TMB Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 507.85 | 513.60 | 522.00 | 506.00 | 73302 | -1.13% |
| 15 Dec 2025 | 513.65 | 512.15 | 522.65 | 509.70 | 117717 | 1.29% |
| 12 Dec 2025 | 507.10 | 511.95 | 514.05 | 491.50 | 179520 | -0.88% |
| 11 Dec 2025 | 511.60 | 499.35 | 515.75 | 496.50 | 149194 | 3.07% |
| 10 Dec 2025 | 496.35 | 509.35 | 511.80 | 495.05 | 161461 | -2.55% |
| 09 Dec 2025 | 509.35 | 513.00 | 515.95 | 503.15 | 117875 | -0.71% |
| 08 Dec 2025 | 513.00 | 537.10 | 538.90 | 509.85 | 207236 | -3.98% |
| 05 Dec 2025 | 534.25 | 536.00 | 538.50 | 533.75 | 142924 | 0.00% |
| 04 Dec 2025 | 534.25 | 536.95 | 537.05 | 531.70 | 92311 | -0.29% |
| 03 Dec 2025 | 535.80 | 536.00 | 546.75 | 531.05 | 166507 | -0.07% |
| 02 Dec 2025 | 536.15 | 536.05 | 550.75 | 530.30 | 376748 | 0.18% |
| 01 Dec 2025 | 535.20 | 520.30 | 557.00 | 517.00 | 2937422 | 5.49% |
| 28 Nov 2025 | 507.35 | 507.25 | 510.65 | 502.70 | 82518 | 0.20% |
| 27 Nov 2025 | 506.35 | 515.00 | 515.00 | 503.00 | 56231 | -0.93% |
| 26 Nov 2025 | 511.10 | 507.95 | 515.90 | 503.65 | 137465 | 1.12% |
| 25 Nov 2025 | 505.45 | 497.80 | 509.05 | 495.00 | 126774 | 1.53% |
| 24 Nov 2025 | 497.85 | 496.05 | 504.95 | 494.30 | 127138 | 0.36% |
| 21 Nov 2025 | 496.05 | 493.00 | 500.00 | 491.80 | 93906 | 0.46% |
| 20 Nov 2025 | 493.80 | 503.50 | 504.85 | 492.20 | 141822 | -1.80% |
| 19 Nov 2025 | 502.85 | 508.15 | 508.15 | 499.15 | 101444 | -1.04% |
| 18 Nov 2025 | 508.15 | 509.30 | 510.30 | 500.00 | 133264 | -0.23% |
| 17 Nov 2025 | 509.30 | 500.00 | 514.00 | 499.00 | 210463 | 1.48% |
| 14 Nov 2025 | 501.85 | 505.00 | 505.05 | 493.85 | 83635 | 0.18% |
| 13 Nov 2025 | 500.95 | 508.90 | 508.90 | 500.10 | 56868 | -1.04% |
| 12 Nov 2025 | 506.20 | 500.35 | 508.80 | 500.30 | 79880 | 0.44% |
| 11 Nov 2025 | 504.00 | 513.60 | 514.95 | 502.40 | 104023 | -1.35% |
| 10 Nov 2025 | 510.90 | 513.80 | 527.00 | 507.50 | 253055 | 0.14% |
| 07 Nov 2025 | 510.20 | 497.70 | 517.00 | 468.00 | 420555 | 3.02% |
| 06 Nov 2025 | 495.25 | 495.00 | 499.80 | 492.00 | 125393 | -0.01% |
| 04 Nov 2025 | 495.30 | 497.75 | 498.95 | 490.70 | 151722 | -0.49% |
| 03 Nov 2025 | 497.75 | 498.50 | 507.50 | 491.55 | 229723 | -0.31% |
| 31 Oct 2025 | 499.30 | 483.50 | 503.00 | 483.50 | 339850 | 3.33% |
| 30 Oct 2025 | 483.20 | 494.25 | 501.90 | 482.00 | 283727 | -2.24% |
| 29 Oct 2025 | 494.25 | 474.00 | 500.00 | 471.00 | 672093 | 6.01% |
| 28 Oct 2025 | 466.25 | 460.05 | 482.00 | 460.05 | 915102 | 1.96% |
| 27 Oct 2025 | 457.30 | 452.45 | 459.00 | 447.00 | 145450 | 1.59% |
| 24 Oct 2025 | 450.15 | 450.00 | 453.50 | 444.05 | 84159 | 0.10% |
| 23 Oct 2025 | 449.70 | 455.50 | 460.65 | 448.70 | 227465 | -1.27% |
| 21 Oct 2025 | 455.50 | 445.00 | 462.25 | 445.00 | 143401 | 1.90% |
| 20 Oct 2025 | 447.00 | 441.20 | 449.00 | 438.75 | 246690 | 1.86% |
| 17 Oct 2025 | 438.85 | 431.00 | 442.90 | 427.50 | 122484 | 2.38% |
| 16 Oct 2025 | 428.65 | 428.00 | 429.60 | 424.00 | 44828 | 1.31% |
| 15 Oct 2025 | 423.10 | 427.85 | 432.00 | 420.00 | 125481 | -1.11% |
| 14 Oct 2025 | 427.85 | 433.00 | 435.95 | 427.00 | 59924 | -1.59% |
| 13 Oct 2025 | 434.75 | 434.00 | 436.25 | 430.80 | 31601 | -0.01% |
| 10 Oct 2025 | 434.80 | 433.00 | 436.70 | 430.10 | 69873 | 0.78% |
| 09 Oct 2025 | 431.45 | 431.45 | 433.00 | 430.05 | 38290 | 0.14% |
| 08 Oct 2025 | 430.85 | 434.65 | 435.85 | 430.00 | 37319 | -0.87% |
| 07 Oct 2025 | 434.65 | 429.90 | 436.00 | 429.30 | 104641 | 1.29% |
| 06 Oct 2025 | 429.10 | 425.00 | 430.00 | 424.50 | 57206 | 0.98% |
| 03 Oct 2025 | 424.95 | 427.00 | 428.25 | 423.60 | 54471 | 0.04% |
| 01 Oct 2025 | 424.80 | 422.40 | 425.00 | 421.85 | 26542 | 0.68% |
| 30 Sep 2025 | 421.95 | 425.00 | 425.00 | 420.00 | 61513 | -0.25% |
| 29 Sep 2025 | 423.00 | 423.85 | 427.70 | 421.85 | 55113 | -0.22% |
| 26 Sep 2025 | 423.95 | 428.55 | 431.15 | 423.35 | 55690 | -0.59% |
| 25 Sep 2025 | 426.45 | 428.00 | 429.80 | 425.00 | 29474 | -0.46% |
| 24 Sep 2025 | 428.40 | 431.15 | 431.50 | 425.80 | 32524 | -0.44% |
| 23 Sep 2025 | 430.30 | 430.00 | 432.90 | 426.95 | 33806 | -0.01% |
| 22 Sep 2025 | 430.35 | 435.00 | 436.55 | 430.00 | 43259 | -1.22% |
| 19 Sep 2025 | 435.65 | 435.00 | 437.45 | 432.00 | 43374 | -0.07% |
| 18 Sep 2025 | 435.95 | 431.20 | 440.00 | 430.00 | 129782 | 1.10% |
| 17 Sep 2025 | 431.20 | 432.00 | 433.40 | 428.00 | 42326 | 0.27% |
| 16 Sep 2025 | 430.05 | 432.05 | 433.45 | 428.00 | 59981 | -0.16% |
| 15 Sep 2025 | 430.75 | 434.25 | 434.25 | 429.00 | 32681 | -0.29% |
| 12 Sep 2025 | 432.00 | 434.00 | 434.00 | 429.00 | 30084 | 0.05% |
| 11 Sep 2025 | 431.80 | 434.45 | 437.20 | 429.60 | 56628 | -0.30% |
| 10 Sep 2025 | 433.10 | 427.00 | 434.50 | 427.00 | 62877 | 1.51% |
| 09 Sep 2025 | 426.65 | 424.95 | 427.00 | 420.85 | 68280 | 0.73% |
| 08 Sep 2025 | 423.55 | 422.05 | 425.85 | 421.85 | 50289 | -0.07% |
| 05 Sep 2025 | 423.85 | 425.50 | 428.00 | 411.80 | 85942 | -0.39% |
| 04 Sep 2025 | 425.50 | 429.00 | 429.00 | 424.85 | 30845 | -0.25% |
| 03 Sep 2025 | 426.55 | 422.35 | 426.95 | 422.35 | 24444 | 0.99% |
| 02 Sep 2025 | 422.35 | 424.50 | 425.75 | 421.80 | 84042 | -0.06% |
| 01 Sep 2025 | 422.60 | 425.00 | 425.50 | 416.80 | 51266 | -0.19% |
| 29 Aug 2025 | 423.40 | 423.65 | 425.70 | 422.05 | 24924 | -0.04% |
| 28 Aug 2025 | 423.55 | 425.00 | 426.45 | 421.90 | 35231 | -0.24% |
| 26 Aug 2025 | 424.55 | 425.50 | 428.80 | 422.05 | 65420 | -0.22% |
| 25 Aug 2025 | 425.50 | 427.40 | 428.85 | 424.30 | 47077 | -0.39% |
| 22 Aug 2025 | 427.15 | 426.00 | 431.00 | 422.15 | 92899 | 0.42% |
| 21 Aug 2025 | 425.35 | 429.00 | 430.80 | 423.00 | 103992 | -0.83% |
| 20 Aug 2025 | 428.90 | 428.90 | 433.60 | 426.50 | 50914 | 0.00% |
| 19 Aug 2025 | 428.90 | 429.50 | 429.50 | 425.00 | 54747 | 0.69% |
| 18 Aug 2025 | 425.95 | 430.00 | 436.05 | 423.70 | 82331 | -0.64% |
| 14 Aug 2025 | 428.70 | 431.25 | 431.25 | 427.55 | 19080 | -0.31% |
| 13 Aug 2025 | 430.05 | 427.60 | 431.30 | 427.60 | 51445 | 0.21% |
| 12 Aug 2025 | 429.15 | 428.75 | 431.15 | 427.20 | 33321 | 0.09% |
| 11 Aug 2025 | 428.75 | 430.15 | 431.80 | 426.25 | 49245 | -0.17% |
| 08 Aug 2025 | 429.50 | 431.20 | 433.00 | 428.00 | 30490 | -0.39% |
| 07 Aug 2025 | 431.20 | 431.65 | 433.90 | 428.00 | 26891 | -0.10% |
| 06 Aug 2025 | 431.65 | 430.65 | 436.35 | 425.00 | 77453 | 0.21% |
| 05 Aug 2025 | 430.75 | 438.00 | 439.00 | 428.50 | 83268 | -1.66% |
| 04 Aug 2025 | 438.00 | 441.30 | 443.55 | 436.25 | 104389 | -1.35% |
| 01 Aug 2025 | 444.00 | 445.00 | 449.60 | 442.50 | 64857 | -2.55% |
| 31 Jul 2025 | 455.60 | 456.15 | 459.95 | 453.25 | 152114 | -0.97% |
| 30 Jul 2025 | 460.05 | 448.95 | 463.90 | 448.95 | 183799 | 2.56% |
| 29 Jul 2025 | 448.55 | 448.45 | 451.95 | 446.00 | 75901 | 0.21% |
| 28 Jul 2025 | 447.60 | 458.00 | 461.35 | 446.50 | 125661 | -1.67% |
| 25 Jul 2025 | 455.20 | 458.10 | 462.00 | 454.00 | 76548 | -1.12% |
| 24 Jul 2025 | 460.35 | 460.80 | 463.45 | 459.00 | 94416 | 0.40% |
| 23 Jul 2025 | 458.50 | 460.00 | 462.00 | 456.95 | 68188 | 0.38% |
| 22 Jul 2025 | 456.75 | 455.70 | 460.00 | 455.00 | 57111 | 0.13% |
| 21 Jul 2025 | 456.15 | 463.80 | 463.80 | 455.00 | 75664 | 0.13% |
| 18 Jul 2025 | 455.55 | 456.00 | 459.30 | 455.00 | 91711 | -0.19% |
| 17 Jul 2025 | 456.40 | 458.25 | 458.25 | 452.55 | 96597 | 1.00% |
| 16 Jul 2025 | 451.90 | 449.00 | 453.00 | 448.85 | 57374 | 0.75% |
| 15 Jul 2025 | 448.55 | 444.00 | 450.65 | 444.00 | 83522 | 0.96% |
| 14 Jul 2025 | 444.30 | 448.00 | 448.00 | 443.15 | 35038 | -0.07% |
| 11 Jul 2025 | 444.60 | 449.00 | 449.00 | 443.20 | 49834 | -0.53% |
| 10 Jul 2025 | 446.95 | 448.75 | 448.75 | 444.05 | 52008 | 0.52% |
| 09 Jul 2025 | 444.65 | 452.45 | 454.00 | 442.80 | 97787 | -0.74% |
| 08 Jul 2025 | 447.95 | 441.20 | 450.00 | 441.20 | 92722 | 1.70% |
| 07 Jul 2025 | 440.45 | 444.10 | 450.80 | 440.00 | 106265 | -1.17% |
| 04 Jul 2025 | 445.65 | 445.00 | 447.70 | 444.05 | 63304 | 0.01% |
| 03 Jul 2025 | 445.60 | 448.95 | 448.95 | 443.85 | 55137 | -0.39% |
| 02 Jul 2025 | 447.35 | 453.40 | 454.15 | 445.50 | 65647 | -0.72% |
| 01 Jul 2025 | 450.60 | 446.70 | 454.00 | 445.00 | 78657 | 1.08% |
| 30 Jun 2025 | 445.80 | 443.00 | 448.20 | 443.00 | 66066 | 0.70% |
| 27 Jun 2025 | 442.70 | 441.30 | 444.55 | 441.30 | 37365 | 0.35% |
| 26 Jun 2025 | 441.15 | 442.10 | 446.35 | 440.60 | 77665 | -0.21% |
| 25 Jun 2025 | 442.10 | 442.00 | 447.50 | 439.65 | 89417 | 0.09% |
| 24 Jun 2025 | 441.70 | 439.95 | 445.70 | 439.95 | 98514 | 1.01% |
| 23 Jun 2025 | 437.30 | 439.00 | 440.00 | 436.00 | 97507 | -0.88% |
| 20 Jun 2025 | 441.20 | 442.00 | 447.25 | 439.75 | 95436 | -0.63% |
| 19 Jun 2025 | 444.00 | 447.20 | 449.00 | 443.10 | 46890 | -0.72% |
| 18 Jun 2025 | 447.20 | 446.00 | 451.10 | 444.40 | 37174 | -0.25% |
| 17 Jun 2025 | 448.30 | 449.05 | 451.50 | 447.00 | 46222 | -0.19% |
| 16 Jun 2025 | 449.15 | 452.00 | 452.50 | 447.00 | 84194 | -0.76% |
| 13 Jun 2025 | 452.60 | 451.40 | 454.20 | 450.00 | 49164 | -0.73% |
| 12 Jun 2025 | 455.95 | 458.05 | 465.00 | 454.20 | 107611 | -0.46% |
| 11 Jun 2025 | 458.05 | 459.00 | 460.55 | 455.05 | 57669 | -0.10% |
| 10 Jun 2025 | 458.50 | 457.95 | 461.60 | 455.85 | 56138 | 0.24% |
| 09 Jun 2025 | 457.40 | 458.40 | 462.55 | 454.65 | 98382 | 0.31% |
| 06 Jun 2025 | 456.00 | 453.00 | 466.75 | 452.00 | 120790 | 1.00% |
| 05 Jun 2025 | 451.50 | 454.00 | 455.80 | 448.50 | 74362 | -0.17% |
| 04 Jun 2025 | 452.25 | 453.80 | 455.90 | 452.00 | 38751 | -0.28% |
| 03 Jun 2025 | 453.50 | 457.00 | 458.80 | 452.95 | 88705 | -0.17% |
| 02 Jun 2025 | 454.25 | 450.80 | 460.00 | 446.50 | 97481 | 1.30% |
| 30 May 2025 | 448.40 | 448.80 | 451.95 | 447.15 | 80473 | 0.04% |
| 29 May 2025 | 448.20 | 449.00 | 453.75 | 447.10 | 51074 | 0.13% |
| 28 May 2025 | 447.60 | 451.80 | 452.40 | 445.80 | 64264 | -0.41% |
| 27 May 2025 | 449.45 | 453.00 | 454.70 | 448.05 | 32215 | -0.30% |
| 26 May 2025 | 450.80 | 450.55 | 454.35 | 449.10 | 45096 | 0.06% |
| 23 May 2025 | 450.55 | 447.00 | 452.00 | 447.00 | 40651 | 0.28% |
| 22 May 2025 | 449.30 | 452.00 | 452.05 | 448.05 | 61562 | -0.23% |
| 21 May 2025 | 450.35 | 451.95 | 452.95 | 449.55 | 38746 | -0.32% |
| 20 May 2025 | 451.80 | 449.80 | 454.70 | 449.10 | 155604 | 0.97% |
| 19 May 2025 | 447.45 | 449.90 | 453.85 | 446.00 | 138579 | -0.15% |
| 16 May 2025 | 448.10 | 449.00 | 451.50 | 446.60 | 63807 | 0.58% |
| 15 May 2025 | 445.50 | 449.70 | 451.00 | 445.00 | 82389 | -0.41% |
| 14 May 2025 | 447.35 | 450.95 | 452.80 | 445.05 | 94706 | -0.31% |
| 13 May 2025 | 448.75 | 452.00 | 455.00 | 447.10 | 75614 | -0.43% |
| 12 May 2025 | 450.70 | 450.50 | 464.65 | 447.65 | 320562 | 0.57% |
| 09 May 2025 | 448.15 | 436.00 | 453.00 | 436.00 | 218899 | 1.27% |
| 08 May 2025 | 442.55 | 447.50 | 452.45 | 440.20 | 55701 | -1.00% |
| 07 May 2025 | 447.00 | 436.00 | 449.15 | 436.00 | 51279 | 0.97% |
| 06 May 2025 | 442.70 | 453.70 | 458.40 | 440.60 | 70923 | -2.38% |
| 05 May 2025 | 453.50 | 457.50 | 460.85 | 450.10 | 130755 | -0.57% |
| 02 May 2025 | 456.10 | 438.00 | 457.70 | 438.00 | 313886 | 4.19% |
| 30 Apr 2025 | 437.75 | 446.35 | 448.50 | 437.00 | 114804 | -1.93% |
| 29 Apr 2025 | 446.35 | 451.85 | 455.75 | 445.30 | 135474 | 0.27% |
| 28 Apr 2025 | 445.15 | 446.00 | 451.35 | 442.20 | 96101 | -0.13% |
| 25 Apr 2025 | 445.75 | 454.65 | 463.95 | 441.50 | 223138 | -2.37% |
| 24 Apr 2025 | 456.55 | 446.00 | 482.00 | 445.00 | 1382203 | 3.55% |
| 23 Apr 2025 | 440.90 | 457.95 | 457.95 | 438.15 | 130782 | -1.66% |
| 22 Apr 2025 | 448.35 | 444.00 | 450.00 | 440.05 | 86124 | 1.56% |
| 21 Apr 2025 | 441.45 | 435.55 | 444.50 | 433.85 | 114406 | 1.35% |
| 17 Apr 2025 | 435.55 | 420.90 | 449.00 | 420.90 | 123871 | 3.03% |
| 16 Apr 2025 | 422.75 | 425.95 | 429.85 | 421.70 | 117022 | -0.54% |
| 15 Apr 2025 | 425.05 | 421.05 | 428.70 | 416.20 | 151279 | 1.52% |
| 11 Apr 2025 | 418.70 | 419.90 | 422.05 | 416.35 | 39619 | 1.00% |
| 09 Apr 2025 | 414.55 | 416.25 | 419.00 | 410.50 | 62097 | 0.11% |
| 08 Apr 2025 | 414.10 | 417.95 | 419.95 | 411.90 | 44342 | 0.40% |
| 07 Apr 2025 | 412.45 | 425.85 | 425.90 | 401.00 | 114312 | -3.14% |
| 04 Apr 2025 | 425.80 | 427.10 | 434.30 | 424.10 | 35995 | -1.21% |
| 03 Apr 2025 | 431.00 | 423.00 | 432.15 | 417.60 | 66724 | 2.13% |
| 02 Apr 2025 | 422.00 | 419.00 | 423.60 | 411.15 | 57329 | 1.14% |
| 01 Apr 2025 | 417.25 | 413.00 | 419.95 | 408.00 | 71947 | 1.55% |
| 28 Mar 2025 | 410.90 | 418.00 | 421.10 | 410.05 | 90790 | -0.96% |
| 27 Mar 2025 | 414.90 | 413.40 | 417.95 | 413.00 | 49695 | 0.36% |
| 26 Mar 2025 | 413.40 | 423.50 | 425.70 | 404.00 | 71604 | -3.15% |
| 25 Mar 2025 | 426.85 | 428.40 | 431.60 | 424.75 | 98810 | 0.15% |
| 24 Mar 2025 | 426.20 | 424.50 | 428.75 | 423.00 | 88280 | 0.76% |
| 21 Mar 2025 | 423.00 | 416.00 | 424.55 | 416.00 | 61092 | 1.10% |
| 20 Mar 2025 | 418.40 | 420.00 | 423.85 | 414.95 | 74905 | 0.13% |
| 19 Mar 2025 | 417.85 | 413.20 | 419.35 | 412.20 | 75489 | 1.13% |
| 18 Mar 2025 | 413.20 | 409.50 | 414.90 | 407.95 | 41217 | 1.55% |
| 17 Mar 2025 | 406.90 | 410.00 | 411.80 | 406.00 | 49005 | -0.67% |
| 13 Mar 2025 | 409.65 | 413.00 | 413.20 | 408.00 | 40394 | -0.27% |
| 12 Mar 2025 | 410.75 | 412.00 | 416.85 | 407.35 | 123571 | -0.56% |
| 11 Mar 2025 | 413.05 | 418.20 | 422.10 | 410.95 | 55561 | -0.71% |
| 10 Mar 2025 | 416.00 | 418.25 | 424.85 | 414.95 | 80121 | -0.41% |
| 07 Mar 2025 | 417.70 | 421.50 | 426.70 | 417.00 | 85671 | -1.42% |
| 06 Mar 2025 | 423.70 | 420.00 | 426.30 | 417.80 | 66678 | 1.39% |
| 05 Mar 2025 | 417.90 | 413.00 | 421.05 | 409.15 | 134344 | 1.37% |
| 04 Mar 2025 | 412.25 | 406.70 | 413.80 | 406.50 | 52384 | 1.24% |
| 03 Mar 2025 | 407.20 | 410.90 | 413.70 | 403.70 | 64179 | -0.48% |
| 28 Feb 2025 | 409.15 | 416.00 | 416.85 | 407.15 | 65945 | -1.65% |
| 27 Feb 2025 | 416.00 | 416.20 | 418.50 | 412.45 | 36398 | 0.34% |
| 25 Feb 2025 | 414.60 | 415.75 | 419.05 | 413.10 | 47193 | -0.28% |
| 24 Feb 2025 | 415.75 | 417.45 | 420.00 | 415.00 | 42817 | -0.49% |
| 21 Feb 2025 | 417.80 | 419.00 | 421.85 | 416.90 | 36586 | 0.00% |
| 20 Feb 2025 | 417.80 | 419.20 | 420.00 | 416.55 | 71366 | -0.33% |
| 19 Feb 2025 | 419.20 | 417.00 | 422.00 | 415.00 | 43079 | 0.49% |
| 18 Feb 2025 | 417.15 | 418.00 | 419.65 | 415.00 | 36401 | -0.23% |
| 17 Feb 2025 | 418.10 | 424.00 | 426.50 | 412.85 | 116818 | -1.38% |
| 14 Feb 2025 | 423.95 | 425.00 | 427.25 | 421.10 | 51782 | 0.21% |
| 13 Feb 2025 | 423.05 | 425.45 | 427.45 | 421.85 | 57253 | -0.56% |
| 12 Feb 2025 | 425.45 | 428.00 | 430.45 | 423.95 | 67070 | -0.32% |
| 11 Feb 2025 | 426.80 | 431.00 | 432.15 | 425.00 | 83129 | -0.80% |
| 10 Feb 2025 | 430.25 | 439.40 | 443.50 | 429.50 | 72147 | -2.07% |
| 07 Feb 2025 | 439.35 | 444.50 | 447.85 | 437.25 | 56168 | -0.72% |
| 06 Feb 2025 | 442.55 | 441.00 | 451.00 | 438.90 | 67766 | 0.65% |
| 05 Feb 2025 | 439.70 | 439.50 | 442.00 | 437.20 | 39313 | 0.63% |
| 04 Feb 2025 | 436.95 | 440.00 | 443.25 | 436.00 | 36896 | -0.21% |
| 03 Feb 2025 | 437.85 | 433.60 | 443.55 | 433.55 | 76487 | -0.05% |
| 01 Feb 2025 | 438.05 | 445.85 | 445.85 | 433.85 | 34741 | 0.01% |
| 31 Jan 2025 | 438.00 | 429.80 | 440.80 | 426.70 | 149373 | 3.31% |
| 30 Jan 2025 | 423.95 | 439.00 | 439.00 | 418.25 | 255453 | -1.76% |
| 29 Jan 2025 | 431.55 | 432.00 | 444.00 | 428.80 | 91646 | 0.70% |
| 28 Jan 2025 | 428.55 | 435.00 | 435.00 | 426.30 | 81075 | -0.55% |
| 27 Jan 2025 | 430.90 | 439.15 | 441.50 | 428.00 | 104370 | -1.88% |
| 24 Jan 2025 | 439.15 | 444.00 | 444.00 | 437.50 | 55432 | -0.81% |
| 23 Jan 2025 | 442.75 | 442.00 | 446.30 | 441.30 | 42729 | -0.15% |
| 22 Jan 2025 | 443.40 | 443.20 | 445.65 | 439.00 | 55090 | -0.50% |
| 21 Jan 2025 | 445.65 | 450.00 | 451.75 | 444.15 | 49097 | -0.35% |
| 20 Jan 2025 | 447.20 | 449.00 | 449.00 | 444.75 | 53141 | 0.43% |
| 17 Jan 2025 | 445.30 | 452.75 | 452.75 | 443.65 | 59953 | -1.65% |
| 16 Jan 2025 | 452.75 | 449.85 | 453.95 | 446.40 | 27300 | 1.52% |
| 15 Jan 2025 | 445.95 | 447.50 | 449.60 | 443.45 | 47570 | -0.35% |
| 14 Jan 2025 | 447.50 | 442.10 | 449.75 | 440.55 | 41593 | 1.23% |
| 13 Jan 2025 | 442.05 | 437.40 | 444.00 | 436.90 | 116741 | 0.16% |
| 10 Jan 2025 | 441.35 | 451.90 | 453.45 | 436.85 | 73860 | -1.81% |
| 09 Jan 2025 | 449.50 | 448.40 | 452.10 | 447.15 | 45400 | 0.76% |
| 08 Jan 2025 | 446.10 | 458.90 | 458.90 | 443.05 | 117031 | 0.15% |
| 07 Jan 2025 | 445.45 | 444.90 | 451.45 | 440.00 | 94370 | -0.09% |
| 06 Jan 2025 | 445.85 | 459.95 | 460.00 | 444.45 | 108479 | -2.41% |
| 03 Jan 2025 | 456.85 | 458.75 | 461.95 | 456.05 | 56516 | -0.03% |
| 02 Jan 2025 | 457.00 | 458.90 | 461.50 | 452.45 | 76819 | -0.15% |
| 01 Jan 2025 | 457.70 | 453.90 | 459.00 | 451.15 | 23605 | 1.28% |
| 31 Dec 2024 | 451.90 | 452.10 | 455.85 | 449.65 | 63240 | -0.94% |
| 30 Dec 2024 | 456.20 | 458.75 | 465.00 | 450.00 | 82197 | -0.59% |
| 27 Dec 2024 | 458.90 | 461.00 | 462.00 | 455.15 | 39471 | 0.01% |
| 26 Dec 2024 | 458.85 | 460.65 | 463.95 | 457.35 | 62234 | -0.23% |
| 24 Dec 2024 | 459.90 | 463.95 | 466.20 | 458.05 | 64481 | -0.28% |
| 23 Dec 2024 | 461.20 | 469.95 | 471.75 | 460.10 | 68794 | -1.50% |
| 20 Dec 2024 | 468.20 | 471.45 | 474.45 | 465.15 | 119435 | -0.52% |
| 19 Dec 2024 | 470.65 | 477.00 | 477.00 | 469.55 | 86771 | -1.93% |
| 18 Dec 2024 | 479.90 | 481.15 | 489.00 | 477.30 | 87286 | -0.22% |
| 17 Dec 2024 | 480.95 | 482.45 | 483.85 | 471.45 | 177743 | -0.11% |
| 16 Dec 2024 | 481.50 | 486.50 | 492.20 | 480.00 | 70568 | -0.49% |
| 13 Dec 2024 | 483.85 | 490.00 | 490.00 | 478.45 | 67274 | -1.31% |
| 12 Dec 2024 | 490.25 | 501.00 | 501.00 | 486.95 | 58834 | -1.71% |
| 11 Dec 2024 | 498.80 | 499.00 | 502.40 | 495.00 | 117806 | -0.51% |
| 10 Dec 2024 | 501.35 | 497.90 | 503.00 | 486.50 | 226883 | 0.88% |
| 09 Dec 2024 | 497.00 | 510.00 | 513.55 | 491.00 | 131974 | 1.72% |
| 06 Dec 2024 | 488.60 | 505.00 | 505.00 | 487.50 | 174567 | -2.82% |
| 05 Dec 2024 | 502.80 | 494.20 | 505.00 | 491.40 | 266408 | 1.74% |
| 04 Dec 2024 | 494.20 | 489.00 | 496.60 | 481.25 | 243345 | 1.22% |
| 03 Dec 2024 | 488.25 | 477.00 | 489.00 | 474.95 | 260211 | 2.38% |
| 02 Dec 2024 | 476.90 | 469.90 | 478.50 | 469.05 | 117826 | 0.75% |
| 29 Nov 2024 | 473.35 | 479.00 | 479.00 | 464.85 | 118738 | 0.22% |
| 28 Nov 2024 | 472.30 | 457.60 | 477.05 | 455.35 | 292361 | 2.80% |
| 27 Nov 2024 | 459.45 | 448.30 | 461.60 | 446.75 | 230074 | 2.36% |
| 26 Nov 2024 | 448.85 | 447.90 | 450.55 | 442.55 | 71018 | 1.22% |
| 25 Nov 2024 | 443.45 | 444.40 | 450.05 | 441.15 | 185829 | -0.05% |
| 22 Nov 2024 | 443.65 | 446.70 | 449.60 | 441.85 | 79212 | -0.29% |
| 21 Nov 2024 | 444.95 | 447.30 | 447.85 | 440.05 | 96149 | -0.53% |
| 19 Nov 2024 | 447.30 | 439.10 | 449.50 | 439.10 | 135235 | 1.93% |
| 18 Nov 2024 | 438.85 | 441.45 | 444.95 | 435.00 | 81432 | -0.10% |
| 14 Nov 2024 | 439.30 | 435.00 | 441.00 | 435.00 | 97762 | 0.98% |
| 13 Nov 2024 | 435.05 | 440.00 | 441.40 | 433.45 | 81923 | -1.16% |
| 12 Nov 2024 | 440.15 | 444.00 | 447.80 | 438.00 | 54945 | -0.43% |
| 11 Nov 2024 | 442.05 | 441.00 | 444.00 | 438.15 | 103561 | 0.41% |
| 08 Nov 2024 | 440.25 | 444.50 | 446.35 | 439.10 | 59860 | -0.72% |
| 07 Nov 2024 | 443.45 | 444.05 | 450.90 | 440.90 | 133704 | 0.84% |
| 06 Nov 2024 | 439.75 | 447.00 | 447.00 | 436.00 | 154311 | -0.78% |
| 05 Nov 2024 | 443.20 | 443.00 | 444.80 | 438.95 | 56952 | 0.09% |
| 04 Nov 2024 | 442.80 | 451.00 | 451.50 | 441.15 | 115774 | -1.56% |
| 01 Nov 2024 | 449.80 | 455.00 | 455.00 | 447.70 | 58837 | -0.09% |
| 31 Oct 2024 | 450.20 | 445.00 | 457.95 | 443.80 | 183049 | 1.41% |
| 30 Oct 2024 | 443.95 | 444.20 | 447.80 | 443.00 | 57798 | -0.06% |
| 29 Oct 2024 | 444.20 | 439.50 | 453.00 | 439.50 | 189653 | 2.91% |
| 28 Oct 2024 | 431.65 | 424.70 | 443.00 | 424.00 | 121531 | 1.67% |
| 25 Oct 2024 | 424.55 | 428.50 | 433.95 | 418.10 | 164404 | -0.77% |
| 24 Oct 2024 | 427.85 | 430.10 | 433.65 | 427.00 | 57336 | -0.36% |
| 23 Oct 2024 | 429.40 | 433.90 | 434.70 | 427.20 | 75433 | -0.56% |
| 22 Oct 2024 | 431.80 | 438.90 | 439.85 | 431.40 | 98329 | -1.30% |
| 21 Oct 2024 | 437.50 | 443.00 | 445.85 | 436.00 | 87895 | -1.04% |
| 18 Oct 2024 | 442.10 | 442.20 | 443.70 | 439.00 | 60692 | 0.17% |
| 17 Oct 2024 | 441.35 | 445.00 | 445.00 | 439.85 | 91867 | -0.10% |
| 16 Oct 2024 | 441.80 | 450.00 | 451.60 | 438.45 | 214963 | -1.53% |
| 15 Oct 2024 | 448.65 | 452.40 | 456.00 | 448.05 | 45095 | -0.81% |
| 14 Oct 2024 | 452.30 | 453.95 | 455.00 | 450.05 | 59022 | 0.08% |
| 11 Oct 2024 | 451.95 | 453.00 | 455.45 | 450.50 | 60964 | -0.17% |
| 10 Oct 2024 | 452.70 | 450.90 | 453.75 | 449.85 | 49715 | 0.91% |
| 09 Oct 2024 | 448.60 | 450.10 | 456.75 | 446.45 | 83508 | 0.02% |
| 08 Oct 2024 | 448.50 | 444.00 | 455.00 | 438.05 | 169007 | 0.80% |
| 07 Oct 2024 | 444.95 | 457.00 | 459.00 | 442.50 | 161008 | -2.59% |
| 04 Oct 2024 | 456.80 | 464.00 | 464.00 | 455.25 | 84522 | -0.91% |
| 03 Oct 2024 | 461.00 | 470.90 | 471.80 | 459.95 | 113541 | -2.10% |
| 01 Oct 2024 | 470.90 | 471.00 | 472.60 | 464.00 | 138810 | 0.04% |
| 30 Sep 2024 | 470.70 | 457.00 | 474.10 | 450.90 | 430820 | 4.39% |
| 27 Sep 2024 | 450.90 | 478.00 | 479.70 | 446.00 | 675601 | -5.51% |
| 26 Sep 2024 | 477.20 | 479.80 | 480.60 | 475.00 | 68175 | -0.22% |
| 25 Sep 2024 | 478.25 | 482.75 | 482.75 | 475.00 | 103980 | -0.44% |
| 24 Sep 2024 | 480.35 | 480.90 | 486.95 | 478.85 | 72734 | -0.11% |
| 23 Sep 2024 | 480.90 | 484.00 | 485.95 | 478.30 | 126715 | 0.01% |
| 20 Sep 2024 | 480.85 | 479.80 | 489.40 | 477.55 | 136904 | -1.64% |
| 19 Sep 2024 | 488.85 | 499.00 | 499.00 | 484.00 | 206298 | -0.68% |
| 18 Sep 2024 | 492.20 | 494.50 | 497.85 | 486.30 | 224076 | -0.50% |
| 17 Sep 2024 | 494.65 | 480.00 | 496.60 | 479.05 | 470318 | 3.26% |
| 16 Sep 2024 | 479.05 | 483.75 | 483.75 | 477.20 | 85428 | 0.39% |
| 13 Sep 2024 | 477.20 | 478.00 | 479.80 | 474.10 | 73751 | 0.60% |
| 12 Sep 2024 | 474.35 | 483.80 | 483.80 | 472.55 | 93759 | -0.93% |
| 11 Sep 2024 | 478.80 | 486.45 | 487.80 | 477.00 | 89911 | -1.24% |
| 10 Sep 2024 | 484.80 | 481.95 | 485.40 | 478.30 | 224107 | 1.50% |
| 09 Sep 2024 | 477.65 | 489.00 | 489.00 | 474.30 | 225177 | -1.03% |
| 06 Sep 2024 | 482.60 | 473.95 | 487.70 | 472.40 | 366098 | 2.17% |
| 05 Sep 2024 | 472.35 | 469.95 | 476.85 | 467.05 | 116511 | 1.20% |
| 04 Sep 2024 | 466.75 | 465.00 | 470.80 | 464.30 | 94265 | -0.90% |
| 03 Sep 2024 | 471.00 | 470.00 | 472.95 | 468.15 | 134267 | 1.20% |
| 02 Sep 2024 | 465.40 | 470.80 | 472.75 | 464.00 | 110691 | -1.15% |
| 30 Aug 2024 | 470.80 | 467.95 | 473.00 | 466.90 | 186616 | 0.84% |
| 29 Aug 2024 | 466.90 | 467.60 | 468.00 | 465.00 | 61908 | -0.15% |
| 28 Aug 2024 | 467.60 | 471.00 | 473.70 | 465.85 | 107439 | -0.05% |
| 27 Aug 2024 | 467.85 | 462.95 | 470.80 | 462.00 | 96451 | 1.06% |
| 26 Aug 2024 | 462.95 | 463.00 | 466.00 | 461.10 | 105519 | 0.02% |
| 23 Aug 2024 | 462.85 | 465.00 | 465.00 | 460.20 | 82430 | 0.17% |
| 22 Aug 2024 | 462.05 | 467.00 | 474.65 | 460.00 | 125805 | 0.93% |
| 21 Aug 2024 | 457.80 | 462.90 | 464.20 | 455.15 | 112850 | -1.10% |
| 20 Aug 2024 | 462.90 | 467.80 | 467.80 | 461.20 | 86796 | 0.09% |
| 19 Aug 2024 | 462.50 | 460.00 | 471.35 | 460.00 | 271850 | 2.55% |
| 16 Aug 2024 | 451.00 | 450.00 | 453.20 | 450.00 | 58073 | 0.87% |
| 14 Aug 2024 | 447.10 | 449.05 | 452.40 | 445.10 | 57212 | -0.60% |
| 13 Aug 2024 | 449.80 | 450.00 | 454.00 | 448.05 | 69885 | 0.14% |
| 12 Aug 2024 | 449.15 | 451.00 | 452.65 | 444.00 | 96140 | -0.53% |
| 09 Aug 2024 | 451.55 | 456.00 | 456.00 | 449.50 | 89310 | 0.17% |
| 08 Aug 2024 | 450.80 | 456.05 | 456.05 | 449.00 | 166648 | -0.17% |
| 07 Aug 2024 | 451.55 | 459.80 | 459.80 | 447.00 | 178314 | -0.52% |
| 06 Aug 2024 | 453.90 | 452.00 | 463.70 | 450.00 | 223040 | 1.45% |
| 05 Aug 2024 | 447.40 | 459.95 | 485.00 | 438.05 | 4642471 | -0.78% |
| 02 Aug 2024 | 450.90 | 456.05 | 459.20 | 448.10 | 158974 | -1.05% |
| 01 Aug 2024 | 455.70 | 463.00 | 466.40 | 454.65 | 122688 | -1.49% |
| 31 Jul 2024 | 462.60 | 460.45 | 464.50 | 459.65 | 127776 | 0.84% |
| 30 Jul 2024 | 458.75 | 460.80 | 461.90 | 457.60 | 128637 | 0.17% |
| 29 Jul 2024 | 457.95 | 464.30 | 467.95 | 457.05 | 225639 | -0.30% |
| 26 Jul 2024 | 459.35 | 461.00 | 461.00 | 456.90 | 49035 | 0.55% |
| 25 Jul 2024 | 456.85 | 459.00 | 461.00 | 454.75 | 89472 | -0.62% |
| 24 Jul 2024 | 459.70 | 460.00 | 465.95 | 456.35 | 109339 | 0.75% |
| 23 Jul 2024 | 456.30 | 469.00 | 469.00 | 455.35 | 137195 | -0.94% |
| 22 Jul 2024 | 460.65 | 463.65 | 463.65 | 456.00 | 113283 | -0.49% |
| 19 Jul 2024 | 462.90 | 463.10 | 466.95 | 460.95 | 78194 | -0.04% |
| 18 Jul 2024 | 463.10 | 467.85 | 472.25 | 462.00 | 168139 | -0.97% |
| 16 Jul 2024 | 467.65 | 471.35 | 476.45 | 467.05 | 114611 | -0.77% |
| 15 Jul 2024 | 471.30 | 486.00 | 486.00 | 470.00 | 196513 | -2.12% |
| 12 Jul 2024 | 481.50 | 483.00 | 484.90 | 477.65 | 80227 | 0.60% |
| 11 Jul 2024 | 478.65 | 477.80 | 481.00 | 476.55 | 70702 | 0.18% |
| 10 Jul 2024 | 477.80 | 485.00 | 486.75 | 475.00 | 84998 | -0.60% |
| 09 Jul 2024 | 480.70 | 484.10 | 488.00 | 480.00 | 83170 | -0.70% |
| 08 Jul 2024 | 484.10 | 489.00 | 489.00 | 478.00 | 231721 | 0.33% |
| 05 Jul 2024 | 482.50 | 481.00 | 484.25 | 475.45 | 74004 | 0.51% |
| 04 Jul 2024 | 480.05 | 484.60 | 486.95 | 478.55 | 155493 | -0.20% |
| 03 Jul 2024 | 481.00 | 483.70 | 488.70 | 480.00 | 66085 | -0.04% |
| 02 Jul 2024 | 481.20 | 473.40 | 485.45 | 473.40 | 129356 | 1.65% |
| 01 Jul 2024 | 473.40 | 472.20 | 475.50 | 469.00 | 90268 | 0.45% |
| 28 Jun 2024 | 471.30 | 476.00 | 478.95 | 469.00 | 117521 | -1.00% |
| 27 Jun 2024 | 476.05 | 476.65 | 478.85 | 471.00 | 52625 | -0.13% |
| 26 Jun 2024 | 476.65 | 480.00 | 481.00 | 473.00 | 74083 | -0.32% |
| 25 Jun 2024 | 478.20 | 477.40 | 483.65 | 477.40 | 54977 | -0.49% |
| 24 Jun 2024 | 480.55 | 483.45 | 485.50 | 479.40 | 61638 | -0.61% |
| 21 Jun 2024 | 483.50 | 489.80 | 493.45 | 478.30 | 222312 | -0.68% |
| 20 Jun 2024 | 486.80 | 470.60 | 499.25 | 470.05 | 504165 | 2.75% |
| 19 Jun 2024 | 473.75 | 473.85 | 482.80 | 468.00 | 292656 | 0.82% |
| 18 Jun 2024 | 469.90 | 468.85 | 472.95 | 468.75 | 84867 | 0.22% |
| 14 Jun 2024 | 468.85 | 470.20 | 474.00 | 467.10 | 80469 | -0.13% |
| 13 Jun 2024 | 469.45 | 473.00 | 474.80 | 466.60 | 76001 | -0.63% |
| 12 Jun 2024 | 472.45 | 475.00 | 475.00 | 471.05 | 75988 | -0.22% |
| 11 Jun 2024 | 473.50 | 473.00 | 474.70 | 470.75 | 112634 | -0.03% |
| 10 Jun 2024 | 473.65 | 472.90 | 476.00 | 470.05 | 155893 | 0.30% |
| 07 Jun 2024 | 472.25 | 468.00 | 474.30 | 467.95 | 61194 | 0.11% |
| 06 Jun 2024 | 471.75 | 469.00 | 473.55 | 464.65 | 101307 | 1.88% |
| 05 Jun 2024 | 463.05 | 452.00 | 468.95 | 452.00 | 99931 | 0.92% |
| 04 Jun 2024 | 458.85 | 464.25 | 464.90 | 446.00 | 220113 | 0.32% |
| 03 Jun 2024 | 457.40 | 464.50 | 468.70 | 454.75 | 137872 | 0.32% |
| 31 May 2024 | 455.95 | 460.80 | 462.55 | 453.00 | 72804 | -0.30% |
| 30 May 2024 | 457.30 | 469.00 | 469.00 | 455.75 | 133810 | -1.86% |
| 29 May 2024 | 465.95 | 475.00 | 476.65 | 462.70 | 86223 | -1.35% |
| 28 May 2024 | 472.35 | 475.00 | 475.00 | 470.00 | 43407 | 0.01% |
| 27 May 2024 | 472.30 | 477.90 | 477.90 | 470.10 | 37099 | -0.44% |
| 24 May 2024 | 474.40 | 474.95 | 476.50 | 470.00 | 51656 | -0.12% |
| 23 May 2024 | 474.95 | 471.90 | 475.90 | 467.70 | 78181 | 1.30% |
| 22 May 2024 | 468.85 | 469.95 | 472.25 | 466.45 | 41429 | 0.26% |
| 21 May 2024 | 467.65 | 468.50 | 474.95 | 466.10 | 77251 | -0.18% |
| 18 May 2024 | 468.50 | 470.00 | 472.75 | 465.00 | 12175 | 0.63% |
| 17 May 2024 | 465.55 | 469.90 | 470.00 | 463.95 | 78182 | 0.09% |
| 16 May 2024 | 465.15 | 467.35 | 468.80 | 463.65 | 23660 | 0.02% |
| 15 May 2024 | 465.05 | 468.00 | 469.00 | 464.50 | 22101 | 0.37% |
| 14 May 2024 | 463.35 | 465.70 | 469.95 | 462.10 | 104991 | -0.50% |
| 13 May 2024 | 465.70 | 475.90 | 475.90 | 462.55 | 56938 | -0.64% |
| 10 May 2024 | 468.70 | 471.00 | 474.75 | 462.20 | 64653 | -0.49% |
| 09 May 2024 | 471.00 | 476.00 | 482.00 | 470.20 | 40291 | -1.21% |
| 08 May 2024 | 476.75 | 484.00 | 484.00 | 475.15 | 40850 | -1.49% |
| 07 May 2024 | 483.95 | 489.00 | 489.00 | 475.00 | 51372 | -0.30% |
| 06 May 2024 | 485.40 | 484.00 | 488.00 | 475.00 | 52988 | 1.19% |
| 03 May 2024 | 479.70 | 489.95 | 489.95 | 475.55 | 77539 | -1.09% |
| 02 May 2024 | 485.00 | 486.00 | 491.15 | 484.05 | 45213 | -0.21% |
| 30 Apr 2024 | 486.00 | 493.30 | 493.30 | 485.00 | 48192 | -0.50% |
| 29 Apr 2024 | 488.45 | 496.95 | 496.95 | 485.10 | 61792 | 0.10% |
| 26 Apr 2024 | 487.95 | 496.50 | 496.50 | 486.00 | 50057 | -0.68% |
| 25 Apr 2024 | 491.30 | 493.00 | 499.90 | 486.00 | 101834 | -0.50% |
| 24 Apr 2024 | 493.75 | 499.70 | 499.70 | 492.30 | 107763 | -0.09% |
| 23 Apr 2024 | 494.20 | 501.80 | 503.00 | 492.05 | 171384 | -0.54% |
| 22 Apr 2024 | 496.90 | 489.95 | 502.00 | 487.00 | 158583 | 3.05% |
| 19 Apr 2024 | 482.20 | 484.90 | 485.55 | 477.00 | 75933 | 0.01% |
| 18 Apr 2024 | 482.15 | 490.00 | 490.00 | 480.05 | 91501 | -0.74% |
| 16 Apr 2024 | 485.75 | 488.90 | 494.95 | 480.00 | 42369 | 0.58% |
| 15 Apr 2024 | 482.95 | 475.05 | 488.95 | 475.05 | 73803 | -1.50% |
| 12 Apr 2024 | 490.30 | 495.90 | 495.90 | 488.00 | 41619 | -1.14% |
| 10 Apr 2024 | 495.95 | 499.90 | 499.90 | 491.00 | 53274 | -0.40% |
| 09 Apr 2024 | 497.95 | 501.00 | 501.00 | 492.00 | 61169 | -0.19% |
| 08 Apr 2024 | 498.90 | 500.00 | 504.10 | 493.40 | 133729 | 0.70% |
| 05 Apr 2024 | 495.45 | 497.85 | 502.00 | 492.60 | 159285 | 0.19% |
| 04 Apr 2024 | 494.50 | 496.25 | 499.00 | 491.70 | 71159 | 0.64% |
| 03 Apr 2024 | 491.35 | 485.00 | 499.00 | 484.00 | 68294 | -0.14% |
| 02 Apr 2024 | 492.05 | 495.00 | 498.55 | 491.20 | 31494 | -0.32% |
| 01 Apr 2024 | 493.65 | 490.00 | 494.50 | 482.75 | 73076 | 1.66% |
| 28 Mar 2024 | 485.60 | 486.95 | 490.00 | 474.55 | 145568 | 1.96% |
| 27 Mar 2024 | 476.25 | 457.00 | 495.60 | 450.95 | 453641 | 4.36% |
| 26 Mar 2024 | 456.35 | 462.40 | 467.45 | 455.00 | 120870 | -1.31% |
| 22 Mar 2024 | 462.40 | 462.60 | 466.00 | 459.55 | 60997 | -0.04% |
| 21 Mar 2024 | 462.60 | 465.00 | 470.00 | 460.00 | 62857 | 0.39% |
| 20 Mar 2024 | 460.80 | 460.00 | 463.90 | 456.10 | 88419 | -0.75% |
| 19 Mar 2024 | 464.30 | 469.95 | 470.00 | 461.05 | 64874 | -0.59% |
| 18 Mar 2024 | 467.05 | 469.80 | 470.00 | 461.40 | 84485 | 0.92% |
| 15 Mar 2024 | 462.80 | 455.05 | 466.50 | 455.05 | 87624 | 1.59% |
| 14 Mar 2024 | 455.55 | 453.40 | 466.00 | 451.00 | 93991 | 0.47% |
| 13 Mar 2024 | 453.40 | 472.85 | 472.85 | 451.00 | 206378 | -3.15% |
| 12 Mar 2024 | 468.15 | 480.30 | 483.00 | 465.00 | 122155 | -2.53% |
| 11 Mar 2024 | 480.30 | 490.00 | 490.00 | 478.80 | 61482 | -0.75% |
| 07 Mar 2024 | 483.95 | 478.05 | 486.55 | 477.10 | 43539 | 1.37% |
| 06 Mar 2024 | 477.40 | 482.00 | 484.60 | 475.55 | 60146 | -1.02% |
| 05 Mar 2024 | 482.30 | 481.65 | 488.00 | 480.90 | 45890 | -0.33% |
| 04 Mar 2024 | 483.90 | 490.00 | 490.00 | 480.95 | 43198 | -0.75% |
| 02 Mar 2024 | 487.55 | 489.90 | 490.00 | 483.80 | 6788 | 0.72% |
| 01 Mar 2024 | 484.05 | 485.30 | 487.50 | 483.00 | 34588 | -0.14% |
| 29 Feb 2024 | 484.75 | 480.85 | 490.15 | 474.20 | 109959 | 1.82% |
| 28 Feb 2024 | 476.10 | 485.85 | 485.90 | 469.00 | 86660 | -1.03% |
| 27 Feb 2024 | 481.05 | 488.10 | 489.25 | 480.10 | 79944 | -0.46% |
| 26 Feb 2024 | 483.25 | 495.00 | 495.05 | 480.60 | 81632 | -1.52% |
| 23 Feb 2024 | 490.70 | 494.90 | 497.35 | 489.70 | 36351 | 0.06% |
| 22 Feb 2024 | 490.40 | 492.00 | 494.35 | 484.80 | 86793 | -0.25% |
| 21 Feb 2024 | 491.65 | 490.50 | 497.00 | 490.50 | 46067 | 0.10% |
| 20 Feb 2024 | 491.15 | 495.50 | 500.00 | 489.25 | 69766 | -1.01% |
| 19 Feb 2024 | 496.15 | 499.00 | 504.70 | 491.55 | 72960 | -0.49% |
| 16 Feb 2024 | 498.60 | 473.50 | 507.70 | 468.05 | 532798 | 5.69% |
| 15 Feb 2024 | 471.75 | 480.25 | 483.30 | 469.85 | 176942 | -1.66% |
| 14 Feb 2024 | 479.70 | 485.30 | 489.15 | 477.35 | 100325 | -2.70% |
| 13 Feb 2024 | 493.00 | 487.10 | 494.30 | 478.70 | 101241 | 1.21% |
| 12 Feb 2024 | 487.10 | 499.85 | 499.85 | 485.50 | 54753 | -1.33% |
| 09 Feb 2024 | 493.65 | 497.00 | 498.05 | 490.00 | 51222 | -0.67% |
| 08 Feb 2024 | 497.00 | 507.95 | 507.95 | 496.00 | 115992 | -1.55% |
| 07 Feb 2024 | 504.85 | 501.00 | 514.00 | 500.00 | 180566 | 1.02% |
| 06 Feb 2024 | 499.75 | 495.00 | 508.45 | 495.00 | 103741 | 0.69% |
| 05 Feb 2024 | 496.35 | 497.00 | 499.40 | 492.50 | 84816 | 0.33% |
| 02 Feb 2024 | 494.70 | 505.85 | 505.85 | 490.50 | 134645 | -1.01% |
| 01 Feb 2024 | 499.75 | 507.45 | 507.45 | 497.90 | 157978 | -1.02% |
| 31 Jan 2024 | 504.90 | 505.00 | 511.00 | 498.65 | 217460 | 1.13% |
| 30 Jan 2024 | 499.25 | 503.00 | 503.00 | 498.05 | 54623 | -0.22% |
| 29 Jan 2024 | 500.35 | 502.25 | 504.80 | 498.85 | 43828 | -0.38% |
| 25 Jan 2024 | 502.25 | 505.60 | 506.00 | 499.05 | 45736 | -0.51% |
| 24 Jan 2024 | 504.80 | 501.00 | 507.00 | 494.30 | 111526 | 2.25% |
| 23 Jan 2024 | 493.70 | 508.00 | 512.00 | 492.00 | 159514 | -2.61% |
| 20 Jan 2024 | 506.95 | 505.00 | 508.50 | 502.15 | 47428 | 0.67% |
| 19 Jan 2024 | 503.60 | 495.00 | 504.85 | 495.00 | 65713 | 1.83% |
| 18 Jan 2024 | 494.55 | 502.00 | 505.25 | 493.00 | 164025 | -1.71% |
| 17 Jan 2024 | 503.15 | 511.55 | 511.55 | 494.80 | 110144 | -1.64% |
| 16 Jan 2024 | 511.55 | 503.90 | 514.70 | 503.10 | 240278 | 2.03% |
| 15 Jan 2024 | 501.35 | 500.00 | 505.00 | 497.65 | 97417 | 1.15% |
| 12 Jan 2024 | 495.65 | 496.00 | 497.90 | 492.10 | 86902 | 0.51% |
| 11 Jan 2024 | 493.15 | 498.00 | 498.85 | 491.40 | 85485 | -0.29% |
| 10 Jan 2024 | 494.60 | 498.00 | 501.10 | 491.55 | 82491 | -0.63% |
| 09 Jan 2024 | 497.75 | 498.05 | 501.00 | 495.50 | 54235 | 0.45% |
| 08 Jan 2024 | 495.50 | 502.55 | 503.95 | 494.10 | 99294 | -0.92% |
| 05 Jan 2024 | 500.10 | 502.00 | 506.35 | 499.15 | 153655 | -0.06% |
| 04 Jan 2024 | 500.40 | 502.00 | 505.90 | 499.15 | 134220 | -0.05% |
| 03 Jan 2024 | 500.65 | 503.80 | 506.00 | 500.05 | 75708 | -0.23% |
| 02 Jan 2024 | 501.80 | 504.05 | 508.30 | 500.25 | 103034 | -0.41% |
| 01 Jan 2024 | 503.85 | 510.00 | 512.00 | 502.85 | 101232 | -0.12% |
| 29 Dec 2023 | 504.45 | 505.55 | 509.45 | 503.00 | 121314 | -0.10% |
| 28 Dec 2023 | 504.95 | 510.80 | 511.00 | 504.00 | 90330 | -0.65% |
| 27 Dec 2023 | 508.25 | 509.70 | 512.70 | 505.60 | 101638 | 0.09% |
| 26 Dec 2023 | 507.80 | 509.95 | 510.80 | 505.55 | 71162 | 0.22% |
| 22 Dec 2023 | 506.70 | 510.55 | 517.00 | 505.25 | 109841 | -0.60% |
| 21 Dec 2023 | 509.75 | 508.00 | 517.10 | 505.05 | 111632 | 0.14% |
| 20 Dec 2023 | 509.05 | 520.00 | 523.50 | 507.00 | 86822 | -2.11% |
| 19 Dec 2023 | 520.00 | 523.90 | 524.65 | 515.00 | 153256 | -0.55% |
| 18 Dec 2023 | 522.90 | 532.35 | 545.25 | 521.00 | 195405 | -0.71% |
| 15 Dec 2023 | 526.65 | 509.20 | 535.00 | 505.10 | 237775 | 3.94% |
| 14 Dec 2023 | 506.70 | 510.00 | 510.00 | 503.45 | 61734 | 0.92% |
| 13 Dec 2023 | 502.10 | 499.70 | 504.50 | 495.00 | 77773 | 1.25% |
| 12 Dec 2023 | 495.90 | 512.00 | 514.70 | 493.55 | 274828 | -2.71% |
| 11 Dec 2023 | 509.70 | 515.00 | 518.85 | 506.90 | 287005 | -0.61% |
| 08 Dec 2023 | 512.85 | 516.00 | 519.90 | 510.00 | 97052 | -0.36% |
| 07 Dec 2023 | 514.70 | 519.95 | 522.00 | 514.05 | 110145 | -0.64% |
| 06 Dec 2023 | 518.00 | 521.00 | 525.20 | 517.00 | 208752 | -0.33% |
| 05 Dec 2023 | 519.70 | 523.00 | 527.00 | 517.60 | 132516 | 0.14% |
| 04 Dec 2023 | 518.95 | 525.25 | 529.40 | 515.65 | 160428 | 0.65% |
| 01 Dec 2023 | 515.60 | 527.00 | 532.05 | 511.05 | 205574 | -1.41% |
| 30 Nov 2023 | 522.95 | 522.80 | 535.00 | 517.35 | 452268 | 0.74% |
| 29 Nov 2023 | 519.10 | 530.00 | 536.30 | 517.20 | 194045 | -1.89% |
| 28 Nov 2023 | 529.10 | 513.05 | 531.75 | 513.05 | 145017 | 3.13% |
| 24 Nov 2023 | 513.05 | 516.00 | 516.75 | 510.05 | 57641 | 0.17% |
| 23 Nov 2023 | 512.20 | 515.50 | 516.70 | 511.60 | 89411 | -0.04% |
| 22 Nov 2023 | 512.40 | 519.00 | 522.55 | 510.30 | 89283 | -1.26% |
| 21 Nov 2023 | 518.95 | 523.80 | 527.05 | 515.00 | 78841 | -0.93% |
| 20 Nov 2023 | 523.80 | 523.45 | 528.35 | 521.45 | 56361 | 0.09% |
| 17 Nov 2023 | 523.35 | 524.15 | 541.05 | 520.10 | 293451 | 0.14% |
| 16 Nov 2023 | 522.60 | 529.00 | 530.50 | 521.00 | 242401 | -0.46% |
| 15 Nov 2023 | 525.00 | 531.00 | 536.70 | 523.90 | 152062 | -1.01% |
| 13 Nov 2023 | 530.35 | 531.95 | 531.95 | 525.70 | 35791 | -0.25% |
| 12 Nov 2023 | 531.70 | 536.00 | 536.00 | 526.00 | 20976 | 1.61% |
| 10 Nov 2023 | 523.25 | 528.00 | 531.00 | 521.60 | 87432 | -0.57% |
| 09 Nov 2023 | 526.25 | 539.00 | 539.90 | 521.10 | 119542 | -2.01% |
| 08 Nov 2023 | 537.05 | 540.00 | 540.00 | 532.45 | 46546 | -0.12% |
| 07 Nov 2023 | 537.70 | 535.35 | 539.40 | 528.25 | 69753 | 1.44% |
| 06 Nov 2023 | 530.05 | 537.00 | 541.20 | 528.00 | 123541 | -0.90% |
| 03 Nov 2023 | 534.85 | 549.70 | 550.65 | 533.75 | 106806 | -1.91% |
| 02 Nov 2023 | 545.25 | 550.00 | 554.00 | 539.80 | 42579 | 0.85% |
| 01 Nov 2023 | 540.65 | 545.00 | 549.40 | 538.50 | 49228 | -0.01% |
| 31 Oct 2023 | 540.70 | 542.00 | 565.85 | 538.00 | 113734 | -1.40% |
| 30 Oct 2023 | 548.35 | 541.00 | 557.25 | 541.00 | 152539 | -3.02% |
| 27 Oct 2023 | 565.40 | 558.00 | 575.00 | 555.10 | 196822 | 1.95% |
| 26 Oct 2023 | 554.60 | 563.05 | 566.25 | 552.00 | 107405 | -2.06% |
| 25 Oct 2023 | 566.25 | 571.95 | 581.00 | 561.05 | 89493 | -0.96% |
| 23 Oct 2023 | 571.75 | 590.00 | 594.95 | 565.20 | 111143 | -1.99% |
| 20 Oct 2023 | 583.35 | 579.00 | 591.95 | 578.20 | 73279 | 1.24% |
| 19 Oct 2023 | 576.20 | 595.20 | 596.95 | 564.60 | 139291 | -3.51% |
| 18 Oct 2023 | 597.15 | 592.95 | 600.00 | 584.35 | 538223 | 1.07% |
| 17 Oct 2023 | 590.80 | 591.30 | 595.00 | 565.60 | 225085 | 0.58% |
| 16 Oct 2023 | 587.40 | 576.70 | 594.00 | 571.65 | 485714 | 2.58% |
| 13 Oct 2023 | 572.65 | 549.30 | 576.00 | 549.30 | 430386 | 4.25% |
| 12 Oct 2023 | 549.30 | 550.75 | 556.35 | 547.15 | 82644 | -0.02% |
| 11 Oct 2023 | 549.40 | 559.65 | 559.65 | 547.00 | 71346 | -0.56% |
| 10 Oct 2023 | 552.50 | 557.45 | 563.05 | 551.20 | 88415 | -0.89% |
| 09 Oct 2023 | 557.45 | 556.90 | 568.00 | 548.00 | 163475 | 0.07% |
| 06 Oct 2023 | 557.05 | 563.40 | 565.70 | 550.55 | 110920 | -0.26% |
| 05 Oct 2023 | 558.50 | 560.25 | 566.15 | 555.05 | 68374 | -0.31% |
| 04 Oct 2023 | 560.25 | 560.00 | 570.00 | 555.90 | 174081 | 0.23% |
| 03 Oct 2023 | 558.95 | 546.70 | 562.00 | 546.70 | 191712 | 2.24% |
| 29 Sep 2023 | 546.70 | 531.10 | 550.50 | 525.00 | 268476 | 1.15% |
| 28 Sep 2023 | 540.50 | 542.80 | 547.65 | 537.55 | 392990 | 0.46% |
| 27 Sep 2023 | 538.00 | 545.00 | 545.70 | 529.65 | 326527 | -0.66% |
| 26 Sep 2023 | 541.55 | 530.30 | 547.00 | 530.30 | 338603 | 2.30% |
| 25 Sep 2023 | 529.35 | 538.00 | 544.65 | 527.05 | 246739 | -1.57% |
| 22 Sep 2023 | 537.80 | 549.10 | 556.00 | 535.00 | 270836 | -1.65% |
| 21 Sep 2023 | 546.85 | 549.75 | 566.80 | 545.15 | 289094 | 0.04% |
| 20 Sep 2023 | 546.65 | 549.00 | 561.50 | 541.20 | 270828 | -0.76% |
| 18 Sep 2023 | 550.85 | 554.55 | 585.00 | 545.60 | 728311 | 0.92% |
| 15 Sep 2023 | 545.85 | 550.00 | 569.95 | 527.30 | 2605985 | -1.64% |
| 14 Sep 2023 | 554.95 | 570.95 | 573.85 | 552.35 | 292769 | -2.75% |
| 13 Sep 2023 | 570.65 | 579.65 | 591.00 | 567.00 | 252581 | -0.57% |
| 12 Sep 2023 | 573.95 | 592.00 | 598.25 | 563.00 | 259093 | -2.88% |
| 11 Sep 2023 | 591.00 | 603.25 | 611.35 | 589.40 | 343155 | -0.47% |
| 08 Sep 2023 | 593.80 | 595.15 | 603.85 | 587.20 | 294437 | 0.80% |
| 07 Sep 2023 | 589.10 | 592.00 | 606.90 | 586.00 | 382071 | -0.25% |
| 06 Sep 2023 | 590.60 | 577.40 | 597.45 | 575.90 | 394399 | 2.29% |
| 05 Sep 2023 | 577.40 | 567.00 | 583.95 | 562.05 | 395031 | 2.13% |
| 04 Sep 2023 | 565.35 | 554.55 | 567.95 | 550.70 | 334957 | 3.37% |
| 01 Sep 2023 | 546.90 | 545.90 | 555.00 | 542.05 | 208099 | 0.05% |
| 31 Aug 2023 | 546.65 | 532.00 | 557.95 | 527.00 | 1277329 | 2.74% |
| 30 Aug 2023 | 532.05 | 539.35 | 539.35 | 530.00 | 133300 | -1.35% |
| 29 Aug 2023 | 539.35 | 534.45 | 543.00 | 530.10 | 260682 | 0.72% |
| 28 Aug 2023 | 535.50 | 531.75 | 538.95 | 524.10 | 363366 | 1.90% |
| 25 Aug 2023 | 525.50 | 520.00 | 530.45 | 516.95 | 253961 | 1.15% |
| 24 Aug 2023 | 519.55 | 525.45 | 538.85 | 517.55 | 524430 | -0.57% |
| 23 Aug 2023 | 522.55 | 537.50 | 545.90 | 520.35 | 655626 | -3.67% |
| 22 Aug 2023 | 542.45 | 573.35 | 574.45 | 536.05 | 1704622 | -5.22% |
| 21 Aug 2023 | 572.30 | 493.25 | 581.00 | 487.20 | 5563800 | 18.19% |
| 18 Aug 2023 | 484.20 | 478.50 | 491.85 | 474.40 | 356054 | 1.78% |
| 17 Aug 2023 | 475.75 | 477.45 | 479.95 | 472.00 | 114035 | 0.36% |
| 16 Aug 2023 | 474.05 | 479.40 | 481.00 | 471.20 | 126614 | -0.48% |
| 14 Aug 2023 | 476.35 | 463.90 | 488.00 | 462.35 | 711974 | 3.45% |
| 11 Aug 2023 | 460.45 | 450.00 | 464.40 | 444.50 | 676050 | 3.78% |
| 10 Aug 2023 | 443.70 | 455.65 | 455.65 | 440.00 | 88720 | -1.77% |
| 09 Aug 2023 | 451.70 | 456.00 | 456.00 | 449.05 | 32244 | 0.01% |
| 08 Aug 2023 | 451.65 | 453.70 | 454.00 | 450.00 | 98919 | -0.06% |
| 07 Aug 2023 | 451.90 | 453.00 | 455.00 | 445.60 | 122350 | 0.27% |
| 04 Aug 2023 | 450.70 | 454.00 | 454.00 | 447.00 | 289076 | -0.09% |
| 03 Aug 2023 | 451.10 | 458.80 | 458.80 | 447.15 | 309674 | -0.99% |
| 02 Aug 2023 | 455.60 | 453.20 | 456.95 | 449.40 | 193003 | 0.96% |
| 01 Aug 2023 | 451.25 | 446.00 | 454.80 | 445.50 | 124558 | 1.34% |
| 31 Jul 2023 | 445.30 | 443.90 | 446.10 | 436.80 | 163616 | 1.17% |
| 28 Jul 2023 | 440.15 | 440.15 | 443.80 | 435.55 | 57941 | 0.27% |
| 27 Jul 2023 | 438.95 | 446.00 | 447.00 | 438.05 | 67565 | -1.40% |
| 26 Jul 2023 | 445.20 | 450.00 | 450.00 | 440.50 | 73646 | -0.54% |
| 25 Jul 2023 | 447.60 | 450.00 | 450.45 | 440.55 | 262098 | 1.77% |
| 24 Jul 2023 | 439.80 | 433.95 | 444.00 | 432.15 | 604608 | 2.47% |
| 21 Jul 2023 | 429.20 | 435.00 | 436.05 | 424.25 | 128381 | -0.95% |
| 20 Jul 2023 | 433.30 | 426.70 | 435.95 | 426.25 | 100862 | 1.65% |
| 19 Jul 2023 | 426.25 | 428.50 | 428.65 | 425.00 | 42511 | 0.46% |
| 18 Jul 2023 | 424.30 | 425.75 | 427.90 | 422.00 | 197209 | -0.21% |
| 17 Jul 2023 | 425.20 | 425.00 | 428.60 | 422.55 | 81297 | 0.96% |
| 14 Jul 2023 | 421.15 | 430.00 | 430.00 | 416.05 | 133400 | -1.09% |
| 13 Jul 2023 | 425.80 | 435.00 | 435.00 | 418.55 | 137980 | -1.51% |
| 12 Jul 2023 | 432.35 | 435.00 | 436.75 | 431.00 | 60371 | -0.41% |
| 11 Jul 2023 | 434.15 | 432.55 | 437.00 | 429.30 | 71254 | 0.66% |
| 10 Jul 2023 | 431.30 | 437.20 | 437.20 | 429.10 | 59239 | -0.90% |
| 07 Jul 2023 | 435.20 | 437.00 | 437.00 | 431.55 | 49397 | 0.39% |
| 06 Jul 2023 | 433.50 | 436.90 | 439.05 | 431.30 | 126988 | 0.39% |
| 05 Jul 2023 | 431.80 | 434.65 | 437.95 | 430.55 | 55251 | 0.34% |
| 04 Jul 2023 | 430.35 | 435.00 | 442.25 | 428.00 | 108185 | -1.53% |
| 03 Jul 2023 | 437.05 | 410.00 | 452.00 | 402.35 | 574958 | -0.18% |
| 30 Jun 2023 | 437.85 | 440.90 | 446.90 | 433.50 | 113623 | 0.08% |
| 28 Jun 2023 | 437.50 | 430.00 | 455.00 | 425.00 | 258967 | 1.38% |
| 27 Jun 2023 | 431.55 | 438.40 | 438.45 | 430.00 | 56429 | -0.21% |
| 26 Jun 2023 | 432.45 | 439.95 | 442.90 | 431.30 | 107382 | -1.31% |
| 23 Jun 2023 | 438.20 | 436.00 | 440.50 | 434.05 | 40088 | 0.33% |
| 22 Jun 2023 | 436.75 | 444.65 | 449.00 | 435.00 | 53583 | -0.27% |
| 21 Jun 2023 | 437.95 | 451.40 | 451.95 | 436.20 | 107517 | -1.83% |
| 20 Jun 2023 | 446.10 | 425.65 | 451.00 | 423.55 | 393628 | 4.79% |
| 19 Jun 2023 | 425.70 | 424.00 | 427.10 | 420.95 | 128398 | 1.57% |
| 16 Jun 2023 | 419.10 | 416.85 | 421.50 | 414.60 | 84866 | 0.90% |
| 15 Jun 2023 | 415.35 | 413.50 | 417.50 | 412.00 | 87110 | 1.26% |
| 14 Jun 2023 | 410.20 | 410.45 | 413.00 | 408.00 | 56620 | -0.06% |
| 13 Jun 2023 | 410.45 | 411.95 | 411.95 | 407.80 | 69830 | 0.15% |
| 12 Jun 2023 | 409.85 | 412.00 | 412.95 | 409.00 | 69295 | -0.29% |
| 09 Jun 2023 | 411.05 | 415.00 | 416.00 | 410.50 | 38853 | -0.45% |
| 08 Jun 2023 | 412.90 | 414.95 | 415.20 | 411.20 | 35618 | 0.10% |
| 07 Jun 2023 | 412.50 | 414.75 | 417.90 | 409.00 | 111951 | -0.54% |
| 06 Jun 2023 | 414.75 | 418.20 | 418.20 | 412.50 | 32339 | 0.08% |
| 05 Jun 2023 | 414.40 | 416.50 | 421.00 | 413.00 | 80814 | 0.08% |
| 02 Jun 2023 | 414.05 | 416.00 | 416.00 | 412.60 | 47808 | 0.19% |
| 01 Jun 2023 | 413.25 | 415.00 | 416.95 | 412.00 | 48932 | -0.29% |
| 31 May 2023 | 414.45 | 415.85 | 415.85 | 412.05 | 32966 | 0.23% |
| 30 May 2023 | 413.50 | 414.75 | 416.00 | 412.60 | 40723 | 0.00% |
| 29 May 2023 | 413.50 | 415.00 | 415.00 | 410.50 | 52521 | 0.43% |
| 26 May 2023 | 411.75 | 414.95 | 414.95 | 410.20 | 47445 | 0.05% |
| 25 May 2023 | 411.55 | 418.50 | 418.50 | 410.55 | 48092 | -1.00% |
| 24 May 2023 | 415.70 | 418.85 | 418.85 | 413.00 | 19054 | 0.16% |
| 23 May 2023 | 415.05 | 416.00 | 417.25 | 411.95 | 31797 | 0.64% |
| 22 May 2023 | 412.40 | 414.85 | 415.00 | 410.80 | 42262 | 0.28% |
| 19 May 2023 | 411.25 | 418.70 | 418.70 | 410.10 | 41360 | -0.77% |
| 18 May 2023 | 414.45 | 423.70 | 423.70 | 413.00 | 85807 | -1.36% |
| 17 May 2023 | 420.15 | 423.30 | 424.65 | 416.05 | 49400 | 0.23% |
| 16 May 2023 | 419.20 | 423.30 | 425.90 | 416.55 | 45395 | -0.51% |
| 15 May 2023 | 421.35 | 418.05 | 423.00 | 416.80 | 51930 | 0.01% |
| 12 May 2023 | 421.30 | 421.80 | 423.45 | 416.85 | 35930 | 0.54% |
| 11 May 2023 | 419.05 | 418.90 | 421.00 | 415.00 | 24091 | 0.99% |
| 10 May 2023 | 414.95 | 420.00 | 422.70 | 409.00 | 90698 | -1.05% |
| 09 May 2023 | 419.35 | 424.80 | 427.50 | 418.30 | 63715 | -0.69% |
| 08 May 2023 | 422.25 | 427.00 | 431.00 | 419.50 | 73191 | -0.74% |
| 05 May 2023 | 425.40 | 427.00 | 427.00 | 423.10 | 51846 | 0.28% |
| 04 May 2023 | 424.20 | 421.00 | 424.80 | 418.50 | 57279 | 1.46% |
| 03 May 2023 | 418.10 | 423.20 | 423.20 | 415.65 | 58886 | 0.01% |
| 02 May 2023 | 418.05 | 413.20 | 420.50 | 413.20 | 65994 | 1.17% |
| 28 Apr 2023 | 413.20 | 420.50 | 420.50 | 410.70 | 95175 | -1.03% |
| 27 Apr 2023 | 417.50 | 427.30 | 427.30 | 415.55 | 94605 | -0.55% |
| 26 Apr 2023 | 419.80 | 429.50 | 430.30 | 418.00 | 206625 | -1.71% |
| 25 Apr 2023 | 427.10 | 414.00 | 433.80 | 410.85 | 552289 | 4.72% |
| 24 Apr 2023 | 407.85 | 409.65 | 414.05 | 402.00 | 322160 | 1.04% |
| 21 Apr 2023 | 403.65 | 407.30 | 407.30 | 402.00 | 49655 | -0.44% |
| 20 Apr 2023 | 405.45 | 406.00 | 408.50 | 402.50 | 41763 | -0.02% |
| 19 Apr 2023 | 405.55 | 410.65 | 410.65 | 401.15 | 48118 | -0.93% |
| 18 Apr 2023 | 409.35 | 407.00 | 410.00 | 404.30 | 49366 | 1.27% |
| 17 Apr 2023 | 404.20 | 407.50 | 412.30 | 401.80 | 84971 | -0.53% |
| 13 Apr 2023 | 406.35 | 402.95 | 407.50 | 401.05 | 64071 | 1.32% |
| 12 Apr 2023 | 401.05 | 402.95 | 403.00 | 399.65 | 55928 | -0.27% |
| 11 Apr 2023 | 402.15 | 402.00 | 402.75 | 400.10 | 49103 | 0.61% |
| 10 Apr 2023 | 399.70 | 405.90 | 405.90 | 399.00 | 103338 | -0.27% |
| 06 Apr 2023 | 400.80 | 402.10 | 406.00 | 400.00 | 79515 | 0.00% |
| 05 Apr 2023 | 400.80 | 409.75 | 409.75 | 400.00 | 83282 | -0.91% |
| 03 Apr 2023 | 404.50 | 416.80 | 416.80 | 403.70 | 75968 | -0.76% |
| 31 Mar 2023 | 407.60 | 411.00 | 411.00 | 399.00 | 119991 | 1.10% |
| 29 Mar 2023 | 403.15 | 410.90 | 410.90 | 399.00 | 130155 | -0.47% |
| 28 Mar 2023 | 405.05 | 409.00 | 415.95 | 404.00 | 107548 | -1.79% |
| 27 Mar 2023 | 412.45 | 417.00 | 417.00 | 408.45 | 103152 | -0.39% |
| 24 Mar 2023 | 414.05 | 419.00 | 419.00 | 413.00 | 69050 | -0.19% |
| 23 Mar 2023 | 414.85 | 424.90 | 424.90 | 413.50 | 94979 | -0.06% |
| 22 Mar 2023 | 415.10 | 417.00 | 418.55 | 414.00 | 84239 | -0.31% |
| 21 Mar 2023 | 416.40 | 421.90 | 421.90 | 416.00 | 62031 | 0.00% |
| 20 Mar 2023 | 416.40 | 424.90 | 424.90 | 415.10 | 129754 | -2.00% |
| 17 Mar 2023 | 424.90 | 428.50 | 428.50 | 421.00 | 193965 | 0.27% |
| 16 Mar 2023 | 423.75 | 432.35 | 432.35 | 418.00 | 250914 | -1.97% |
| 15 Mar 2023 | 432.25 | 438.00 | 438.00 | 425.45 | 223367 | 0.48% |
| 14 Mar 2023 | 430.20 | 433.00 | 435.40 | 417.25 | 163946 | 0.33% |
| 13 Mar 2023 | 428.80 | 448.15 | 453.30 | 428.00 | 256117 | -5.42% |
| 10 Mar 2023 | 453.35 | 458.65 | 460.00 | 450.80 | 47406 | -0.56% |
| 09 Mar 2023 | 455.90 | 458.00 | 458.65 | 452.10 | 18414 | 0.11% |
| 08 Mar 2023 | 455.40 | 456.00 | 458.00 | 451.70 | 25062 | 0.18% |
| 06 Mar 2023 | 454.60 | 455.45 | 455.45 | 450.55 | 16937 | 0.64% |
| 03 Mar 2023 | 451.70 | 450.70 | 455.25 | 450.15 | 12607 | 0.22% |
| 02 Mar 2023 | 450.70 | 451.95 | 454.95 | 448.00 | 23459 | -0.28% |
| 01 Mar 2023 | 451.95 | 452.85 | 456.25 | 449.80 | 26868 | -0.17% |
| 28 Feb 2023 | 452.70 | 455.00 | 457.70 | 449.45 | 18287 | -0.11% |
| 27 Feb 2023 | 453.20 | 454.50 | 456.00 | 450.00 | 18978 | -0.22% |
| 24 Feb 2023 | 454.20 | 458.95 | 458.95 | 450.00 | 25092 | -0.69% |
| 23 Feb 2023 | 457.35 | 460.50 | 460.50 | 453.00 | 19288 | 0.41% |
| 22 Feb 2023 | 455.50 | 460.00 | 460.00 | 450.45 | 40906 | 0.02% |
| 21 Feb 2023 | 455.40 | 455.50 | 458.95 | 450.55 | 40272 | 0.81% |
| 20 Feb 2023 | 451.75 | 452.00 | 454.70 | 445.95 | 53706 | 1.80% |
| 17 Feb 2023 | 443.75 | 449.00 | 452.50 | 440.50 | 119702 | -0.59% |
| 16 Feb 2023 | 446.40 | 440.00 | 452.60 | 437.30 | 116916 | 3.61% |
| 15 Feb 2023 | 430.85 | 460.50 | 460.55 | 423.00 | 277713 | -5.73% |
| 14 Feb 2023 | 457.05 | 464.40 | 464.40 | 455.00 | 28573 | -0.33% |
| 13 Feb 2023 | 458.55 | 464.90 | 464.90 | 456.50 | 21991 | -0.08% |
| 10 Feb 2023 | 458.90 | 457.00 | 460.90 | 451.25 | 484995 | 0.82% |
| 09 Feb 2023 | 455.15 | 469.50 | 469.50 | 454.00 | 147619 | -2.13% |
| 08 Feb 2023 | 465.05 | 465.00 | 469.45 | 462.00 | 198703 | 0.83% |
| 07 Feb 2023 | 461.20 | 470.00 | 472.55 | 460.40 | 104966 | -2.29% |
| 06 Feb 2023 | 472.00 | 470.40 | 475.40 | 467.30 | 21665 | 0.34% |
| 03 Feb 2023 | 470.40 | 470.50 | 472.35 | 466.20 | 22201 | 0.22% |
| 02 Feb 2023 | 469.35 | 475.00 | 475.00 | 465.30 | 31302 | -0.22% |
| 01 Feb 2023 | 470.40 | 475.50 | 477.80 | 468.30 | 27042 | 0.06% |
| 31 Jan 2023 | 470.10 | 478.80 | 478.80 | 468.00 | 42854 | 0.09% |
| 30 Jan 2023 | 469.70 | 473.25 | 475.05 | 467.00 | 34753 | -0.65% |
| 27 Jan 2023 | 472.75 | 480.00 | 480.00 | 468.00 | 49734 | -1.30% |
| 25 Jan 2023 | 479.00 | 480.00 | 482.95 | 475.10 | 51735 | -0.43% |
| 24 Jan 2023 | 481.05 | 479.10 | 483.05 | 479.10 | 32665 | 0.41% |
| 23 Jan 2023 | 479.10 | 480.55 | 488.55 | 475.20 | 100932 | 0.11% |
| 20 Jan 2023 | 478.55 | 480.95 | 481.55 | 476.50 | 41144 | 0.38% |
| 19 Jan 2023 | 476.75 | 479.55 | 479.55 | 475.25 | 34677 | -0.04% |
| 18 Jan 2023 | 476.95 | 482.00 | 482.00 | 475.95 | 27785 | -0.60% |
| 17 Jan 2023 | 479.85 | 482.00 | 485.90 | 477.75 | 36039 | -0.09% |
| 16 Jan 2023 | 480.30 | 482.00 | 483.00 | 478.50 | 20806 | -0.11% |
| 13 Jan 2023 | 480.85 | 484.90 | 484.90 | 479.50 | 32519 | 0.20% |
| 12 Jan 2023 | 479.90 | 485.00 | 485.00 | 478.65 | 44086 | -0.17% |
| 11 Jan 2023 | 480.70 | 485.45 | 485.80 | 478.10 | 52333 | 0.17% |
| 10 Jan 2023 | 479.90 | 484.95 | 484.95 | 478.00 | 32309 | -0.11% |
| 09 Jan 2023 | 480.45 | 487.30 | 487.30 | 479.00 | 54440 | 0.18% |
| 06 Jan 2023 | 479.60 | 482.00 | 482.00 | 475.00 | 33810 | -0.36% |
| 05 Jan 2023 | 481.35 | 482.90 | 483.85 | 476.25 | 63906 | -0.22% |
| 04 Jan 2023 | 482.40 | 484.75 | 487.75 | 478.20 | 97125 | -0.27% |
| 03 Jan 2023 | 483.70 | 481.90 | 485.65 | 479.05 | 82224 | 1.18% |
| 02 Jan 2023 | 478.05 | 487.55 | 487.55 | 477.30 | 65336 | -0.11% |
| 30 Dec 2022 | 478.60 | 480.00 | 484.00 | 475.00 | 72140 | -0.10% |
| 29 Dec 2022 | 479.10 | 486.70 | 486.70 | 478.15 | 36884 | -0.44% |
| 28 Dec 2022 | 481.20 | 487.90 | 488.70 | 480.50 | 70234 | -0.77% |
| 27 Dec 2022 | 484.95 | 487.80 | 490.00 | 483.40 | 32586 | 0.53% |
| 26 Dec 2022 | 482.40 | 483.50 | 493.25 | 477.85 | 78651 | -0.21% |
| 23 Dec 2022 | 483.40 | 497.00 | 497.00 | 481.60 | 75194 | -2.68% |
| 22 Dec 2022 | 496.70 | 498.50 | 499.85 | 486.50 | 111304 | 0.67% |
| 21 Dec 2022 | 493.40 | 507.50 | 510.20 | 491.35 | 147657 | -2.32% |
| 20 Dec 2022 | 505.10 | 502.30 | 511.95 | 501.80 | 197361 | 0.31% |
| 19 Dec 2022 | 503.55 | 509.00 | 513.85 | 501.70 | 116152 | -1.06% |
| 16 Dec 2022 | 508.95 | 513.50 | 514.55 | 508.10 | 150055 | -0.89% |
| 15 Dec 2022 | 513.50 | 525.00 | 526.70 | 512.70 | 130363 | -1.35% |
| 14 Dec 2022 | 520.55 | 524.35 | 529.00 | 512.35 | 123205 | -0.11% |
| 13 Dec 2022 | 521.10 | 513.00 | 524.60 | 507.50 | 171040 | 1.66% |
| 12 Dec 2022 | 512.60 | 516.75 | 518.95 | 510.10 | 150892 | -0.06% |
| 09 Dec 2022 | 512.90 | 519.00 | 519.00 | 510.00 | 49771 | -0.06% |
| 08 Dec 2022 | 513.20 | 525.00 | 529.80 | 511.00 | 92381 | -0.48% |
| 07 Dec 2022 | 515.65 | 511.15 | 517.75 | 510.30 | 33507 | 0.88% |
| 06 Dec 2022 | 511.15 | 516.25 | 523.55 | 498.00 | 88458 | -2.12% |
| 05 Dec 2022 | 522.20 | 523.45 | 530.00 | 515.10 | 51363 | 0.21% |
| 02 Dec 2022 | 521.10 | 530.00 | 532.45 | 520.05 | 72437 | -1.45% |
| 01 Dec 2022 | 528.75 | 518.50 | 548.50 | 517.30 | 778679 | 3.70% |
| 30 Nov 2022 | 509.90 | 509.90 | 511.45 | 507.35 | 33986 | 0.51% |
| 29 Nov 2022 | 507.30 | 513.30 | 513.30 | 506.30 | 31723 | -0.54% |
| 28 Nov 2022 | 510.05 | 507.00 | 512.70 | 506.50 | 45850 | 0.00% |
| 25 Nov 2022 | 510.05 | 508.45 | 518.10 | 505.00 | 139484 | 0.56% |
| 24 Nov 2022 | 507.20 | 512.40 | 512.40 | 505.05 | 45300 | -0.02% |
| 23 Nov 2022 | 507.30 | 512.90 | 512.90 | 505.00 | 41073 | -0.27% |
| 22 Nov 2022 | 508.65 | 509.00 | 513.60 | 506.10 | 578808 | -0.26% |
| 21 Nov 2022 | 510.00 | 512.75 | 525.00 | 508.10 | 240335 | -0.12% |
| 18 Nov 2022 | 510.60 | 509.45 | 514.30 | 505.00 | 57353 | 0.16% |
| 17 Nov 2022 | 509.80 | 500.15 | 510.50 | 500.15 | 118103 | 1.52% |
| 16 Nov 2022 | 502.15 | 508.00 | 509.50 | 500.00 | 34580 | -0.37% |
| 15 Nov 2022 | 504.00 | 503.50 | 507.45 | 502.80 | 23677 | 0.05% |
| 14 Nov 2022 | 503.75 | 504.00 | 508.20 | 500.00 | 53761 | 0.36% |
| 11 Nov 2022 | 501.95 | 512.00 | 516.50 | 491.55 | 78811 | -0.99% |
| 10 Nov 2022 | 506.95 | 509.00 | 511.95 | 500.15 | 55708 | -0.30% |
| 09 Nov 2022 | 508.50 | 512.00 | 518.60 | 506.15 | 103488 | -0.27% |
| 07 Nov 2022 | 509.90 | 511.45 | 526.90 | 506.45 | 197647 | 0.80% |
| 04 Nov 2022 | 505.85 | 502.50 | 511.45 | 501.00 | 53774 | 0.67% |
| 03 Nov 2022 | 502.50 | 494.65 | 514.60 | 492.40 | 83741 | 1.59% |
| 02 Nov 2022 | 494.65 | 503.00 | 504.95 | 493.60 | 63561 | -2.04% |
| 01 Nov 2022 | 504.95 | 503.50 | 511.00 | 503.35 | 35234 | 0.39% |
| 31 Oct 2022 | 503.00 | 510.95 | 513.95 | 501.00 | 79569 | -0.94% |
| 28 Oct 2022 | 507.75 | 522.00 | 525.00 | 498.05 | 143964 | -1.28% |
| 27 Oct 2022 | 514.35 | 488.00 | 537.65 | 487.15 | 593555 | 5.58% |
| 25 Oct 2022 | 487.15 | 492.00 | 493.40 | 484.05 | 25312 | -0.61% |
| 24 Oct 2022 | 490.15 | 494.00 | 494.00 | 483.50 | 13949 | 1.45% |
| 21 Oct 2022 | 483.15 | 486.00 | 494.40 | 481.00 | 29622 | -0.45% |
| 20 Oct 2022 | 485.35 | 500.00 | 500.00 | 481.10 | 48288 | -2.62% |
| 19 Oct 2022 | 498.40 | 486.50 | 502.00 | 483.95 | 117064 | 2.54% |
| 18 Oct 2022 | 486.05 | 479.30 | 490.00 | 476.35 | 63348 | 2.19% |
| 17 Oct 2022 | 475.65 | 468.00 | 494.60 | 465.00 | 131322 | 2.04% |
| 14 Oct 2022 | 466.15 | 467.85 | 474.85 | 465.00 | 51978 | 0.15% |
| 13 Oct 2022 | 465.45 | 468.00 | 469.65 | 463.55 | 65116 | -0.33% |
| 12 Oct 2022 | 467.00 | 468.00 | 471.05 | 464.45 | 85227 | -0.57% |
| 11 Oct 2022 | 469.70 | 471.00 | 476.45 | 469.00 | 32487 | -0.25% |
| 10 Oct 2022 | 470.90 | 480.00 | 480.00 | 470.00 | 47816 | -1.21% |
| 07 Oct 2022 | 476.65 | 482.00 | 482.00 | 475.00 | 29209 | -0.75% |
| 06 Oct 2022 | 480.25 | 479.10 | 482.65 | 474.80 | 45865 | 1.44% |
| 04 Oct 2022 | 473.45 | 476.95 | 482.35 | 471.50 | 47965 | -0.22% |
| 03 Oct 2022 | 474.50 | 482.55 | 483.45 | 473.50 | 47950 | -0.83% |
| 30 Sep 2022 | 478.45 | 481.65 | 484.00 | 475.05 | 38768 | -0.66% |
| 29 Sep 2022 | 481.65 | 487.50 | 489.80 | 476.10 | 64806 | 1.10% |
| 28 Sep 2022 | 476.40 | 480.95 | 483.30 | 475.00 | 55243 | -0.95% |
| 27 Sep 2022 | 480.95 | 488.00 | 488.00 | 480.00 | 61227 | -0.28% |
| 26 Sep 2022 | 482.30 | 489.95 | 489.95 | 478.25 | 101873 | -1.59% |
| 23 Sep 2022 | 490.10 | 495.95 | 496.35 | 486.50 | 100865 | -0.73% |
| 22 Sep 2022 | 493.70 | 493.20 | 499.00 | 492.60 | 82122 | 0.10% |
| 21 Sep 2022 | 493.20 | 495.00 | 505.00 | 490.00 | 201612 | -0.05% |
| 20 Sep 2022 | 493.45 | 497.15 | 509.90 | 490.00 | 171893 | -0.74% |
| 19 Sep 2022 | 497.15 | 494.75 | 499.00 | 489.00 | 140252 | 0.70% |
| 16 Sep 2022 | 493.70 | 505.00 | 505.00 | 492.60 | 215374 | -3.13% |
