Shyam Metalics & Energy Ltd
NSE :SHYAMMETL BSE :543299 Sector : SteelBuy, Sell or Hold SHYAMMETL ?
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
SHYAMMETL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 08 Nov 2024 | 814.80 | 852.10 | 857.95 | 805.00 | 425748 | -5.10% |
| 07 Nov 2024 | 858.60 | 889.30 | 889.30 | 840.00 | 708675 | -2.68% |
| 06 Nov 2024 | 882.25 | 872.45 | 886.95 | 865.35 | 248209 | 1.22% |
| 05 Nov 2024 | 871.60 | 835.05 | 875.00 | 835.05 | 709231 | 3.82% |
| 04 Nov 2024 | 839.55 | 839.80 | 847.00 | 817.45 | 300432 | -0.12% |
| 01 Nov 2024 | 840.60 | 851.75 | 873.90 | 835.00 | 102906 | -0.93% |
| 31 Oct 2024 | 848.45 | 832.75 | 852.00 | 829.20 | 172308 | 1.28% |
| 30 Oct 2024 | 837.70 | 835.10 | 846.80 | 826.10 | 224321 | 0.31% |
| 29 Oct 2024 | 835.10 | 804.95 | 848.65 | 790.00 | 349861 | 3.82% |
| 28 Oct 2024 | 804.35 | 800.00 | 809.95 | 787.00 | 277941 | 0.87% |
| 25 Oct 2024 | 797.45 | 821.00 | 824.00 | 775.00 | 646106 | -3.95% |
| 24 Oct 2024 | 830.25 | 825.00 | 833.10 | 816.50 | 233543 | 0.45% |
| 23 Oct 2024 | 826.50 | 820.00 | 838.90 | 794.80 | 553117 | 0.67% |
| 22 Oct 2024 | 821.00 | 875.20 | 878.95 | 811.30 | 801132 | -6.67% |
| 21 Oct 2024 | 879.70 | 890.00 | 890.00 | 871.00 | 432702 | -2.23% |
| 18 Oct 2024 | 899.80 | 908.90 | 914.60 | 881.80 | 661739 | -2.49% |
| 17 Oct 2024 | 922.75 | 930.00 | 939.00 | 909.55 | 298224 | -0.30% |
| 16 Oct 2024 | 925.55 | 912.05 | 931.75 | 907.35 | 249546 | 0.96% |
| 15 Oct 2024 | 916.75 | 907.10 | 921.95 | 904.00 | 213299 | 0.73% |
| 14 Oct 2024 | 910.15 | 913.95 | 919.90 | 903.60 | 179046 | -0.08% |
| 11 Oct 2024 | 910.90 | 923.30 | 927.70 | 908.00 | 218958 | -1.96% |
| 10 Oct 2024 | 929.10 | 934.10 | 945.00 | 920.00 | 235770 | -0.18% |
| 09 Oct 2024 | 930.75 | 908.00 | 941.00 | 899.35 | 599991 | 3.80% |
| 08 Oct 2024 | 896.65 | 894.95 | 914.35 | 877.30 | 358137 | -0.32% |
| 07 Oct 2024 | 899.50 | 909.55 | 916.65 | 861.50 | 929846 | -1.00% |
| 04 Oct 2024 | 908.55 | 916.70 | 926.95 | 891.00 | 383307 | -0.40% |
| 03 Oct 2024 | 912.20 | 887.05 | 916.70 | 876.15 | 539030 | 0.96% |
| 01 Oct 2024 | 903.50 | 910.00 | 918.00 | 891.10 | 401481 | -0.48% |
| 30 Sep 2024 | 907.90 | 900.00 | 927.00 | 900.00 | 807343 | 0.84% |
| 27 Sep 2024 | 900.30 | 917.20 | 925.00 | 891.20 | 394735 | -1.84% |
| 26 Sep 2024 | 917.20 | 923.00 | 934.95 | 905.95 | 611311 | -0.67% |
| 25 Sep 2024 | 923.40 | 935.00 | 939.30 | 920.00 | 385558 | -1.43% |
| 24 Sep 2024 | 936.80 | 942.40 | 956.90 | 930.15 | 631610 | -0.59% |
| 23 Sep 2024 | 942.40 | 927.90 | 948.90 | 917.50 | 889023 | 2.42% |
| 20 Sep 2024 | 920.15 | 882.00 | 932.75 | 867.00 | 3541261 | 5.66% |
| 19 Sep 2024 | 870.85 | 895.70 | 895.70 | 850.05 | 703465 | -2.21% |
| 18 Sep 2024 | 890.55 | 882.75 | 896.35 | 881.30 | 466009 | -0.17% |
| 17 Sep 2024 | 892.10 | 908.90 | 908.90 | 877.55 | 819386 | -0.81% |
| 16 Sep 2024 | 899.35 | 875.50 | 903.00 | 872.60 | 1220657 | 3.23% |
| 13 Sep 2024 | 871.20 | 852.00 | 879.00 | 846.00 | 2022651 | 3.18% |
| 12 Sep 2024 | 844.35 | 838.80 | 854.80 | 828.80 | 1261786 | 2.04% |
| 11 Sep 2024 | 827.50 | 822.00 | 833.95 | 815.55 | 711493 | 0.38% |
| 10 Sep 2024 | 824.40 | 818.90 | 830.00 | 814.75 | 628077 | 1.26% |
| 09 Sep 2024 | 814.15 | 803.50 | 819.00 | 793.40 | 1324627 | 2.07% |
| 06 Sep 2024 | 797.65 | 837.50 | 837.50 | 792.55 | 939584 | -3.92% |
| 05 Sep 2024 | 830.20 | 827.95 | 841.80 | 827.95 | 842067 | 0.36% |
| 04 Sep 2024 | 827.20 | 799.05 | 830.00 | 789.00 | 1790595 | 3.15% |
| 03 Sep 2024 | 801.95 | 797.90 | 805.00 | 786.25 | 541001 | -0.01% |
| 02 Sep 2024 | 802.05 | 806.25 | 806.25 | 781.10 | 791246 | 0.59% |
| 30 Aug 2024 | 797.35 | 781.95 | 800.00 | 778.00 | 728254 | 2.17% |
| 29 Aug 2024 | 780.40 | 788.30 | 800.00 | 766.60 | 1146546 | -1.50% |
| 28 Aug 2024 | 792.30 | 815.45 | 822.00 | 788.90 | 1135428 | -2.68% |
| 27 Aug 2024 | 814.10 | 825.25 | 831.80 | 811.05 | 1096895 | -1.35% |
| 26 Aug 2024 | 825.25 | 816.00 | 836.90 | 812.35 | 3080102 | 2.59% |
| 23 Aug 2024 | 804.40 | 818.00 | 840.00 | 801.00 | 3872113 | -0.72% |
| 22 Aug 2024 | 810.20 | 816.00 | 844.50 | 801.75 | 13837994 | 6.15% |
| 21 Aug 2024 | 763.25 | 767.80 | 769.85 | 745.30 | 1042703 | 0.12% |
| 20 Aug 2024 | 762.35 | 720.00 | 766.00 | 720.00 | 2855690 | 6.38% |
| 19 Aug 2024 | 716.65 | 711.10 | 722.00 | 705.90 | 652529 | 0.78% |
| 16 Aug 2024 | 711.10 | 736.65 | 740.00 | 706.00 | 1376789 | -3.09% |
| 14 Aug 2024 | 733.75 | 753.20 | 755.35 | 719.10 | 673604 | -1.91% |
| 13 Aug 2024 | 748.00 | 747.70 | 759.00 | 735.75 | 1134806 | 0.73% |
| 12 Aug 2024 | 742.60 | 744.60 | 748.00 | 726.55 | 722267 | -0.25% |
| 09 Aug 2024 | 744.45 | 722.35 | 764.50 | 722.35 | 2936398 | 3.37% |
| 08 Aug 2024 | 720.20 | 733.90 | 734.00 | 716.00 | 621740 | -2.28% |
| 07 Aug 2024 | 737.00 | 700.95 | 740.80 | 700.95 | 1700448 | 5.79% |
| 06 Aug 2024 | 696.65 | 698.35 | 711.00 | 690.00 | 886482 | 0.03% |
| 05 Aug 2024 | 696.45 | 700.00 | 719.70 | 673.05 | 1336581 | -4.19% |
| 02 Aug 2024 | 726.90 | 730.00 | 738.40 | 720.00 | 500008 | -1.74% |
| 01 Aug 2024 | 739.75 | 740.85 | 769.95 | 730.70 | 2160073 | -0.05% |
| 31 Jul 2024 | 740.15 | 728.50 | 744.10 | 707.60 | 2269582 | 3.25% |
| 30 Jul 2024 | 716.85 | 710.00 | 735.00 | 705.15 | 1421902 | 0.97% |
| 29 Jul 2024 | 709.95 | 692.00 | 712.90 | 686.95 | 685084 | 2.74% |
| 26 Jul 2024 | 691.00 | 683.80 | 699.90 | 683.00 | 576702 | 0.91% |
| 25 Jul 2024 | 684.75 | 690.05 | 691.00 | 677.65 | 191186 | -1.03% |
| 24 Jul 2024 | 691.85 | 682.75 | 695.00 | 681.15 | 272255 | 1.23% |
| 23 Jul 2024 | 683.45 | 670.95 | 686.95 | 646.70 | 506979 | 1.62% |
| 22 Jul 2024 | 672.55 | 655.10 | 683.20 | 651.00 | 653174 | 0.69% |
| 19 Jul 2024 | 667.95 | 675.05 | 676.70 | 651.00 | 395714 | -2.07% |
| 18 Jul 2024 | 682.05 | 697.60 | 698.00 | 671.95 | 353523 | -1.76% |
| 16 Jul 2024 | 694.25 | 691.00 | 699.25 | 686.05 | 196010 | 0.49% |
| 15 Jul 2024 | 690.85 | 675.00 | 698.00 | 668.45 | 425487 | 1.63% |
| 12 Jul 2024 | 679.80 | 692.00 | 697.35 | 674.35 | 312003 | -1.55% |
| 11 Jul 2024 | 690.50 | 679.95 | 699.90 | 679.20 | 664960 | 1.66% |
| 10 Jul 2024 | 679.20 | 701.85 | 707.80 | 664.80 | 789726 | -3.23% |
| 09 Jul 2024 | 701.85 | 712.95 | 721.00 | 700.90 | 799976 | -1.49% |
| 08 Jul 2024 | 712.50 | 725.00 | 725.00 | 708.10 | 615826 | -1.08% |
| 05 Jul 2024 | 720.30 | 721.85 | 745.30 | 714.05 | 1598648 | -0.21% |
| 04 Jul 2024 | 721.85 | 732.95 | 732.95 | 717.00 | 1132760 | -1.49% |
| 03 Jul 2024 | 732.75 | 706.00 | 737.15 | 706.00 | 1928307 | 4.02% |
| 02 Jul 2024 | 704.45 | 720.90 | 728.15 | 700.20 | 1447272 | -1.49% |
| 01 Jul 2024 | 715.10 | 670.00 | 720.00 | 665.70 | 2961649 | 6.83% |
| 28 Jun 2024 | 669.40 | 657.00 | 676.00 | 652.25 | 496053 | 1.85% |
| 27 Jun 2024 | 657.25 | 666.45 | 669.00 | 650.00 | 580028 | -1.59% |
| 26 Jun 2024 | 667.90 | 666.10 | 674.95 | 633.60 | 537715 | 0.98% |
| 25 Jun 2024 | 661.45 | 659.90 | 665.00 | 654.25 | 350725 | 1.17% |
| 24 Jun 2024 | 653.80 | 657.95 | 658.00 | 643.05 | 339636 | -0.78% |
| 21 Jun 2024 | 658.95 | 674.10 | 678.00 | 657.50 | 332735 | -2.95% |
| 20 Jun 2024 | 679.00 | 679.90 | 686.00 | 669.95 | 553099 | -0.70% |
| 19 Jun 2024 | 683.80 | 676.45 | 689.00 | 656.40 | 1200658 | 1.80% |
| 18 Jun 2024 | 671.70 | 653.25 | 675.95 | 651.55 | 1419376 | 2.82% |
| 14 Jun 2024 | 653.25 | 647.00 | 655.25 | 644.00 | 667912 | 0.90% |
| 13 Jun 2024 | 647.45 | 641.00 | 653.80 | 637.00 | 437096 | 1.08% |
| 12 Jun 2024 | 640.55 | 638.95 | 645.00 | 635.25 | 444789 | 0.89% |
| 11 Jun 2024 | 634.90 | 630.15 | 642.00 | 627.00 | 351271 | 1.35% |
| 10 Jun 2024 | 626.45 | 625.20 | 642.80 | 620.15 | 436042 | 0.20% |
| 07 Jun 2024 | 625.20 | 602.00 | 639.75 | 600.00 | 371135 | 3.32% |
| 06 Jun 2024 | 605.10 | 574.75 | 618.35 | 572.60 | 652503 | 6.63% |
| 05 Jun 2024 | 567.45 | 555.00 | 574.00 | 538.55 | 388446 | 2.74% |
| 04 Jun 2024 | 552.30 | 624.50 | 624.50 | 524.20 | 971852 | -11.16% |
| 03 Jun 2024 | 621.70 | 635.00 | 640.90 | 614.20 | 358736 | 1.96% |
| 31 May 2024 | 609.75 | 622.40 | 624.15 | 604.00 | 514824 | -1.65% |
| 30 May 2024 | 620.00 | 626.95 | 629.50 | 612.85 | 581534 | -0.67% |
| 29 May 2024 | 624.20 | 623.00 | 631.90 | 615.60 | 239633 | 0.08% |
| 28 May 2024 | 623.70 | 630.00 | 632.45 | 617.35 | 391402 | -1.04% |
| 27 May 2024 | 630.25 | 644.95 | 646.70 | 625.25 | 410239 | -1.68% |
| 24 May 2024 | 641.05 | 645.95 | 651.95 | 637.05 | 451117 | -0.93% |
| 23 May 2024 | 647.05 | 650.50 | 668.30 | 641.35 | 1410472 | -0.20% |
| 22 May 2024 | 648.35 | 635.00 | 655.00 | 628.10 | 992283 | 2.60% |
| 21 May 2024 | 631.90 | 645.00 | 658.90 | 625.00 | 1388849 | -1.92% |
| 18 May 2024 | 644.25 | 627.95 | 647.50 | 620.30 | 561571 | 3.15% |
| 17 May 2024 | 624.55 | 594.30 | 629.20 | 590.00 | 1637040 | 6.17% |
| 16 May 2024 | 588.25 | 604.00 | 605.00 | 585.00 | 329245 | -2.62% |
| 15 May 2024 | 604.10 | 613.00 | 616.25 | 598.00 | 383452 | 0.02% |
| 14 May 2024 | 603.95 | 584.65 | 612.30 | 584.65 | 655552 | 4.12% |
| 13 May 2024 | 580.05 | 577.55 | 585.85 | 563.10 | 338806 | -0.66% |
| 10 May 2024 | 583.90 | 570.55 | 587.15 | 561.40 | 381262 | 2.97% |
| 09 May 2024 | 567.05 | 592.15 | 593.75 | 563.30 | 327372 | -4.24% |
| 08 May 2024 | 592.15 | 582.40 | 597.35 | 578.05 | 372222 | 1.68% |
| 07 May 2024 | 582.35 | 593.70 | 598.00 | 577.00 | 590827 | -1.24% |
| 06 May 2024 | 589.65 | 614.00 | 616.00 | 582.25 | 755464 | -4.05% |
| 03 May 2024 | 614.55 | 623.00 | 629.85 | 605.10 | 246853 | -1.06% |
| 02 May 2024 | 621.15 | 629.00 | 633.40 | 620.00 | 229301 | -1.26% |
| 30 Apr 2024 | 629.05 | 639.80 | 640.00 | 625.00 | 234410 | -1.35% |
| 29 Apr 2024 | 637.65 | 642.15 | 647.40 | 632.00 | 204592 | -0.70% |
| 26 Apr 2024 | 642.15 | 645.00 | 652.60 | 636.00 | 359699 | -0.23% |
| 25 Apr 2024 | 643.65 | 655.00 | 661.00 | 638.35 | 576306 | -1.49% |
| 24 Apr 2024 | 653.40 | 613.00 | 659.00 | 610.30 | 2107604 | 7.06% |
| 23 Apr 2024 | 610.30 | 611.80 | 614.50 | 601.70 | 325530 | 0.34% |
| 22 Apr 2024 | 608.25 | 596.60 | 611.00 | 596.60 | 274246 | 2.25% |
| 19 Apr 2024 | 594.85 | 597.75 | 603.55 | 587.30 | 259851 | -1.21% |
| 18 Apr 2024 | 602.15 | 600.95 | 618.00 | 599.45 | 437334 | 0.85% |
| 16 Apr 2024 | 597.10 | 593.30 | 606.90 | 592.00 | 241110 | -0.38% |
| 15 Apr 2024 | 599.35 | 611.00 | 611.45 | 590.05 | 420897 | -3.03% |
| 12 Apr 2024 | 618.05 | 630.00 | 630.55 | 615.95 | 469383 | -1.91% |
| 10 Apr 2024 | 630.10 | 640.00 | 658.90 | 625.00 | 2376276 | 1.76% |
| 09 Apr 2024 | 619.20 | 619.75 | 631.90 | 615.00 | 327990 | 0.15% |
| 08 Apr 2024 | 618.30 | 625.05 | 633.60 | 615.00 | 423512 | -0.28% |
| 05 Apr 2024 | 620.05 | 617.30 | 629.80 | 609.65 | 455868 | 0.45% |
| 04 Apr 2024 | 617.30 | 619.40 | 621.10 | 608.25 | 390973 | 0.78% |
| 03 Apr 2024 | 612.50 | 620.95 | 632.90 | 609.70 | 550996 | -1.65% |
| 02 Apr 2024 | 622.80 | 623.00 | 629.50 | 615.95 | 278456 | -0.06% |
| 01 Apr 2024 | 623.15 | 596.70 | 628.00 | 596.65 | 613359 | 5.38% |
| 28 Mar 2024 | 591.35 | 611.90 | 612.65 | 583.85 | 566910 | -2.31% |
| 27 Mar 2024 | 605.35 | 612.00 | 624.00 | 601.85 | 1281009 | 0.92% |
| 26 Mar 2024 | 599.85 | 606.40 | 607.00 | 597.75 | 481294 | 0.09% |
| 22 Mar 2024 | 599.30 | 594.40 | 609.00 | 580.70 | 1089672 | 1.71% |
| 21 Mar 2024 | 589.25 | 571.35 | 600.00 | 571.35 | 1273409 | 2.95% |
| 20 Mar 2024 | 572.35 | 572.20 | 582.10 | 564.10 | 937869 | -0.29% |
| 19 Mar 2024 | 574.00 | 579.00 | 583.30 | 566.55 | 521625 | -0.92% |
| 18 Mar 2024 | 579.35 | 560.20 | 583.15 | 560.20 | 1479163 | 2.82% |
| 15 Mar 2024 | 563.45 | 544.75 | 570.00 | 542.05 | 1061534 | 2.94% |
| 14 Mar 2024 | 547.35 | 541.00 | 566.00 | 530.95 | 1168295 | 0.56% |
| 13 Mar 2024 | 544.30 | 592.50 | 592.80 | 511.20 | 1965752 | -7.36% |
| 12 Mar 2024 | 587.55 | 596.85 | 608.00 | 584.05 | 1144829 | -1.56% |
| 11 Mar 2024 | 596.85 | 640.20 | 642.15 | 590.25 | 1452486 | -6.77% |
| 07 Mar 2024 | 640.20 | 632.05 | 646.00 | 630.50 | 429643 | 1.70% |
| 06 Mar 2024 | 629.50 | 650.10 | 653.40 | 622.55 | 923041 | -3.80% |
| 05 Mar 2024 | 654.35 | 660.00 | 667.05 | 647.80 | 936834 | -1.43% |
| 04 Mar 2024 | 663.85 | 687.00 | 688.50 | 662.00 | 527510 | -3.58% |
| 02 Mar 2024 | 688.50 | 674.00 | 692.70 | 670.00 | 358876 | 2.53% |
| 01 Mar 2024 | 671.50 | 656.00 | 682.90 | 634.30 | 2498858 | 3.32% |
| 29 Feb 2024 | 649.90 | 624.50 | 658.60 | 622.00 | 1363833 | 3.60% |
| 28 Feb 2024 | 627.30 | 650.60 | 653.30 | 624.00 | 413154 | -3.27% |
| 27 Feb 2024 | 648.50 | 653.15 | 662.95 | 646.65 | 340307 | -1.23% |
| 26 Feb 2024 | 656.55 | 665.15 | 671.90 | 653.60 | 399838 | -1.21% |
| 23 Feb 2024 | 664.60 | 649.45 | 670.55 | 643.55 | 675797 | 2.71% |
| 22 Feb 2024 | 647.05 | 651.05 | 651.70 | 630.15 | 538118 | 0.54% |
| 21 Feb 2024 | 643.55 | 663.00 | 674.00 | 640.70 | 663338 | -2.93% |
| 20 Feb 2024 | 662.95 | 671.00 | 672.00 | 659.70 | 308942 | -0.90% |
| 19 Feb 2024 | 668.95 | 673.90 | 678.95 | 661.50 | 342836 | -0.36% |
| 16 Feb 2024 | 671.40 | 670.80 | 680.00 | 666.25 | 276016 | 0.37% |
| 15 Feb 2024 | 668.95 | 674.90 | 684.00 | 664.35 | 375653 | -0.27% |
| 14 Feb 2024 | 670.75 | 649.00 | 676.70 | 644.80 | 528411 | 1.77% |
| 13 Feb 2024 | 659.10 | 664.55 | 667.00 | 643.65 | 637688 | 0.21% |
| 12 Feb 2024 | 657.70 | 682.05 | 702.85 | 650.15 | 854405 | -3.57% |
| 09 Feb 2024 | 682.05 | 685.00 | 689.80 | 651.65 | 1054114 | -0.81% |
| 08 Feb 2024 | 687.60 | 695.90 | 700.40 | 685.00 | 627460 | -0.66% |
| 07 Feb 2024 | 692.20 | 704.50 | 710.85 | 690.00 | 452758 | -0.73% |
| 06 Feb 2024 | 697.30 | 685.45 | 704.65 | 681.45 | 550683 | 1.83% |
| 05 Feb 2024 | 684.75 | 710.00 | 719.90 | 675.15 | 929349 | -2.92% |
| 02 Feb 2024 | 705.35 | 705.45 | 720.00 | 698.05 | 1304936 | 0.44% |
| 01 Feb 2024 | 702.25 | 705.90 | 720.45 | 695.00 | 1195893 | -0.36% |
| 31 Jan 2024 | 704.80 | 737.80 | 737.80 | 690.00 | 2625792 | -3.58% |
| 30 Jan 2024 | 731.00 | 722.00 | 734.90 | 715.50 | 2612634 | 2.78% |
| 29 Jan 2024 | 711.20 | 680.05 | 716.95 | 679.50 | 2020717 | 5.03% |
| 25 Jan 2024 | 677.15 | 676.00 | 683.35 | 672.00 | 353649 | 0.17% |
| 24 Jan 2024 | 676.00 | 672.90 | 678.70 | 655.60 | 720334 | 0.63% |
| 23 Jan 2024 | 671.80 | 700.00 | 708.80 | 660.10 | 1529512 | -3.58% |
| 20 Jan 2024 | 696.75 | 680.00 | 703.50 | 672.95 | 1831503 | 2.88% |
| 19 Jan 2024 | 677.25 | 661.30 | 682.40 | 654.00 | 1362418 | 3.12% |
| 18 Jan 2024 | 656.75 | 651.10 | 663.00 | 637.00 | 1074243 | 0.98% |
| 17 Jan 2024 | 650.35 | 660.50 | 665.40 | 646.30 | 1343951 | -3.16% |
| 16 Jan 2024 | 671.55 | 675.00 | 683.80 | 650.70 | 1466524 | -1.42% |
| 15 Jan 2024 | 681.25 | 691.00 | 692.70 | 669.95 | 1563493 | -0.29% |
| 12 Jan 2024 | 683.20 | 672.85 | 689.00 | 665.00 | 1473586 | 1.91% |
| 11 Jan 2024 | 670.40 | 678.00 | 683.40 | 667.00 | 3575155 | 0.59% |
| 10 Jan 2024 | 666.50 | 620.20 | 672.00 | 620.20 | 7393963 | 4.49% |
| 09 Jan 2024 | 637.85 | 640.00 | 643.00 | 625.65 | 1456087 | 1.27% |
| 08 Jan 2024 | 629.85 | 650.00 | 653.35 | 628.00 | 1676042 | -3.66% |
| 05 Jan 2024 | 653.75 | 656.00 | 668.00 | 645.00 | 1053483 | -0.21% |
| 04 Jan 2024 | 655.15 | 670.00 | 682.00 | 651.55 | 1956706 | -2.03% |
| 03 Jan 2024 | 668.70 | 635.50 | 677.00 | 632.55 | 2861553 | 4.00% |
| 02 Jan 2024 | 643.00 | 648.00 | 654.00 | 635.10 | 2557701 | 0.17% |
| 01 Jan 2024 | 641.90 | 636.00 | 646.60 | 628.35 | 2400493 | 2.25% |
| 29 Dec 2023 | 627.80 | 627.00 | 630.00 | 613.55 | 2101797 | 0.30% |
| 28 Dec 2023 | 625.90 | 625.00 | 633.70 | 621.95 | 1394765 | 0.41% |
| 27 Dec 2023 | 623.35 | 624.80 | 626.00 | 610.10 | 1294800 | 0.69% |
| 26 Dec 2023 | 619.10 | 615.00 | 627.60 | 610.00 | 2575003 | 1.76% |
| 22 Dec 2023 | 608.40 | 590.00 | 612.00 | 577.00 | 6107450 | 6.38% |
| 21 Dec 2023 | 571.90 | 515.00 | 573.20 | 507.25 | 4820038 | 9.75% |
| 20 Dec 2023 | 521.10 | 544.80 | 548.45 | 517.55 | 1695493 | -3.42% |
| 19 Dec 2023 | 539.55 | 541.95 | 544.90 | 534.00 | 953937 | 0.51% |
| 18 Dec 2023 | 536.80 | 516.00 | 542.00 | 512.50 | 1744018 | 4.62% |
| 15 Dec 2023 | 513.10 | 519.90 | 523.45 | 510.00 | 743941 | -1.23% |
| 14 Dec 2023 | 519.50 | 516.15 | 528.00 | 512.55 | 710411 | 0.95% |
| 13 Dec 2023 | 514.60 | 515.00 | 518.95 | 507.70 | 356852 | 0.19% |
| 12 Dec 2023 | 513.60 | 526.75 | 528.20 | 510.10 | 676078 | -2.25% |
| 11 Dec 2023 | 525.40 | 519.90 | 534.70 | 515.85 | 1514719 | 2.03% |
| 08 Dec 2023 | 514.95 | 519.00 | 525.95 | 502.35 | 1468324 | 0.36% |
| 07 Dec 2023 | 513.10 | 517.90 | 519.00 | 506.00 | 1064409 | -0.27% |
| 06 Dec 2023 | 514.50 | 489.00 | 520.00 | 486.00 | 5780164 | 6.62% |
| 05 Dec 2023 | 482.55 | 470.90 | 490.00 | 462.80 | 2125798 | 2.60% |
| 04 Dec 2023 | 470.30 | 473.95 | 475.85 | 469.55 | 459722 | 0.32% |
| 01 Dec 2023 | 468.80 | 470.50 | 476.05 | 461.95 | 667519 | -0.23% |
| 30 Nov 2023 | 469.90 | 456.00 | 472.65 | 456.00 | 2363268 | 3.22% |
| 29 Nov 2023 | 455.25 | 447.25 | 461.50 | 443.05 | 803367 | 2.10% |
| 28 Nov 2023 | 445.90 | 450.90 | 452.50 | 442.30 | 408286 | -0.48% |
| 24 Nov 2023 | 448.05 | 444.45 | 452.00 | 441.60 | 320435 | 0.91% |
| 23 Nov 2023 | 444.00 | 448.00 | 453.45 | 442.10 | 317760 | -0.88% |
| 22 Nov 2023 | 447.95 | 451.70 | 453.95 | 444.20 | 354346 | -0.39% |
| 21 Nov 2023 | 449.70 | 460.90 | 462.95 | 448.20 | 330559 | -1.50% |
| 20 Nov 2023 | 456.55 | 457.80 | 465.00 | 455.05 | 332561 | 0.44% |
| 17 Nov 2023 | 454.55 | 463.55 | 466.35 | 451.75 | 357013 | -2.08% |
| 16 Nov 2023 | 464.20 | 472.85 | 477.05 | 461.25 | 334455 | -1.82% |
| 15 Nov 2023 | 472.80 | 479.00 | 483.90 | 471.80 | 644413 | -0.04% |
| 13 Nov 2023 | 473.00 | 472.40 | 480.25 | 470.10 | 1090305 | 0.46% |
| 12 Nov 2023 | 470.85 | 465.30 | 475.00 | 465.30 | 1212553 | 3.19% |
| 10 Nov 2023 | 456.30 | 449.55 | 460.00 | 443.00 | 1088915 | 2.11% |
| 09 Nov 2023 | 446.85 | 451.95 | 453.60 | 446.00 | 222457 | -0.67% |
| 08 Nov 2023 | 449.85 | 450.00 | 455.40 | 448.00 | 399885 | 0.25% |
| 07 Nov 2023 | 448.75 | 443.60 | 454.80 | 442.95 | 403177 | 1.16% |
| 06 Nov 2023 | 443.60 | 442.00 | 447.00 | 438.95 | 420416 | 0.82% |
| 03 Nov 2023 | 440.00 | 436.90 | 441.80 | 430.00 | 431701 | 1.89% |
| 02 Nov 2023 | 431.85 | 435.00 | 437.30 | 424.90 | 508388 | -0.23% |
| 01 Nov 2023 | 432.85 | 442.00 | 443.20 | 431.15 | 225069 | -1.80% |
| 31 Oct 2023 | 440.80 | 440.00 | 452.00 | 439.20 | 330286 | 0.25% |
| 30 Oct 2023 | 439.70 | 444.00 | 448.95 | 436.05 | 268947 | -0.81% |
| 27 Oct 2023 | 443.30 | 438.00 | 444.20 | 435.55 | 401956 | 2.12% |
| 26 Oct 2023 | 434.10 | 431.00 | 437.00 | 420.50 | 602160 | -0.40% |
| 25 Oct 2023 | 435.85 | 437.40 | 442.55 | 420.20 | 572702 | 0.15% |
| 23 Oct 2023 | 435.20 | 457.45 | 459.50 | 431.00 | 924528 | -4.87% |
| 20 Oct 2023 | 457.50 | 471.60 | 472.65 | 455.40 | 480580 | -2.72% |
| 19 Oct 2023 | 470.30 | 462.00 | 473.70 | 458.05 | 567480 | 1.05% |
| 18 Oct 2023 | 465.40 | 473.60 | 482.70 | 460.80 | 940388 | -0.99% |
| 17 Oct 2023 | 470.05 | 475.00 | 479.90 | 466.25 | 804183 | -0.13% |
| 16 Oct 2023 | 470.65 | 459.80 | 477.70 | 454.00 | 2343300 | 2.90% |
| 13 Oct 2023 | 457.40 | 462.00 | 465.15 | 452.75 | 1006962 | -0.88% |
| 12 Oct 2023 | 461.45 | 435.05 | 465.70 | 431.65 | 3945126 | 6.44% |
| 11 Oct 2023 | 433.55 | 437.45 | 440.90 | 432.00 | 633336 | -0.28% |
| 10 Oct 2023 | 434.75 | 435.40 | 438.75 | 431.10 | 590957 | 0.23% |
| 09 Oct 2023 | 433.75 | 442.80 | 442.80 | 432.00 | 421804 | -2.08% |
| 06 Oct 2023 | 442.95 | 439.80 | 445.75 | 435.85 | 917435 | 1.22% |
| 05 Oct 2023 | 437.60 | 444.70 | 446.00 | 435.65 | 407120 | -0.68% |
| 04 Oct 2023 | 440.60 | 445.00 | 449.20 | 437.40 | 1288315 | -0.86% |
| 03 Oct 2023 | 444.40 | 444.00 | 448.00 | 441.50 | 755104 | 0.68% |
| 29 Sep 2023 | 441.40 | 440.70 | 447.40 | 440.00 | 518144 | 0.41% |
| 28 Sep 2023 | 439.60 | 444.50 | 445.00 | 436.00 | 409410 | -0.51% |
| 27 Sep 2023 | 441.85 | 445.05 | 448.30 | 437.10 | 532569 | 0.09% |
| 26 Sep 2023 | 441.45 | 450.00 | 451.70 | 440.00 | 940925 | -0.26% |
| 25 Sep 2023 | 442.60 | 436.00 | 447.05 | 427.50 | 1610831 | 1.81% |
| 22 Sep 2023 | 434.75 | 433.70 | 441.90 | 428.90 | 904792 | 0.79% |
| 21 Sep 2023 | 431.35 | 434.90 | 439.95 | 426.90 | 748450 | -0.82% |
| 20 Sep 2023 | 434.90 | 438.45 | 441.95 | 433.75 | 754004 | -0.85% |
| 18 Sep 2023 | 438.65 | 450.55 | 455.25 | 435.00 | 997109 | -2.31% |
| 15 Sep 2023 | 449.00 | 450.90 | 456.60 | 444.40 | 2032822 | 0.54% |
| 14 Sep 2023 | 446.60 | 444.70 | 451.00 | 443.25 | 2440801 | 1.06% |
| 13 Sep 2023 | 441.90 | 435.50 | 447.90 | 429.80 | 3501818 | 0.91% |
| 12 Sep 2023 | 437.90 | 435.50 | 446.00 | 434.90 | 10067895 | -2.96% |
| 11 Sep 2023 | 451.25 | 443.10 | 459.70 | 436.60 | 3931589 | -3.54% |
| 08 Sep 2023 | 467.80 | 479.00 | 479.00 | 458.00 | 838729 | -1.25% |
| 07 Sep 2023 | 473.70 | 480.00 | 482.90 | 470.00 | 775846 | -1.91% |
| 06 Sep 2023 | 482.90 | 490.00 | 492.65 | 478.10 | 654536 | -0.74% |
| 05 Sep 2023 | 486.50 | 482.00 | 493.00 | 477.30 | 897162 | 1.40% |
| 04 Sep 2023 | 479.80 | 486.00 | 494.35 | 473.65 | 1612741 | -0.25% |
| 01 Sep 2023 | 481.00 | 467.50 | 489.00 | 461.10 | 2032519 | 3.06% |
| 31 Aug 2023 | 466.70 | 474.30 | 477.70 | 465.00 | 330826 | -1.50% |
| 30 Aug 2023 | 473.80 | 478.95 | 479.50 | 466.45 | 526845 | -0.84% |
| 29 Aug 2023 | 477.80 | 482.00 | 484.80 | 476.00 | 301372 | -0.07% |
| 28 Aug 2023 | 478.15 | 483.30 | 485.10 | 476.25 | 345052 | 0.40% |
| 25 Aug 2023 | 476.25 | 471.00 | 488.00 | 471.00 | 673095 | 1.10% |
| 24 Aug 2023 | 471.05 | 473.90 | 485.00 | 469.00 | 572687 | 0.22% |
| 23 Aug 2023 | 470.00 | 466.90 | 471.00 | 465.00 | 359264 | 1.02% |
| 22 Aug 2023 | 465.25 | 467.75 | 477.50 | 463.80 | 338170 | -0.53% |
| 21 Aug 2023 | 467.75 | 463.25 | 474.00 | 462.00 | 546499 | 0.97% |
| 18 Aug 2023 | 463.25 | 469.95 | 477.50 | 461.00 | 523657 | -1.43% |
| 17 Aug 2023 | 469.95 | 470.05 | 475.20 | 465.00 | 457344 | 0.04% |
| 16 Aug 2023 | 469.75 | 463.05 | 474.00 | 458.50 | 705311 | 1.16% |
| 14 Aug 2023 | 464.35 | 476.00 | 479.40 | 457.85 | 1181581 | -0.11% |
| 11 Aug 2023 | 464.85 | 450.00 | 479.90 | 450.00 | 2071182 | 3.80% |
| 10 Aug 2023 | 447.85 | 453.45 | 461.00 | 442.45 | 1125469 | -0.68% |
| 09 Aug 2023 | 450.90 | 423.30 | 463.20 | 423.25 | 3413069 | 7.08% |
| 08 Aug 2023 | 421.10 | 403.95 | 430.40 | 403.95 | 2174842 | 4.47% |
| 07 Aug 2023 | 403.10 | 402.55 | 408.90 | 401.40 | 347880 | 0.57% |
| 04 Aug 2023 | 400.80 | 400.75 | 408.10 | 396.00 | 528083 | 0.02% |
| 03 Aug 2023 | 400.70 | 393.40 | 404.00 | 386.10 | 442566 | 1.86% |
| 02 Aug 2023 | 393.40 | 390.20 | 399.50 | 388.00 | 304034 | -0.09% |
| 01 Aug 2023 | 393.75 | 396.95 | 399.00 | 387.40 | 659626 | -0.30% |
| 31 Jul 2023 | 394.95 | 395.65 | 402.00 | 386.00 | 663422 | 0.32% |
| 28 Jul 2023 | 393.70 | 403.00 | 403.70 | 384.05 | 903312 | -2.31% |
| 27 Jul 2023 | 403.00 | 402.00 | 410.00 | 400.00 | 564199 | 0.64% |
| 26 Jul 2023 | 400.45 | 397.05 | 403.90 | 396.00 | 403690 | 0.18% |
| 25 Jul 2023 | 399.75 | 400.00 | 404.40 | 394.75 | 503880 | 1.19% |
| 24 Jul 2023 | 395.05 | 387.65 | 399.00 | 383.05 | 510807 | 2.17% |
| 21 Jul 2023 | 386.65 | 380.00 | 389.00 | 374.00 | 478546 | 0.78% |
| 20 Jul 2023 | 383.65 | 382.75 | 388.40 | 378.20 | 424345 | 0.95% |
| 19 Jul 2023 | 380.05 | 379.65 | 392.80 | 377.55 | 679165 | 0.84% |
| 18 Jul 2023 | 376.90 | 380.65 | 387.40 | 372.30 | 533138 | -0.25% |
| 17 Jul 2023 | 377.85 | 364.40 | 381.00 | 362.65 | 857335 | 4.26% |
| 14 Jul 2023 | 362.40 | 348.85 | 364.90 | 348.85 | 539195 | 4.03% |
| 13 Jul 2023 | 348.35 | 352.80 | 356.00 | 343.30 | 157258 | -1.15% |
| 12 Jul 2023 | 352.40 | 357.05 | 357.05 | 348.10 | 172849 | 0.31% |
| 11 Jul 2023 | 351.30 | 350.95 | 357.70 | 350.40 | 197930 | 0.44% |
| 10 Jul 2023 | 349.75 | 353.40 | 360.00 | 348.20 | 289430 | -1.03% |
| 07 Jul 2023 | 353.40 | 354.00 | 360.00 | 350.75 | 292294 | -0.95% |
| 06 Jul 2023 | 356.80 | 361.95 | 364.95 | 355.35 | 182333 | -0.78% |
| 05 Jul 2023 | 359.60 | 359.85 | 367.50 | 356.10 | 246589 | -0.28% |
| 04 Jul 2023 | 360.60 | 364.00 | 364.95 | 354.50 | 215967 | -0.52% |
| 03 Jul 2023 | 362.50 | 360.00 | 369.70 | 359.15 | 334130 | 1.02% |
| 30 Jun 2023 | 358.85 | 365.70 | 366.00 | 356.00 | 251163 | -1.51% |
| 28 Jun 2023 | 364.35 | 369.00 | 373.95 | 362.40 | 450234 | -0.46% |
| 27 Jun 2023 | 366.05 | 353.40 | 368.70 | 352.00 | 1056179 | 4.75% |
| 26 Jun 2023 | 349.45 | 339.70 | 350.80 | 338.45 | 381592 | 4.36% |
| 23 Jun 2023 | 334.85 | 341.95 | 342.00 | 333.25 | 147779 | -2.22% |
| 22 Jun 2023 | 342.45 | 353.00 | 356.00 | 340.00 | 311251 | -1.52% |
| 21 Jun 2023 | 347.75 | 352.90 | 356.00 | 346.20 | 272077 | -1.49% |
| 20 Jun 2023 | 353.00 | 349.80 | 355.40 | 343.00 | 337053 | 0.91% |
| 19 Jun 2023 | 349.80 | 343.15 | 352.90 | 339.75 | 637405 | 2.79% |
| 16 Jun 2023 | 340.30 | 337.90 | 348.65 | 337.00 | 528580 | 1.73% |
| 15 Jun 2023 | 334.50 | 342.30 | 343.05 | 331.55 | 437889 | -1.75% |
| 14 Jun 2023 | 340.45 | 319.35 | 346.85 | 317.90 | 2800815 | 7.26% |
| 13 Jun 2023 | 317.40 | 324.40 | 324.40 | 316.55 | 131431 | -1.24% |
| 12 Jun 2023 | 321.40 | 322.95 | 324.70 | 319.50 | 255516 | 0.99% |
| 09 Jun 2023 | 318.25 | 319.90 | 319.90 | 312.75 | 136269 | 0.11% |
| 08 Jun 2023 | 317.90 | 318.00 | 323.00 | 315.55 | 383809 | 0.76% |
| 07 Jun 2023 | 315.50 | 311.00 | 316.55 | 307.00 | 346525 | 1.38% |
| 06 Jun 2023 | 311.20 | 295.00 | 321.00 | 295.00 | 1903023 | 5.89% |
| 05 Jun 2023 | 293.90 | 296.00 | 298.50 | 292.00 | 205079 | -0.37% |
| 02 Jun 2023 | 295.00 | 297.00 | 300.75 | 294.05 | 129565 | -0.32% |
| 01 Jun 2023 | 295.95 | 298.70 | 298.85 | 294.65 | 99859 | 0.05% |
| 31 May 2023 | 295.80 | 299.15 | 300.00 | 294.10 | 103088 | -1.12% |
| 30 May 2023 | 299.15 | 303.35 | 304.80 | 298.00 | 61780 | -0.85% |
| 29 May 2023 | 301.70 | 304.00 | 309.40 | 300.55 | 154594 | -0.41% |
| 26 May 2023 | 302.95 | 304.55 | 305.50 | 301.05 | 76796 | -0.53% |
| 25 May 2023 | 304.55 | 300.00 | 315.00 | 295.15 | 477141 | 1.13% |
| 24 May 2023 | 301.15 | 297.55 | 303.95 | 296.05 | 79943 | 0.79% |
| 23 May 2023 | 298.80 | 297.70 | 301.35 | 294.95 | 83245 | 0.67% |
| 22 May 2023 | 296.80 | 298.90 | 299.75 | 294.95 | 62419 | -0.29% |
| 19 May 2023 | 297.65 | 296.00 | 300.95 | 293.50 | 84124 | 0.25% |
| 18 May 2023 | 296.90 | 299.40 | 304.30 | 295.05 | 95953 | -0.44% |
| 17 May 2023 | 298.20 | 298.10 | 303.05 | 293.30 | 75234 | -0.40% |
| 16 May 2023 | 299.40 | 306.80 | 306.80 | 298.45 | 72542 | -1.79% |
| 15 May 2023 | 304.85 | 307.05 | 308.75 | 303.85 | 108034 | 0.59% |
| 12 May 2023 | 303.05 | 303.85 | 306.65 | 298.55 | 91531 | 0.07% |
| 11 May 2023 | 302.85 | 300.60 | 304.80 | 300.00 | 85195 | 0.75% |
| 10 May 2023 | 300.60 | 296.50 | 303.00 | 295.60 | 90993 | 1.37% |
| 09 May 2023 | 296.55 | 299.00 | 305.80 | 295.10 | 97445 | -0.79% |
| 08 May 2023 | 298.90 | 302.95 | 303.90 | 296.80 | 93457 | -0.15% |
| 05 May 2023 | 299.35 | 300.25 | 306.00 | 297.95 | 90231 | -0.88% |
| 04 May 2023 | 302.00 | 293.70 | 302.75 | 293.05 | 136564 | 3.12% |
| 03 May 2023 | 292.85 | 294.00 | 295.95 | 292.05 | 41183 | -0.41% |
| 02 May 2023 | 294.05 | 294.30 | 296.95 | 293.40 | 75352 | -0.08% |
| 28 Apr 2023 | 294.30 | 294.00 | 296.95 | 293.00 | 69786 | 0.20% |
| 27 Apr 2023 | 293.70 | 296.00 | 298.65 | 292.00 | 105209 | -1.33% |
| 26 Apr 2023 | 297.65 | 301.00 | 301.00 | 295.55 | 60784 | -0.98% |
| 25 Apr 2023 | 300.60 | 301.00 | 303.50 | 299.05 | 57228 | 0.18% |
| 24 Apr 2023 | 300.05 | 304.80 | 310.00 | 298.00 | 123373 | -1.56% |
| 21 Apr 2023 | 304.80 | 311.65 | 311.65 | 303.00 | 118825 | -1.82% |
| 20 Apr 2023 | 310.45 | 301.85 | 313.70 | 300.00 | 296253 | 3.00% |
| 19 Apr 2023 | 301.40 | 294.25 | 304.40 | 292.00 | 166117 | 1.98% |
| 18 Apr 2023 | 295.55 | 292.55 | 296.00 | 292.50 | 64166 | 1.13% |
| 17 Apr 2023 | 292.25 | 291.00 | 293.35 | 287.75 | 105403 | 0.26% |
| 13 Apr 2023 | 291.50 | 292.10 | 296.00 | 287.55 | 117061 | -0.21% |
| 12 Apr 2023 | 292.10 | 287.90 | 295.00 | 286.10 | 135975 | 1.46% |
| 11 Apr 2023 | 287.90 | 282.00 | 289.50 | 280.65 | 149835 | 2.11% |
| 10 Apr 2023 | 281.95 | 276.00 | 283.80 | 276.00 | 125526 | 2.30% |
| 06 Apr 2023 | 275.60 | 275.40 | 276.80 | 271.35 | 80748 | 0.07% |
| 05 Apr 2023 | 275.40 | 274.50 | 277.00 | 270.00 | 79905 | 1.31% |
| 03 Apr 2023 | 271.85 | 268.10 | 273.55 | 265.10 | 115582 | 3.42% |
| 31 Mar 2023 | 262.85 | 264.25 | 270.55 | 261.10 | 162249 | -0.51% |
| 29 Mar 2023 | 264.20 | 255.95 | 266.95 | 254.55 | 220268 | 3.45% |
| 28 Mar 2023 | 255.40 | 265.00 | 268.00 | 255.00 | 169534 | -3.51% |
| 27 Mar 2023 | 264.70 | 271.00 | 272.20 | 263.15 | 135332 | -2.25% |
| 24 Mar 2023 | 270.80 | 275.20 | 278.80 | 269.50 | 275340 | -1.87% |
| 23 Mar 2023 | 275.95 | 275.00 | 279.00 | 272.10 | 195841 | 0.31% |
| 22 Mar 2023 | 275.10 | 276.90 | 279.30 | 274.10 | 160551 | -0.72% |
| 21 Mar 2023 | 277.10 | 282.00 | 282.50 | 272.75 | 155019 | 0.07% |
| 20 Mar 2023 | 276.90 | 279.00 | 281.00 | 271.35 | 235750 | -0.75% |
| 17 Mar 2023 | 279.00 | 268.75 | 283.70 | 268.30 | 198064 | 4.91% |
| 16 Mar 2023 | 265.95 | 272.50 | 272.50 | 263.00 | 248204 | -2.49% |
| 15 Mar 2023 | 272.75 | 274.50 | 278.00 | 270.40 | 117391 | -0.62% |
| 14 Mar 2023 | 274.45 | 275.00 | 278.55 | 270.10 | 156969 | 0.48% |
| 13 Mar 2023 | 273.15 | 280.85 | 281.00 | 270.10 | 124266 | -2.32% |
| 10 Mar 2023 | 279.65 | 280.00 | 282.45 | 278.60 | 75304 | -1.31% |
| 09 Mar 2023 | 283.35 | 283.00 | 287.95 | 281.80 | 129257 | 0.68% |
| 08 Mar 2023 | 281.45 | 280.00 | 282.95 | 277.70 | 83225 | 0.23% |
| 06 Mar 2023 | 280.80 | 277.60 | 283.00 | 276.85 | 84418 | 1.57% |
| 03 Mar 2023 | 276.45 | 274.95 | 278.15 | 273.00 | 134443 | 1.08% |
| 02 Mar 2023 | 273.50 | 277.25 | 277.30 | 272.65 | 90406 | -1.35% |
| 01 Mar 2023 | 277.25 | 270.00 | 278.05 | 270.00 | 96570 | 2.65% |
| 28 Feb 2023 | 270.10 | 277.85 | 278.80 | 268.40 | 145869 | -2.61% |
| 27 Feb 2023 | 277.35 | 284.70 | 285.85 | 276.10 | 101315 | -2.58% |
| 24 Feb 2023 | 284.70 | 286.05 | 287.45 | 282.50 | 98761 | -0.49% |
| 23 Feb 2023 | 286.10 | 291.70 | 291.70 | 282.85 | 76001 | -0.45% |
| 22 Feb 2023 | 287.40 | 288.05 | 290.05 | 283.40 | 157360 | -0.50% |
| 21 Feb 2023 | 288.85 | 290.00 | 291.25 | 288.00 | 69676 | -0.47% |
| 20 Feb 2023 | 290.20 | 290.75 | 292.20 | 287.05 | 96254 | -0.19% |
| 17 Feb 2023 | 290.75 | 291.95 | 293.55 | 288.00 | 128494 | -0.58% |
| 16 Feb 2023 | 292.45 | 293.25 | 293.90 | 289.25 | 161761 | -1.27% |
| 15 Feb 2023 | 296.20 | 290.00 | 298.50 | 282.30 | 352567 | 1.44% |
| 14 Feb 2023 | 292.00 | 292.00 | 296.80 | 291.00 | 58535 | -0.46% |
| 13 Feb 2023 | 293.35 | 296.65 | 299.90 | 292.00 | 80313 | -1.10% |
| 10 Feb 2023 | 296.60 | 296.25 | 298.25 | 296.00 | 59808 | -0.20% |
| 09 Feb 2023 | 297.20 | 297.00 | 299.80 | 295.50 | 158201 | -0.49% |
| 08 Feb 2023 | 298.65 | 296.90 | 301.90 | 294.45 | 73252 | 0.56% |
| 07 Feb 2023 | 297.00 | 300.60 | 301.80 | 295.40 | 59052 | -1.20% |
| 06 Feb 2023 | 300.60 | 299.45 | 302.30 | 298.30 | 64334 | 0.38% |
| 03 Feb 2023 | 299.45 | 300.00 | 302.95 | 296.00 | 75959 | 0.03% |
| 02 Feb 2023 | 299.35 | 300.70 | 303.70 | 297.55 | 60851 | -0.75% |
| 01 Feb 2023 | 301.60 | 304.60 | 310.00 | 295.50 | 148910 | -0.59% |
| 31 Jan 2023 | 303.40 | 304.55 | 306.50 | 300.20 | 87688 | 0.33% |
| 30 Jan 2023 | 302.40 | 302.00 | 307.15 | 298.40 | 161938 | -0.18% |
| 27 Jan 2023 | 302.95 | 307.90 | 310.80 | 298.65 | 104432 | -1.25% |
| 25 Jan 2023 | 306.80 | 315.80 | 317.20 | 305.00 | 118497 | -3.29% |
| 24 Jan 2023 | 317.25 | 323.60 | 323.95 | 314.00 | 104957 | -1.46% |
| 23 Jan 2023 | 321.95 | 326.15 | 329.10 | 318.35 | 213988 | -1.29% |
| 20 Jan 2023 | 326.15 | 314.90 | 329.00 | 311.20 | 593853 | 4.17% |
| 19 Jan 2023 | 313.10 | 304.20 | 318.00 | 302.30 | 413501 | 2.93% |
| 18 Jan 2023 | 304.20 | 300.00 | 305.80 | 300.00 | 123292 | 1.23% |
| 17 Jan 2023 | 300.50 | 307.60 | 307.60 | 298.00 | 171404 | -2.42% |
| 16 Jan 2023 | 307.95 | 306.25 | 309.20 | 303.45 | 70306 | 0.56% |
| 13 Jan 2023 | 306.25 | 310.00 | 310.95 | 303.45 | 185478 | 1.85% |
| 12 Jan 2023 | 300.70 | 301.30 | 303.80 | 294.25 | 118908 | 0.23% |
| 11 Jan 2023 | 300.00 | 302.00 | 304.80 | 296.00 | 109595 | 0.20% |
| 10 Jan 2023 | 299.40 | 305.80 | 306.45 | 297.80 | 111615 | -0.66% |
| 09 Jan 2023 | 301.40 | 307.00 | 308.95 | 300.00 | 108937 | -0.56% |
| 06 Jan 2023 | 303.10 | 310.15 | 313.65 | 301.25 | 129851 | -1.69% |
| 05 Jan 2023 | 308.30 | 313.15 | 316.00 | 307.00 | 130207 | -1.49% |
| 04 Jan 2023 | 312.95 | 327.05 | 327.20 | 311.10 | 261207 | -4.36% |
| 03 Jan 2023 | 327.20 | 329.75 | 334.90 | 325.00 | 292709 | 0.23% |
| 02 Jan 2023 | 326.45 | 313.95 | 330.00 | 310.10 | 800015 | 4.10% |
| 30 Dec 2022 | 313.60 | 306.10 | 316.00 | 306.10 | 189625 | 2.42% |
| 29 Dec 2022 | 306.20 | 312.25 | 312.25 | 300.35 | 90909 | -2.27% |
| 28 Dec 2022 | 313.30 | 310.00 | 317.15 | 305.00 | 393082 | 0.98% |
| 27 Dec 2022 | 310.25 | 297.00 | 312.00 | 295.00 | 332426 | 4.29% |
| 26 Dec 2022 | 297.50 | 282.00 | 302.95 | 282.00 | 217049 | 4.48% |
| 23 Dec 2022 | 284.75 | 292.35 | 294.35 | 282.40 | 235859 | -2.82% |
| 22 Dec 2022 | 293.00 | 302.25 | 303.30 | 292.00 | 180673 | -2.07% |
| 21 Dec 2022 | 299.20 | 306.80 | 317.75 | 295.00 | 2062694 | 2.62% |
| 20 Dec 2022 | 291.55 | 290.00 | 293.90 | 290.00 | 48428 | -0.80% |
| 19 Dec 2022 | 293.90 | 289.30 | 294.90 | 289.00 | 55459 | 0.94% |
| 16 Dec 2022 | 291.15 | 292.80 | 292.95 | 290.05 | 65798 | -0.56% |
| 15 Dec 2022 | 292.80 | 293.90 | 296.55 | 292.00 | 57215 | -0.37% |
| 14 Dec 2022 | 293.90 | 293.10 | 295.00 | 292.00 | 60011 | 0.44% |
| 13 Dec 2022 | 292.60 | 296.05 | 299.00 | 291.00 | 103290 | -0.22% |
| 12 Dec 2022 | 293.25 | 295.75 | 295.75 | 291.05 | 52932 | 0.60% |
| 09 Dec 2022 | 291.50 | 292.05 | 294.20 | 290.70 | 61181 | -0.19% |
| 08 Dec 2022 | 292.05 | 291.00 | 293.00 | 291.00 | 34240 | 0.03% |
| 07 Dec 2022 | 291.95 | 293.95 | 293.95 | 291.65 | 30566 | 0.10% |
| 06 Dec 2022 | 291.65 | 292.40 | 295.00 | 290.00 | 93558 | -0.53% |
| 05 Dec 2022 | 293.20 | 295.95 | 297.90 | 292.80 | 177003 | -0.80% |
| 02 Dec 2022 | 295.55 | 294.45 | 296.55 | 293.55 | 83108 | 0.37% |
| 01 Dec 2022 | 294.45 | 295.50 | 297.90 | 293.10 | 212601 | 0.03% |
| 30 Nov 2022 | 294.35 | 295.00 | 296.85 | 293.80 | 150666 | 0.20% |
| 29 Nov 2022 | 293.75 | 292.50 | 297.55 | 291.70 | 177468 | 0.43% |
| 28 Nov 2022 | 292.50 | 292.05 | 295.95 | 291.95 | 170486 | -0.39% |
| 25 Nov 2022 | 293.65 | 291.35 | 299.50 | 291.00 | 196163 | 0.79% |
| 24 Nov 2022 | 291.35 | 295.50 | 297.35 | 290.70 | 80949 | -1.15% |
| 23 Nov 2022 | 294.75 | 295.20 | 297.95 | 294.00 | 44454 | -0.77% |
| 22 Nov 2022 | 297.05 | 301.40 | 301.85 | 296.05 | 39147 | -1.44% |
| 21 Nov 2022 | 301.40 | 304.95 | 307.45 | 299.05 | 122369 | 1.57% |
| 18 Nov 2022 | 296.75 | 300.65 | 301.05 | 293.00 | 284791 | -1.30% |
| 17 Nov 2022 | 300.65 | 299.85 | 301.50 | 297.60 | 49901 | 0.15% |
| 16 Nov 2022 | 300.20 | 304.00 | 306.20 | 298.90 | 105686 | -0.94% |
| 15 Nov 2022 | 303.05 | 298.75 | 304.00 | 298.75 | 63681 | 1.47% |
| 14 Nov 2022 | 298.65 | 300.00 | 304.40 | 297.20 | 77846 | -0.40% |
| 11 Nov 2022 | 299.85 | 300.20 | 302.70 | 296.40 | 89222 | -0.10% |
| 10 Nov 2022 | 300.15 | 289.25 | 301.95 | 289.25 | 277290 | -2.18% |
| 09 Nov 2022 | 306.85 | 305.00 | 314.70 | 305.00 | 95532 | -1.18% |
| 07 Nov 2022 | 310.50 | 310.00 | 312.05 | 305.20 | 149010 | 0.57% |
| 04 Nov 2022 | 308.75 | 303.40 | 312.45 | 301.55 | 145479 | 2.13% |
| 03 Nov 2022 | 302.30 | 301.50 | 305.00 | 299.80 | 144581 | -0.56% |
| 02 Nov 2022 | 304.00 | 302.80 | 305.00 | 299.05 | 94434 | 1.27% |
| 01 Nov 2022 | 300.20 | 306.80 | 307.00 | 296.00 | 333379 | -1.83% |
| 31 Oct 2022 | 305.80 | 293.40 | 306.90 | 293.05 | 341896 | 4.82% |
| 28 Oct 2022 | 291.75 | 293.50 | 294.30 | 289.00 | 150539 | 0.03% |
| 27 Oct 2022 | 291.65 | 294.00 | 297.10 | 289.85 | 95372 | -0.51% |
| 25 Oct 2022 | 293.15 | 299.95 | 299.95 | 292.50 | 82092 | -1.87% |
| 24 Oct 2022 | 298.75 | 298.00 | 301.40 | 296.00 | 24707 | 0.74% |
| 21 Oct 2022 | 296.55 | 304.35 | 306.00 | 296.00 | 57796 | -2.56% |
| 20 Oct 2022 | 304.35 | 300.00 | 309.80 | 296.95 | 182815 | 1.45% |
| 19 Oct 2022 | 300.00 | 298.30 | 301.95 | 296.35 | 105330 | 0.57% |
| 18 Oct 2022 | 298.30 | 293.00 | 302.00 | 288.45 | 189559 | 2.72% |
| 17 Oct 2022 | 290.40 | 287.55 | 292.35 | 284.50 | 57505 | 0.14% |
| 14 Oct 2022 | 290.00 | 289.85 | 291.35 | 284.35 | 100158 | 1.59% |
| 13 Oct 2022 | 285.45 | 284.60 | 287.45 | 282.00 | 82372 | 0.49% |
| 12 Oct 2022 | 284.05 | 281.95 | 285.00 | 280.05 | 65855 | 0.67% |
| 11 Oct 2022 | 282.15 | 283.80 | 285.60 | 281.10 | 96100 | -0.05% |
| 10 Oct 2022 | 282.30 | 287.65 | 289.20 | 280.75 | 180025 | -1.86% |
| 07 Oct 2022 | 287.65 | 289.00 | 294.25 | 285.55 | 121174 | -0.55% |
| 06 Oct 2022 | 289.25 | 289.70 | 294.60 | 288.00 | 121391 | 0.80% |
| 04 Oct 2022 | 286.95 | 286.50 | 290.20 | 285.35 | 121694 | 0.83% |
| 03 Oct 2022 | 284.60 | 288.00 | 289.95 | 284.00 | 137429 | -0.59% |
| 30 Sep 2022 | 286.30 | 286.00 | 293.45 | 285.05 | 278847 | -0.47% |
| 29 Sep 2022 | 287.65 | 294.90 | 296.00 | 287.00 | 122341 | -1.29% |
| 28 Sep 2022 | 291.40 | 292.90 | 293.65 | 290.30 | 192751 | -1.60% |
| 27 Sep 2022 | 296.15 | 292.50 | 300.80 | 292.50 | 166630 | 0.78% |
| 26 Sep 2022 | 293.85 | 285.55 | 295.75 | 285.00 | 158127 | 0.15% |
| 23 Sep 2022 | 293.40 | 293.25 | 297.00 | 292.25 | 112367 | 0.05% |
| 22 Sep 2022 | 293.25 | 292.40 | 296.55 | 292.40 | 139461 | -0.53% |
| 21 Sep 2022 | 294.80 | 300.00 | 302.40 | 293.25 | 186630 | -1.88% |
| 20 Sep 2022 | 300.45 | 300.10 | 303.00 | 297.90 | 110614 | 0.74% |
| 19 Sep 2022 | 298.25 | 303.00 | 303.00 | 292.10 | 206699 | 0.22% |
| 16 Sep 2022 | 297.60 | 303.35 | 303.35 | 295.45 | 223651 | -2.11% |
| 15 Sep 2022 | 304.00 | 305.00 | 307.00 | 302.05 | 150910 | -0.23% |
| 14 Sep 2022 | 304.70 | 301.00 | 306.30 | 300.10 | 188062 | 0.43% |
| 13 Sep 2022 | 303.40 | 305.05 | 306.25 | 303.00 | 93566 | 0.13% |
| 12 Sep 2022 | 303.00 | 307.45 | 308.50 | 301.00 | 227658 | -0.80% |
| 09 Sep 2022 | 305.45 | 301.00 | 307.90 | 301.00 | 153814 | 1.77% |
| 08 Sep 2022 | 300.15 | 302.00 | 305.00 | 299.50 | 144820 | -0.20% |
| 07 Sep 2022 | 300.75 | 303.50 | 305.80 | 299.10 | 157908 | -1.10% |
| 06 Sep 2022 | 304.10 | 301.50 | 308.00 | 297.10 | 164611 | 1.76% |
| 05 Sep 2022 | 298.85 | 296.70 | 300.95 | 295.75 | 80397 | 1.32% |
| 02 Sep 2022 | 294.95 | 299.75 | 302.10 | 293.25 | 169073 | -1.60% |
| 01 Sep 2022 | 299.75 | 302.10 | 306.00 | 299.00 | 103040 | -0.78% |
| 30 Aug 2022 | 302.10 | 299.80 | 303.35 | 299.05 | 130204 | 1.56% |
| 29 Aug 2022 | 297.45 | 292.70 | 299.50 | 292.00 | 74285 | -1.21% |
| 26 Aug 2022 | 301.10 | 298.90 | 306.35 | 295.10 | 141868 | 1.67% |
| 25 Aug 2022 | 296.15 | 300.80 | 302.60 | 284.95 | 107761 | -1.05% |
| 24 Aug 2022 | 299.30 | 296.85 | 303.50 | 295.90 | 73393 | 0.83% |
| 23 Aug 2022 | 296.85 | 290.15 | 298.00 | 290.15 | 70563 | 0.92% |
| 22 Aug 2022 | 294.15 | 299.00 | 299.20 | 293.00 | 73297 | -1.69% |
| 19 Aug 2022 | 299.20 | 304.35 | 304.35 | 299.00 | 67031 | -0.76% |
| 18 Aug 2022 | 301.50 | 300.00 | 303.00 | 296.50 | 148674 | 0.27% |
| 17 Aug 2022 | 300.70 | 299.55 | 302.90 | 299.55 | 89268 | 0.38% |
| 16 Aug 2022 | 299.55 | 300.00 | 300.70 | 298.00 | 81878 | 0.32% |
| 12 Aug 2022 | 298.60 | 297.95 | 303.80 | 297.05 | 109919 | 0.54% |
| 11 Aug 2022 | 297.00 | 322.00 | 322.00 | 285.30 | 179857 | -1.30% |
| 10 Aug 2022 | 300.90 | 304.75 | 304.75 | 300.25 | 73212 | -0.25% |
| 08 Aug 2022 | 301.65 | 300.00 | 302.95 | 299.35 | 58572 | 0.20% |
| 05 Aug 2022 | 301.05 | 303.90 | 304.00 | 298.25 | 61999 | 0.05% |
| 04 Aug 2022 | 300.90 | 306.90 | 308.00 | 300.00 | 91592 | -1.31% |
| 03 Aug 2022 | 304.90 | 307.50 | 307.90 | 299.85 | 189913 | -1.72% |
| 02 Aug 2022 | 310.25 | 314.00 | 314.00 | 308.65 | 112922 | -0.40% |
| 01 Aug 2022 | 311.50 | 303.80 | 314.05 | 303.80 | 167969 | 3.20% |
| 29 Jul 2022 | 301.85 | 298.50 | 304.00 | 297.00 | 149605 | 2.18% |
| 28 Jul 2022 | 295.40 | 292.95 | 296.00 | 290.10 | 59273 | 1.69% |
| 27 Jul 2022 | 290.50 | 290.65 | 300.15 | 288.00 | 75381 | 0.75% |
| 26 Jul 2022 | 288.35 | 295.25 | 297.75 | 280.40 | 63571 | -2.17% |
| 25 Jul 2022 | 294.75 | 300.00 | 301.80 | 290.00 | 81506 | -0.71% |
| 22 Jul 2022 | 296.85 | 303.45 | 303.45 | 295.70 | 52696 | -0.85% |
| 21 Jul 2022 | 299.40 | 298.00 | 303.80 | 298.00 | 52298 | 0.28% |
| 20 Jul 2022 | 298.55 | 297.80 | 306.60 | 295.50 | 113343 | 1.55% |
| 19 Jul 2022 | 294.00 | 290.00 | 295.95 | 289.95 | 66633 | 0.94% |
| 18 Jul 2022 | 291.25 | 290.80 | 292.95 | 289.35 | 57536 | 1.43% |
| 15 Jul 2022 | 287.15 | 290.70 | 291.75 | 285.95 | 35821 | -0.24% |
| 14 Jul 2022 | 287.85 | 290.50 | 291.70 | 285.10 | 60332 | -0.91% |
| 13 Jul 2022 | 290.50 | 293.40 | 295.00 | 289.05 | 49051 | -0.21% |
| 12 Jul 2022 | 291.10 | 295.00 | 300.00 | 288.10 | 77680 | -2.13% |
| 11 Jul 2022 | 297.45 | 286.00 | 304.85 | 280.00 | 219655 | 4.59% |
| 08 Jul 2022 | 284.40 | 288.50 | 288.80 | 283.05 | 69393 | -0.21% |
| 07 Jul 2022 | 285.00 | 279.25 | 287.95 | 279.25 | 120879 | 2.87% |
| 06 Jul 2022 | 277.05 | 278.85 | 279.75 | 274.25 | 46038 | -0.27% |
| 05 Jul 2022 | 277.80 | 278.80 | 282.00 | 277.00 | 47725 | 0.49% |
| 04 Jul 2022 | 276.45 | 277.10 | 280.95 | 276.05 | 60066 | -0.14% |
| 01 Jul 2022 | 276.85 | 282.00 | 282.45 | 275.70 | 62789 | -1.28% |
| 30 Jun 2022 | 280.45 | 285.55 | 288.90 | 280.05 | 44608 | -1.68% |
| 29 Jun 2022 | 285.25 | 288.95 | 289.00 | 285.00 | 29602 | -1.33% |
| 28 Jun 2022 | 289.10 | 286.00 | 290.25 | 284.60 | 53012 | 0.26% |
| 27 Jun 2022 | 288.35 | 292.00 | 292.20 | 286.80 | 81021 | 0.66% |
| 24 Jun 2022 | 286.45 | 282.00 | 288.80 | 281.15 | 49714 | 1.78% |
| 23 Jun 2022 | 281.45 | 282.80 | 284.45 | 279.25 | 63003 | 0.12% |
| 22 Jun 2022 | 281.10 | 283.20 | 283.20 | 279.80 | 64601 | -0.39% |
| 21 Jun 2022 | 282.20 | 289.00 | 289.10 | 277.80 | 98643 | 1.47% |
| 20 Jun 2022 | 278.10 | 300.00 | 305.00 | 273.10 | 158072 | -7.45% |
| 17 Jun 2022 | 300.50 | 299.90 | 305.60 | 298.25 | 73642 | -0.69% |
| 16 Jun 2022 | 302.60 | 321.00 | 323.80 | 297.00 | 103289 | -5.44% |
| 15 Jun 2022 | 320.00 | 310.00 | 324.30 | 310.00 | 88390 | 3.16% |
| 14 Jun 2022 | 310.20 | 310.90 | 323.00 | 308.05 | 85373 | -0.24% |
| 13 Jun 2022 | 310.95 | 324.80 | 324.80 | 310.00 | 101606 | -4.78% |
| 10 Jun 2022 | 326.55 | 318.00 | 330.00 | 318.00 | 107772 | 1.22% |
| 09 Jun 2022 | 322.60 | 313.60 | 329.40 | 312.10 | 163698 | 2.46% |
| 08 Jun 2022 | 314.85 | 313.00 | 319.95 | 310.40 | 127001 | 0.69% |
| 07 Jun 2022 | 312.70 | 305.00 | 314.70 | 303.00 | 171781 | 2.95% |
| 06 Jun 2022 | 303.75 | 303.25 | 307.95 | 302.20 | 49688 | -1.14% |
| 03 Jun 2022 | 307.25 | 311.90 | 312.95 | 306.25 | 108410 | -0.66% |
| 02 Jun 2022 | 309.30 | 314.40 | 314.65 | 306.90 | 88904 | -1.01% |
| 01 Jun 2022 | 312.45 | 313.00 | 316.70 | 310.00 | 88568 | -0.13% |
| 31 May 2022 | 312.85 | 307.00 | 316.70 | 307.00 | 99288 | 0.50% |
| 30 May 2022 | 311.30 | 309.20 | 315.00 | 306.40 | 100179 | 1.87% |
| 27 May 2022 | 305.60 | 304.00 | 311.00 | 302.05 | 170342 | 1.24% |
| 26 May 2022 | 301.85 | 306.50 | 307.50 | 295.00 | 159689 | -1.15% |
| 25 May 2022 | 305.35 | 312.00 | 312.15 | 298.05 | 219325 | -0.67% |
| 24 May 2022 | 307.40 | 304.00 | 319.70 | 303.65 | 398964 | 1.12% |
| 23 May 2022 | 304.00 | 316.05 | 316.05 | 303.00 | 641452 | -9.63% |
| 20 May 2022 | 336.40 | 340.70 | 345.40 | 334.00 | 184146 | 0.73% |
| 19 May 2022 | 333.95 | 330.00 | 339.00 | 326.05 | 382463 | -2.77% |
| 18 May 2022 | 343.45 | 331.40 | 346.70 | 324.70 | 564560 | 4.38% |
| 17 May 2022 | 329.05 | 305.00 | 329.05 | 303.00 | 769996 | 9.99% |
| 16 May 2022 | 299.15 | 303.75 | 305.70 | 295.00 | 112964 | -0.63% |
| 13 May 2022 | 301.05 | 301.25 | 307.00 | 300.00 | 134723 | 0.38% |
| 12 May 2022 | 299.90 | 291.10 | 302.65 | 291.10 | 198942 | -0.70% |
| 11 May 2022 | 302.00 | 307.25 | 307.45 | 297.55 | 284860 | -1.08% |
| 10 May 2022 | 305.30 | 309.65 | 313.00 | 303.00 | 169923 | -1.39% |
| 09 May 2022 | 309.60 | 310.00 | 315.80 | 300.00 | 167033 | -0.51% |
| 06 May 2022 | 311.20 | 309.95 | 313.90 | 305.65 | 158216 | -1.83% |
| 05 May 2022 | 317.00 | 318.30 | 323.50 | 315.05 | 120378 | 0.06% |
| 04 May 2022 | 316.80 | 319.85 | 329.35 | 316.00 | 284894 | -0.27% |
| 02 May 2022 | 317.65 | 324.00 | 324.35 | 315.05 | 184962 | -2.80% |
| 29 Apr 2022 | 326.80 | 336.25 | 336.75 | 322.00 | 157970 | -2.02% |
| 28 Apr 2022 | 333.55 | 337.05 | 339.30 | 332.35 | 120547 | -0.40% |
| 27 Apr 2022 | 334.90 | 334.50 | 337.50 | 333.00 | 167710 | -1.11% |
| 26 Apr 2022 | 338.65 | 349.90 | 350.20 | 332.55 | 422490 | -0.46% |
| 25 Apr 2022 | 340.20 | 345.00 | 350.80 | 335.50 | 520434 | -2.67% |
| 22 Apr 2022 | 349.55 | 350.00 | 357.10 | 347.00 | 215104 | -0.81% |
| 21 Apr 2022 | 352.40 | 351.50 | 354.00 | 350.10 | 105619 | 0.64% |
| 20 Apr 2022 | 350.15 | 357.00 | 357.35 | 346.90 | 185206 | -1.20% |
| 19 Apr 2022 | 354.40 | 354.00 | 363.30 | 350.00 | 267298 | 0.57% |
| 18 Apr 2022 | 352.40 | 360.00 | 360.10 | 349.55 | 216399 | -2.50% |
| 13 Apr 2022 | 361.45 | 362.90 | 368.00 | 359.10 | 187198 | 0.71% |
| 12 Apr 2022 | 358.90 | 371.05 | 371.05 | 352.30 | 435980 | -3.03% |
| 11 Apr 2022 | 370.10 | 370.00 | 372.85 | 364.00 | 403186 | 0.60% |
| 08 Apr 2022 | 367.90 | 371.90 | 374.00 | 367.00 | 200457 | 0.55% |
| 07 Apr 2022 | 365.90 | 371.90 | 375.65 | 364.65 | 278563 | -1.37% |
| 06 Apr 2022 | 371.00 | 368.95 | 377.00 | 366.00 | 357716 | 0.30% |
| 05 Apr 2022 | 369.90 | 377.50 | 377.50 | 368.50 | 244429 | -0.28% |
| 04 Apr 2022 | 370.95 | 366.00 | 376.75 | 361.00 | 474508 | 1.91% |
| 01 Apr 2022 | 364.00 | 364.30 | 370.00 | 361.40 | 194149 | 0.46% |
| 31 Mar 2022 | 362.35 | 363.00 | 367.80 | 360.25 | 216105 | -0.18% |
| 30 Mar 2022 | 363.00 | 365.55 | 367.95 | 359.05 | 360075 | -1.43% |
| 29 Mar 2022 | 368.25 | 363.00 | 371.50 | 357.60 | 558180 | 1.88% |
| 28 Mar 2022 | 361.45 | 372.60 | 372.60 | 357.00 | 384208 | -2.30% |
| 25 Mar 2022 | 369.95 | 380.90 | 383.65 | 366.10 | 558993 | -2.16% |
| 24 Mar 2022 | 378.10 | 363.50 | 385.50 | 362.55 | 2111670 | 4.55% |
| 23 Mar 2022 | 361.65 | 359.40 | 366.00 | 355.50 | 381297 | 1.23% |
| 22 Mar 2022 | 357.25 | 359.40 | 367.20 | 355.25 | 756545 | -0.50% |
| 21 Mar 2022 | 359.05 | 353.50 | 367.80 | 350.00 | 1124926 | 3.35% |
| 17 Mar 2022 | 347.40 | 328.00 | 354.90 | 328.00 | 1290908 | 7.04% |
| 16 Mar 2022 | 324.55 | 316.00 | 327.75 | 315.95 | 716944 | 5.22% |
| 15 Mar 2022 | 308.45 | 315.60 | 315.60 | 307.00 | 373628 | -1.41% |
| 14 Mar 2022 | 312.85 | 312.00 | 316.85 | 310.30 | 250299 | 0.48% |
| 11 Mar 2022 | 311.35 | 314.00 | 317.65 | 310.55 | 166567 | -0.37% |
| 10 Mar 2022 | 312.50 | 319.00 | 321.00 | 311.20 | 239606 | -0.62% |
| 09 Mar 2022 | 314.45 | 317.00 | 318.55 | 312.90 | 205348 | 1.37% |
| 08 Mar 2022 | 310.20 | 309.95 | 312.55 | 306.20 | 173467 | 0.53% |
| 07 Mar 2022 | 308.55 | 301.00 | 310.30 | 300.25 | 243267 | -0.10% |
| 04 Mar 2022 | 308.85 | 320.00 | 320.75 | 308.00 | 205679 | -3.87% |
| 03 Mar 2022 | 321.30 | 328.00 | 330.95 | 320.00 | 223879 | 0.59% |
| 02 Mar 2022 | 319.40 | 303.60 | 323.00 | 301.35 | 399327 | 4.52% |
| 28 Feb 2022 | 305.60 | 298.00 | 306.85 | 293.95 | 173738 | 2.04% |
| 25 Feb 2022 | 299.50 | 300.00 | 306.15 | 298.00 | 260377 | 2.83% |
| 24 Feb 2022 | 291.25 | 299.00 | 305.70 | 289.15 | 626063 | -7.22% |
| 23 Feb 2022 | 313.90 | 311.50 | 316.45 | 311.50 | 150339 | 1.62% |
| 22 Feb 2022 | 308.90 | 308.00 | 311.90 | 305.05 | 312547 | -2.69% |
| 21 Feb 2022 | 317.45 | 321.05 | 322.75 | 310.00 | 286192 | -1.86% |
| 18 Feb 2022 | 323.45 | 325.00 | 327.50 | 322.90 | 134441 | -1.36% |
| 17 Feb 2022 | 327.90 | 332.60 | 335.00 | 326.40 | 119875 | -0.71% |
| 16 Feb 2022 | 330.25 | 337.65 | 337.70 | 329.50 | 177036 | -1.02% |
| 15 Feb 2022 | 333.65 | 333.00 | 336.20 | 324.00 | 206078 | 0.57% |
| 14 Feb 2022 | 331.75 | 336.50 | 338.00 | 325.00 | 313139 | -3.35% |
| 11 Feb 2022 | 343.25 | 349.95 | 351.45 | 341.00 | 265228 | -2.14% |
| 10 Feb 2022 | 350.75 | 350.00 | 357.80 | 347.10 | 791151 | 2.65% |
| 09 Feb 2022 | 341.70 | 338.60 | 350.00 | 337.50 | 256002 | 1.50% |
| 08 Feb 2022 | 336.65 | 342.00 | 344.85 | 332.90 | 186521 | -1.20% |
| 07 Feb 2022 | 340.75 | 346.50 | 347.70 | 339.10 | 155327 | -1.25% |
| 04 Feb 2022 | 345.05 | 345.10 | 348.20 | 341.00 | 169223 | 0.51% |
| 03 Feb 2022 | 343.30 | 357.40 | 357.40 | 342.00 | 212132 | -3.08% |
| 02 Feb 2022 | 354.20 | 344.00 | 356.70 | 342.10 | 504106 | 3.25% |
| 01 Feb 2022 | 343.05 | 332.50 | 345.20 | 329.35 | 348601 | 4.68% |
| 31 Jan 2022 | 327.70 | 335.05 | 337.15 | 325.00 | 225297 | -1.94% |
| 28 Jan 2022 | 334.20 | 334.80 | 335.95 | 328.50 | 176456 | 0.42% |
| 27 Jan 2022 | 332.80 | 327.00 | 337.30 | 325.65 | 220106 | 0.24% |
| 25 Jan 2022 | 332.00 | 320.00 | 336.05 | 315.90 | 250254 | 3.17% |
| 24 Jan 2022 | 321.80 | 340.40 | 340.40 | 320.00 | 392868 | -5.46% |
| 21 Jan 2022 | 340.40 | 336.30 | 348.00 | 336.00 | 360091 | 0.35% |
| 20 Jan 2022 | 339.20 | 350.00 | 351.90 | 337.15 | 275304 | -2.43% |
| 19 Jan 2022 | 347.65 | 348.00 | 352.70 | 343.80 | 260291 | -0.43% |
| 18 Jan 2022 | 349.15 | 355.50 | 356.90 | 347.00 | 355509 | -1.20% |
| 17 Jan 2022 | 353.40 | 353.80 | 354.50 | 348.05 | 250076 | 0.84% |
| 14 Jan 2022 | 350.45 | 350.05 | 355.90 | 347.85 | 244718 | -0.36% |
| 13 Jan 2022 | 351.70 | 348.40 | 352.90 | 343.15 | 297066 | 1.57% |
| 12 Jan 2022 | 346.25 | 353.20 | 354.35 | 345.00 | 179437 | -1.13% |
| 11 Jan 2022 | 350.20 | 353.15 | 353.15 | 342.15 | 354318 | 0.07% |
| 10 Jan 2022 | 349.95 | 352.90 | 355.00 | 346.60 | 336312 | -0.33% |
| 07 Jan 2022 | 351.10 | 346.00 | 357.50 | 345.05 | 765189 | 1.90% |
| 06 Jan 2022 | 344.55 | 341.90 | 349.90 | 338.05 | 385192 | 0.35% |
| 05 Jan 2022 | 343.35 | 335.60 | 344.70 | 334.35 | 472533 | 2.77% |
| 04 Jan 2022 | 334.10 | 337.05 | 342.40 | 333.00 | 245548 | -1.49% |
| 03 Jan 2022 | 339.15 | 343.95 | 344.40 | 337.65 | 269943 | -1.08% |
| 31 Dec 2021 | 342.85 | 344.00 | 350.00 | 341.50 | 636784 | 0.10% |
| 30 Dec 2021 | 342.50 | 338.35 | 345.00 | 336.10 | 291429 | 1.77% |
| 29 Dec 2021 | 336.55 | 345.80 | 347.50 | 335.10 | 472186 | -2.29% |
| 28 Dec 2021 | 344.45 | 330.00 | 348.90 | 328.00 | 1369436 | 7.69% |
| 27 Dec 2021 | 319.85 | 322.00 | 322.95 | 315.00 | 162017 | -0.42% |
| 24 Dec 2021 | 321.20 | 334.30 | 334.50 | 319.15 | 211096 | -3.28% |
| 23 Dec 2021 | 332.10 | 317.05 | 337.70 | 317.05 | 851535 | 4.75% |
| 22 Dec 2021 | 317.05 | 310.00 | 319.00 | 309.05 | 190965 | 2.85% |
| 21 Dec 2021 | 308.25 | 308.30 | 313.95 | 306.80 | 264770 | -0.16% |
| 20 Dec 2021 | 308.75 | 312.00 | 312.75 | 300.00 | 354180 | -1.73% |
| 17 Dec 2021 | 314.20 | 320.85 | 322.95 | 312.05 | 341308 | -2.07% |
| 16 Dec 2021 | 320.85 | 326.70 | 327.55 | 317.50 | 236105 | -1.31% |
| 15 Dec 2021 | 325.10 | 327.95 | 328.60 | 323.05 | 194097 | -0.58% |
| 14 Dec 2021 | 327.00 | 328.00 | 330.00 | 321.95 | 325935 | -0.95% |
| 13 Dec 2021 | 330.15 | 334.00 | 337.90 | 327.85 | 230322 | -0.48% |
| 10 Dec 2021 | 331.75 | 328.40 | 334.80 | 328.40 | 209368 | 1.11% |
| 09 Dec 2021 | 328.10 | 328.35 | 332.60 | 326.10 | 421058 | 0.77% |
| 08 Dec 2021 | 325.60 | 317.55 | 329.00 | 315.50 | 614969 | 3.43% |
| 07 Dec 2021 | 314.80 | 315.20 | 318.90 | 313.20 | 335629 | 0.67% |
| 06 Dec 2021 | 312.70 | 309.25 | 319.80 | 307.10 | 478292 | 1.20% |
| 03 Dec 2021 | 309.00 | 310.90 | 314.75 | 306.00 | 374009 | -0.11% |
| 02 Dec 2021 | 309.35 | 310.00 | 314.50 | 303.60 | 301827 | -0.24% |
| 01 Dec 2021 | 310.10 | 314.80 | 316.00 | 309.00 | 186185 | -0.35% |
| 30 Nov 2021 | 311.20 | 315.00 | 320.75 | 308.20 | 220290 | -0.38% |
| 29 Nov 2021 | 312.40 | 315.05 | 319.80 | 302.05 | 439536 | -1.23% |
| 26 Nov 2021 | 316.30 | 332.95 | 332.95 | 304.30 | 640098 | -5.29% |
| 25 Nov 2021 | 333.95 | 334.00 | 336.70 | 331.05 | 131071 | 0.06% |
| 24 Nov 2021 | 333.75 | 335.95 | 338.80 | 332.25 | 172700 | 0.06% |
| 23 Nov 2021 | 333.55 | 331.00 | 338.50 | 329.25 | 235538 | 0.82% |
| 22 Nov 2021 | 330.85 | 341.00 | 342.00 | 327.05 | 379130 | -2.86% |
| 18 Nov 2021 | 340.60 | 346.20 | 347.00 | 339.55 | 248513 | -1.80% |
| 17 Nov 2021 | 346.85 | 346.10 | 349.70 | 344.05 | 301692 | -0.54% |
| 16 Nov 2021 | 348.75 | 346.90 | 354.60 | 343.30 | 355127 | 1.01% |
| 15 Nov 2021 | 345.25 | 349.85 | 349.90 | 341.50 | 304164 | -0.62% |
| 12 Nov 2021 | 347.40 | 351.30 | 352.50 | 346.25 | 269142 | -0.97% |
| 11 Nov 2021 | 350.80 | 351.80 | 354.00 | 349.45 | 276902 | 0.07% |
| 10 Nov 2021 | 350.55 | 349.00 | 355.85 | 346.50 | 384646 | 0.19% |
| 09 Nov 2021 | 349.90 | 365.00 | 373.00 | 347.80 | 2070304 | -2.53% |
| 08 Nov 2021 | 359.00 | 362.00 | 367.10 | 355.65 | 661734 | 0.72% |
| 04 Nov 2021 | 356.45 | 347.50 | 358.70 | 345.10 | 237619 | 3.35% |
| 03 Nov 2021 | 344.90 | 341.50 | 351.00 | 341.50 | 288646 | 1.00% |
| 02 Nov 2021 | 341.50 | 344.55 | 345.65 | 338.20 | 233701 | -0.19% |
| 01 Nov 2021 | 342.15 | 339.30 | 345.45 | 339.30 | 259954 | 1.63% |
| 29 Oct 2021 | 336.65 | 340.50 | 342.25 | 333.05 | 324026 | -0.87% |
| 28 Oct 2021 | 339.60 | 346.10 | 354.40 | 336.90 | 370748 | -1.88% |
| 27 Oct 2021 | 346.10 | 351.95 | 356.75 | 343.75 | 295696 | -1.14% |
| 26 Oct 2021 | 350.10 | 349.45 | 353.95 | 340.50 | 310273 | 2.86% |
| 25 Oct 2021 | 340.35 | 357.00 | 357.40 | 338.00 | 483075 | -3.91% |
| 22 Oct 2021 | 354.20 | 362.00 | 365.40 | 351.25 | 377713 | -1.67% |
| 21 Oct 2021 | 360.20 | 365.55 | 365.55 | 359.05 | 280500 | -0.59% |
| 20 Oct 2021 | 362.35 | 371.20 | 371.75 | 360.40 | 388065 | -1.39% |
| 19 Oct 2021 | 367.45 | 379.90 | 382.35 | 365.00 | 918036 | -1.80% |
| 18 Oct 2021 | 374.20 | 365.00 | 381.80 | 365.00 | 1384819 | 3.30% |
| 14 Oct 2021 | 362.25 | 364.75 | 366.90 | 361.50 | 626190 | -0.15% |
| 13 Oct 2021 | 362.80 | 369.00 | 369.00 | 362.00 | 746514 | -0.32% |
| 12 Oct 2021 | 363.95 | 364.00 | 369.00 | 362.50 | 449841 | 0.05% |
| 11 Oct 2021 | 363.75 | 366.70 | 367.05 | 362.80 | 380372 | -0.01% |
| 08 Oct 2021 | 363.80 | 360.00 | 372.95 | 360.00 | 828315 | 1.34% |
| 07 Oct 2021 | 359.00 | 364.95 | 367.00 | 357.00 | 587371 | -0.51% |
| 06 Oct 2021 | 360.85 | 372.80 | 375.70 | 359.50 | 978155 | -2.45% |
| 05 Oct 2021 | 369.90 | 374.00 | 376.00 | 367.80 | 657597 | -0.92% |
| 04 Oct 2021 | 373.35 | 376.85 | 378.00 | 372.00 | 618155 | 0.17% |
| 01 Oct 2021 | 372.70 | 368.00 | 378.40 | 367.00 | 1011018 | 1.07% |
| 30 Sep 2021 | 368.75 | 366.00 | 381.80 | 365.00 | 3097847 | 1.12% |
| 29 Sep 2021 | 364.65 | 368.00 | 372.00 | 362.00 | 620744 | -1.29% |
| 28 Sep 2021 | 369.40 | 375.00 | 376.90 | 366.60 | 518220 | 0.22% |
| 27 Sep 2021 | 368.60 | 375.50 | 375.80 | 362.50 | 614774 | -1.59% |
| 24 Sep 2021 | 374.55 | 381.90 | 383.15 | 372.00 | 333034 | -1.92% |
| 23 Sep 2021 | 381.90 | 385.00 | 387.90 | 380.00 | 309562 | 1.41% |
| 22 Sep 2021 | 376.60 | 379.90 | 382.95 | 373.50 | 366822 | 0.35% |
| 21 Sep 2021 | 375.30 | 375.10 | 383.90 | 367.40 | 807594 | -1.75% |
| 20 Sep 2021 | 382.00 | 393.00 | 398.90 | 378.70 | 477813 | -4.71% |
| 17 Sep 2021 | 400.90 | 409.90 | 409.90 | 393.00 | 484230 | -1.50% |
| 16 Sep 2021 | 407.00 | 408.00 | 413.00 | 403.00 | 473559 | -0.13% |
| 15 Sep 2021 | 407.55 | 406.65 | 409.70 | 403.50 | 366574 | 0.18% |
| 14 Sep 2021 | 406.80 | 416.40 | 417.75 | 400.00 | 530582 | -1.53% |
| 13 Sep 2021 | 413.10 | 407.80 | 415.50 | 405.60 | 937703 | 1.45% |
| 09 Sep 2021 | 407.20 | 384.00 | 409.70 | 382.00 | 1508434 | 5.44% |
| 08 Sep 2021 | 386.20 | 391.70 | 392.60 | 384.55 | 254600 | -1.20% |
| 07 Sep 2021 | 390.90 | 393.50 | 397.35 | 390.00 | 279185 | -0.31% |
| 06 Sep 2021 | 392.10 | 395.05 | 399.80 | 390.50 | 423865 | -0.76% |
| 03 Sep 2021 | 395.10 | 395.40 | 399.00 | 391.50 | 395946 | -0.05% |
| 02 Sep 2021 | 395.30 | 394.90 | 400.40 | 391.00 | 504973 | 1.31% |
| 01 Sep 2021 | 390.20 | 393.65 | 402.80 | 388.45 | 497537 | -0.37% |
| 31 Aug 2021 | 391.65 | 394.00 | 399.00 | 387.95 | 476321 | -0.75% |
| 30 Aug 2021 | 394.60 | 391.10 | 401.50 | 389.00 | 549577 | 2.10% |
| 27 Aug 2021 | 386.50 | 384.85 | 391.45 | 381.20 | 377832 | 0.43% |
| 26 Aug 2021 | 384.85 | 390.60 | 394.35 | 381.10 | 357086 | -1.33% |
| 25 Aug 2021 | 390.05 | 386.70 | 402.00 | 386.25 | 814266 | 1.38% |
| 24 Aug 2021 | 384.75 | 366.15 | 386.80 | 366.15 | 911514 | 5.70% |
| 23 Aug 2021 | 364.00 | 395.80 | 397.90 | 361.35 | 1391010 | -7.07% |
| 20 Aug 2021 | 391.70 | 406.90 | 409.50 | 385.50 | 1034752 | -4.90% |
| 18 Aug 2021 | 411.90 | 418.00 | 419.00 | 407.00 | 553236 | -1.10% |
| 17 Aug 2021 | 416.50 | 415.35 | 430.80 | 414.30 | 1256146 | 0.28% |
| 16 Aug 2021 | 415.35 | 414.00 | 427.40 | 406.20 | 1003609 | 0.10% |
| 13 Aug 2021 | 414.95 | 420.00 | 421.50 | 411.70 | 590276 | -0.56% |
| 12 Aug 2021 | 417.30 | 408.55 | 419.70 | 405.95 | 790842 | 2.66% |
| 11 Aug 2021 | 406.50 | 409.20 | 414.80 | 392.00 | 1175593 | -0.16% |
| 10 Aug 2021 | 407.15 | 421.00 | 423.45 | 400.05 | 849161 | -3.52% |
| 09 Aug 2021 | 422.00 | 425.00 | 428.95 | 418.15 | 1206755 | 0.21% |
| 06 Aug 2021 | 421.10 | 425.20 | 429.90 | 420.10 | 734435 | -0.59% |
| 05 Aug 2021 | 423.60 | 426.00 | 428.00 | 413.50 | 1356995 | -0.24% |
| 04 Aug 2021 | 424.60 | 430.20 | 435.00 | 423.00 | 1158467 | -0.34% |
| 03 Aug 2021 | 426.05 | 429.50 | 431.80 | 422.60 | 1398636 | -0.69% |
| 02 Aug 2021 | 429.00 | 438.75 | 442.50 | 427.00 | 1402611 | -1.70% |
| 30 Jul 2021 | 436.40 | 434.90 | 446.00 | 430.55 | 1633309 | -0.05% |
| 29 Jul 2021 | 436.60 | 420.75 | 446.20 | 416.25 | 2619010 | 4.18% |
| 28 Jul 2021 | 419.10 | 428.00 | 429.45 | 414.25 | 1145843 | -2.27% |
| 27 Jul 2021 | 428.85 | 426.50 | 438.40 | 424.25 | 1451770 | 0.22% |
| 26 Jul 2021 | 427.90 | 429.95 | 433.85 | 423.00 | 1356084 | -0.79% |
| 23 Jul 2021 | 431.30 | 448.30 | 449.85 | 427.40 | 1766694 | -3.08% |
| 22 Jul 2021 | 445.00 | 449.50 | 457.70 | 439.10 | 2861222 | 0.61% |
| 20 Jul 2021 | 442.30 | 435.50 | 461.15 | 425.10 | 10403297 | 2.81% |
| 19 Jul 2021 | 430.20 | 414.85 | 435.30 | 413.00 | 3215214 | 4.09% |
| 16 Jul 2021 | 413.30 | 408.00 | 418.00 | 407.10 | 1120122 | 1.75% |
| 15 Jul 2021 | 406.20 | 415.10 | 416.60 | 404.25 | 988576 | -1.78% |
| 14 Jul 2021 | 413.55 | 416.10 | 419.55 | 412.65 | 985470 | -1.06% |
| 13 Jul 2021 | 418.00 | 423.60 | 425.70 | 416.00 | 1193228 | -0.43% |
| 12 Jul 2021 | 419.80 | 427.00 | 428.50 | 413.70 | 1994569 | 0.27% |
| 09 Jul 2021 | 418.65 | 420.00 | 428.40 | 413.50 | 4367357 | 0.48% |
| 08 Jul 2021 | 416.65 | 417.65 | 424.40 | 402.20 | 8518828 | 0.91% |
| 07 Jul 2021 | 412.90 | 392.00 | 417.00 | 392.00 | 5818253 | 5.64% |
| 06 Jul 2021 | 390.85 | 384.00 | 408.75 | 384.00 | 6408745 | 2.24% |
| 05 Jul 2021 | 382.30 | 374.65 | 392.90 | 374.05 | 2291282 | 2.91% |
| 02 Jul 2021 | 371.50 | 372.00 | 376.90 | 368.15 | 961818 | 0.23% |
| 01 Jul 2021 | 370.65 | 370.10 | 376.55 | 369.50 | 943360 | 0.28% |
| 30 Jun 2021 | 369.60 | 368.00 | 377.45 | 361.10 | 1886702 | 1.45% |
| 29 Jun 2021 | 364.30 | 378.15 | 382.95 | 362.20 | 2125937 | -3.66% |
| 28 Jun 2021 | 378.15 | 387.80 | 393.95 | 375.25 | 3087635 | -2.79% |
| 25 Jun 2021 | 389.00 | 378.40 | 406.00 | 373.70 | 10269222 | 3.42% |
