SHANTIGEAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 472.70 | 470.15 | 473.00 | 470.15 | 14621 | 0.40% |
| 15 Dec 2025 | 470.80 | 473.50 | 473.50 | 470.00 | 8519 | 0.07% |
| 12 Dec 2025 | 470.45 | 472.95 | 474.60 | 470.00 | 7150 | -0.03% |
| 11 Dec 2025 | 470.60 | 473.45 | 473.45 | 470.00 | 11929 | 0.12% |
| 10 Dec 2025 | 470.05 | 471.05 | 473.00 | 470.00 | 16205 | -0.09% |
| 09 Dec 2025 | 470.45 | 470.00 | 472.00 | 469.95 | 21790 | 0.06% |
| 08 Dec 2025 | 470.15 | 470.00 | 474.00 | 470.00 | 14547 | 0.02% |
| 05 Dec 2025 | 470.05 | 474.95 | 474.95 | 469.75 | 23025 | -0.29% |
| 04 Dec 2025 | 471.40 | 470.00 | 473.95 | 469.75 | 18735 | 0.07% |
| 03 Dec 2025 | 471.05 | 472.05 | 474.00 | 470.00 | 10493 | 0.20% |
| 02 Dec 2025 | 470.10 | 470.00 | 472.85 | 469.95 | 48677 | -0.13% |
| 01 Dec 2025 | 470.70 | 472.20 | 475.00 | 470.00 | 14678 | -0.70% |
| 28 Nov 2025 | 474.00 | 470.20 | 480.00 | 470.00 | 19151 | 0.81% |
| 27 Nov 2025 | 470.20 | 472.00 | 472.45 | 469.95 | 28927 | -0.01% |
| 26 Nov 2025 | 470.25 | 470.00 | 472.90 | 470.00 | 13098 | 0.03% |
| 25 Nov 2025 | 470.10 | 470.45 | 472.70 | 470.00 | 11066 | -0.07% |
| 24 Nov 2025 | 470.45 | 475.60 | 475.60 | 470.00 | 25764 | -0.67% |
| 21 Nov 2025 | 473.60 | 471.05 | 476.00 | 470.00 | 28174 | 0.41% |
| 20 Nov 2025 | 471.65 | 470.15 | 487.00 | 470.00 | 225402 | 0.32% |
| 19 Nov 2025 | 470.15 | 470.05 | 471.80 | 470.00 | 14612 | 0.02% |
| 18 Nov 2025 | 470.05 | 471.75 | 472.80 | 469.95 | 52363 | -0.10% |
| 17 Nov 2025 | 470.50 | 471.00 | 478.45 | 469.75 | 43879 | -0.11% |
| 14 Nov 2025 | 471.00 | 476.60 | 479.95 | 470.00 | 19606 | -1.17% |
| 13 Nov 2025 | 476.60 | 495.00 | 495.95 | 475.00 | 30959 | -2.89% |
| 12 Nov 2025 | 490.80 | 486.00 | 498.80 | 481.75 | 29192 | 1.85% |
| 11 Nov 2025 | 481.90 | 484.50 | 484.50 | 478.40 | 12262 | -0.54% |
| 10 Nov 2025 | 484.50 | 482.20 | 486.40 | 477.80 | 23991 | 1.43% |
| 07 Nov 2025 | 477.65 | 474.75 | 481.95 | 470.00 | 55980 | 0.61% |
| 06 Nov 2025 | 474.75 | 472.85 | 485.00 | 470.00 | 59778 | 0.92% |
| 04 Nov 2025 | 470.40 | 479.30 | 482.00 | 470.00 | 41752 | -1.86% |
| 03 Nov 2025 | 479.30 | 487.00 | 492.50 | 477.50 | 38760 | -2.33% |
| 31 Oct 2025 | 490.75 | 497.45 | 497.90 | 489.00 | 18723 | -0.95% |
| 30 Oct 2025 | 495.45 | 500.45 | 500.45 | 494.55 | 15241 | -0.60% |
| 29 Oct 2025 | 498.45 | 501.05 | 503.55 | 497.15 | 24602 | -0.51% |
| 28 Oct 2025 | 501.00 | 504.95 | 508.00 | 498.00 | 23972 | -0.46% |
| 27 Oct 2025 | 503.30 | 517.95 | 517.95 | 501.90 | 54003 | -3.82% |
| 24 Oct 2025 | 523.30 | 530.20 | 540.35 | 493.65 | 287054 | -0.67% |
| 23 Oct 2025 | 526.85 | 541.60 | 542.65 | 525.25 | 28170 | -2.53% |
| 21 Oct 2025 | 540.50 | 537.15 | 557.00 | 535.00 | 45951 | 2.64% |
| 20 Oct 2025 | 526.60 | 519.30 | 551.90 | 508.20 | 591972 | 2.87% |
| 17 Oct 2025 | 511.90 | 519.40 | 519.40 | 510.00 | 6350 | -0.38% |
| 16 Oct 2025 | 513.85 | 509.00 | 516.00 | 509.00 | 14344 | 0.37% |
| 15 Oct 2025 | 511.95 | 511.30 | 515.30 | 509.55 | 6753 | 0.65% |
| 14 Oct 2025 | 508.65 | 516.60 | 519.25 | 504.05 | 50951 | -1.64% |
| 13 Oct 2025 | 517.15 | 526.95 | 526.95 | 515.00 | 12825 | -1.34% |
| 10 Oct 2025 | 524.20 | 521.60 | 526.95 | 517.20 | 14058 | 0.84% |
| 09 Oct 2025 | 519.85 | 530.00 | 530.00 | 517.15 | 14678 | -0.98% |
| 08 Oct 2025 | 525.00 | 540.00 | 540.00 | 522.20 | 19357 | -2.44% |
| 07 Oct 2025 | 538.15 | 513.00 | 544.00 | 513.00 | 43893 | 4.65% |
| 06 Oct 2025 | 514.25 | 529.70 | 529.70 | 510.05 | 51358 | -1.83% |
| 03 Oct 2025 | 523.85 | 523.65 | 529.45 | 520.20 | 12089 | -0.11% |
| 01 Oct 2025 | 524.45 | 519.30 | 530.75 | 517.80 | 12551 | 0.99% |
| 30 Sep 2025 | 519.30 | 527.05 | 531.60 | 514.70 | 40409 | -1.08% |
| 29 Sep 2025 | 524.95 | 528.40 | 535.95 | 521.25 | 20588 | -0.65% |
| 26 Sep 2025 | 528.40 | 547.65 | 547.65 | 525.10 | 21928 | -3.13% |
| 25 Sep 2025 | 545.45 | 550.00 | 555.10 | 545.00 | 14614 | -1.22% |
| 24 Sep 2025 | 552.20 | 557.55 | 561.00 | 550.00 | 77534 | -0.66% |
| 23 Sep 2025 | 555.85 | 557.30 | 566.00 | 552.70 | 29134 | 0.26% |
| 22 Sep 2025 | 554.40 | 551.05 | 559.45 | 551.05 | 13695 | -0.17% |
| 19 Sep 2025 | 555.35 | 562.00 | 565.85 | 552.85 | 20042 | -1.35% |
| 18 Sep 2025 | 562.95 | 557.90 | 566.25 | 552.85 | 32360 | 1.35% |
| 17 Sep 2025 | 555.45 | 551.25 | 559.95 | 547.65 | 32694 | 0.82% |
| 16 Sep 2025 | 550.95 | 551.00 | 557.00 | 549.90 | 26422 | -0.20% |
| 15 Sep 2025 | 552.05 | 561.00 | 561.00 | 549.25 | 33605 | -1.25% |
| 12 Sep 2025 | 559.05 | 562.80 | 567.25 | 557.10 | 23942 | -0.27% |
| 11 Sep 2025 | 560.55 | 566.40 | 571.90 | 559.00 | 22170 | -0.24% |
| 10 Sep 2025 | 561.90 | 588.20 | 588.20 | 558.00 | 86434 | -3.85% |
| 09 Sep 2025 | 584.40 | 584.40 | 592.00 | 577.70 | 24669 | 0.26% |
| 08 Sep 2025 | 582.90 | 569.75 | 587.00 | 568.65 | 24669 | 2.71% |
| 05 Sep 2025 | 567.50 | 568.50 | 577.90 | 565.10 | 22488 | -0.13% |
| 04 Sep 2025 | 568.25 | 587.80 | 587.80 | 566.10 | 25445 | -0.91% |
| 03 Sep 2025 | 573.45 | 560.60 | 579.90 | 559.75 | 40479 | 2.29% |
| 02 Sep 2025 | 560.60 | 561.10 | 565.45 | 555.60 | 16471 | -0.03% |
| 01 Sep 2025 | 560.75 | 550.50 | 566.75 | 550.50 | 26278 | 0.26% |
| 29 Aug 2025 | 559.30 | 552.00 | 562.05 | 545.50 | 27660 | 1.63% |
| 28 Aug 2025 | 550.35 | 550.00 | 556.85 | 549.00 | 19313 | -0.44% |
| 26 Aug 2025 | 552.80 | 564.00 | 566.50 | 550.00 | 28219 | -1.55% |
| 25 Aug 2025 | 561.50 | 570.10 | 573.95 | 560.15 | 34981 | -1.55% |
| 22 Aug 2025 | 570.35 | 591.15 | 593.30 | 567.95 | 33987 | -3.71% |
| 21 Aug 2025 | 592.30 | 581.00 | 598.90 | 581.00 | 80322 | 2.14% |
| 20 Aug 2025 | 579.90 | 569.10 | 581.00 | 569.10 | 50826 | 1.90% |
| 19 Aug 2025 | 569.10 | 550.00 | 577.00 | 546.05 | 78240 | 3.35% |
| 18 Aug 2025 | 550.65 | 556.60 | 557.15 | 544.05 | 49790 | 0.05% |
| 14 Aug 2025 | 550.35 | 553.85 | 556.70 | 547.75 | 51272 | -0.43% |
| 13 Aug 2025 | 552.75 | 557.60 | 569.30 | 550.00 | 59733 | 0.04% |
| 12 Aug 2025 | 552.55 | 550.00 | 555.35 | 546.75 | 38597 | 0.46% |
| 11 Aug 2025 | 550.00 | 556.70 | 556.70 | 542.05 | 49057 | -0.68% |
| 08 Aug 2025 | 553.75 | 543.50 | 559.60 | 535.70 | 69903 | 2.42% |
| 07 Aug 2025 | 540.65 | 520.60 | 544.00 | 514.05 | 74908 | 2.90% |
| 06 Aug 2025 | 525.40 | 545.70 | 546.10 | 525.00 | 34124 | -3.21% |
| 05 Aug 2025 | 542.85 | 540.20 | 545.20 | 533.40 | 22358 | 0.55% |
| 04 Aug 2025 | 539.90 | 532.90 | 544.00 | 526.75 | 37298 | 1.84% |
| 01 Aug 2025 | 530.15 | 554.90 | 559.00 | 528.05 | 71839 | -4.46% |
| 31 Jul 2025 | 554.90 | 550.00 | 569.00 | 535.00 | 87807 | 0.56% |
| 30 Jul 2025 | 551.80 | 587.00 | 587.00 | 540.20 | 288158 | -5.57% |
| 29 Jul 2025 | 584.35 | 561.20 | 588.75 | 557.00 | 84455 | 3.91% |
| 28 Jul 2025 | 562.35 | 581.90 | 590.00 | 556.85 | 116098 | -2.85% |
| 25 Jul 2025 | 578.85 | 605.00 | 605.00 | 575.00 | 133497 | -4.00% |
| 24 Jul 2025 | 602.95 | 598.70 | 619.80 | 581.00 | 561653 | 3.89% |
| 23 Jul 2025 | 580.40 | 566.50 | 590.00 | 561.55 | 476005 | 3.54% |
| 22 Jul 2025 | 560.55 | 535.45 | 566.00 | 530.05 | 402871 | 5.17% |
| 21 Jul 2025 | 533.00 | 518.00 | 538.00 | 511.00 | 55393 | 3.11% |
| 18 Jul 2025 | 516.90 | 535.00 | 535.00 | 515.50 | 46397 | -2.84% |
| 17 Jul 2025 | 532.00 | 533.70 | 535.05 | 527.20 | 35740 | 0.36% |
| 16 Jul 2025 | 530.10 | 518.00 | 534.00 | 515.60 | 75863 | 2.53% |
| 15 Jul 2025 | 517.00 | 513.90 | 518.60 | 510.10 | 19783 | 1.56% |
| 14 Jul 2025 | 509.05 | 520.25 | 522.15 | 506.95 | 25785 | -1.91% |
| 11 Jul 2025 | 518.95 | 510.00 | 523.00 | 505.20 | 53558 | 1.94% |
| 10 Jul 2025 | 509.05 | 506.65 | 520.00 | 502.85 | 44494 | -0.24% |
| 09 Jul 2025 | 510.25 | 498.90 | 513.45 | 495.50 | 77822 | 2.81% |
| 08 Jul 2025 | 496.30 | 502.00 | 505.00 | 493.05 | 29528 | -0.71% |
| 07 Jul 2025 | 499.85 | 510.00 | 510.00 | 498.00 | 31022 | -1.40% |
| 04 Jul 2025 | 506.95 | 503.00 | 512.75 | 502.70 | 42117 | 0.42% |
| 03 Jul 2025 | 504.85 | 516.60 | 517.30 | 500.00 | 74752 | -1.80% |
| 02 Jul 2025 | 514.10 | 498.20 | 528.00 | 494.30 | 204782 | 4.04% |
| 01 Jul 2025 | 494.15 | 494.00 | 504.45 | 492.00 | 39992 | 0.52% |
| 30 Jun 2025 | 491.60 | 492.30 | 499.40 | 489.10 | 43626 | -0.11% |
| 27 Jun 2025 | 492.15 | 497.30 | 501.40 | 490.00 | 22809 | -0.52% |
| 26 Jun 2025 | 494.70 | 503.20 | 506.40 | 492.70 | 35755 | -1.18% |
| 25 Jun 2025 | 500.60 | 495.85 | 516.80 | 495.85 | 43393 | 0.96% |
| 24 Jun 2025 | 495.85 | 494.85 | 503.90 | 492.50 | 40798 | 0.70% |
| 23 Jun 2025 | 492.40 | 499.90 | 502.40 | 488.35 | 28752 | -1.05% |
| 20 Jun 2025 | 497.60 | 502.80 | 507.05 | 495.60 | 23781 | -0.52% |
| 19 Jun 2025 | 500.20 | 516.00 | 524.70 | 498.80 | 46435 | -2.63% |
| 18 Jun 2025 | 513.70 | 533.00 | 534.70 | 511.30 | 51994 | -3.12% |
| 17 Jun 2025 | 530.25 | 537.20 | 550.00 | 528.05 | 77415 | -1.29% |
| 16 Jun 2025 | 537.20 | 537.00 | 548.20 | 531.80 | 114569 | 1.10% |
| 13 Jun 2025 | 531.35 | 511.10 | 543.95 | 511.10 | 158486 | 1.61% |
| 12 Jun 2025 | 522.95 | 513.90 | 528.00 | 509.65 | 69857 | 2.34% |
| 11 Jun 2025 | 511.00 | 519.00 | 521.55 | 503.55 | 31151 | -1.72% |
| 10 Jun 2025 | 519.95 | 516.00 | 524.50 | 507.00 | 31261 | 1.09% |
| 09 Jun 2025 | 514.35 | 513.00 | 524.00 | 511.00 | 45439 | 1.22% |
| 06 Jun 2025 | 508.15 | 508.00 | 511.90 | 498.65 | 29096 | 0.41% |
| 05 Jun 2025 | 506.10 | 502.95 | 517.55 | 502.95 | 63258 | 0.77% |
| 04 Jun 2025 | 502.25 | 489.50 | 510.00 | 486.15 | 70203 | 3.12% |
| 03 Jun 2025 | 487.05 | 493.00 | 497.00 | 485.10 | 22851 | -0.71% |
| 02 Jun 2025 | 490.55 | 497.75 | 499.00 | 488.35 | 18432 | -0.97% |
| 30 May 2025 | 495.35 | 507.50 | 509.00 | 491.20 | 40261 | -1.45% |
| 29 May 2025 | 502.65 | 493.95 | 508.05 | 485.70 | 47440 | 1.99% |
| 28 May 2025 | 492.85 | 479.00 | 495.75 | 476.45 | 29518 | 2.67% |
| 27 May 2025 | 480.05 | 483.30 | 486.70 | 479.25 | 35651 | -0.43% |
| 26 May 2025 | 482.10 | 487.50 | 489.30 | 479.55 | 22444 | -0.52% |
| 23 May 2025 | 484.60 | 486.00 | 490.00 | 478.00 | 26587 | -0.29% |
| 22 May 2025 | 486.00 | 486.40 | 490.45 | 484.10 | 19081 | -0.08% |
| 21 May 2025 | 486.40 | 489.80 | 492.00 | 482.75 | 7814 | -0.30% |
| 20 May 2025 | 487.85 | 494.00 | 494.00 | 484.40 | 12207 | -0.32% |
| 19 May 2025 | 489.40 | 490.10 | 500.10 | 488.75 | 30406 | -0.09% |
| 16 May 2025 | 489.85 | 500.30 | 503.85 | 487.35 | 35836 | -1.57% |
| 15 May 2025 | 497.65 | 502.05 | 508.00 | 496.05 | 47810 | -0.88% |
| 14 May 2025 | 502.05 | 496.90 | 505.00 | 496.90 | 34155 | 1.34% |
| 13 May 2025 | 495.40 | 481.80 | 507.20 | 481.35 | 48435 | 2.28% |
| 12 May 2025 | 484.35 | 480.30 | 489.95 | 477.75 | 42324 | 2.03% |
| 09 May 2025 | 474.70 | 469.00 | 480.35 | 469.00 | 15965 | -1.36% |
| 08 May 2025 | 481.25 | 480.15 | 502.40 | 477.10 | 29641 | -0.09% |
| 07 May 2025 | 481.70 | 483.65 | 489.00 | 475.00 | 21553 | -0.91% |
| 06 May 2025 | 486.10 | 499.50 | 505.65 | 485.00 | 17278 | -3.50% |
| 05 May 2025 | 503.75 | 479.90 | 512.00 | 473.90 | 40413 | 4.85% |
| 02 May 2025 | 480.45 | 470.20 | 484.25 | 469.00 | 21590 | 1.25% |
| 30 Apr 2025 | 474.50 | 491.30 | 494.35 | 472.50 | 36608 | -4.31% |
| 29 Apr 2025 | 495.85 | 503.75 | 531.00 | 492.00 | 221736 | -0.77% |
| 28 Apr 2025 | 499.70 | 494.00 | 507.05 | 488.05 | 33473 | 1.04% |
| 25 Apr 2025 | 494.55 | 499.95 | 503.25 | 483.00 | 92170 | -2.01% |
| 24 Apr 2025 | 504.70 | 529.50 | 560.00 | 481.55 | 253866 | -4.18% |
| 23 Apr 2025 | 526.70 | 521.40 | 535.20 | 514.50 | 34777 | 0.36% |
| 22 Apr 2025 | 524.80 | 528.00 | 535.00 | 517.40 | 43100 | -0.73% |
| 21 Apr 2025 | 528.65 | 487.20 | 534.90 | 486.35 | 137024 | 9.54% |
| 17 Apr 2025 | 482.60 | 487.35 | 493.00 | 481.00 | 21680 | 0.51% |
| 16 Apr 2025 | 480.15 | 478.40 | 488.90 | 474.85 | 22396 | 0.86% |
| 15 Apr 2025 | 476.05 | 472.70 | 492.70 | 470.95 | 40252 | 1.82% |
| 11 Apr 2025 | 467.55 | 453.65 | 472.10 | 451.15 | 14727 | 4.20% |
| 09 Apr 2025 | 448.70 | 461.80 | 461.80 | 443.65 | 17051 | -2.33% |
| 08 Apr 2025 | 459.40 | 450.50 | 462.25 | 450.50 | 8490 | 1.85% |
| 07 Apr 2025 | 451.05 | 445.00 | 455.80 | 431.05 | 34442 | -2.60% |
| 04 Apr 2025 | 463.10 | 476.85 | 476.85 | 460.95 | 28191 | -2.40% |
| 03 Apr 2025 | 474.50 | 481.90 | 487.60 | 472.95 | 13764 | -1.57% |
| 02 Apr 2025 | 482.05 | 472.50 | 492.65 | 466.55 | 23913 | 1.95% |
| 01 Apr 2025 | 472.85 | 473.20 | 489.00 | 468.95 | 18377 | 0.45% |
| 28 Mar 2025 | 470.75 | 474.60 | 492.65 | 469.00 | 28012 | -0.30% |
| 27 Mar 2025 | 472.15 | 469.00 | 490.00 | 468.95 | 48892 | 0.59% |
| 26 Mar 2025 | 469.40 | 475.00 | 485.40 | 469.00 | 22695 | -0.91% |
| 25 Mar 2025 | 473.70 | 495.60 | 497.95 | 469.10 | 26647 | -4.18% |
| 24 Mar 2025 | 494.35 | 488.45 | 499.00 | 484.70 | 28089 | 2.33% |
| 21 Mar 2025 | 483.10 | 478.35 | 485.40 | 472.70 | 22464 | 1.27% |
| 20 Mar 2025 | 477.05 | 485.55 | 489.25 | 468.55 | 25183 | -0.68% |
| 19 Mar 2025 | 480.30 | 463.85 | 483.45 | 463.85 | 25433 | 3.47% |
| 18 Mar 2025 | 464.20 | 442.40 | 470.75 | 442.40 | 28771 | 4.40% |
| 17 Mar 2025 | 444.65 | 439.00 | 455.45 | 434.50 | 21968 | 1.40% |
| 13 Mar 2025 | 438.50 | 445.00 | 450.45 | 432.00 | 17085 | -0.48% |
| 12 Mar 2025 | 440.60 | 452.65 | 455.35 | 438.65 | 16898 | -2.18% |
| 11 Mar 2025 | 450.40 | 451.50 | 459.50 | 442.70 | 14862 | -1.09% |
| 10 Mar 2025 | 455.35 | 463.05 | 474.40 | 451.40 | 24068 | -2.96% |
| 07 Mar 2025 | 469.25 | 469.10 | 476.85 | 460.20 | 29764 | 1.03% |
| 06 Mar 2025 | 464.45 | 430.40 | 478.30 | 430.40 | 85395 | 8.48% |
| 05 Mar 2025 | 428.15 | 417.30 | 432.10 | 415.80 | 20541 | 3.14% |
| 04 Mar 2025 | 415.10 | 412.70 | 421.20 | 402.00 | 20874 | -0.34% |
| 03 Mar 2025 | 416.50 | 417.75 | 422.65 | 399.00 | 38842 | -1.80% |
| 28 Feb 2025 | 424.15 | 410.60 | 428.00 | 406.75 | 25954 | 1.65% |
| 27 Feb 2025 | 417.25 | 415.00 | 418.70 | 411.00 | 14450 | 0.01% |
| 25 Feb 2025 | 417.20 | 419.80 | 430.30 | 411.55 | 26032 | -0.10% |
| 24 Feb 2025 | 417.60 | 435.00 | 435.05 | 411.05 | 57812 | -4.73% |
| 21 Feb 2025 | 438.35 | 440.05 | 443.85 | 427.50 | 9972 | 0.09% |
| 20 Feb 2025 | 437.95 | 428.75 | 443.00 | 421.75 | 21064 | 2.15% |
| 19 Feb 2025 | 428.75 | 411.05 | 432.40 | 405.55 | 24901 | 4.84% |
| 18 Feb 2025 | 408.95 | 421.00 | 428.20 | 403.70 | 23289 | -3.75% |
| 17 Feb 2025 | 424.90 | 437.10 | 437.10 | 417.05 | 16244 | -2.80% |
| 14 Feb 2025 | 437.15 | 451.00 | 452.90 | 433.00 | 15186 | -2.63% |
| 13 Feb 2025 | 448.95 | 447.40 | 462.85 | 446.40 | 26224 | 0.86% |
| 12 Feb 2025 | 445.10 | 441.50 | 450.50 | 429.10 | 24754 | -0.10% |
| 11 Feb 2025 | 445.55 | 471.50 | 471.50 | 438.00 | 29202 | -5.50% |
| 10 Feb 2025 | 471.50 | 494.00 | 494.05 | 467.10 | 14480 | -3.28% |
| 07 Feb 2025 | 487.50 | 485.80 | 494.80 | 481.60 | 16410 | -1.81% |
| 06 Feb 2025 | 496.50 | 502.90 | 506.45 | 492.85 | 17872 | -0.17% |
| 05 Feb 2025 | 497.35 | 494.50 | 499.00 | 488.35 | 12978 | 0.47% |
| 04 Feb 2025 | 495.00 | 481.20 | 502.90 | 480.00 | 30830 | 3.42% |
| 03 Feb 2025 | 478.65 | 494.80 | 494.80 | 475.00 | 22136 | -3.26% |
| 01 Feb 2025 | 494.80 | 499.00 | 501.90 | 482.60 | 27143 | -0.89% |
| 31 Jan 2025 | 499.25 | 491.00 | 527.00 | 467.05 | 319409 | 1.51% |
| 30 Jan 2025 | 491.80 | 422.20 | 503.90 | 420.60 | 362345 | 17.11% |
| 29 Jan 2025 | 419.95 | 416.50 | 428.40 | 412.30 | 28035 | 1.36% |
| 28 Jan 2025 | 414.30 | 419.60 | 438.40 | 401.00 | 34503 | -0.75% |
| 27 Jan 2025 | 417.45 | 448.85 | 448.85 | 413.40 | 29341 | -7.00% |
| 24 Jan 2025 | 448.85 | 462.00 | 463.65 | 448.20 | 12240 | -2.34% |
| 23 Jan 2025 | 459.60 | 461.65 | 474.40 | 457.55 | 18652 | -0.44% |
| 22 Jan 2025 | 461.65 | 472.15 | 472.15 | 456.30 | 13986 | -1.15% |
| 21 Jan 2025 | 467.00 | 472.20 | 478.70 | 465.30 | 12553 | -0.57% |
| 20 Jan 2025 | 469.70 | 477.65 | 483.10 | 467.95 | 19561 | -0.59% |
| 17 Jan 2025 | 472.50 | 478.65 | 483.70 | 469.10 | 10016 | -0.19% |
| 16 Jan 2025 | 473.40 | 472.25 | 488.90 | 466.95 | 14135 | 0.76% |
| 15 Jan 2025 | 469.85 | 478.95 | 482.55 | 464.00 | 11184 | -1.83% |
| 14 Jan 2025 | 478.60 | 474.70 | 483.75 | 471.75 | 12041 | -0.10% |
| 13 Jan 2025 | 479.10 | 476.00 | 489.35 | 463.10 | 38919 | 0.75% |
| 10 Jan 2025 | 475.55 | 490.00 | 490.60 | 472.05 | 19742 | -3.18% |
| 09 Jan 2025 | 491.15 | 496.35 | 502.30 | 490.05 | 7805 | -0.90% |
| 08 Jan 2025 | 495.60 | 505.30 | 505.50 | 491.10 | 12764 | -1.73% |
| 07 Jan 2025 | 504.35 | 504.00 | 509.85 | 498.05 | 10947 | -0.20% |
| 06 Jan 2025 | 505.35 | 531.95 | 534.00 | 500.50 | 30209 | -3.92% |
| 03 Jan 2025 | 525.95 | 503.00 | 529.50 | 503.00 | 34212 | 4.57% |
| 02 Jan 2025 | 502.95 | 503.05 | 510.00 | 499.60 | 16971 | -0.12% |
| 01 Jan 2025 | 503.55 | 508.00 | 509.50 | 502.85 | 7033 | -0.68% |
| 31 Dec 2024 | 507.00 | 500.50 | 507.85 | 496.00 | 11749 | 1.30% |
| 30 Dec 2024 | 500.50 | 503.70 | 506.05 | 496.15 | 18627 | 0.14% |
| 27 Dec 2024 | 499.80 | 501.60 | 502.00 | 489.00 | 25825 | 0.16% |
| 26 Dec 2024 | 499.00 | 492.70 | 502.00 | 487.00 | 22626 | 1.74% |
| 24 Dec 2024 | 490.45 | 487.65 | 492.90 | 475.00 | 35856 | 1.69% |
| 23 Dec 2024 | 482.30 | 494.55 | 501.95 | 477.95 | 46733 | -2.86% |
| 20 Dec 2024 | 496.50 | 523.05 | 523.05 | 494.00 | 25850 | -3.65% |
| 19 Dec 2024 | 515.30 | 521.00 | 521.05 | 512.05 | 11040 | -0.58% |
| 18 Dec 2024 | 518.30 | 526.00 | 529.70 | 512.55 | 17425 | -0.94% |
| 17 Dec 2024 | 523.20 | 525.60 | 533.10 | 522.00 | 12970 | -1.37% |
| 16 Dec 2024 | 530.45 | 531.50 | 534.55 | 525.00 | 10771 | 0.33% |
| 13 Dec 2024 | 528.70 | 531.15 | 532.50 | 522.80 | 12143 | -1.38% |
| 12 Dec 2024 | 536.10 | 539.55 | 542.05 | 533.00 | 9144 | -0.64% |
| 11 Dec 2024 | 539.55 | 539.80 | 543.80 | 535.10 | 22129 | 0.54% |
| 10 Dec 2024 | 536.65 | 533.70 | 538.85 | 531.30 | 16802 | 0.55% |
| 09 Dec 2024 | 533.70 | 523.50 | 538.70 | 523.50 | 26429 | 1.16% |
| 06 Dec 2024 | 527.60 | 534.95 | 534.95 | 523.05 | 16388 | -0.28% |
| 05 Dec 2024 | 529.10 | 526.55 | 533.60 | 521.05 | 22228 | 0.99% |
| 04 Dec 2024 | 523.90 | 534.70 | 534.70 | 518.55 | 25692 | -1.42% |
| 03 Dec 2024 | 531.45 | 532.80 | 534.45 | 525.75 | 19532 | 0.83% |
| 02 Dec 2024 | 527.05 | 517.80 | 528.70 | 517.10 | 12517 | 0.76% |
| 29 Nov 2024 | 523.05 | 529.15 | 529.15 | 520.00 | 9295 | -0.07% |
| 28 Nov 2024 | 523.40 | 526.75 | 529.70 | 514.50 | 19255 | -0.65% |
| 27 Nov 2024 | 526.80 | 512.05 | 529.70 | 509.20 | 25385 | 3.23% |
| 26 Nov 2024 | 510.30 | 508.00 | 518.70 | 507.15 | 21619 | 0.55% |
| 25 Nov 2024 | 507.50 | 505.00 | 510.00 | 501.95 | 15567 | 1.61% |
| 22 Nov 2024 | 499.45 | 510.00 | 512.40 | 490.00 | 32787 | -1.79% |
| 21 Nov 2024 | 508.55 | 502.40 | 511.25 | 494.45 | 21763 | 0.59% |
| 19 Nov 2024 | 505.55 | 502.70 | 518.05 | 500.25 | 27673 | 0.56% |
| 18 Nov 2024 | 502.75 | 519.70 | 519.70 | 496.10 | 20491 | -2.78% |
| 14 Nov 2024 | 517.15 | 507.75 | 519.70 | 497.70 | 25041 | 2.37% |
| 13 Nov 2024 | 505.20 | 540.00 | 540.00 | 500.00 | 61131 | -5.49% |
| 12 Nov 2024 | 534.55 | 545.15 | 558.75 | 530.25 | 26389 | -0.86% |
| 11 Nov 2024 | 539.20 | 555.05 | 560.25 | 536.10 | 19623 | -2.69% |
| 08 Nov 2024 | 554.10 | 558.70 | 561.80 | 547.00 | 13450 | -0.57% |
| 07 Nov 2024 | 557.30 | 557.00 | 562.20 | 554.55 | 10552 | 0.03% |
| 06 Nov 2024 | 557.15 | 559.65 | 564.70 | 554.10 | 26388 | -0.20% |
| 05 Nov 2024 | 558.25 | 557.15 | 563.55 | 553.55 | 10234 | 0.70% |
| 04 Nov 2024 | 554.35 | 561.80 | 561.80 | 549.55 | 9749 | -1.33% |
| 01 Nov 2024 | 561.80 | 564.55 | 564.70 | 553.50 | 10046 | 0.61% |
| 31 Oct 2024 | 558.40 | 548.15 | 562.90 | 545.00 | 12281 | 1.87% |
| 30 Oct 2024 | 548.15 | 548.70 | 554.90 | 541.75 | 21025 | 0.05% |
| 29 Oct 2024 | 547.90 | 548.30 | 556.90 | 535.00 | 21250 | 0.43% |
| 28 Oct 2024 | 545.55 | 547.20 | 553.40 | 532.05 | 28256 | 0.59% |
| 25 Oct 2024 | 542.35 | 585.05 | 585.05 | 535.95 | 67752 | -6.83% |
| 24 Oct 2024 | 582.10 | 600.00 | 602.00 | 580.25 | 13045 | -2.98% |
| 23 Oct 2024 | 600.00 | 590.00 | 608.00 | 575.00 | 42117 | 1.22% |
| 22 Oct 2024 | 592.75 | 598.25 | 623.00 | 585.05 | 202557 | -0.42% |
| 21 Oct 2024 | 595.25 | 603.05 | 605.75 | 593.00 | 27668 | -1.47% |
| 18 Oct 2024 | 604.15 | 605.00 | 611.15 | 586.95 | 22525 | -0.94% |
| 17 Oct 2024 | 609.90 | 620.65 | 630.00 | 603.35 | 23167 | -1.43% |
| 16 Oct 2024 | 618.75 | 605.00 | 626.45 | 600.30 | 27712 | 2.23% |
| 15 Oct 2024 | 605.25 | 603.15 | 609.40 | 598.55 | 14640 | 0.35% |
| 14 Oct 2024 | 603.15 | 614.00 | 615.95 | 598.10 | 12613 | -1.83% |
| 11 Oct 2024 | 614.40 | 603.00 | 617.95 | 597.00 | 19660 | 2.06% |
| 10 Oct 2024 | 602.00 | 603.90 | 614.95 | 596.90 | 18810 | -0.07% |
| 09 Oct 2024 | 602.40 | 583.90 | 612.30 | 583.90 | 28873 | 3.69% |
| 08 Oct 2024 | 580.95 | 581.00 | 587.90 | 570.20 | 25528 | 0.49% |
| 07 Oct 2024 | 578.10 | 603.00 | 608.65 | 565.00 | 38064 | -3.97% |
| 04 Oct 2024 | 602.00 | 622.70 | 624.95 | 596.20 | 28023 | -1.68% |
| 03 Oct 2024 | 612.30 | 630.00 | 634.70 | 601.10 | 28577 | -3.07% |
| 01 Oct 2024 | 631.70 | 634.00 | 640.00 | 624.00 | 21026 | 0.10% |
| 30 Sep 2024 | 631.10 | 649.00 | 660.00 | 628.00 | 27552 | -2.46% |
| 27 Sep 2024 | 647.00 | 618.00 | 652.90 | 618.00 | 50755 | 4.20% |
| 26 Sep 2024 | 620.95 | 623.30 | 626.50 | 618.15 | 25022 | -1.27% |
| 25 Sep 2024 | 628.95 | 656.30 | 668.00 | 621.15 | 122075 | -3.33% |
| 24 Sep 2024 | 650.60 | 614.60 | 658.00 | 608.00 | 123112 | 5.86% |
| 23 Sep 2024 | 614.60 | 609.35 | 617.65 | 602.00 | 20809 | 0.87% |
| 20 Sep 2024 | 609.30 | 589.60 | 615.00 | 579.30 | 34079 | 3.89% |
| 19 Sep 2024 | 586.50 | 600.30 | 604.75 | 582.55 | 18731 | -2.14% |
| 18 Sep 2024 | 599.30 | 609.25 | 610.85 | 593.80 | 19059 | -1.14% |
| 17 Sep 2024 | 606.20 | 611.80 | 613.20 | 604.00 | 7339 | -0.42% |
| 16 Sep 2024 | 608.75 | 616.55 | 620.00 | 605.00 | 14489 | -1.02% |
| 13 Sep 2024 | 615.00 | 606.00 | 618.90 | 605.85 | 11597 | 1.65% |
| 12 Sep 2024 | 605.00 | 612.50 | 614.20 | 603.25 | 19437 | -1.22% |
| 11 Sep 2024 | 612.50 | 615.25 | 624.40 | 610.00 | 20211 | -0.57% |
| 10 Sep 2024 | 616.00 | 607.00 | 619.50 | 607.00 | 21940 | 1.48% |
| 09 Sep 2024 | 607.00 | 607.25 | 635.00 | 603.20 | 24889 | -1.54% |
| 06 Sep 2024 | 616.50 | 626.60 | 636.30 | 615.05 | 26933 | -2.60% |
| 05 Sep 2024 | 632.95 | 636.35 | 640.95 | 626.55 | 84330 | 2.97% |
| 04 Sep 2024 | 614.70 | 606.55 | 622.00 | 590.95 | 189617 | 1.86% |
| 03 Sep 2024 | 603.50 | 610.35 | 611.40 | 602.00 | 7836 | -0.80% |
| 02 Sep 2024 | 608.35 | 604.90 | 612.10 | 598.55 | 17131 | 1.11% |
| 30 Aug 2024 | 601.70 | 601.00 | 611.95 | 600.00 | 11710 | -0.66% |
| 29 Aug 2024 | 605.70 | 609.00 | 615.90 | 603.05 | 15619 | -1.32% |
| 28 Aug 2024 | 613.80 | 619.00 | 622.45 | 612.65 | 19982 | -0.56% |
| 27 Aug 2024 | 617.25 | 625.10 | 625.10 | 613.30 | 15574 | -0.76% |
| 26 Aug 2024 | 621.95 | 616.00 | 627.45 | 615.05 | 37966 | 1.01% |
| 23 Aug 2024 | 615.75 | 614.50 | 618.05 | 609.00 | 22488 | 0.73% |
| 22 Aug 2024 | 611.30 | 609.50 | 622.00 | 609.50 | 46748 | 0.63% |
| 21 Aug 2024 | 607.45 | 591.50 | 612.00 | 590.95 | 46914 | 2.70% |
| 20 Aug 2024 | 591.50 | 590.30 | 602.80 | 584.05 | 36116 | 1.31% |
| 19 Aug 2024 | 583.85 | 593.45 | 598.90 | 580.30 | 28240 | -0.44% |
| 16 Aug 2024 | 586.45 | 581.65 | 592.00 | 573.75 | 31120 | 0.01% |
| 14 Aug 2024 | 586.40 | 591.40 | 593.55 | 575.25 | 31255 | -0.84% |
| 13 Aug 2024 | 591.35 | 595.10 | 599.70 | 583.00 | 26827 | -0.63% |
| 12 Aug 2024 | 595.10 | 598.60 | 604.60 | 588.40 | 28756 | -0.58% |
| 09 Aug 2024 | 598.60 | 597.70 | 603.00 | 580.00 | 33825 | 0.66% |
| 08 Aug 2024 | 594.70 | 598.45 | 603.75 | 593.00 | 20884 | -0.43% |
| 07 Aug 2024 | 597.25 | 600.15 | 606.50 | 592.55 | 19414 | 0.90% |
| 06 Aug 2024 | 591.95 | 586.00 | 604.85 | 586.00 | 72698 | 0.14% |
| 05 Aug 2024 | 591.10 | 617.00 | 617.00 | 585.00 | 57968 | -4.81% |
| 02 Aug 2024 | 620.95 | 625.85 | 631.80 | 615.00 | 39363 | -1.37% |
| 01 Aug 2024 | 629.60 | 644.30 | 647.15 | 624.10 | 29222 | -1.77% |
| 31 Jul 2024 | 640.95 | 653.30 | 665.00 | 632.10 | 56475 | -0.73% |
| 30 Jul 2024 | 645.65 | 651.00 | 654.05 | 642.55 | 32505 | 0.07% |
| 29 Jul 2024 | 645.20 | 657.45 | 658.45 | 637.10 | 165403 | -0.70% |
| 26 Jul 2024 | 649.75 | 647.65 | 653.25 | 645.25 | 21611 | 0.32% |
| 25 Jul 2024 | 647.65 | 649.85 | 655.30 | 644.00 | 22498 | -0.64% |
| 24 Jul 2024 | 651.85 | 637.25 | 673.70 | 637.25 | 91208 | 1.93% |
| 23 Jul 2024 | 639.50 | 634.90 | 655.35 | 618.75 | 101118 | 1.42% |
| 22 Jul 2024 | 630.55 | 646.30 | 650.00 | 626.00 | 91613 | -2.01% |
| 19 Jul 2024 | 643.50 | 663.00 | 663.15 | 636.35 | 45098 | -2.94% |
| 18 Jul 2024 | 663.00 | 681.95 | 681.95 | 657.00 | 53411 | -2.75% |
| 16 Jul 2024 | 681.75 | 658.65 | 699.40 | 657.70 | 213582 | 3.96% |
| 15 Jul 2024 | 655.75 | 666.00 | 681.55 | 652.35 | 73541 | -1.45% |
| 12 Jul 2024 | 665.40 | 686.00 | 703.00 | 662.30 | 89652 | -2.87% |
| 11 Jul 2024 | 685.05 | 648.80 | 692.00 | 647.40 | 225180 | 5.67% |
| 10 Jul 2024 | 648.30 | 662.65 | 668.95 | 615.55 | 124336 | -1.48% |
| 09 Jul 2024 | 658.05 | 663.80 | 670.50 | 643.35 | 162326 | -0.34% |
| 08 Jul 2024 | 660.30 | 633.00 | 674.40 | 611.85 | 394161 | 5.45% |
| 05 Jul 2024 | 626.20 | 617.10 | 632.00 | 611.00 | 49772 | 1.07% |
| 04 Jul 2024 | 619.55 | 630.00 | 631.55 | 615.05 | 45618 | -0.79% |
| 03 Jul 2024 | 624.50 | 606.50 | 632.45 | 606.45 | 71005 | 2.98% |
| 02 Jul 2024 | 606.45 | 615.10 | 620.65 | 603.55 | 65343 | -0.42% |
| 01 Jul 2024 | 609.00 | 641.20 | 649.00 | 602.00 | 425568 | 3.10% |
| 28 Jun 2024 | 590.70 | 576.80 | 595.50 | 572.35 | 117668 | 2.68% |
| 27 Jun 2024 | 575.30 | 575.00 | 579.75 | 562.95 | 59703 | 0.19% |
| 26 Jun 2024 | 574.20 | 561.00 | 577.00 | 558.55 | 122675 | 1.65% |
| 25 Jun 2024 | 564.90 | 558.10 | 568.90 | 551.10 | 77479 | 1.73% |
| 24 Jun 2024 | 555.30 | 540.90 | 570.00 | 533.40 | 114870 | 3.09% |
| 21 Jun 2024 | 538.65 | 539.70 | 545.80 | 535.45 | 25462 | 0.27% |
| 20 Jun 2024 | 537.20 | 540.30 | 556.00 | 532.20 | 40049 | -0.45% |
| 19 Jun 2024 | 539.65 | 542.00 | 547.05 | 536.10 | 28585 | -0.24% |
| 18 Jun 2024 | 540.95 | 555.00 | 556.20 | 537.30 | 37708 | -1.25% |
| 14 Jun 2024 | 547.80 | 547.15 | 554.70 | 543.55 | 35345 | 0.12% |
| 13 Jun 2024 | 547.15 | 544.85 | 550.95 | 542.80 | 24774 | 0.42% |
| 12 Jun 2024 | 544.85 | 540.00 | 548.70 | 539.95 | 27450 | 1.14% |
| 11 Jun 2024 | 538.70 | 542.85 | 542.85 | 533.00 | 22366 | 0.39% |
| 10 Jun 2024 | 536.60 | 537.45 | 544.95 | 535.05 | 18602 | -0.16% |
| 07 Jun 2024 | 537.45 | 530.65 | 539.80 | 527.45 | 16797 | 1.90% |
| 06 Jun 2024 | 527.45 | 538.10 | 545.00 | 524.00 | 33140 | -1.92% |
| 05 Jun 2024 | 537.75 | 516.00 | 546.15 | 488.05 | 55907 | 6.16% |
| 04 Jun 2024 | 506.55 | 548.90 | 548.90 | 486.45 | 52921 | -5.59% |
| 03 Jun 2024 | 536.55 | 545.00 | 545.00 | 530.25 | 40670 | 2.81% |
| 31 May 2024 | 521.90 | 520.00 | 539.70 | 518.45 | 47215 | 0.24% |
| 30 May 2024 | 520.65 | 545.15 | 547.70 | 516.35 | 39720 | -4.01% |
| 29 May 2024 | 542.40 | 551.55 | 551.75 | 540.90 | 13169 | -0.58% |
| 28 May 2024 | 545.55 | 556.00 | 559.15 | 545.00 | 43205 | -1.73% |
| 27 May 2024 | 555.15 | 564.20 | 564.95 | 553.05 | 18169 | -1.10% |
| 24 May 2024 | 561.35 | 561.15 | 570.15 | 557.10 | 18772 | 0.54% |
| 23 May 2024 | 558.35 | 558.00 | 563.05 | 555.00 | 13281 | 0.08% |
| 22 May 2024 | 557.90 | 565.30 | 566.95 | 556.30 | 23887 | -0.81% |
| 21 May 2024 | 562.45 | 567.00 | 567.95 | 559.00 | 35207 | -0.99% |
| 18 May 2024 | 568.10 | 574.55 | 574.55 | 563.00 | 3720 | -0.04% |
| 17 May 2024 | 568.30 | 566.90 | 572.50 | 560.25 | 31759 | 0.56% |
| 16 May 2024 | 565.15 | 571.35 | 581.00 | 562.15 | 78415 | -1.05% |
| 15 May 2024 | 571.15 | 564.50 | 582.40 | 564.50 | 104038 | 0.63% |
| 14 May 2024 | 567.60 | 562.05 | 574.00 | 560.85 | 61879 | 0.64% |
| 13 May 2024 | 564.00 | 575.85 | 575.85 | 558.00 | 90402 | -0.59% |
| 10 May 2024 | 567.35 | 562.45 | 573.10 | 555.00 | 138455 | 2.03% |
| 09 May 2024 | 556.05 | 569.00 | 578.40 | 537.10 | 373496 | -1.69% |
| 08 May 2024 | 565.60 | 562.00 | 570.50 | 556.00 | 31732 | 1.16% |
| 07 May 2024 | 559.10 | 561.95 | 567.00 | 553.05 | 32539 | -0.01% |
| 06 May 2024 | 559.15 | 562.00 | 568.00 | 553.05 | 87524 | -0.85% |
| 03 May 2024 | 563.95 | 569.00 | 571.20 | 558.80 | 20215 | -0.14% |
| 02 May 2024 | 564.75 | 567.10 | 576.85 | 556.05 | 38284 | 0.09% |
| 30 Apr 2024 | 564.25 | 562.05 | 567.30 | 560.35 | 18340 | 0.65% |
| 29 Apr 2024 | 560.60 | 568.50 | 573.80 | 555.95 | 23073 | -0.89% |
| 26 Apr 2024 | 565.65 | 565.15 | 567.85 | 560.80 | 21304 | 0.10% |
| 25 Apr 2024 | 565.10 | 558.65 | 568.45 | 554.55 | 30676 | 1.66% |
| 24 Apr 2024 | 555.85 | 560.10 | 562.00 | 554.70 | 23553 | -0.22% |
| 23 Apr 2024 | 557.05 | 547.35 | 566.00 | 544.35 | 73409 | 2.29% |
| 22 Apr 2024 | 544.60 | 548.80 | 557.05 | 540.15 | 24366 | -0.30% |
| 19 Apr 2024 | 546.25 | 551.25 | 556.85 | 541.50 | 30271 | -0.91% |
| 18 Apr 2024 | 551.25 | 555.95 | 559.80 | 545.20 | 29837 | -0.85% |
| 16 Apr 2024 | 556.00 | 554.55 | 564.00 | 554.00 | 24648 | -0.36% |
| 15 Apr 2024 | 558.00 | 560.90 | 564.95 | 551.00 | 33050 | -2.75% |
| 12 Apr 2024 | 573.75 | 580.00 | 580.00 | 570.15 | 40535 | -1.28% |
| 10 Apr 2024 | 581.20 | 561.00 | 621.40 | 554.05 | 388360 | 3.65% |
| 09 Apr 2024 | 560.75 | 553.00 | 562.30 | 551.15 | 23655 | 1.47% |
| 08 Apr 2024 | 552.65 | 572.00 | 575.00 | 550.00 | 33083 | -2.66% |
| 05 Apr 2024 | 567.75 | 567.80 | 569.65 | 559.50 | 25728 | 0.39% |
| 04 Apr 2024 | 565.55 | 553.10 | 577.55 | 536.10 | 110426 | 2.01% |
| 03 Apr 2024 | 554.40 | 561.95 | 561.95 | 552.20 | 19038 | -0.85% |
| 02 Apr 2024 | 559.15 | 555.25 | 564.90 | 548.85 | 37456 | 0.70% |
| 01 Apr 2024 | 555.25 | 564.40 | 570.00 | 551.80 | 71083 | 0.22% |
| 28 Mar 2024 | 554.05 | 535.90 | 561.00 | 528.45 | 97259 | 4.64% |
| 27 Mar 2024 | 529.50 | 559.00 | 564.00 | 525.00 | 131104 | -3.81% |
| 26 Mar 2024 | 550.50 | 555.00 | 564.75 | 543.95 | 111747 | -0.60% |
| 22 Mar 2024 | 553.85 | 512.90 | 559.40 | 512.90 | 418038 | 9.17% |
| 21 Mar 2024 | 507.35 | 488.80 | 529.50 | 488.80 | 27253 | 4.32% |
| 20 Mar 2024 | 486.35 | 497.85 | 497.85 | 481.40 | 15448 | -1.23% |
| 19 Mar 2024 | 492.40 | 498.05 | 500.95 | 490.00 | 10270 | -0.69% |
| 18 Mar 2024 | 495.80 | 492.00 | 500.05 | 479.75 | 19434 | 1.88% |
| 15 Mar 2024 | 486.65 | 494.00 | 498.80 | 482.25 | 21506 | -1.64% |
| 14 Mar 2024 | 494.75 | 486.65 | 508.15 | 473.30 | 37135 | 0.14% |
| 13 Mar 2024 | 494.05 | 525.65 | 528.80 | 487.00 | 57875 | -5.71% |
| 12 Mar 2024 | 523.95 | 517.40 | 530.00 | 501.00 | 49728 | 1.78% |
| 11 Mar 2024 | 514.80 | 515.10 | 519.10 | 513.20 | 30417 | -0.33% |
| 07 Mar 2024 | 516.50 | 515.00 | 522.00 | 515.00 | 18887 | -0.11% |
| 06 Mar 2024 | 517.05 | 513.50 | 519.35 | 512.85 | 25756 | -0.25% |
| 05 Mar 2024 | 518.35 | 517.00 | 522.00 | 513.40 | 19879 | 0.26% |
| 04 Mar 2024 | 517.00 | 530.00 | 532.95 | 515.00 | 20931 | -2.50% |
| 02 Mar 2024 | 530.25 | 529.05 | 534.85 | 529.05 | 2312 | 0.23% |
| 01 Mar 2024 | 529.05 | 520.95 | 534.90 | 512.05 | 61798 | 1.70% |
| 29 Feb 2024 | 520.20 | 520.80 | 525.00 | 512.60 | 16056 | 0.29% |
| 28 Feb 2024 | 518.70 | 512.00 | 524.20 | 510.00 | 46563 | 1.62% |
| 27 Feb 2024 | 510.45 | 516.05 | 517.70 | 507.55 | 15567 | -0.58% |
| 26 Feb 2024 | 513.45 | 516.00 | 521.40 | 511.10 | 17375 | -0.98% |
| 23 Feb 2024 | 518.55 | 526.35 | 528.55 | 510.00 | 22711 | -1.30% |
| 22 Feb 2024 | 525.40 | 525.65 | 530.60 | 521.00 | 15630 | 0.21% |
| 21 Feb 2024 | 524.30 | 531.05 | 535.50 | 522.85 | 19989 | -1.01% |
| 20 Feb 2024 | 529.65 | 533.00 | 536.95 | 521.00 | 35309 | -0.61% |
| 19 Feb 2024 | 532.90 | 528.00 | 537.00 | 523.65 | 30731 | 1.44% |
| 16 Feb 2024 | 525.35 | 524.40 | 528.30 | 518.00 | 22311 | 0.80% |
| 15 Feb 2024 | 521.20 | 518.60 | 524.90 | 514.05 | 15596 | 0.39% |
| 14 Feb 2024 | 519.15 | 513.50 | 524.70 | 505.00 | 36931 | 1.10% |
| 13 Feb 2024 | 513.50 | 506.90 | 517.00 | 482.15 | 43113 | 2.46% |
| 12 Feb 2024 | 501.15 | 516.55 | 519.85 | 500.00 | 33566 | -2.49% |
| 09 Feb 2024 | 513.95 | 528.30 | 529.30 | 505.65 | 47911 | -2.23% |
| 08 Feb 2024 | 525.65 | 532.50 | 535.65 | 521.25 | 18697 | -0.79% |
| 07 Feb 2024 | 529.85 | 534.05 | 538.60 | 528.40 | 27135 | -0.28% |
| 06 Feb 2024 | 531.35 | 539.70 | 539.90 | 527.90 | 30536 | -0.55% |
| 05 Feb 2024 | 534.30 | 542.90 | 545.00 | 530.00 | 36537 | -0.49% |
| 02 Feb 2024 | 536.95 | 551.15 | 551.95 | 535.15 | 41652 | -2.09% |
| 01 Feb 2024 | 548.40 | 548.00 | 549.90 | 542.50 | 33872 | 0.32% |
| 31 Jan 2024 | 546.65 | 534.40 | 548.35 | 534.20 | 44163 | 2.81% |
| 30 Jan 2024 | 531.70 | 560.25 | 565.00 | 525.10 | 177898 | -4.54% |
| 29 Jan 2024 | 557.00 | 556.90 | 563.15 | 547.20 | 47631 | 0.51% |
| 25 Jan 2024 | 554.15 | 545.00 | 559.00 | 545.00 | 33756 | 1.88% |
| 24 Jan 2024 | 543.90 | 561.90 | 565.60 | 534.55 | 74118 | -3.20% |
| 23 Jan 2024 | 561.90 | 570.50 | 573.70 | 546.60 | 33753 | -1.50% |
| 20 Jan 2024 | 570.45 | 564.90 | 578.00 | 564.90 | 50854 | 0.98% |
| 19 Jan 2024 | 564.90 | 560.50 | 568.20 | 560.30 | 27674 | 1.35% |
| 18 Jan 2024 | 557.35 | 555.50 | 563.50 | 538.05 | 30339 | 1.23% |
| 17 Jan 2024 | 550.60 | 570.80 | 570.80 | 547.25 | 74811 | -3.23% |
| 16 Jan 2024 | 569.00 | 575.90 | 577.35 | 562.20 | 30331 | -0.61% |
| 15 Jan 2024 | 572.50 | 569.60 | 582.85 | 560.00 | 49398 | 1.01% |
| 12 Jan 2024 | 566.75 | 573.55 | 573.55 | 566.00 | 29509 | -0.68% |
| 11 Jan 2024 | 570.65 | 571.00 | 575.50 | 567.80 | 42405 | 0.02% |
| 10 Jan 2024 | 570.55 | 572.15 | 574.45 | 565.05 | 38080 | 0.22% |
| 09 Jan 2024 | 569.30 | 573.85 | 578.65 | 567.00 | 63235 | -0.79% |
| 08 Jan 2024 | 573.85 | 575.95 | 579.95 | 567.00 | 82508 | -0.23% |
| 05 Jan 2024 | 575.20 | 584.00 | 584.00 | 572.00 | 159815 | -0.25% |
| 04 Jan 2024 | 576.65 | 610.00 | 612.50 | 561.50 | 835811 | -7.74% |
| 03 Jan 2024 | 625.00 | 618.40 | 629.35 | 603.00 | 68965 | 1.78% |
| 02 Jan 2024 | 614.05 | 601.95 | 644.40 | 590.05 | 331011 | 2.01% |
| 01 Jan 2024 | 601.95 | 601.40 | 607.00 | 589.55 | 52154 | 0.24% |
| 29 Dec 2023 | 600.50 | 598.10 | 606.55 | 586.55 | 87288 | 0.11% |
| 28 Dec 2023 | 599.85 | 617.95 | 623.75 | 595.00 | 270544 | -0.26% |
| 27 Dec 2023 | 601.40 | 563.00 | 614.00 | 548.70 | 502448 | 8.43% |
| 26 Dec 2023 | 554.65 | 525.00 | 558.00 | 517.70 | 131903 | 6.18% |
| 22 Dec 2023 | 522.35 | 527.25 | 528.05 | 520.65 | 13724 | -0.43% |
| 21 Dec 2023 | 524.60 | 500.00 | 526.65 | 500.00 | 43841 | 3.45% |
| 20 Dec 2023 | 507.10 | 537.00 | 547.20 | 492.60 | 94710 | -5.56% |
| 19 Dec 2023 | 536.95 | 546.90 | 548.90 | 533.65 | 31070 | -1.82% |
| 18 Dec 2023 | 546.90 | 537.00 | 552.00 | 533.00 | 39775 | 1.19% |
| 15 Dec 2023 | 540.45 | 540.00 | 551.45 | 536.85 | 33532 | -0.37% |
| 14 Dec 2023 | 542.45 | 548.20 | 553.45 | 537.05 | 41246 | -1.05% |
| 13 Dec 2023 | 548.20 | 537.70 | 568.70 | 528.05 | 153357 | 1.42% |
| 12 Dec 2023 | 540.50 | 556.05 | 564.00 | 528.65 | 163131 | -1.73% |
| 11 Dec 2023 | 550.00 | 515.35 | 575.00 | 512.00 | 374419 | 7.65% |
| 08 Dec 2023 | 510.90 | 492.80 | 514.90 | 490.55 | 130453 | 4.18% |
| 07 Dec 2023 | 490.40 | 491.95 | 493.25 | 487.90 | 37255 | 0.18% |
| 06 Dec 2023 | 489.50 | 493.90 | 498.05 | 488.95 | 41082 | -0.39% |
| 05 Dec 2023 | 491.40 | 495.30 | 500.80 | 489.30 | 40136 | -1.38% |
| 04 Dec 2023 | 498.30 | 503.00 | 504.00 | 495.00 | 35802 | -0.16% |
| 01 Dec 2023 | 499.10 | 492.70 | 510.80 | 490.10 | 79384 | 1.30% |
| 30 Nov 2023 | 492.70 | 499.00 | 500.80 | 487.05 | 53608 | -0.65% |
| 29 Nov 2023 | 495.90 | 494.55 | 507.95 | 492.95 | 72476 | 0.78% |
| 28 Nov 2023 | 492.05 | 499.00 | 501.60 | 490.30 | 91126 | -1.41% |
| 24 Nov 2023 | 499.10 | 509.75 | 516.65 | 492.95 | 116322 | -1.07% |
| 23 Nov 2023 | 504.50 | 529.00 | 529.00 | 502.00 | 462234 | -6.03% |
| 22 Nov 2023 | 536.90 | 456.95 | 544.80 | 454.80 | 1979020 | 17.83% |
| 21 Nov 2023 | 455.65 | 458.60 | 460.90 | 451.30 | 58432 | -0.64% |
| 20 Nov 2023 | 458.60 | 462.80 | 464.20 | 455.00 | 36650 | -0.91% |
| 17 Nov 2023 | 462.80 | 464.15 | 475.50 | 460.20 | 46852 | -0.10% |
| 16 Nov 2023 | 463.25 | 460.70 | 468.00 | 458.95 | 36385 | 0.60% |
| 15 Nov 2023 | 460.50 | 462.00 | 465.80 | 459.05 | 33763 | 0.70% |
| 13 Nov 2023 | 457.30 | 464.50 | 464.50 | 456.15 | 16247 | -1.45% |
| 12 Nov 2023 | 464.05 | 461.95 | 469.00 | 460.10 | 19500 | 1.56% |
| 10 Nov 2023 | 456.90 | 459.65 | 468.50 | 454.15 | 78594 | -0.31% |
| 09 Nov 2023 | 458.30 | 465.95 | 469.40 | 455.85 | 40613 | -1.48% |
| 08 Nov 2023 | 465.20 | 464.65 | 469.00 | 460.05 | 34518 | 0.12% |
| 07 Nov 2023 | 464.65 | 454.00 | 472.00 | 450.30 | 78140 | 2.86% |
| 06 Nov 2023 | 451.75 | 456.80 | 457.75 | 450.30 | 37299 | -0.61% |
| 03 Nov 2023 | 454.50 | 459.40 | 461.90 | 451.55 | 37632 | -0.63% |
| 02 Nov 2023 | 457.40 | 455.35 | 459.70 | 451.80 | 35606 | 1.55% |
| 01 Nov 2023 | 450.40 | 458.00 | 458.00 | 450.00 | 37978 | -0.88% |
| 31 Oct 2023 | 454.40 | 457.00 | 458.05 | 449.60 | 53370 | 0.19% |
| 30 Oct 2023 | 453.55 | 465.75 | 465.75 | 451.55 | 65319 | -2.00% |
| 27 Oct 2023 | 462.80 | 472.00 | 475.75 | 458.50 | 144304 | -0.34% |
| 26 Oct 2023 | 464.40 | 440.05 | 468.00 | 440.00 | 561899 | 3.56% |
| 25 Oct 2023 | 448.45 | 426.80 | 454.00 | 401.25 | 603024 | 8.13% |
| 23 Oct 2023 | 414.75 | 437.90 | 438.80 | 410.55 | 74056 | -4.87% |
| 20 Oct 2023 | 436.00 | 440.05 | 443.80 | 432.40 | 45231 | -1.14% |
| 19 Oct 2023 | 441.05 | 445.75 | 448.35 | 437.85 | 35611 | -0.55% |
| 18 Oct 2023 | 443.50 | 455.80 | 458.00 | 440.10 | 52856 | -1.47% |
| 17 Oct 2023 | 450.10 | 437.30 | 455.20 | 436.00 | 67225 | 3.45% |
| 16 Oct 2023 | 435.10 | 442.80 | 443.80 | 434.25 | 44180 | -1.17% |
| 13 Oct 2023 | 440.25 | 440.05 | 444.00 | 437.00 | 25281 | 0.55% |
| 12 Oct 2023 | 437.85 | 445.90 | 449.00 | 435.50 | 31093 | -0.73% |
| 11 Oct 2023 | 441.05 | 440.30 | 444.80 | 439.30 | 31850 | 0.67% |
| 10 Oct 2023 | 438.10 | 441.70 | 446.00 | 436.00 | 27056 | -0.24% |
| 09 Oct 2023 | 439.15 | 434.70 | 446.00 | 428.00 | 66760 | 0.03% |
| 06 Oct 2023 | 439.00 | 446.70 | 452.35 | 434.90 | 72264 | -1.23% |
| 05 Oct 2023 | 444.45 | 447.55 | 449.95 | 443.10 | 40244 | -0.19% |
| 04 Oct 2023 | 445.30 | 451.10 | 455.85 | 440.35 | 72945 | -1.82% |
| 03 Oct 2023 | 453.55 | 462.70 | 465.60 | 450.50 | 52875 | -0.85% |
| 29 Sep 2023 | 457.45 | 455.05 | 459.90 | 453.05 | 28238 | 0.84% |
| 28 Sep 2023 | 453.65 | 459.25 | 463.75 | 453.00 | 44306 | -0.72% |
| 27 Sep 2023 | 456.95 | 456.95 | 462.35 | 453.35 | 33235 | 0.14% |
| 26 Sep 2023 | 456.30 | 462.10 | 466.80 | 453.90 | 50223 | -1.26% |
| 25 Sep 2023 | 462.10 | 466.05 | 470.00 | 460.55 | 32396 | 0.24% |
| 22 Sep 2023 | 461.00 | 466.95 | 472.65 | 457.50 | 51363 | -1.13% |
| 21 Sep 2023 | 466.25 | 473.80 | 476.10 | 464.10 | 42200 | -1.59% |
| 20 Sep 2023 | 473.80 | 478.00 | 479.85 | 471.50 | 43527 | -0.75% |
| 18 Sep 2023 | 477.40 | 487.35 | 489.45 | 475.00 | 64958 | -1.55% |
| 15 Sep 2023 | 484.90 | 488.10 | 498.10 | 478.40 | 77529 | -0.65% |
| 14 Sep 2023 | 488.05 | 487.00 | 502.70 | 482.95 | 58683 | -0.52% |
| 13 Sep 2023 | 490.60 | 507.50 | 507.50 | 467.05 | 98962 | 0.44% |
| 12 Sep 2023 | 488.45 | 522.90 | 527.90 | 470.55 | 314854 | -5.92% |
| 11 Sep 2023 | 519.20 | 489.25 | 527.10 | 484.00 | 384420 | 7.62% |
| 08 Sep 2023 | 482.45 | 500.00 | 500.00 | 476.35 | 96078 | -2.53% |
| 07 Sep 2023 | 494.95 | 492.00 | 499.95 | 488.70 | 64556 | 1.62% |
| 06 Sep 2023 | 487.05 | 490.95 | 500.00 | 481.55 | 77670 | -0.30% |
| 05 Sep 2023 | 488.50 | 495.80 | 498.25 | 485.85 | 101300 | -1.46% |
| 04 Sep 2023 | 495.75 | 497.00 | 509.80 | 490.50 | 326889 | 0.73% |
| 01 Sep 2023 | 492.15 | 457.00 | 497.85 | 456.95 | 530504 | 8.05% |
| 31 Aug 2023 | 455.50 | 453.80 | 456.95 | 453.20 | 30986 | 0.85% |
| 30 Aug 2023 | 451.65 | 451.00 | 454.40 | 449.75 | 47156 | 0.14% |
| 29 Aug 2023 | 451.00 | 452.95 | 454.00 | 450.00 | 35569 | 0.08% |
| 28 Aug 2023 | 450.65 | 455.00 | 464.50 | 450.00 | 51392 | -1.10% |
| 25 Aug 2023 | 455.65 | 457.80 | 459.60 | 449.75 | 85774 | -0.12% |
| 24 Aug 2023 | 456.20 | 459.95 | 464.00 | 453.45 | 36553 | -0.38% |
| 23 Aug 2023 | 457.95 | 463.75 | 467.00 | 454.85 | 49113 | -0.87% |
| 22 Aug 2023 | 461.95 | 454.15 | 465.40 | 453.00 | 82620 | 1.72% |
| 21 Aug 2023 | 454.15 | 452.95 | 467.10 | 449.95 | 117957 | 0.77% |
| 18 Aug 2023 | 450.70 | 453.75 | 455.55 | 450.00 | 22146 | -0.36% |
| 17 Aug 2023 | 452.35 | 452.05 | 455.45 | 449.75 | 66189 | 0.06% |
| 16 Aug 2023 | 452.10 | 450.00 | 458.10 | 450.00 | 33219 | -0.28% |
| 14 Aug 2023 | 453.35 | 451.35 | 457.85 | 450.00 | 47338 | 0.44% |
| 11 Aug 2023 | 451.35 | 450.50 | 459.00 | 450.00 | 27542 | -0.90% |
| 10 Aug 2023 | 455.45 | 455.45 | 459.30 | 452.15 | 19777 | 0.74% |
| 09 Aug 2023 | 452.10 | 458.90 | 458.90 | 449.75 | 46734 | -0.64% |
| 08 Aug 2023 | 455.00 | 450.20 | 456.45 | 450.20 | 27488 | 1.08% |
| 07 Aug 2023 | 450.15 | 451.05 | 461.15 | 449.75 | 52115 | -0.03% |
| 04 Aug 2023 | 450.30 | 454.30 | 456.35 | 450.00 | 28345 | -0.06% |
| 03 Aug 2023 | 450.55 | 457.00 | 459.85 | 449.75 | 45550 | -1.41% |
| 02 Aug 2023 | 457.00 | 453.85 | 461.80 | 450.00 | 53089 | 0.69% |
| 01 Aug 2023 | 453.85 | 459.00 | 465.10 | 451.30 | 41631 | -1.01% |
| 31 Jul 2023 | 458.50 | 452.50 | 462.00 | 450.50 | 66695 | 1.84% |
| 28 Jul 2023 | 450.20 | 448.80 | 455.00 | 445.60 | 57234 | 0.78% |
| 27 Jul 2023 | 446.70 | 448.95 | 454.85 | 428.50 | 223216 | -0.17% |
| 26 Jul 2023 | 447.45 | 466.50 | 479.50 | 436.80 | 426581 | -3.34% |
| 25 Jul 2023 | 462.90 | 463.00 | 472.40 | 456.30 | 45527 | 0.05% |
| 24 Jul 2023 | 462.65 | 465.35 | 470.65 | 460.40 | 48335 | -0.33% |
| 21 Jul 2023 | 464.20 | 469.75 | 475.00 | 461.10 | 81238 | -0.33% |
| 20 Jul 2023 | 465.75 | 459.95 | 468.00 | 457.95 | 66731 | 1.70% |
| 19 Jul 2023 | 457.95 | 458.00 | 463.80 | 454.00 | 57688 | 0.05% |
| 18 Jul 2023 | 457.70 | 457.75 | 463.95 | 453.00 | 46856 | 0.20% |
| 17 Jul 2023 | 456.80 | 456.00 | 474.00 | 455.00 | 53664 | 0.61% |
| 14 Jul 2023 | 454.05 | 464.30 | 464.30 | 453.00 | 84938 | -1.74% |
| 13 Jul 2023 | 462.10 | 466.35 | 479.35 | 455.30 | 68096 | -0.41% |
| 12 Jul 2023 | 464.00 | 460.00 | 469.00 | 460.00 | 43502 | 0.24% |
| 11 Jul 2023 | 462.90 | 467.00 | 469.00 | 459.10 | 44481 | 0.60% |
| 10 Jul 2023 | 460.15 | 463.00 | 466.00 | 452.50 | 39645 | 0.22% |
| 07 Jul 2023 | 459.15 | 453.00 | 464.00 | 451.05 | 88261 | 0.40% |
| 06 Jul 2023 | 457.30 | 465.00 | 470.40 | 454.00 | 117318 | -1.94% |
| 05 Jul 2023 | 466.35 | 470.00 | 476.00 | 460.10 | 61923 | -0.59% |
| 04 Jul 2023 | 469.10 | 474.80 | 481.20 | 467.10 | 41478 | -0.22% |
| 03 Jul 2023 | 470.15 | 471.00 | 478.95 | 466.30 | 56803 | -0.27% |
| 30 Jun 2023 | 471.40 | 476.55 | 479.90 | 465.00 | 60286 | -1.08% |
| 28 Jun 2023 | 476.55 | 472.80 | 493.60 | 472.20 | 155423 | 1.20% |
| 27 Jun 2023 | 470.90 | 469.85 | 473.50 | 466.20 | 41857 | 0.88% |
| 26 Jun 2023 | 466.80 | 476.00 | 478.95 | 465.00 | 85469 | -1.20% |
| 23 Jun 2023 | 472.45 | 464.95 | 492.00 | 462.25 | 467215 | 2.52% |
| 22 Jun 2023 | 460.85 | 456.95 | 466.00 | 455.00 | 116775 | 1.21% |
| 21 Jun 2023 | 455.35 | 465.10 | 467.05 | 451.10 | 72723 | -1.61% |
| 20 Jun 2023 | 462.80 | 466.00 | 474.00 | 462.00 | 65275 | -0.79% |
| 19 Jun 2023 | 466.50 | 465.65 | 468.40 | 460.55 | 69628 | 0.58% |
| 16 Jun 2023 | 463.80 | 476.00 | 477.20 | 460.80 | 124073 | -2.12% |
| 15 Jun 2023 | 473.85 | 445.85 | 485.80 | 442.90 | 673231 | 6.54% |
| 14 Jun 2023 | 444.75 | 441.70 | 447.95 | 438.50 | 51166 | 1.19% |
| 13 Jun 2023 | 439.50 | 432.70 | 452.00 | 432.05 | 170055 | 2.08% |
| 12 Jun 2023 | 430.55 | 437.90 | 442.00 | 428.00 | 63370 | -1.44% |
| 09 Jun 2023 | 436.85 | 428.00 | 439.00 | 427.85 | 61760 | 2.16% |
| 08 Jun 2023 | 427.60 | 442.00 | 446.40 | 421.75 | 206969 | -1.88% |
| 07 Jun 2023 | 435.80 | 444.30 | 448.05 | 435.00 | 140784 | -1.43% |
| 06 Jun 2023 | 442.10 | 444.65 | 457.40 | 440.10 | 149690 | -0.55% |
| 05 Jun 2023 | 444.55 | 433.00 | 447.90 | 428.40 | 198140 | 2.79% |
| 02 Jun 2023 | 432.50 | 443.25 | 448.00 | 430.35 | 107117 | -1.95% |
| 01 Jun 2023 | 441.10 | 432.65 | 447.70 | 432.65 | 190507 | 1.92% |
| 31 May 2023 | 432.80 | 429.90 | 447.00 | 426.70 | 169101 | 2.14% |
| 30 May 2023 | 423.75 | 426.75 | 426.75 | 422.30 | 46998 | -0.62% |
| 29 May 2023 | 426.40 | 428.70 | 433.65 | 420.05 | 56020 | 0.05% |
| 26 May 2023 | 426.20 | 433.95 | 444.00 | 422.60 | 131726 | -1.55% |
| 25 May 2023 | 432.90 | 426.00 | 435.00 | 426.00 | 79898 | 1.45% |
| 24 May 2023 | 426.70 | 422.95 | 430.00 | 420.00 | 129448 | 0.06% |
| 23 May 2023 | 426.45 | 442.00 | 444.85 | 423.00 | 217266 | -2.94% |
| 22 May 2023 | 439.35 | 424.90 | 444.40 | 420.00 | 203434 | 4.91% |
| 19 May 2023 | 418.80 | 419.95 | 435.95 | 397.05 | 282658 | -0.27% |
| 18 May 2023 | 419.95 | 422.50 | 423.80 | 418.00 | 77671 | -0.13% |
| 17 May 2023 | 420.50 | 420.70 | 426.90 | 416.05 | 170629 | 0.43% |
| 16 May 2023 | 418.70 | 417.90 | 427.90 | 410.10 | 676278 | 1.39% |
| 15 May 2023 | 412.95 | 375.40 | 417.90 | 375.40 | 1067844 | 10.46% |
| 12 May 2023 | 373.85 | 376.50 | 376.50 | 371.10 | 16581 | -0.44% |
| 11 May 2023 | 375.50 | 377.70 | 379.50 | 373.00 | 34203 | -0.12% |
| 10 May 2023 | 375.95 | 376.00 | 380.95 | 372.40 | 88828 | 1.10% |
| 09 May 2023 | 371.85 | 369.00 | 383.00 | 368.95 | 110057 | 1.60% |
| 08 May 2023 | 366.00 | 360.05 | 374.60 | 360.05 | 91556 | 2.15% |
| 05 May 2023 | 358.30 | 359.50 | 364.45 | 356.05 | 28688 | -1.12% |
| 04 May 2023 | 362.35 | 360.70 | 366.65 | 360.70 | 35567 | 0.17% |
| 03 May 2023 | 361.75 | 361.95 | 363.90 | 360.10 | 19478 | 0.06% |
| 02 May 2023 | 361.55 | 362.50 | 364.60 | 360.70 | 31020 | 0.82% |
| 28 Apr 2023 | 358.60 | 360.50 | 362.00 | 355.35 | 17945 | -0.03% |
| 27 Apr 2023 | 358.70 | 358.75 | 363.75 | 356.05 | 40006 | 0.77% |
| 26 Apr 2023 | 355.95 | 354.55 | 359.80 | 351.70 | 49121 | 1.40% |
| 25 Apr 2023 | 351.05 | 349.80 | 355.05 | 348.00 | 28366 | 1.17% |
| 24 Apr 2023 | 347.00 | 354.30 | 354.30 | 346.00 | 25284 | -1.28% |
| 21 Apr 2023 | 351.50 | 351.30 | 356.15 | 350.30 | 17190 | 0.17% |
| 20 Apr 2023 | 350.90 | 357.70 | 358.20 | 348.00 | 25055 | -0.43% |
| 19 Apr 2023 | 352.40 | 358.45 | 360.25 | 351.00 | 43964 | -1.41% |
| 18 Apr 2023 | 357.45 | 353.95 | 361.80 | 353.00 | 56045 | 1.71% |
| 17 Apr 2023 | 351.45 | 374.05 | 381.00 | 344.15 | 290438 | -6.04% |
| 13 Apr 2023 | 374.05 | 371.00 | 379.80 | 371.00 | 28599 | -0.19% |
| 12 Apr 2023 | 374.75 | 378.80 | 378.80 | 373.05 | 16569 | -0.56% |
| 11 Apr 2023 | 376.85 | 379.00 | 384.75 | 372.65 | 38919 | 0.32% |
| 10 Apr 2023 | 375.65 | 375.00 | 377.70 | 367.10 | 28975 | 0.51% |
| 06 Apr 2023 | 373.75 | 375.00 | 382.60 | 372.85 | 38817 | 0.12% |
| 05 Apr 2023 | 373.30 | 370.60 | 379.35 | 369.10 | 44852 | 1.63% |
| 03 Apr 2023 | 367.30 | 368.90 | 372.60 | 364.55 | 24848 | 0.07% |
| 31 Mar 2023 | 367.05 | 376.30 | 376.30 | 362.80 | 29089 | -1.01% |
| 29 Mar 2023 | 370.80 | 364.10 | 375.00 | 362.95 | 38849 | 2.36% |
| 28 Mar 2023 | 362.25 | 365.85 | 370.40 | 360.00 | 33304 | -0.01% |
| 27 Mar 2023 | 362.30 | 361.20 | 367.30 | 361.00 | 21438 | -0.41% |
| 24 Mar 2023 | 363.80 | 368.55 | 371.90 | 361.15 | 41029 | -1.29% |
| 23 Mar 2023 | 368.55 | 377.80 | 381.55 | 365.35 | 52876 | -2.96% |
| 22 Mar 2023 | 379.80 | 385.00 | 390.00 | 377.25 | 123334 | -0.03% |
| 21 Mar 2023 | 379.90 | 370.10 | 382.50 | 363.50 | 193708 | 4.18% |
| 20 Mar 2023 | 364.65 | 359.00 | 367.00 | 355.75 | 27417 | 0.48% |
| 17 Mar 2023 | 362.90 | 358.90 | 365.75 | 355.10 | 21595 | 2.11% |
| 16 Mar 2023 | 355.40 | 358.00 | 360.10 | 353.50 | 81530 | -0.81% |
| 15 Mar 2023 | 358.30 | 364.60 | 370.00 | 357.00 | 43136 | -1.23% |
| 14 Mar 2023 | 362.75 | 361.25 | 367.90 | 357.75 | 98236 | 0.92% |
| 13 Mar 2023 | 359.45 | 365.65 | 374.00 | 357.95 | 85678 | -0.95% |
| 10 Mar 2023 | 362.90 | 350.00 | 368.95 | 346.00 | 102712 | 3.01% |
| 09 Mar 2023 | 352.30 | 352.55 | 361.35 | 351.00 | 38448 | 0.70% |
| 08 Mar 2023 | 349.85 | 342.10 | 353.10 | 342.10 | 22436 | 0.73% |
| 06 Mar 2023 | 347.30 | 349.45 | 354.20 | 346.25 | 11060 | -0.12% |
| 03 Mar 2023 | 347.70 | 356.15 | 360.20 | 346.80 | 26655 | -1.88% |
| 02 Mar 2023 | 354.35 | 349.55 | 359.00 | 346.55 | 72946 | 1.50% |
| 01 Mar 2023 | 349.10 | 348.30 | 351.00 | 344.00 | 44258 | 1.87% |
| 28 Feb 2023 | 342.70 | 327.20 | 347.00 | 327.20 | 62668 | 5.27% |
| 27 Feb 2023 | 325.55 | 326.10 | 335.00 | 317.05 | 77619 | -0.40% |
| 24 Feb 2023 | 326.85 | 330.55 | 336.90 | 325.00 | 13656 | -1.12% |
| 23 Feb 2023 | 330.55 | 329.55 | 333.00 | 328.10 | 16060 | 1.29% |
| 22 Feb 2023 | 326.35 | 326.00 | 331.70 | 325.05 | 19066 | -0.12% |
| 21 Feb 2023 | 326.75 | 331.70 | 332.90 | 325.00 | 26306 | -1.49% |
| 20 Feb 2023 | 331.70 | 334.00 | 337.20 | 331.00 | 10269 | -0.60% |
| 17 Feb 2023 | 333.70 | 334.35 | 337.45 | 332.00 | 9093 | -0.19% |
| 16 Feb 2023 | 334.35 | 329.60 | 336.80 | 329.00 | 16915 | 1.61% |
| 15 Feb 2023 | 329.05 | 329.40 | 334.95 | 326.55 | 14582 | 0.20% |
| 14 Feb 2023 | 328.40 | 333.10 | 333.90 | 327.00 | 14901 | -1.41% |
| 13 Feb 2023 | 333.10 | 330.40 | 337.05 | 327.25 | 28194 | 0.29% |
| 10 Feb 2023 | 332.15 | 333.40 | 338.20 | 330.00 | 23078 | -0.45% |
| 09 Feb 2023 | 333.65 | 337.90 | 342.90 | 332.00 | 25876 | -0.76% |
| 08 Feb 2023 | 336.20 | 335.20 | 340.00 | 328.50 | 20545 | 0.81% |
| 07 Feb 2023 | 333.50 | 336.10 | 339.80 | 330.35 | 16709 | -0.27% |
| 06 Feb 2023 | 334.40 | 339.50 | 341.45 | 332.45 | 24245 | -0.12% |
| 03 Feb 2023 | 334.80 | 333.35 | 337.45 | 328.30 | 43436 | 0.95% |
| 02 Feb 2023 | 331.65 | 330.65 | 339.00 | 325.00 | 43339 | 0.30% |
| 01 Feb 2023 | 330.65 | 349.05 | 354.90 | 325.00 | 67781 | -4.45% |
| 31 Jan 2023 | 346.05 | 342.00 | 348.20 | 338.65 | 26280 | 1.05% |
| 30 Jan 2023 | 342.45 | 339.00 | 351.95 | 339.00 | 33557 | -0.98% |
| 27 Jan 2023 | 345.85 | 355.20 | 367.00 | 337.20 | 69628 | -2.62% |
| 25 Jan 2023 | 355.15 | 345.10 | 362.70 | 345.00 | 105336 | 3.72% |
| 24 Jan 2023 | 342.40 | 345.00 | 348.75 | 341.20 | 23204 | -1.15% |
| 23 Jan 2023 | 346.40 | 355.00 | 359.95 | 344.00 | 28004 | -1.88% |
| 20 Jan 2023 | 353.05 | 358.90 | 360.15 | 351.25 | 22208 | -1.58% |
| 19 Jan 2023 | 358.70 | 346.85 | 361.10 | 344.20 | 51067 | 3.42% |
| 18 Jan 2023 | 346.85 | 352.40 | 353.00 | 343.75 | 41967 | -1.74% |
| 17 Jan 2023 | 353.00 | 356.95 | 362.90 | 351.00 | 19386 | -0.87% |
| 16 Jan 2023 | 356.10 | 364.15 | 367.70 | 355.00 | 24420 | -1.71% |
| 13 Jan 2023 | 362.30 | 361.35 | 365.00 | 360.05 | 39354 | 0.78% |
| 12 Jan 2023 | 359.50 | 362.00 | 363.80 | 355.45 | 76582 | 1.60% |
| 11 Jan 2023 | 353.85 | 338.45 | 356.75 | 338.00 | 123338 | 5.08% |
| 10 Jan 2023 | 336.75 | 337.05 | 341.85 | 332.90 | 32417 | 0.42% |
| 09 Jan 2023 | 335.35 | 343.00 | 346.70 | 330.15 | 86439 | -1.87% |
| 06 Jan 2023 | 341.75 | 334.90 | 347.00 | 324.75 | 53238 | 2.50% |
| 05 Jan 2023 | 333.40 | 332.90 | 335.90 | 331.15 | 19179 | 0.56% |
| 04 Jan 2023 | 331.55 | 335.50 | 341.60 | 329.70 | 42773 | -1.84% |
| 03 Jan 2023 | 337.75 | 341.90 | 343.75 | 337.00 | 26342 | -0.75% |
| 02 Jan 2023 | 340.30 | 345.00 | 347.40 | 336.65 | 38554 | -1.45% |
| 30 Dec 2022 | 345.30 | 343.75 | 350.00 | 340.00 | 57977 | 0.96% |
| 29 Dec 2022 | 342.00 | 345.00 | 348.10 | 338.00 | 74393 | 0.10% |
| 28 Dec 2022 | 341.65 | 334.90 | 344.70 | 332.50 | 77104 | 3.53% |
| 27 Dec 2022 | 330.00 | 320.25 | 334.45 | 320.25 | 75397 | 3.77% |
| 26 Dec 2022 | 318.00 | 295.25 | 324.35 | 294.45 | 137220 | 4.02% |
| 23 Dec 2022 | 305.70 | 332.00 | 336.45 | 301.10 | 112606 | -9.40% |
| 22 Dec 2022 | 337.40 | 360.65 | 365.10 | 335.10 | 101093 | -6.26% |
| 21 Dec 2022 | 359.95 | 380.15 | 388.50 | 355.30 | 127293 | -6.17% |
| 20 Dec 2022 | 383.60 | 387.00 | 388.50 | 378.00 | 66468 | 0.04% |
| 19 Dec 2022 | 383.45 | 375.20 | 384.85 | 370.20 | 76496 | 2.71% |
| 16 Dec 2022 | 373.35 | 380.00 | 381.05 | 367.85 | 83031 | -1.59% |
| 15 Dec 2022 | 379.40 | 382.70 | 386.05 | 376.00 | 46092 | -0.86% |
| 14 Dec 2022 | 382.70 | 387.45 | 392.00 | 380.95 | 68491 | -1.23% |
| 13 Dec 2022 | 387.45 | 384.70 | 393.90 | 382.00 | 135705 | 1.23% |
| 12 Dec 2022 | 382.75 | 379.90 | 387.50 | 373.65 | 122347 | 1.97% |
| 09 Dec 2022 | 375.35 | 380.00 | 383.75 | 361.20 | 144646 | -0.36% |
| 08 Dec 2022 | 376.70 | 380.50 | 382.90 | 370.20 | 87655 | -0.96% |
| 07 Dec 2022 | 380.35 | 389.35 | 389.35 | 377.50 | 59723 | -2.02% |
| 06 Dec 2022 | 388.20 | 382.80 | 393.00 | 381.30 | 149198 | 1.68% |
| 05 Dec 2022 | 381.80 | 379.15 | 384.95 | 375.80 | 72233 | 1.21% |
| 02 Dec 2022 | 377.25 | 379.50 | 382.00 | 371.30 | 98807 | -0.09% |
| 01 Dec 2022 | 377.60 | 379.90 | 386.90 | 376.10 | 55947 | -0.41% |
| 30 Nov 2022 | 379.15 | 375.00 | 383.00 | 374.85 | 55684 | 1.16% |
| 29 Nov 2022 | 374.80 | 381.95 | 389.60 | 373.90 | 78015 | -1.21% |
| 28 Nov 2022 | 379.40 | 382.00 | 385.80 | 375.10 | 111243 | -1.42% |
| 25 Nov 2022 | 384.85 | 382.85 | 394.45 | 381.70 | 72835 | 1.25% |
| 24 Nov 2022 | 380.10 | 396.25 | 399.75 | 375.30 | 309614 | -4.08% |
| 23 Nov 2022 | 396.25 | 397.75 | 398.90 | 394.20 | 62646 | 0.38% |
| 22 Nov 2022 | 394.75 | 396.90 | 399.00 | 393.05 | 169719 | 0.41% |
| 21 Nov 2022 | 393.15 | 389.70 | 399.00 | 383.00 | 265001 | 1.35% |
| 18 Nov 2022 | 387.90 | 373.45 | 389.80 | 372.05 | 125916 | 4.37% |
| 17 Nov 2022 | 371.65 | 374.85 | 386.00 | 370.00 | 142503 | -0.44% |
| 16 Nov 2022 | 373.30 | 372.70 | 379.85 | 370.50 | 73267 | 0.16% |
| 15 Nov 2022 | 372.70 | 364.50 | 380.25 | 363.75 | 143017 | 1.07% |
| 14 Nov 2022 | 368.75 | 375.70 | 375.70 | 365.20 | 76528 | -1.63% |
| 11 Nov 2022 | 374.85 | 374.85 | 384.50 | 373.20 | 88298 | 0.51% |
| 10 Nov 2022 | 372.95 | 386.75 | 395.15 | 368.50 | 174558 | -3.57% |
| 09 Nov 2022 | 386.75 | 393.00 | 393.00 | 385.50 | 52077 | -0.51% |
| 07 Nov 2022 | 388.75 | 394.70 | 397.65 | 385.90 | 162228 | -1.69% |
| 04 Nov 2022 | 395.45 | 384.35 | 399.00 | 375.15 | 249583 | 2.89% |
| 03 Nov 2022 | 384.35 | 399.20 | 399.20 | 380.50 | 155388 | -3.00% |
| 02 Nov 2022 | 396.25 | 383.05 | 398.20 | 383.05 | 113466 | 2.47% |
| 01 Nov 2022 | 386.70 | 389.00 | 399.00 | 383.30 | 229400 | -0.53% |
| 31 Oct 2022 | 388.75 | 385.00 | 391.35 | 376.20 | 258305 | 2.14% |
| 28 Oct 2022 | 380.60 | 363.20 | 384.00 | 361.30 | 378788 | 5.33% |
| 27 Oct 2022 | 361.35 | 365.05 | 373.00 | 360.00 | 92561 | -1.01% |
| 25 Oct 2022 | 365.05 | 365.00 | 368.00 | 361.00 | 109782 | 1.43% |
| 24 Oct 2022 | 359.90 | 364.95 | 369.00 | 358.00 | 58037 | 1.57% |
| 21 Oct 2022 | 354.35 | 347.80 | 357.40 | 342.00 | 216794 | 2.75% |
| 20 Oct 2022 | 344.85 | 344.50 | 352.25 | 334.50 | 114325 | 0.03% |
| 19 Oct 2022 | 344.75 | 357.00 | 359.20 | 342.00 | 98717 | -3.30% |
| 18 Oct 2022 | 356.50 | 362.45 | 364.00 | 352.65 | 74802 | -0.89% |
| 17 Oct 2022 | 359.70 | 360.10 | 365.50 | 356.95 | 66014 | -0.10% |
| 14 Oct 2022 | 360.05 | 360.15 | 378.00 | 357.75 | 124937 | 0.25% |
| 13 Oct 2022 | 359.15 | 355.00 | 376.00 | 353.45 | 323320 | -0.04% |
| 12 Oct 2022 | 359.30 | 359.00 | 363.75 | 350.10 | 103651 | 0.49% |
| 11 Oct 2022 | 357.55 | 369.40 | 369.70 | 355.00 | 136373 | -1.54% |
| 10 Oct 2022 | 363.15 | 342.15 | 367.00 | 342.15 | 273384 | 4.01% |
| 07 Oct 2022 | 349.15 | 344.05 | 357.75 | 343.00 | 170210 | 1.16% |
| 06 Oct 2022 | 345.15 | 355.80 | 356.00 | 343.30 | 162826 | -2.31% |
| 04 Oct 2022 | 353.30 | 334.45 | 370.95 | 333.60 | 683097 | 6.18% |
| 03 Oct 2022 | 332.75 | 331.90 | 341.75 | 330.00 | 113230 | 0.51% |
| 30 Sep 2022 | 331.05 | 322.00 | 334.80 | 317.50 | 180108 | 2.57% |
| 29 Sep 2022 | 322.75 | 321.00 | 331.90 | 317.25 | 151937 | 1.56% |
| 28 Sep 2022 | 317.80 | 320.00 | 328.50 | 317.50 | 186888 | -1.40% |
| 27 Sep 2022 | 322.30 | 344.50 | 344.90 | 320.80 | 388254 | -5.09% |
| 26 Sep 2022 | 339.60 | 317.20 | 348.00 | 315.10 | 909115 | 6.74% |
| 23 Sep 2022 | 318.15 | 328.00 | 328.00 | 317.50 | 118158 | -3.06% |
| 22 Sep 2022 | 328.20 | 328.80 | 332.95 | 318.95 | 108432 | 0.77% |
| 21 Sep 2022 | 325.70 | 327.90 | 338.10 | 315.75 | 271015 | -0.85% |
| 20 Sep 2022 | 328.50 | 314.25 | 344.25 | 314.25 | 709321 | 5.07% |
| 19 Sep 2022 | 312.65 | 312.00 | 314.90 | 309.85 | 149999 | 0.32% |
| 16 Sep 2022 | 311.65 | 311.90 | 329.05 | 309.50 | 375902 | 0.16% |
| 15 Sep 2022 | 311.15 | 314.00 | 314.85 | 310.00 | 86909 | -0.32% |
| 14 Sep 2022 | 312.15 | 309.00 | 322.15 | 306.80 | 191640 | 0.60% |
| 13 Sep 2022 | 310.30 | 311.10 | 314.65 | 305.00 | 129035 | 0.03% |
| 12 Sep 2022 | 310.20 | 314.80 | 316.40 | 309.75 | 93255 | -0.78% |
| 09 Sep 2022 | 312.65 | 312.80 | 317.60 | 309.50 | 148015 | 0.74% |
| 08 Sep 2022 | 310.35 | 315.00 | 338.00 | 310.00 | 512439 | -1.07% |
| 07 Sep 2022 | 313.70 | 313.65 | 319.90 | 311.90 | 140260 | -0.44% |
| 06 Sep 2022 | 315.10 | 314.70 | 321.40 | 306.50 | 532386 | 0.85% |
| 05 Sep 2022 | 312.45 | 286.00 | 318.80 | 281.20 | 1259396 | 9.19% |
| 02 Sep 2022 | 286.15 | 285.00 | 294.95 | 282.30 | 266977 | 0.81% |
| 01 Sep 2022 | 283.85 | 282.00 | 286.70 | 281.30 | 116012 | -0.32% |
| 30 Aug 2022 | 284.75 | 276.00 | 292.00 | 275.05 | 476694 | 4.09% |
| 29 Aug 2022 | 273.55 | 269.70 | 281.25 | 266.60 | 170057 | -0.89% |
| 26 Aug 2022 | 276.00 | 282.00 | 283.35 | 273.00 | 163360 | -1.13% |
| 25 Aug 2022 | 279.15 | 274.80 | 286.65 | 274.80 | 388434 | 1.58% |
| 24 Aug 2022 | 274.80 | 281.95 | 289.50 | 271.00 | 1205969 | -2.03% |
| 23 Aug 2022 | 280.50 | 236.60 | 283.80 | 236.60 | 2509354 | 17.98% |
| 22 Aug 2022 | 237.75 | 241.00 | 246.45 | 236.05 | 84376 | -1.59% |
| 19 Aug 2022 | 241.60 | 243.30 | 247.00 | 237.40 | 193515 | 0.06% |
| 18 Aug 2022 | 241.45 | 228.10 | 245.30 | 227.20 | 273970 | 5.85% |
| 17 Aug 2022 | 228.10 | 229.05 | 231.95 | 227.15 | 63917 | -0.35% |
| 16 Aug 2022 | 228.90 | 232.75 | 233.50 | 227.00 | 48266 | 0.31% |
| 12 Aug 2022 | 228.20 | 230.35 | 232.40 | 227.00 | 44343 | -0.44% |
| 11 Aug 2022 | 229.20 | 229.00 | 231.75 | 227.10 | 58544 | 1.19% |
| 10 Aug 2022 | 226.50 | 235.00 | 237.40 | 225.00 | 134721 | -4.11% |
| 08 Aug 2022 | 236.20 | 243.40 | 243.40 | 234.35 | 50722 | -2.54% |
| 05 Aug 2022 | 242.35 | 236.90 | 244.90 | 236.90 | 119922 | 2.71% |
| 04 Aug 2022 | 235.95 | 237.85 | 243.50 | 235.00 | 128398 | 0.11% |
| 03 Aug 2022 | 235.70 | 241.00 | 246.70 | 234.65 | 76213 | -2.18% |
| 02 Aug 2022 | 240.95 | 240.35 | 247.10 | 237.35 | 128801 | 0.75% |
| 01 Aug 2022 | 239.15 | 238.80 | 244.10 | 237.05 | 100867 | 1.44% |
| 29 Jul 2022 | 235.75 | 241.35 | 242.95 | 234.65 | 92975 | -1.75% |
| 28 Jul 2022 | 239.95 | 244.00 | 246.40 | 238.50 | 87892 | -0.95% |
| 27 Jul 2022 | 242.25 | 249.00 | 251.30 | 240.35 | 143351 | -2.20% |
| 26 Jul 2022 | 247.70 | 248.40 | 262.00 | 245.00 | 588462 | 0.63% |
| 25 Jul 2022 | 246.15 | 247.00 | 255.50 | 241.10 | 528380 | 0.76% |
| 22 Jul 2022 | 244.30 | 230.80 | 249.15 | 230.80 | 710610 | 7.03% |
| 21 Jul 2022 | 228.25 | 226.65 | 233.35 | 226.05 | 102406 | 1.22% |
| 20 Jul 2022 | 225.50 | 226.00 | 232.20 | 224.50 | 106306 | 0.40% |
| 19 Jul 2022 | 224.60 | 222.00 | 229.00 | 221.25 | 75367 | 0.90% |
| 18 Jul 2022 | 222.60 | 222.00 | 223.45 | 220.00 | 51352 | 1.99% |
| 15 Jul 2022 | 218.25 | 220.35 | 222.15 | 214.40 | 87740 | -0.46% |
| 14 Jul 2022 | 219.25 | 227.65 | 228.90 | 217.55 | 107202 | -2.92% |
| 13 Jul 2022 | 225.85 | 230.00 | 241.00 | 225.10 | 274178 | -1.46% |
| 12 Jul 2022 | 229.20 | 232.90 | 235.00 | 227.25 | 111190 | -1.16% |
| 11 Jul 2022 | 231.90 | 223.70 | 233.45 | 222.10 | 131152 | 3.23% |
| 08 Jul 2022 | 224.65 | 224.90 | 234.75 | 222.25 | 165377 | 0.33% |
| 07 Jul 2022 | 223.90 | 232.90 | 233.00 | 220.60 | 133047 | -2.25% |
| 06 Jul 2022 | 229.05 | 227.00 | 231.90 | 223.50 | 110215 | 0.90% |
| 05 Jul 2022 | 227.00 | 240.00 | 240.15 | 224.10 | 168857 | -2.93% |
| 04 Jul 2022 | 233.85 | 217.00 | 238.70 | 213.55 | 459102 | 8.31% |
| 01 Jul 2022 | 215.90 | 217.25 | 217.35 | 210.50 | 61516 | -0.69% |
| 30 Jun 2022 | 217.40 | 217.90 | 220.85 | 212.70 | 74047 | 0.28% |
| 29 Jun 2022 | 216.80 | 217.25 | 224.60 | 216.00 | 106494 | -1.70% |
| 28 Jun 2022 | 220.55 | 211.50 | 223.60 | 210.65 | 153806 | 4.72% |
| 27 Jun 2022 | 210.60 | 213.95 | 217.75 | 209.00 | 76949 | -0.40% |
| 24 Jun 2022 | 211.45 | 208.10 | 214.00 | 208.10 | 96664 | 2.77% |
| 23 Jun 2022 | 205.75 | 201.95 | 207.70 | 200.10 | 136725 | 3.70% |
| 22 Jun 2022 | 198.40 | 204.00 | 204.00 | 195.20 | 69890 | -2.58% |
| 21 Jun 2022 | 203.65 | 190.00 | 205.45 | 190.00 | 162557 | 8.04% |
| 20 Jun 2022 | 188.50 | 199.70 | 201.80 | 182.65 | 192545 | -5.28% |
| 17 Jun 2022 | 199.00 | 203.00 | 206.00 | 196.90 | 140992 | -1.49% |
| 16 Jun 2022 | 202.00 | 217.35 | 221.60 | 200.50 | 165926 | -6.20% |
| 15 Jun 2022 | 215.35 | 218.00 | 221.30 | 213.20 | 55876 | -0.51% |
| 14 Jun 2022 | 216.45 | 213.00 | 219.75 | 210.65 | 105683 | 2.12% |
| 13 Jun 2022 | 211.95 | 217.00 | 218.80 | 210.30 | 160151 | -4.98% |
| 10 Jun 2022 | 223.05 | 220.50 | 228.70 | 218.15 | 176687 | 0.41% |
| 09 Jun 2022 | 222.15 | 226.60 | 230.20 | 220.50 | 156723 | -2.42% |
| 08 Jun 2022 | 227.65 | 233.90 | 236.80 | 226.00 | 116192 | -2.28% |
| 07 Jun 2022 | 232.95 | 234.00 | 236.70 | 229.20 | 155572 | -0.91% |
| 06 Jun 2022 | 235.10 | 238.05 | 245.95 | 231.70 | 353074 | -0.84% |
| 03 Jun 2022 | 237.10 | 249.00 | 253.45 | 236.00 | 396881 | -4.12% |
| 02 Jun 2022 | 247.30 | 248.00 | 254.00 | 245.30 | 216866 | -0.96% |
| 01 Jun 2022 | 249.70 | 257.80 | 257.90 | 247.10 | 481493 | -1.67% |
| 31 May 2022 | 253.95 | 231.20 | 262.50 | 229.70 | 1736603 | 9.84% |
| 30 May 2022 | 231.20 | 228.60 | 239.00 | 228.00 | 246619 | 1.65% |
| 27 May 2022 | 227.45 | 230.70 | 236.00 | 226.20 | 220893 | -0.18% |
| 26 May 2022 | 227.85 | 224.25 | 233.25 | 211.05 | 508310 | 2.17% |
| 25 May 2022 | 223.00 | 226.45 | 230.60 | 213.05 | 230305 | -1.04% |
| 24 May 2022 | 225.35 | 238.50 | 239.75 | 220.10 | 301972 | -5.43% |
| 23 May 2022 | 238.30 | 229.00 | 249.50 | 226.15 | 1329820 | 3.45% |
| 20 May 2022 | 230.35 | 226.85 | 236.25 | 224.95 | 361600 | 3.81% |
| 19 May 2022 | 221.90 | 216.70 | 223.70 | 212.50 | 144474 | -0.74% |
| 18 May 2022 | 223.55 | 232.00 | 236.95 | 221.55 | 252785 | -2.95% |
| 17 May 2022 | 230.35 | 221.80 | 232.70 | 220.80 | 267403 | 4.68% |
| 16 May 2022 | 220.05 | 210.20 | 222.00 | 206.65 | 293811 | 3.82% |
| 13 May 2022 | 211.95 | 211.65 | 225.00 | 207.55 | 472696 | 1.92% |
| 12 May 2022 | 207.95 | 199.70 | 212.00 | 194.50 | 475740 | 3.87% |
| 11 May 2022 | 200.20 | 218.50 | 223.85 | 196.40 | 568119 | -8.81% |
| 10 May 2022 | 219.55 | 235.10 | 238.30 | 216.20 | 564378 | -6.36% |
| 09 May 2022 | 234.45 | 223.20 | 244.40 | 221.45 | 1477268 | 5.87% |
| 06 May 2022 | 221.45 | 228.65 | 228.65 | 216.80 | 443954 | -3.95% |
| 05 May 2022 | 230.55 | 220.90 | 243.70 | 220.90 | 1458920 | 4.91% |
| 04 May 2022 | 219.75 | 226.45 | 236.00 | 216.00 | 761443 | -2.83% |
| 02 May 2022 | 226.15 | 237.00 | 241.90 | 223.50 | 1539026 | -3.83% |
| 29 Apr 2022 | 235.15 | 208.35 | 239.40 | 204.00 | 3880389 | 14.04% |
| 28 Apr 2022 | 206.20 | 206.95 | 212.10 | 203.35 | 354822 | 1.15% |
| 27 Apr 2022 | 203.85 | 191.90 | 212.40 | 188.65 | 795713 | 6.23% |
| 26 Apr 2022 | 191.90 | 191.90 | 197.00 | 191.00 | 48641 | 0.42% |
| 25 Apr 2022 | 191.10 | 196.10 | 196.10 | 188.00 | 89131 | -3.36% |
| 22 Apr 2022 | 197.75 | 196.50 | 203.95 | 194.85 | 109514 | 0.84% |
| 21 Apr 2022 | 196.10 | 198.00 | 201.00 | 195.05 | 56455 | 0.46% |
| 20 Apr 2022 | 195.20 | 194.40 | 199.45 | 192.05 | 133043 | -0.43% |
| 19 Apr 2022 | 196.05 | 208.00 | 213.05 | 190.20 | 213773 | -5.08% |
| 18 Apr 2022 | 206.55 | 208.40 | 217.15 | 203.95 | 308151 | -1.12% |
| 13 Apr 2022 | 208.90 | 214.35 | 219.40 | 207.00 | 373126 | -1.07% |
| 12 Apr 2022 | 211.15 | 213.00 | 219.90 | 208.00 | 1152492 | -0.31% |
| 11 Apr 2022 | 211.80 | 185.50 | 213.80 | 185.50 | 1765817 | 13.87% |
| 08 Apr 2022 | 186.00 | 187.50 | 189.50 | 184.65 | 73422 | 0.16% |
| 07 Apr 2022 | 185.70 | 187.75 | 189.40 | 182.55 | 69109 | 0.81% |
| 06 Apr 2022 | 184.20 | 184.40 | 192.80 | 182.20 | 175371 | -0.16% |
| 05 Apr 2022 | 184.50 | 186.95 | 188.00 | 183.00 | 58471 | 0.08% |
| 04 Apr 2022 | 184.35 | 187.80 | 188.35 | 184.00 | 56155 | 0.27% |
| 01 Apr 2022 | 183.85 | 182.00 | 187.25 | 181.05 | 60185 | 2.08% |
| 31 Mar 2022 | 180.10 | 181.25 | 183.00 | 177.30 | 182800 | -1.23% |
| 30 Mar 2022 | 182.35 | 185.00 | 188.40 | 181.80 | 89948 | -0.19% |
| 29 Mar 2022 | 182.70 | 189.00 | 189.00 | 182.00 | 81082 | -1.80% |
| 28 Mar 2022 | 186.05 | 189.00 | 189.85 | 183.50 | 55629 | -0.35% |
| 25 Mar 2022 | 186.70 | 186.60 | 192.25 | 180.20 | 126204 | 0.81% |
| 24 Mar 2022 | 185.20 | 186.85 | 188.00 | 183.60 | 60526 | 0.22% |
| 23 Mar 2022 | 184.80 | 188.00 | 192.60 | 184.00 | 143002 | 0.08% |
| 22 Mar 2022 | 184.65 | 183.85 | 185.95 | 181.00 | 64275 | 1.60% |
| 21 Mar 2022 | 181.75 | 188.00 | 189.70 | 180.30 | 73430 | -2.47% |
| 17 Mar 2022 | 186.35 | 188.75 | 192.70 | 185.70 | 83540 | -1.82% |
| 16 Mar 2022 | 189.80 | 192.40 | 193.30 | 187.40 | 64025 | 1.06% |
| 15 Mar 2022 | 187.80 | 193.50 | 196.15 | 185.60 | 105831 | -2.95% |
| 14 Mar 2022 | 193.50 | 195.95 | 209.90 | 191.45 | 495584 | -0.15% |
| 11 Mar 2022 | 193.80 | 189.85 | 195.50 | 188.80 | 70429 | 2.59% |
| 10 Mar 2022 | 188.90 | 195.00 | 198.10 | 188.00 | 100002 | -0.40% |
| 09 Mar 2022 | 189.65 | 187.90 | 194.60 | 183.60 | 176492 | 3.55% |
| 08 Mar 2022 | 183.15 | 176.30 | 184.45 | 175.00 | 90413 | 3.89% |
| 07 Mar 2022 | 176.30 | 178.00 | 180.85 | 175.00 | 84710 | -3.26% |
| 04 Mar 2022 | 182.25 | 190.00 | 191.25 | 181.00 | 99734 | -4.03% |
| 03 Mar 2022 | 189.90 | 194.70 | 197.95 | 188.00 | 115793 | -0.60% |
| 02 Mar 2022 | 191.05 | 186.70 | 201.90 | 185.20 | 380388 | 2.33% |
| 28 Feb 2022 | 186.70 | 185.30 | 189.85 | 182.20 | 85759 | 0.73% |
| 25 Feb 2022 | 185.35 | 187.00 | 190.60 | 183.50 | 135305 | 4.90% |
| 24 Feb 2022 | 176.70 | 188.00 | 193.00 | 175.00 | 296352 | -10.40% |
| 23 Feb 2022 | 197.20 | 195.05 | 205.00 | 195.05 | 392010 | 1.49% |
| 22 Feb 2022 | 194.30 | 185.00 | 198.90 | 183.25 | 334985 | 0.88% |
| 21 Feb 2022 | 192.60 | 180.25 | 205.60 | 178.65 | 938276 | 6.85% |
| 18 Feb 2022 | 180.25 | 180.65 | 185.55 | 180.00 | 42338 | 0.06% |
| 17 Feb 2022 | 180.15 | 182.40 | 186.70 | 180.00 | 95550 | -0.14% |
| 16 Feb 2022 | 180.40 | 185.00 | 187.95 | 180.00 | 82751 | -1.50% |
| 15 Feb 2022 | 183.15 | 183.30 | 191.50 | 180.00 | 177049 | 1.50% |
| 14 Feb 2022 | 180.45 | 185.90 | 186.20 | 179.25 | 123508 | -5.05% |
| 11 Feb 2022 | 190.05 | 189.75 | 194.55 | 187.90 | 124018 | -0.08% |
| 10 Feb 2022 | 190.20 | 193.80 | 193.80 | 189.60 | 149835 | -1.32% |
| 09 Feb 2022 | 192.75 | 193.00 | 195.00 | 189.50 | 315208 | 1.31% |
| 08 Feb 2022 | 190.25 | 179.70 | 194.90 | 177.15 | 1153636 | 8.84% |
| 07 Feb 2022 | 174.80 | 181.40 | 183.15 | 172.50 | 165065 | -3.10% |
| 04 Feb 2022 | 180.40 | 177.20 | 191.80 | 176.65 | 1387709 | 6.02% |
| 03 Feb 2022 | 170.15 | 162.20 | 173.70 | 158.65 | 241169 | 4.51% |
| 02 Feb 2022 | 162.80 | 160.00 | 164.00 | 158.00 | 49656 | 3.10% |
| 01 Feb 2022 | 157.90 | 157.95 | 161.70 | 152.85 | 56507 | 1.77% |
| 31 Jan 2022 | 155.15 | 156.00 | 157.95 | 153.85 | 26235 | 1.57% |
| 28 Jan 2022 | 152.75 | 156.00 | 158.15 | 151.70 | 35523 | -1.83% |
| 27 Jan 2022 | 155.60 | 149.70 | 156.40 | 148.05 | 53591 | 3.42% |
| 25 Jan 2022 | 150.45 | 148.00 | 153.00 | 144.85 | 83939 | 0.77% |
| 24 Jan 2022 | 149.30 | 162.80 | 162.95 | 147.00 | 129243 | -7.81% |
| 21 Jan 2022 | 161.95 | 164.05 | 165.70 | 161.55 | 53753 | -2.15% |
| 20 Jan 2022 | 165.50 | 163.35 | 169.70 | 163.35 | 66517 | 1.16% |
| 19 Jan 2022 | 163.60 | 166.00 | 166.00 | 160.25 | 84258 | -1.65% |
| 18 Jan 2022 | 166.35 | 174.50 | 175.10 | 165.55 | 124488 | -3.93% |
| 17 Jan 2022 | 173.15 | 167.70 | 177.00 | 162.80 | 773856 | 3.81% |
| 14 Jan 2022 | 166.80 | 166.90 | 168.45 | 163.20 | 160603 | 0.45% |
| 13 Jan 2022 | 166.05 | 165.90 | 168.00 | 160.25 | 147686 | 2.00% |
| 12 Jan 2022 | 162.80 | 166.10 | 169.00 | 161.55 | 148403 | -0.61% |
| 11 Jan 2022 | 163.80 | 158.00 | 170.70 | 155.55 | 627447 | 3.15% |
| 10 Jan 2022 | 158.80 | 157.40 | 161.45 | 156.15 | 104404 | 1.93% |
| 07 Jan 2022 | 155.80 | 158.75 | 158.80 | 154.60 | 66329 | -0.86% |
| 06 Jan 2022 | 157.15 | 152.95 | 160.95 | 152.85 | 130667 | 2.05% |
| 05 Jan 2022 | 154.00 | 155.85 | 157.90 | 152.30 | 71690 | -0.10% |
| 04 Jan 2022 | 154.15 | 154.20 | 155.00 | 150.60 | 68408 | 1.62% |
| 03 Jan 2022 | 151.70 | 150.80 | 152.95 | 148.05 | 53563 | 2.60% |
| 31 Dec 2021 | 147.85 | 148.95 | 148.95 | 146.45 | 29533 | 0.03% |
| 30 Dec 2021 | 147.80 | 149.00 | 149.50 | 146.95 | 33635 | 0.20% |
| 29 Dec 2021 | 147.50 | 146.65 | 148.00 | 145.25 | 16847 | 0.58% |
| 28 Dec 2021 | 146.65 | 148.00 | 148.00 | 144.65 | 31754 | 1.07% |
| 27 Dec 2021 | 145.10 | 145.10 | 146.20 | 143.05 | 14638 | 0.07% |
| 24 Dec 2021 | 145.00 | 148.50 | 148.50 | 143.30 | 22760 | -1.99% |
| 23 Dec 2021 | 147.95 | 145.90 | 148.90 | 145.00 | 28174 | 2.07% |
| 22 Dec 2021 | 144.95 | 143.90 | 145.50 | 143.00 | 27454 | 2.15% |
| 21 Dec 2021 | 141.90 | 141.30 | 145.95 | 140.90 | 57292 | 0.00% |
| 20 Dec 2021 | 141.90 | 150.50 | 150.50 | 140.25 | 67686 | -5.53% |
| 17 Dec 2021 | 150.20 | 155.90 | 155.90 | 148.00 | 82719 | -2.81% |
| 16 Dec 2021 | 154.55 | 156.75 | 159.40 | 153.65 | 54274 | -1.28% |
| 15 Dec 2021 | 156.55 | 157.50 | 161.45 | 155.50 | 86024 | -0.70% |
| 14 Dec 2021 | 157.65 | 161.65 | 161.75 | 156.95 | 116363 | -2.56% |
| 13 Dec 2021 | 161.80 | 162.90 | 163.75 | 158.40 | 194999 | 0.56% |
| 10 Dec 2021 | 160.90 | 150.65 | 164.90 | 149.30 | 351665 | 7.27% |
| 09 Dec 2021 | 150.00 | 155.50 | 155.50 | 149.20 | 28662 | -0.86% |
| 08 Dec 2021 | 151.30 | 148.20 | 155.00 | 145.10 | 68635 | 2.40% |
| 07 Dec 2021 | 147.75 | 150.00 | 150.00 | 146.60 | 19767 | 0.37% |
| 06 Dec 2021 | 147.20 | 150.05 | 152.95 | 145.35 | 20411 | -1.27% |
| 03 Dec 2021 | 149.10 | 153.90 | 153.90 | 148.50 | 27012 | -1.88% |
| 02 Dec 2021 | 151.95 | 148.20 | 152.80 | 148.00 | 22552 | 2.53% |
| 01 Dec 2021 | 148.20 | 147.20 | 150.90 | 146.10 | 16839 | 0.47% |
| 30 Nov 2021 | 147.50 | 147.30 | 150.95 | 146.10 | 25978 | 0.75% |
| 29 Nov 2021 | 146.40 | 151.50 | 152.15 | 144.55 | 54793 | -3.43% |
| 26 Nov 2021 | 151.60 | 159.10 | 159.10 | 131.00 | 81853 | -5.07% |
| 25 Nov 2021 | 159.70 | 158.00 | 162.05 | 157.95 | 35429 | 2.93% |
| 24 Nov 2021 | 155.15 | 154.90 | 158.00 | 153.15 | 32314 | 1.21% |
| 23 Nov 2021 | 153.30 | 150.70 | 154.90 | 150.30 | 23366 | 1.73% |
| 22 Nov 2021 | 150.70 | 158.30 | 159.45 | 149.40 | 61499 | -5.40% |
| 18 Nov 2021 | 159.30 | 160.65 | 163.35 | 157.15 | 69805 | 0.09% |
| 17 Nov 2021 | 159.15 | 158.00 | 164.10 | 157.10 | 83487 | 0.79% |
| 16 Nov 2021 | 157.90 | 161.80 | 161.90 | 155.50 | 69184 | -1.00% |
| 15 Nov 2021 | 159.50 | 162.80 | 162.85 | 158.25 | 34701 | 0.19% |
| 12 Nov 2021 | 159.20 | 159.05 | 161.00 | 157.35 | 36872 | 0.25% |
| 11 Nov 2021 | 158.80 | 162.60 | 162.60 | 157.80 | 47343 | -1.85% |
| 10 Nov 2021 | 161.80 | 164.00 | 164.00 | 161.50 | 26445 | -0.89% |
| 09 Nov 2021 | 163.25 | 162.40 | 164.95 | 160.05 | 147548 | 1.59% |
| 08 Nov 2021 | 160.70 | 161.95 | 163.95 | 158.05 | 61511 | -0.12% |
| 04 Nov 2021 | 160.90 | 160.00 | 161.90 | 157.55 | 20639 | 1.55% |
| 03 Nov 2021 | 158.45 | 162.40 | 162.50 | 156.20 | 144087 | -0.78% |
| 02 Nov 2021 | 159.70 | 157.85 | 162.85 | 156.70 | 222897 | 2.54% |
| 01 Nov 2021 | 155.75 | 152.95 | 156.95 | 151.50 | 62281 | 3.42% |
| 29 Oct 2021 | 150.60 | 154.50 | 155.00 | 148.00 | 51708 | -1.63% |
| 28 Oct 2021 | 153.10 | 155.00 | 158.65 | 152.00 | 84700 | 0.36% |
| 27 Oct 2021 | 152.55 | 155.80 | 156.00 | 151.90 | 58767 | -0.94% |
| 26 Oct 2021 | 154.00 | 153.10 | 158.15 | 150.25 | 53858 | 0.36% |
| 25 Oct 2021 | 153.45 | 161.20 | 162.80 | 152.50 | 97896 | -5.10% |
| 22 Oct 2021 | 161.70 | 159.40 | 164.95 | 158.30 | 174769 | 3.03% |
| 21 Oct 2021 | 156.95 | 158.80 | 159.00 | 155.00 | 59054 | 1.13% |
| 20 Oct 2021 | 155.20 | 163.20 | 163.25 | 152.25 | 188779 | -3.84% |
| 19 Oct 2021 | 161.40 | 164.05 | 165.80 | 160.20 | 126849 | -1.16% |
| 18 Oct 2021 | 163.30 | 165.80 | 165.95 | 163.00 | 131732 | -0.37% |
| 14 Oct 2021 | 163.90 | 164.60 | 165.00 | 162.25 | 101357 | 0.15% |
| 13 Oct 2021 | 163.65 | 166.00 | 166.20 | 163.30 | 171296 | -0.79% |
| 12 Oct 2021 | 164.95 | 165.85 | 167.00 | 164.35 | 152286 | 0.15% |
| 11 Oct 2021 | 164.70 | 164.50 | 169.90 | 160.70 | 516870 | 0.37% |
| 08 Oct 2021 | 164.10 | 166.20 | 167.00 | 163.65 | 183753 | -0.91% |
| 07 Oct 2021 | 165.60 | 163.05 | 170.85 | 162.00 | 788449 | 2.54% |
| 06 Oct 2021 | 161.50 | 166.05 | 170.00 | 160.60 | 224583 | -2.56% |
| 05 Oct 2021 | 165.75 | 168.25 | 168.25 | 165.30 | 84547 | -0.12% |
| 04 Oct 2021 | 165.95 | 167.95 | 167.95 | 165.00 | 84160 | 0.79% |
| 01 Oct 2021 | 164.65 | 163.10 | 166.00 | 163.10 | 50638 | 0.21% |
| 30 Sep 2021 | 164.30 | 167.60 | 168.35 | 163.50 | 89216 | -0.76% |
| 29 Sep 2021 | 165.55 | 166.00 | 166.70 | 164.60 | 72778 | 0.36% |
| 28 Sep 2021 | 164.95 | 169.00 | 170.90 | 163.30 | 90120 | -1.79% |
| 27 Sep 2021 | 167.95 | 173.45 | 175.30 | 166.25 | 85727 | -2.41% |
| 24 Sep 2021 | 172.10 | 175.75 | 179.85 | 170.00 | 120554 | -1.85% |
| 23 Sep 2021 | 175.35 | 169.95 | 180.95 | 168.60 | 260228 | 3.97% |
| 22 Sep 2021 | 168.65 | 166.20 | 170.40 | 165.15 | 113501 | 2.03% |
| 21 Sep 2021 | 165.30 | 169.00 | 169.00 | 162.25 | 116800 | -0.84% |
| 20 Sep 2021 | 166.70 | 169.90 | 172.50 | 165.05 | 92933 | -2.11% |
| 17 Sep 2021 | 170.30 | 171.80 | 173.00 | 167.25 | 72203 | -0.76% |
| 16 Sep 2021 | 171.60 | 172.00 | 174.80 | 171.00 | 31607 | -0.84% |
| 15 Sep 2021 | 173.05 | 171.90 | 177.00 | 170.00 | 163525 | 1.82% |
| 14 Sep 2021 | 169.95 | 171.50 | 172.85 | 169.35 | 82382 | 0.06% |
| 13 Sep 2021 | 169.85 | 177.00 | 179.85 | 168.50 | 191836 | -4.34% |
| 09 Sep 2021 | 177.55 | 180.75 | 180.75 | 177.00 | 54389 | -0.98% |
| 08 Sep 2021 | 179.30 | 178.60 | 182.75 | 177.75 | 139711 | -0.14% |
| 07 Sep 2021 | 179.55 | 181.20 | 183.90 | 177.00 | 174493 | -1.16% |
| 06 Sep 2021 | 181.65 | 184.00 | 185.40 | 181.00 | 174443 | 1.25% |
| 03 Sep 2021 | 179.40 | 178.75 | 182.10 | 176.30 | 148612 | 0.99% |
| 02 Sep 2021 | 177.65 | 178.80 | 183.80 | 176.10 | 163541 | 0.74% |
| 01 Sep 2021 | 176.35 | 178.60 | 182.70 | 173.55 | 219828 | -0.93% |
| 31 Aug 2021 | 178.00 | 183.05 | 185.20 | 177.05 | 185604 | -3.65% |
| 30 Aug 2021 | 184.75 | 188.50 | 188.50 | 182.65 | 172804 | -1.99% |
| 27 Aug 2021 | 188.50 | 170.10 | 193.70 | 168.30 | 602239 | 10.40% |
| 26 Aug 2021 | 170.75 | 167.00 | 173.80 | 165.10 | 224252 | 3.52% |
| 25 Aug 2021 | 164.95 | 167.65 | 171.45 | 163.55 | 173659 | -1.32% |
| 24 Aug 2021 | 167.15 | 159.00 | 169.00 | 159.00 | 265785 | 5.23% |
| 23 Aug 2021 | 158.85 | 174.50 | 175.30 | 156.50 | 254818 | -7.02% |
| 20 Aug 2021 | 170.85 | 173.65 | 178.35 | 168.45 | 176120 | -4.87% |
| 18 Aug 2021 | 179.60 | 174.80 | 180.90 | 173.30 | 202193 | 3.91% |
| 17 Aug 2021 | 172.85 | 177.00 | 182.45 | 172.00 | 331290 | -3.03% |
| 16 Aug 2021 | 178.25 | 182.10 | 183.70 | 175.80 | 265867 | -3.15% |
| 13 Aug 2021 | 184.05 | 190.00 | 190.00 | 183.10 | 226805 | -3.13% |
| 12 Aug 2021 | 190.00 | 176.85 | 193.05 | 176.80 | 417143 | 7.44% |
| 11 Aug 2021 | 176.85 | 174.85 | 178.35 | 165.30 | 459786 | 1.93% |
| 10 Aug 2021 | 173.50 | 184.50 | 189.40 | 164.00 | 348883 | -5.66% |
| 09 Aug 2021 | 183.90 | 188.00 | 193.90 | 182.20 | 178624 | -1.84% |
| 06 Aug 2021 | 187.35 | 185.40 | 196.45 | 185.00 | 286174 | 1.52% |
| 05 Aug 2021 | 184.55 | 195.00 | 198.35 | 183.70 | 328041 | -4.63% |
| 04 Aug 2021 | 193.50 | 192.10 | 211.35 | 191.95 | 805055 | 1.44% |
| 03 Aug 2021 | 190.75 | 199.25 | 199.25 | 190.05 | 266048 | -4.22% |
| 02 Aug 2021 | 199.15 | 195.05 | 205.95 | 195.00 | 1054789 | 4.32% |
| 30 Jul 2021 | 190.90 | 174.90 | 204.00 | 169.30 | 3562541 | 10.63% |
| 29 Jul 2021 | 172.55 | 173.30 | 175.70 | 165.55 | 470863 | 0.26% |
| 28 Jul 2021 | 172.10 | 157.00 | 179.40 | 154.10 | 3506008 | 11.14% |
| 27 Jul 2021 | 154.85 | 155.00 | 155.35 | 152.25 | 195491 | 1.28% |
| 26 Jul 2021 | 152.90 | 152.00 | 156.95 | 152.00 | 508768 | 0.79% |
| 23 Jul 2021 | 151.70 | 152.05 | 155.00 | 149.10 | 111809 | 0.80% |
| 22 Jul 2021 | 150.50 | 149.90 | 155.00 | 149.45 | 157345 | 4.19% |
| 20 Jul 2021 | 144.45 | 149.70 | 151.60 | 142.45 | 42669 | -2.92% |
| 19 Jul 2021 | 148.80 | 145.20 | 150.70 | 145.20 | 36689 | 0.07% |
| 16 Jul 2021 | 148.70 | 150.90 | 151.70 | 147.00 | 27039 | -0.30% |
| 15 Jul 2021 | 149.15 | 154.25 | 155.70 | 148.05 | 84271 | -2.36% |
| 14 Jul 2021 | 152.75 | 151.95 | 156.70 | 149.95 | 477045 | 2.07% |
| 13 Jul 2021 | 149.65 | 144.55 | 151.00 | 144.40 | 90349 | 4.10% |
| 12 Jul 2021 | 143.75 | 147.50 | 147.50 | 143.35 | 12897 | -0.59% |
| 09 Jul 2021 | 144.60 | 147.45 | 147.45 | 143.30 | 13846 | -0.89% |
| 08 Jul 2021 | 145.90 | 146.00 | 149.05 | 144.35 | 28349 | -0.95% |
| 07 Jul 2021 | 147.30 | 145.30 | 148.35 | 143.45 | 26220 | 1.24% |
| 06 Jul 2021 | 145.50 | 148.00 | 151.00 | 144.55 | 34106 | -1.66% |
| 05 Jul 2021 | 147.95 | 151.50 | 151.75 | 147.00 | 37492 | -1.89% |
| 02 Jul 2021 | 150.80 | 149.80 | 152.85 | 146.55 | 94490 | 1.79% |
| 01 Jul 2021 | 148.15 | 143.00 | 151.55 | 142.15 | 179495 | 3.13% |
| 30 Jun 2021 | 143.65 | 141.70 | 145.00 | 141.00 | 25948 | 1.95% |
| 29 Jun 2021 | 140.90 | 142.20 | 143.10 | 140.15 | 10248 | -0.74% |
| 28 Jun 2021 | 141.95 | 145.40 | 145.40 | 141.55 | 14472 | -1.05% |
| 25 Jun 2021 | 143.45 | 141.50 | 146.00 | 141.00 | 28687 | 2.25% |
| 24 Jun 2021 | 140.30 | 143.95 | 143.95 | 138.00 | 18740 | -0.36% |
| 23 Jun 2021 | 140.80 | 145.00 | 145.00 | 140.15 | 13328 | -1.71% |
| 22 Jun 2021 | 143.25 | 142.75 | 144.50 | 141.05 | 25357 | 1.92% |
| 21 Jun 2021 | 140.55 | 138.00 | 141.65 | 137.15 | 21450 | 0.18% |
| 18 Jun 2021 | 140.30 | 144.50 | 145.50 | 137.50 | 32609 | -2.20% |
| 17 Jun 2021 | 143.45 | 143.75 | 145.50 | 142.95 | 118633 | -0.35% |
| 16 Jun 2021 | 143.95 | 142.00 | 144.70 | 140.55 | 54090 | 2.89% |
| 15 Jun 2021 | 139.90 | 147.00 | 148.70 | 137.15 | 202969 | -3.72% |
| 14 Jun 2021 | 145.30 | 150.00 | 150.00 | 140.85 | 73817 | -2.94% |
| 11 Jun 2021 | 149.70 | 149.85 | 150.00 | 148.55 | 38702 | 0.37% |
| 10 Jun 2021 | 149.15 | 150.00 | 150.45 | 148.00 | 96843 | -0.33% |
| 09 Jun 2021 | 149.65 | 147.50 | 150.00 | 147.05 | 62803 | 1.15% |
| 08 Jun 2021 | 147.95 | 149.55 | 150.00 | 147.05 | 21153 | -0.87% |
| 07 Jun 2021 | 149.25 | 147.80 | 151.00 | 146.25 | 64907 | 0.98% |
| 04 Jun 2021 | 147.80 | 149.90 | 151.70 | 146.20 | 32678 | -1.14% |
| 03 Jun 2021 | 149.50 | 150.00 | 151.80 | 149.00 | 25770 | -0.10% |
| 02 Jun 2021 | 149.65 | 148.00 | 151.30 | 146.50 | 21725 | 0.10% |
| 01 Jun 2021 | 149.50 | 155.00 | 156.05 | 147.60 | 52921 | -2.26% |
| 31 May 2021 | 152.95 | 154.60 | 155.00 | 152.15 | 43598 | -2.61% |
| 28 May 2021 | 157.05 | 156.10 | 162.45 | 152.00 | 426565 | 1.82% |
| 27 May 2021 | 154.25 | 153.00 | 157.50 | 149.30 | 328233 | 1.85% |
| 26 May 2021 | 151.45 | 153.65 | 153.65 | 148.95 | 45200 | -0.26% |
| 25 May 2021 | 151.85 | 158.00 | 158.65 | 151.00 | 185624 | -2.78% |
| 24 May 2021 | 156.20 | 148.05 | 161.00 | 147.40 | 313281 | 4.97% |
| 21 May 2021 | 148.80 | 151.55 | 152.55 | 148.00 | 33277 | -0.70% |
| 20 May 2021 | 149.85 | 150.45 | 154.70 | 147.40 | 63044 | 0.00% |
| 19 May 2021 | 149.85 | 143.40 | 154.40 | 143.40 | 152230 | 5.19% |
| 18 May 2021 | 142.45 | 145.45 | 146.70 | 141.55 | 24799 | -2.03% |
| 17 May 2021 | 145.40 | 147.50 | 147.50 | 144.00 | 16011 | 1.08% |
| 14 May 2021 | 143.85 | 143.95 | 148.05 | 142.00 | 42119 | -3.55% |
| 12 May 2021 | 149.15 | 153.80 | 153.90 | 147.05 | 45160 | -1.97% |
| 11 May 2021 | 152.15 | 147.55 | 154.00 | 145.30 | 76173 | 3.12% |
| 10 May 2021 | 147.55 | 148.50 | 148.55 | 142.75 | 65114 | 0.37% |
| 07 May 2021 | 147.00 | 154.00 | 154.00 | 144.00 | 143064 | -4.55% |
| 06 May 2021 | 154.00 | 154.70 | 160.00 | 147.05 | 494736 | 6.80% |
| 05 May 2021 | 144.20 | 141.10 | 145.75 | 138.65 | 112601 | 4.45% |
| 04 May 2021 | 138.05 | 142.00 | 143.85 | 137.00 | 96856 | -1.67% |
| 03 May 2021 | 140.40 | 136.50 | 143.60 | 135.00 | 98392 | 2.52% |
| 30 Apr 2021 | 136.95 | 135.00 | 139.20 | 134.90 | 36313 | 1.07% |
| 29 Apr 2021 | 135.50 | 135.05 | 138.00 | 133.00 | 27847 | -0.88% |
| 28 Apr 2021 | 136.70 | 134.60 | 137.95 | 134.10 | 34045 | 2.44% |
| 27 Apr 2021 | 133.45 | 136.00 | 140.00 | 133.05 | 62095 | -1.26% |
| 26 Apr 2021 | 135.15 | 131.70 | 136.25 | 130.85 | 61240 | 3.33% |
| 23 Apr 2021 | 130.80 | 131.45 | 132.40 | 130.15 | 16195 | -1.02% |
| 22 Apr 2021 | 132.15 | 133.00 | 133.15 | 130.00 | 15305 | 0.08% |
| 20 Apr 2021 | 132.05 | 132.10 | 134.05 | 131.80 | 30364 | 0.00% |
| 19 Apr 2021 | 132.05 | 132.80 | 132.80 | 128.00 | 40007 | -1.82% |
| 16 Apr 2021 | 134.50 | 137.50 | 142.00 | 133.80 | 64997 | -1.82% |
| 15 Apr 2021 | 137.00 | 126.00 | 144.80 | 126.00 | 265693 | 5.67% |
| 13 Apr 2021 | 129.65 | 129.75 | 131.00 | 127.00 | 13778 | 2.05% |
| 12 Apr 2021 | 127.05 | 133.50 | 133.50 | 124.50 | 66954 | -5.26% |
| 09 Apr 2021 | 134.10 | 129.75 | 136.70 | 128.55 | 60411 | 3.39% |
| 08 Apr 2021 | 129.70 | 128.35 | 132.85 | 128.35 | 21415 | -0.35% |
| 07 Apr 2021 | 130.15 | 131.30 | 132.50 | 130.00 | 15218 | 0.00% |
| 06 Apr 2021 | 130.15 | 131.55 | 132.00 | 128.50 | 26151 | 0.39% |
| 05 Apr 2021 | 129.65 | 131.60 | 134.90 | 129.25 | 63306 | -2.81% |
| 01 Apr 2021 | 133.40 | 128.75 | 134.85 | 126.25 | 56196 | 4.87% |
| 31 Mar 2021 | 127.20 | 125.60 | 131.50 | 125.55 | 55311 | 1.31% |
| 30 Mar 2021 | 125.55 | 125.90 | 127.50 | 120.55 | 75859 | 2.62% |
| 26 Mar 2021 | 122.35 | 126.40 | 126.40 | 120.55 | 34181 | -1.21% |
| 25 Mar 2021 | 123.85 | 124.50 | 125.35 | 122.05 | 27898 | -0.88% |
| 24 Mar 2021 | 124.95 | 124.70 | 126.45 | 123.10 | 26647 | 0.28% |
| 23 Mar 2021 | 124.60 | 125.65 | 126.70 | 123.05 | 11727 | -0.68% |
| 22 Mar 2021 | 125.45 | 125.90 | 125.95 | 123.40 | 12842 | 1.70% |
| 19 Mar 2021 | 123.35 | 124.40 | 125.35 | 120.50 | 41765 | -0.84% |
| 18 Mar 2021 | 124.40 | 129.90 | 129.90 | 123.65 | 39082 | -1.15% |
| 17 Mar 2021 | 125.85 | 128.80 | 129.30 | 125.60 | 29464 | -0.47% |
| 16 Mar 2021 | 126.45 | 128.60 | 128.60 | 126.00 | 11698 | 0.28% |
| 15 Mar 2021 | 126.10 | 130.80 | 130.80 | 125.50 | 32386 | -1.83% |
| 12 Mar 2021 | 128.45 | 131.00 | 133.90 | 126.60 | 37112 | -2.76% |
| 10 Mar 2021 | 132.10 | 134.45 | 136.40 | 131.15 | 60761 | -1.09% |
| 09 Mar 2021 | 133.55 | 129.60 | 134.40 | 125.45 | 259248 | 4.66% |
| 08 Mar 2021 | 127.60 | 130.65 | 132.50 | 126.50 | 56077 | -2.26% |
| 05 Mar 2021 | 130.55 | 133.40 | 133.45 | 128.40 | 67168 | -2.06% |
| 04 Mar 2021 | 133.30 | 135.00 | 137.00 | 132.00 | 57449 | -2.59% |
| 03 Mar 2021 | 136.85 | 136.65 | 138.90 | 135.10 | 132738 | 0.15% |
| 02 Mar 2021 | 136.65 | 133.30 | 138.75 | 133.20 | 75706 | 1.94% |
| 01 Mar 2021 | 134.05 | 138.00 | 139.85 | 133.00 | 99314 | -1.97% |
| 26 Feb 2021 | 136.75 | 135.00 | 139.20 | 134.50 | 121496 | -1.01% |
| 25 Feb 2021 | 138.15 | 142.30 | 145.95 | 135.05 | 421426 | -1.99% |
| 24 Feb 2021 | 140.95 | 133.00 | 143.50 | 132.75 | 442161 | 6.34% |
| 23 Feb 2021 | 132.55 | 128.00 | 134.00 | 126.85 | 313109 | 4.45% |
| 22 Feb 2021 | 126.90 | 125.90 | 129.30 | 123.75 | 456694 | 0.55% |
| 19 Feb 2021 | 126.20 | 126.45 | 129.50 | 125.05 | 232496 | 1.41% |
| 18 Feb 2021 | 124.45 | 122.00 | 125.25 | 120.80 | 548797 | 1.72% |
| 17 Feb 2021 | 122.35 | 122.35 | 123.00 | 122.00 | 22122 | 0.00% |
| 16 Feb 2021 | 122.35 | 122.45 | 124.20 | 122.10 | 20057 | -0.08% |
| 15 Feb 2021 | 122.45 | 125.00 | 125.00 | 122.15 | 21453 | -0.20% |
| 12 Feb 2021 | 122.70 | 121.10 | 123.85 | 121.10 | 53545 | 0.57% |
| 11 Feb 2021 | 122.00 | 125.45 | 125.45 | 121.50 | 367369 | -1.69% |
| 10 Feb 2021 | 124.10 | 125.00 | 125.95 | 120.05 | 92220 | -0.48% |
| 09 Feb 2021 | 124.70 | 123.90 | 128.95 | 122.25 | 209929 | 1.84% |
| 08 Feb 2021 | 122.45 | 120.80 | 123.50 | 120.15 | 34388 | 1.70% |
| 05 Feb 2021 | 120.40 | 123.40 | 123.40 | 120.00 | 26390 | -0.54% |
| 04 Feb 2021 | 121.05 | 121.05 | 122.00 | 119.75 | 33408 | 0.92% |
| 03 Feb 2021 | 119.95 | 120.95 | 123.30 | 119.00 | 43144 | 1.01% |
| 02 Feb 2021 | 118.75 | 120.70 | 123.00 | 117.65 | 42882 | -1.25% |
| 01 Feb 2021 | 120.25 | 117.20 | 121.00 | 117.10 | 15248 | 1.73% |
| 29 Jan 2021 | 118.20 | 121.05 | 122.50 | 118.00 | 24283 | -2.68% |
| 28 Jan 2021 | 121.45 | 121.50 | 121.95 | 121.00 | 26684 | -0.04% |
| 27 Jan 2021 | 121.50 | 121.55 | 122.65 | 121.50 | 83086 | 0.00% |
| 25 Jan 2021 | 121.50 | 121.75 | 123.60 | 121.50 | 50691 | -0.04% |
| 22 Jan 2021 | 121.55 | 122.60 | 123.95 | 121.50 | 51310 | 0.00% |
| 21 Jan 2021 | 121.55 | 123.50 | 124.70 | 121.50 | 53925 | -1.86% |
| 20 Jan 2021 | 123.85 | 122.00 | 125.00 | 121.65 | 95536 | 1.85% |
| 19 Jan 2021 | 121.60 | 123.95 | 124.00 | 121.25 | 58727 | -1.02% |
| 18 Jan 2021 | 122.85 | 120.95 | 123.50 | 120.95 | 55918 | 0.45% |
| 15 Jan 2021 | 122.30 | 122.30 | 123.70 | 121.50 | 56278 | -0.16% |
| 14 Jan 2021 | 122.50 | 121.00 | 124.95 | 121.00 | 95733 | 0.41% |
| 13 Jan 2021 | 122.00 | 123.55 | 124.75 | 121.50 | 81994 | -1.57% |
| 12 Jan 2021 | 123.95 | 123.00 | 125.65 | 122.40 | 72205 | 0.20% |
| 11 Jan 2021 | 123.70 | 126.50 | 126.50 | 122.05 | 124054 | -2.21% |
| 08 Jan 2021 | 126.50 | 123.70 | 136.00 | 122.60 | 1508770 | 2.18% |
| 07 Jan 2021 | 123.80 | 123.60 | 124.35 | 122.30 | 57543 | 1.81% |
| 06 Jan 2021 | 121.60 | 124.60 | 124.60 | 121.50 | 56892 | -1.86% |
| 05 Jan 2021 | 123.90 | 121.85 | 127.20 | 121.50 | 182552 | 1.56% |
| 04 Jan 2021 | 122.00 | 122.05 | 123.50 | 121.55 | 46736 | 0.08% |
| 01 Jan 2021 | 121.90 | 122.00 | 122.85 | 121.75 | 27777 | 0.21% |
| 31 Dec 2020 | 121.65 | 121.70 | 123.75 | 121.50 | 33206 | -0.49% |
| 30 Dec 2020 | 122.25 | 123.00 | 123.40 | 121.50 | 45080 | -1.33% |
| 29 Dec 2020 | 123.90 | 126.75 | 128.70 | 122.10 | 907028 | 1.18% |
| 28 Dec 2020 | 122.45 | 123.00 | 124.90 | 122.05 | 35976 | -0.08% |
| 24 Dec 2020 | 122.55 | 127.80 | 127.90 | 121.65 | 77336 | -4.11% |
| 23 Dec 2020 | 127.80 | 116.60 | 131.45 | 115.85 | 701937 | 9.14% |
| 22 Dec 2020 | 117.10 | 117.70 | 118.35 | 114.00 | 95533 | -0.68% |
| 21 Dec 2020 | 117.90 | 127.00 | 127.00 | 105.80 | 246200 | -5.68% |
