 | 275.10 | 496269 | -0.91% |
| 21 Sep 2022 | 279.80 | 280.50 | 297.70 | 277.70 | 1331619 | 1.36% |
| 20 Sep 2022 | 276.05 | 283.30 | 283.30 | 274.10 | 331169 | -1.18% |
| 19 Sep 2022 | 279.35 | 288.40 | 289.50 | 276.80 | 345876 | -2.85% |
| 16 Sep 2022 | 287.55 | 285.00 | 292.35 | 281.00 | 375658 | 0.54% |
| 15 Sep 2022 | 286.00 | 292.00 | 293.30 | 285.25 | 247576 | -0.95% |
| 14 Sep 2022 | 288.75 | 285.50 | 297.35 | 283.55 | 240301 | 0.00% |
| 13 Sep 2022 | 288.75 | 294.00 | 294.75 | 288.10 | 272046 | -0.98% |
| 12 Sep 2022 | 291.60 | 291.50 | 295.00 | 289.30 | 213212 | 0.78% |
| 09 Sep 2022 | 289.35 | 293.70 | 294.40 | 286.60 | 183449 | -0.38% |
| 08 Sep 2022 | 290.45 | 293.70 | 297.20 | 288.25 | 179337 | 0.10% |
| 07 Sep 2022 | 290.15 | 290.30 | 293.50 | 289.40 | 130236 | -0.21% |
| 06 Sep 2022 | 290.75 | 289.85 | 306.85 | 289.25 | 484091 | 1.18% |
| 05 Sep 2022 | 287.35 | 300.00 | 300.00 | 286.50 | 257185 | -2.51% |
| 02 Sep 2022 | 294.75 | 302.50 | 303.00 | 293.30 | 170013 | -1.77% |
| 01 Sep 2022 | 300.05 | 296.10 | 304.80 | 296.05 | 227169 | 0.45% |
| 30 Aug 2022 | 298.70 | 294.20 | 304.90 | 294.20 | 419218 | 1.70% |
| 29 Aug 2022 | 293.70 | 285.10 | 301.70 | 285.10 | 210642 | -2.86% |
| 26 Aug 2022 | 302.35 | 310.00 | 314.80 | 301.40 | 225902 | -2.15% |
| 25 Aug 2022 | 309.00 | 306.40 | 313.00 | 305.60 | 408859 | 1.29% |
| 24 Aug 2022 | 305.05 | 294.85 | 311.00 | 294.85 | 406274 | 3.46% |
| 23 Aug 2022 | 294.85 | 296.00 | 303.95 | 291.85 | 181236 | -0.34% |
| 22 Aug 2022 | 295.85 | 302.10 | 302.10 | 293.00 | 196600 | -1.65% |
| 19 Aug 2022 | 300.80 | 305.70 | 307.70 | 298.00 | 234198 | -1.57% |
| 18 Aug 2022 | 305.60 | 313.00 | 315.35 | 303.30 | 617556 | -1.28% |
| 17 Aug 2022 | 309.55 | 293.00 | 324.00 | 289.30 | 1859505 | 8.06% |
| 16 Aug 2022 | 286.45 | 281.65 | 291.45 | 281.15 | 211035 | 2.47% |
| 12 Aug 2022 | 279.55 | 278.00 | 286.50 | 277.30 | 175134 | 1.08% |
| 11 Aug 2022 | 276.55 | 281.40 | 287.25 | 274.55 | 302559 | -1.20% |
| 10 Aug 2022 | 279.90 | 283.70 | 287.50 | 274.55 | 356796 | -0.71% |
| 08 Aug 2022 | 281.90 | 296.00 | 296.00 | 280.55 | 484895 | -3.92% |
| 05 Aug 2022 | 293.40 | 305.80 | 305.80 | 291.50 | 299561 | -1.38% |
| 04 Aug 2022 | 297.50 | 306.50 | 312.95 | 294.70 | 336411 | -1.67% |
| 03 Aug 2022 | 302.55 | 320.00 | 321.55 | 301.05 | 400420 | -4.63% |
| 02 Aug 2022 | 317.25 | 332.00 | 332.00 | 315.20 | 456967 | -5.04% |
| 01 Aug 2022 | 334.10 | 325.85 | 343.80 | 321.70 | 843117 | 3.69% |
| 29 Jul 2022 | 322.20 | 314.80 | 327.40 | 313.85 | 285786 | 2.06% |
| 28 Jul 2022 | 315.70 | 312.90 | 324.50 | 310.40 | 300750 | 0.62% |
| 27 Jul 2022 | 313.75 | 307.60 | 317.90 | 301.65 | 241438 | 2.84% |
| 26 Jul 2022 | 305.10 | 321.40 | 322.85 | 303.50 | 207792 | -4.79% |
| 25 Jul 2022 | 320.45 | 312.00 | 326.95 | 308.15 | 510737 | 3.49% |
| 22 Jul 2022 | 309.65 | 311.00 | 314.35 | 306.00 | 112932 | 0.42% |
| 21 Jul 2022 | 308.35 | 306.90 | 318.80 | 304.90 | 263630 | 1.23% |
| 20 Jul 2022 | 304.60 | 311.00 | 313.00 | 303.30 | 165451 | 0.46% |
| 19 Jul 2022 | 303.20 | 298.80 | 314.40 | 297.95 | 246131 | 1.05% |
| 18 Jul 2022 | 300.05 | 302.70 | 303.30 | 297.60 | 142620 | -0.20% |
| 15 Jul 2022 | 300.65 | 301.00 | 305.65 | 297.60 | 164805 | 0.02% |
| 14 Jul 2022 | 300.60 | 305.00 | 305.95 | 294.70 | 220548 | -1.49% |
| 13 Jul 2022 | 305.15 | 307.00 | 311.60 | 302.00 | 240332 | -0.03% |
| 12 Jul 2022 | 305.25 | 312.00 | 315.90 | 300.50 | 489564 | -2.82% |
| 11 Jul 2022 | 314.10 | 285.00 | 318.10 | 278.00 | 1444647 | 9.96% |
| 08 Jul 2022 | 285.65 | 263.95 | 304.40 | 263.05 | 2121095 | 8.63% |
| 07 Jul 2022 | 262.95 | 260.40 | 266.40 | 260.05 | 105384 | 2.49% |
| 06 Jul 2022 | 256.55 | 261.50 | 263.95 | 255.45 | 69157 | -1.65% |
| 05 Jul 2022 | 260.85 | 259.00 | 265.90 | 258.55 | 162274 | 0.87% |
| 04 Jul 2022 | 258.60 | 257.00 | 261.00 | 254.30 | 116714 | -0.73% |
| 01 Jul 2022 | 260.50 | 239.90 | 271.40 | 238.30 | 751973 | 9.32% |
| 30 Jun 2022 | 238.30 | 250.05 | 253.35 | 235.00 | 217041 | -5.08% |
| 29 Jun 2022 | 251.05 | 256.35 | 258.60 | 249.00 | 200331 | -5.17% |
| 28 Jun 2022 | 264.75 | 258.95 | 269.90 | 257.10 | 173168 | 1.87% |
| 27 Jun 2022 | 259.90 | 265.25 | 268.00 | 258.00 | 133226 | 0.25% |
| 24 Jun 2022 | 259.25 | 265.00 | 265.00 | 255.40 | 107635 | -0.13% |
| 23 Jun 2022 | 259.60 | 255.00 | 263.00 | 252.10 | 407585 | 4.53% |
| 22 Jun 2022 | 248.35 | 248.00 | 252.10 | 244.55 | 195499 | -0.40% |
| 21 Jun 2022 | 249.35 | 248.00 | 255.50 | 245.40 | 715464 | 0.46% |
| 20 Jun 2022 | 248.20 | 264.00 | 269.00 | 243.55 | 228756 | -5.61% |
| 17 Jun 2022 | 262.95 | 266.90 | 269.40 | 261.00 | 77969 | -1.28% |
| 16 Jun 2022 | 266.35 | 279.95 | 279.95 | 264.00 | 147678 | -3.11% |
| 15 Jun 2022 | 274.90 | 277.00 | 281.75 | 273.70 | 84329 | -0.13% |
| 14 Jun 2022 | 275.25 | 275.90 | 281.60 | 273.05 | 112312 | 0.68% |
| 13 Jun 2022 | 273.40 | 275.95 | 279.50 | 271.10 | 91130 | -3.83% |
| 10 Jun 2022 | 284.30 | 287.00 | 289.00 | 282.00 | 101745 | -1.59% |
| 09 Jun 2022 | 288.90 | 288.00 | 294.35 | 285.80 | 83400 | -0.34% |
| 08 Jun 2022 | 289.90 | 291.80 | 298.35 | 288.00 | 111702 | 0.12% |
| 07 Jun 2022 | 289.55 | 298.00 | 298.05 | 286.20 | 103925 | -2.41% |
| 06 Jun 2022 | 296.70 | 296.40 | 301.95 | 290.35 | 114131 | 0.20% |
| 03 Jun 2022 | 296.10 | 307.00 | 308.50 | 294.65 | 156035 | -2.03% |
| 02 Jun 2022 | 302.25 | 289.35 | 306.80 | 289.35 | 280995 | 4.46% |
| 01 Jun 2022 | 289.35 | 293.80 | 296.25 | 285.00 | 108051 | -0.21% |
| 31 May 2022 | 289.95 | 291.40 | 301.80 | 282.35 | 231864 | -0.77% |
| 30 May 2022 | 292.20 | 283.00 | 293.80 | 283.00 | 271128 | 5.09% |
| 27 May 2022 | 278.05 | 274.70 | 286.40 | 272.45 | 530840 | 3.02% |
| 26 May 2022 | 269.90 | 284.00 | 288.80 | 263.90 | 375535 | -4.61% |
| 25 May 2022 | 282.95 | 291.00 | 296.50 | 279.00 | 727627 | -3.66% |
| 24 May 2022 | 293.70 | 304.75 | 308.00 | 291.85 | 219751 | -2.91% |
| 23 May 2022 | 302.50 | 312.00 | 317.00 | 287.10 | 178539 | -2.64% |
| 20 May 2022 | 310.70 | 307.00 | 321.00 | 307.00 | 386360 | 2.80% |
| 19 May 2022 | 302.25 | 309.80 | 309.80 | 300.00 | 210967 | -4.49% |
| 18 May 2022 | 316.45 | 320.10 | 332.75 | 315.10 | 634555 | -0.19% |
| 17 May 2022 | 317.05 | 340.00 | 341.00 | 313.60 | 983657 | -5.00% |
| 16 May 2022 | 333.75 | 317.00 | 341.00 | 309.75 | 272285 | 8.57% |
| 13 May 2022 | 307.40 | 306.00 | 317.50 | 305.30 | 247897 | 0.82% |
| 12 May 2022 | 304.90 | 310.60 | 322.00 | 299.65 | 378185 | -3.88% |
| 11 May 2022 | 317.20 | 308.50 | 326.80 | 291.70 | 431924 | 2.37% |
| 10 May 2022 | 309.85 | 330.05 | 339.50 | 302.60 | 409188 | -7.05% |
| 09 May 2022 | 333.35 | 332.70 | 339.20 | 324.95 | 214263 | -1.58% |
| 06 May 2022 | 338.70 | 338.00 | 344.30 | 331.20 | 292331 | -1.58% |
| 05 May 2022 | 344.15 | 355.05 | 361.80 | 342.50 | 215654 | -2.64% |
| 04 May 2022 | 353.50 | 350.00 | 372.00 | 345.00 | 463518 | 2.75% |
| 02 May 2022 | 344.05 | 349.35 | 353.75 | 341.45 | 112919 | -2.93% |
| 29 Apr 2022 | 354.45 | 364.70 | 365.80 | 350.60 | 151506 | -2.10% |
| 28 Apr 2022 | 362.05 | 354.70 | 364.90 | 343.50 | 290259 | 3.06% |
| 27 Apr 2022 | 351.30 | 358.00 | 359.45 | 346.85 | 157672 | -2.69% |
| 26 Apr 2022 | 361.00 | 361.70 | 369.80 | 356.65 | 317834 | 1.49% |
| 25 Apr 2022 | 355.70 | 373.75 | 373.95 | 354.35 | 232801 | -4.28% |
| 22 Apr 2022 | 371.60 | 362.00 | 377.45 | 362.00 | 313468 | 1.89% |
| 21 Apr 2022 | 364.70 | 368.75 | 382.75 | 363.30 | 428217 | 0.05% |
| 20 Apr 2022 | 364.50 | 371.40 | 374.80 | 362.20 | 287624 | -1.14% |
| 19 Apr 2022 | 368.70 | 384.90 | 392.90 | 360.00 | 319863 | -3.38% |
| 18 Apr 2022 | 381.60 | 386.00 | 394.00 | 375.60 | 348811 | -1.64% |
| 13 Apr 2022 | 387.95 | 372.00 | 397.70 | 371.25 | 881628 | 4.88% |
| 12 Apr 2022 | 369.90 | 384.90 | 385.00 | 363.95 | 423671 | -3.50% |
| 11 Apr 2022 | 383.30 | 391.00 | 392.05 | 381.50 | 346860 | -2.23% |
| 08 Apr 2022 | 392.05 | 403.90 | 406.70 | 387.10 | 451201 | -1.99% |
| 07 Apr 2022 | 400.00 | 383.90 | 418.00 | 369.30 | 2001279 | 4.99% |
| 06 Apr 2022 | 381.00 | 383.90 | 395.00 | 374.35 | 796520 | -0.54% |
| 05 Apr 2022 | 383.05 | 356.40 | 395.00 | 356.40 | 2080017 | 9.05% |
| 04 Apr 2022 | 351.25 | 347.20 | 357.50 | 343.10 | 524541 | 2.12% |
| 01 Apr 2022 | 343.95 | 335.60 | 348.40 | 335.35 | 303517 | 2.95% |
| 31 Mar 2022 | 334.10 | 344.90 | 344.90 | 332.50 | 240325 | -2.30% |
| 30 Mar 2022 | 341.95 | 347.00 | 353.95 | 338.20 | 321173 | -0.09% |
| 29 Mar 2022 | 342.25 | 335.30 | 348.00 | 333.75 | 563704 | 3.07% |
| 28 Mar 2022 | 332.05 | 339.00 | 348.90 | 328.50 | 392969 | -1.50% |
| 25 Mar 2022 | 337.10 | 350.00 | 354.65 | 335.15 | 447681 | -3.63% |
| 24 Mar 2022 | 349.80 | 354.00 | 361.70 | 347.00 | 567076 | -0.04% |
| 23 Mar 2022 | 349.95 | 352.25 | 355.30 | 345.05 | 735260 | 0.14% |
| 22 Mar 2022 | 349.45 | 346.75 | 358.40 | 342.10 | 1103745 | 0.68% |
| 21 Mar 2022 | 347.10 | 335.00 | 354.80 | 322.40 | 3178061 | 3.88% |
| 17 Mar 2022 | 334.15 | 297.00 | 351.45 | 294.95 | 5084576 | 14.08% |
| 16 Mar 2022 | 292.90 | 293.00 | 297.90 | 282.85 | 1478122 | 1.68% |
| 15 Mar 2022 | 288.05 | 295.90 | 297.70 | 282.05 | 1722455 | -1.44% |
| 14 Mar 2022 | 292.25 | 308.00 | 309.35 | 290.00 | 407867 | -4.29% |
| 11 Mar 2022 | 305.35 | 308.00 | 312.95 | 303.05 | 227271 | -0.91% |
| 10 Mar 2022 | 308.15 | 313.05 | 314.90 | 305.65 | 351811 | 1.53% |
| 09 Mar 2022 | 303.50 | 289.75 | 316.00 | 287.00 | 890302 | 6.62% |
| 08 Mar 2022 | 284.65 | 284.00 | 291.75 | 282.05 | 259379 | 1.43% |
| 07 Mar 2022 | 280.65 | 281.95 | 284.00 | 275.20 | 216008 | -2.21% |
| 04 Mar 2022 | 287.00 | 293.20 | 295.15 | 284.40 | 277584 | -2.40% |
| 03 Mar 2022 | 294.05 | 292.95 | 297.60 | 286.45 | 537436 | 1.87% |
| 02 Mar 2022 | 288.65 | 299.00 | 305.00 | 286.45 | 370713 | -3.64% |
| 28 Feb 2022 | 299.55 | 294.00 | 304.20 | 290.85 | 388322 | -0.05% |
| 25 Feb 2022 | 299.70 | 310.00 | 315.00 | 298.05 | 419728 | 2.55% |
| 24 Feb 2022 | 292.25 | 299.80 | 315.45 | 280.00 | 1016237 | -8.61% |
| 23 Feb 2022 | 319.80 | 319.00 | 325.45 | 316.20 | 369787 | 2.58% |
| 22 Feb 2022 | 311.75 | 325.00 | 329.90 | 306.35 | 1033098 | -7.19% |
| 21 Feb 2022 | 335.90 | 354.00 | 354.60 | 330.35 | 598694 | -5.51% |
| 18 Feb 2022 | 355.50 | 359.00 | 371.65 | 353.00 | 288788 | -1.73% |
| 17 Feb 2022 | 361.75 | 342.00 | 370.20 | 338.15 | 653830 | 6.09% |
| 16 Feb 2022 | 341.00 | 353.70 | 356.40 | 338.00 | 322958 | -2.49% |
| 15 Feb 2022 | 349.70 | 345.00 | 353.80 | 326.95 | 523133 | 2.33% |
| 14 Feb 2022 | 341.75 | 363.40 | 369.55 | 339.00 | 460834 | -8.56% |
| 11 Feb 2022 | 373.75 | 376.20 | 381.00 | 370.00 | 192076 | -1.63% |
| 10 Feb 2022 | 379.95 | 383.65 | 386.70 | 375.55 | 208920 | -0.96% |
| 09 Feb 2022 | 383.65 | 369.00 | 390.00 | 364.75 | 843603 | 4.87% |
| 08 Feb 2022 | 365.85 | 384.80 | 385.55 | 363.15 | 312364 | -3.61% |
| 07 Feb 2022 | 379.55 | 382.35 | 388.35 | 369.00 | 202011 | -0.69% |
| 04 Feb 2022 | 382.20 | 385.00 | 389.75 | 380.10 | 149555 | -2.31% |
| 03 Feb 2022 | 391.25 | 392.00 | 395.00 | 382.25 | 287056 | -1.19% |
| 02 Feb 2022 | 395.95 | 393.00 | 404.80 | 390.50 | 371936 | 1.60% |
| 01 Feb 2022 | 389.70 | 374.90 | 392.00 | 374.90 | 517981 | 4.79% |
| 31 Jan 2022 | 371.90 | 375.10 | 389.10 | 368.00 | 382230 | -0.21% |
| 28 Jan 2022 | 372.70 | 368.35 | 385.00 | 360.00 | 726090 | 1.98% |
| 27 Jan 2022 | 365.45 | 366.00 | 377.90 | 355.50 | 1365450 | -2.52% |
| 25 Jan 2022 | 374.90 | 397.95 | 397.95 | 367.55 | 1441451 | -6.56% |
| 24 Jan 2022 | 401.20 | 430.00 | 434.25 | 385.75 | 2391835 | -7.08% |
| 21 Jan 2022 | 431.75 | 466.10 | 475.00 | 418.50 | 1296735 | -7.33% |
| 20 Jan 2022 | 465.90 | 486.95 | 489.60 | 462.00 | 837657 | -4.55% |
| 19 Jan 2022 | 488.10 | 508.00 | 511.60 | 482.70 | 1169946 | -5.26% |
| 18 Jan 2022 | 515.20 | 496.00 | 525.00 | 485.20 | 2604393 | 4.31% |
| 17 Jan 2022 | 493.90 | 472.00 | 503.00 | 472.00 | 1806638 | 3.77% |
| 14 Jan 2022 | 475.95 | 438.30 | 503.30 | 431.10 | 5375191 | 7.37% |
| 13 Jan 2022 | 443.30 | 416.90 | 447.00 | 412.00 | 1883531 | 7.06% |
| 12 Jan 2022 | 414.05 | 431.60 | 436.00 | 411.15 | 707263 | -3.26% |
| 11 Jan 2022 | 428.00 | 430.00 | 434.50 | 416.40 | 1389428 | 1.06% |
| 10 Jan 2022 | 423.50 | 383.00 | 429.00 | 381.00 | 2874946 | 11.04% |
| 07 Jan 2022 | 381.40 | 383.40 | 385.65 | 376.35 | 244856 | 0.42% |
| 06 Jan 2022 | 379.80 | 378.00 | 388.00 | 375.40 | 300557 | -1.25% |
| 05 Jan 2022 | 384.60 | 385.90 | 388.90 | 376.45 | 608533 | -1.14% |
| 04 Jan 2022 | 389.05 | 374.90 | 396.00 | 372.00 | 930829 | 3.91% |
| 03 Jan 2022 | 374.40 | 372.65 | 381.45 | 372.30 | 303511 | 0.55% |
| 31 Dec 2021 | 372.35 | 375.00 | 383.75 | 370.75 | 374458 | -0.13% |
| 30 Dec 2021 | 372.85 | 380.20 | 399.75 | 368.10 | 1135196 | -2.78% |
| 29 Dec 2021 | 383.50 | 375.00 | 401.00 | 371.05 | 995673 | 1.28% |
| 28 Dec 2021 | 378.65 | 377.00 | 387.55 | 375.50 | 617253 | 0.85% |
| 27 Dec 2021 | 375.45 | 365.00 | 385.00 | 297.40 | 868755 | 1.01% |
| 24 Dec 2021 | 371.70 | 380.25 | 381.85 | 361.30 | 1230112 | -2.87% |
| 23 Dec 2021 | 382.70 | 403.00 | 411.00 | 376.10 | 2220750 | -3.59% |
| 22 Dec 2021 | 396.95 | 361.85 | 401.85 | 361.45 | 4429807 | 8.93% |
| 21 Dec 2021 | 364.40 | 338.35 | 374.85 | 338.35 | 3952930 | 8.73% |
| 20 Dec 2021 | 335.15 | 320.00 | 359.80 | 313.15 | 5054723 | -1.44% |
