VESUVIUS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 459.75 | 460.00 | 464.90 | 451.90 | 54126 | -0.13% |
| 16 Dec 2025 | 460.35 | 474.20 | 474.20 | 458.00 | 46160 | -2.87% |
| 15 Dec 2025 | 473.95 | 475.00 | 482.05 | 470.00 | 54438 | -0.75% |
| 12 Dec 2025 | 477.55 | 480.05 | 482.40 | 476.00 | 29184 | 0.05% |
| 11 Dec 2025 | 477.30 | 482.95 | 482.95 | 475.05 | 22963 | -1.17% |
| 10 Dec 2025 | 482.95 | 481.55 | 490.00 | 480.00 | 40676 | 0.29% |
| 09 Dec 2025 | 481.55 | 476.90 | 486.40 | 469.30 | 49373 | 0.92% |
| 08 Dec 2025 | 477.15 | 483.00 | 483.00 | 473.35 | 57627 | -0.64% |
| 05 Dec 2025 | 480.20 | 475.50 | 483.00 | 473.35 | 43221 | 0.61% |
| 04 Dec 2025 | 477.30 | 482.75 | 489.00 | 475.60 | 100868 | -0.65% |
| 03 Dec 2025 | 480.40 | 479.45 | 482.35 | 477.00 | 50690 | 0.23% |
| 02 Dec 2025 | 479.30 | 480.85 | 481.10 | 476.00 | 37035 | -0.25% |
| 01 Dec 2025 | 480.50 | 481.95 | 484.70 | 476.20 | 234803 | 0.64% |
| 28 Nov 2025 | 477.45 | 478.10 | 485.95 | 475.05 | 153160 | -1.13% |
| 27 Nov 2025 | 482.90 | 479.95 | 485.05 | 478.10 | 41517 | 1.18% |
| 26 Nov 2025 | 477.25 | 480.30 | 485.35 | 474.60 | 30868 | -0.64% |
| 25 Nov 2025 | 480.30 | 481.35 | 483.00 | 475.35 | 33465 | -0.22% |
| 24 Nov 2025 | 481.35 | 477.00 | 488.15 | 474.00 | 83965 | 0.91% |
| 21 Nov 2025 | 477.00 | 478.00 | 479.15 | 470.70 | 34702 | 0.34% |
| 20 Nov 2025 | 475.40 | 483.00 | 483.65 | 469.35 | 162627 | -1.21% |
| 19 Nov 2025 | 481.20 | 484.25 | 485.00 | 473.00 | 89293 | 0.06% |
| 18 Nov 2025 | 480.90 | 489.75 | 489.75 | 476.20 | 68829 | -1.15% |
| 17 Nov 2025 | 486.50 | 493.90 | 497.20 | 485.00 | 35098 | -1.35% |
| 14 Nov 2025 | 493.15 | 488.75 | 493.90 | 485.00 | 142506 | 0.90% |
| 13 Nov 2025 | 488.75 | 496.60 | 505.20 | 486.35 | 41734 | -1.53% |
| 12 Nov 2025 | 496.35 | 483.75 | 499.95 | 478.30 | 140486 | 2.60% |
| 11 Nov 2025 | 483.75 | 485.95 | 491.00 | 476.00 | 33062 | 0.18% |
| 10 Nov 2025 | 482.90 | 490.50 | 495.15 | 481.30 | 33237 | -0.71% |
| 07 Nov 2025 | 486.35 | 486.05 | 493.20 | 478.50 | 61849 | -1.30% |
| 06 Nov 2025 | 492.75 | 497.40 | 497.40 | 486.55 | 48891 | -0.32% |
| 04 Nov 2025 | 494.35 | 505.05 | 505.95 | 492.05 | 45652 | -1.83% |
| 03 Nov 2025 | 503.55 | 493.00 | 535.00 | 489.30 | 247829 | 2.07% |
| 31 Oct 2025 | 493.35 | 494.90 | 496.10 | 487.55 | 81389 | 0.15% |
| 30 Oct 2025 | 492.60 | 492.15 | 494.90 | 491.10 | 22796 | 0.09% |
| 29 Oct 2025 | 492.15 | 492.00 | 495.40 | 490.00 | 40909 | 0.01% |
| 28 Oct 2025 | 492.10 | 494.00 | 497.00 | 490.10 | 41804 | -0.07% |
| 27 Oct 2025 | 492.45 | 490.00 | 493.50 | 483.95 | 67010 | 0.41% |
| 24 Oct 2025 | 490.45 | 482.10 | 492.50 | 480.45 | 135103 | 1.64% |
| 23 Oct 2025 | 482.55 | 497.10 | 497.10 | 481.00 | 88145 | -2.09% |
| 21 Oct 2025 | 492.85 | 482.60 | 498.30 | 482.60 | 21492 | 2.12% |
| 20 Oct 2025 | 482.60 | 482.00 | 485.00 | 472.85 | 69107 | 0.78% |
| 17 Oct 2025 | 478.85 | 494.00 | 496.95 | 476.55 | 83708 | -3.03% |
| 16 Oct 2025 | 493.80 | 492.00 | 496.00 | 490.00 | 24328 | 0.54% |
| 15 Oct 2025 | 491.15 | 484.65 | 501.00 | 477.05 | 125732 | 1.18% |
| 14 Oct 2025 | 485.40 | 498.00 | 504.90 | 483.25 | 91685 | -3.33% |
| 13 Oct 2025 | 502.10 | 500.10 | 505.50 | 499.95 | 41845 | -0.61% |
| 10 Oct 2025 | 505.20 | 503.60 | 508.00 | 500.65 | 48837 | 0.33% |
| 09 Oct 2025 | 503.55 | 509.00 | 512.40 | 501.95 | 87916 | -1.54% |
| 08 Oct 2025 | 511.40 | 519.00 | 519.00 | 507.40 | 49808 | -0.43% |
| 07 Oct 2025 | 513.60 | 509.25 | 521.75 | 509.25 | 164358 | -0.09% |
| 06 Oct 2025 | 514.05 | 502.05 | 516.80 | 502.05 | 100337 | 1.88% |
| 03 Oct 2025 | 504.55 | 511.90 | 513.95 | 496.85 | 181265 | -0.70% |
| 01 Oct 2025 | 508.10 | 516.00 | 516.00 | 506.00 | 77883 | -0.89% |
| 30 Sep 2025 | 512.65 | 511.10 | 516.95 | 505.20 | 55221 | 0.82% |
| 29 Sep 2025 | 508.50 | 510.00 | 516.65 | 506.85 | 70740 | -0.16% |
| 26 Sep 2025 | 509.30 | 516.00 | 516.95 | 506.00 | 95559 | -0.85% |
| 25 Sep 2025 | 513.65 | 513.05 | 522.50 | 509.20 | 131455 | 0.14% |
| 24 Sep 2025 | 512.95 | 518.00 | 518.50 | 510.00 | 42668 | -0.78% |
| 23 Sep 2025 | 517.00 | 515.30 | 519.80 | 509.05 | 331924 | 1.13% |
| 22 Sep 2025 | 511.20 | 529.95 | 533.55 | 505.25 | 239876 | -3.64% |
| 19 Sep 2025 | 530.50 | 526.00 | 545.00 | 522.55 | 430443 | 0.81% |
| 18 Sep 2025 | 526.25 | 537.00 | 540.35 | 523.60 | 146252 | -1.42% |
| 17 Sep 2025 | 533.85 | 529.80 | 538.70 | 528.95 | 82778 | 0.88% |
| 16 Sep 2025 | 529.20 | 523.70 | 530.40 | 519.95 | 48620 | 1.76% |
| 15 Sep 2025 | 520.05 | 522.00 | 525.75 | 517.60 | 34383 | -0.53% |
| 12 Sep 2025 | 522.80 | 525.00 | 525.40 | 518.55 | 28326 | 0.00% |
| 11 Sep 2025 | 522.80 | 524.65 | 527.70 | 520.10 | 47041 | -0.35% |
| 10 Sep 2025 | 524.65 | 519.20 | 534.20 | 517.30 | 147383 | 1.96% |
| 09 Sep 2025 | 514.55 | 516.10 | 519.25 | 510.20 | 520086 | -0.25% |
| 08 Sep 2025 | 515.85 | 512.90 | 525.15 | 511.90 | 42877 | 0.77% |
| 05 Sep 2025 | 511.90 | 520.90 | 525.00 | 510.00 | 256992 | -1.38% |
| 04 Sep 2025 | 519.05 | 520.10 | 523.10 | 513.00 | 63398 | -0.19% |
| 03 Sep 2025 | 520.05 | 515.00 | 526.40 | 512.10 | 185528 | 0.86% |
| 02 Sep 2025 | 515.60 | 512.40 | 518.00 | 505.40 | 62497 | 1.38% |
| 01 Sep 2025 | 508.60 | 503.95 | 510.05 | 496.30 | 73019 | 1.18% |
| 29 Aug 2025 | 502.65 | 499.90 | 506.80 | 494.10 | 117868 | 1.37% |
| 28 Aug 2025 | 495.85 | 508.85 | 516.15 | 494.60 | 101594 | -2.55% |
| 26 Aug 2025 | 508.85 | 523.05 | 530.00 | 505.10 | 150443 | -3.34% |
| 25 Aug 2025 | 526.45 | 536.00 | 538.00 | 520.85 | 73787 | -0.88% |
| 22 Aug 2025 | 531.10 | 540.95 | 540.95 | 529.00 | 211816 | -1.14% |
| 21 Aug 2025 | 537.25 | 527.05 | 539.00 | 523.35 | 100224 | 2.43% |
| 20 Aug 2025 | 524.50 | 528.40 | 532.15 | 518.00 | 318097 | 0.26% |
| 19 Aug 2025 | 523.15 | 514.35 | 527.65 | 509.10 | 94783 | 2.48% |
| 18 Aug 2025 | 510.50 | 510.05 | 524.80 | 508.20 | 84809 | 0.35% |
| 14 Aug 2025 | 508.70 | 518.55 | 523.70 | 506.35 | 77318 | -2.51% |
| 13 Aug 2025 | 521.80 | 518.00 | 532.40 | 516.90 | 60795 | 0.85% |
| 12 Aug 2025 | 517.40 | 518.30 | 530.00 | 515.00 | 51622 | -1.00% |
| 11 Aug 2025 | 522.65 | 528.85 | 528.85 | 515.20 | 45284 | -1.17% |
| 08 Aug 2025 | 528.85 | 536.85 | 545.15 | 525.20 | 108784 | -1.49% |
| 07 Aug 2025 | 536.85 | 534.00 | 558.00 | 528.90 | 173133 | -0.18% |
| 06 Aug 2025 | 537.80 | 529.90 | 559.90 | 524.35 | 541640 | 2.07% |
| 05 Aug 2025 | 526.90 | 534.00 | 534.00 | 523.80 | 59580 | -0.37% |
| 04 Aug 2025 | 528.85 | 513.20 | 535.00 | 505.60 | 157748 | 3.05% |
| 01 Aug 2025 | 513.20 | 515.70 | 523.05 | 510.00 | 37697 | -0.48% |
| 31 Jul 2025 | 515.70 | 513.00 | 525.55 | 505.05 | 67636 | -0.49% |
| 30 Jul 2025 | 518.25 | 523.55 | 526.80 | 513.50 | 52571 | -1.01% |
| 29 Jul 2025 | 523.55 | 515.30 | 527.40 | 511.15 | 57371 | 1.49% |
| 28 Jul 2025 | 515.85 | 525.95 | 528.00 | 511.60 | 74132 | -1.14% |
| 25 Jul 2025 | 521.80 | 526.25 | 540.75 | 520.00 | 68296 | -0.85% |
| 24 Jul 2025 | 526.25 | 551.00 | 553.25 | 521.50 | 194493 | -4.28% |
| 23 Jul 2025 | 549.80 | 550.00 | 559.00 | 545.90 | 229079 | 0.23% |
| 22 Jul 2025 | 548.55 | 530.30 | 549.95 | 526.45 | 185935 | 3.44% |
| 21 Jul 2025 | 530.30 | 536.00 | 542.65 | 527.45 | 72378 | -1.55% |
| 18 Jul 2025 | 538.65 | 547.00 | 547.00 | 532.75 | 105574 | -0.55% |
| 17 Jul 2025 | 541.65 | 518.80 | 550.00 | 512.00 | 433099 | 5.15% |
| 16 Jul 2025 | 515.10 | 519.00 | 522.15 | 513.00 | 55042 | -0.69% |
| 15 Jul 2025 | 518.70 | 516.80 | 526.40 | 512.50 | 76845 | 0.37% |
| 14 Jul 2025 | 516.80 | 513.00 | 523.00 | 513.00 | 49918 | -0.02% |
| 11 Jul 2025 | 516.90 | 529.95 | 538.00 | 513.00 | 53477 | -2.44% |
| 10 Jul 2025 | 529.85 | 531.00 | 533.40 | 526.35 | 52749 | 0.23% |
| 09 Jul 2025 | 528.65 | 530.00 | 540.00 | 524.45 | 81217 | -0.09% |
| 08 Jul 2025 | 529.10 | 543.50 | 543.50 | 523.45 | 58204 | -1.04% |
| 07 Jul 2025 | 534.65 | 539.40 | 545.00 | 530.00 | 77298 | -0.88% |
| 04 Jul 2025 | 539.40 | 547.95 | 549.15 | 536.60 | 67838 | -0.97% |
| 03 Jul 2025 | 544.70 | 548.75 | 551.25 | 541.30 | 55952 | -0.74% |
| 02 Jul 2025 | 548.75 | 555.00 | 555.00 | 540.80 | 56204 | -0.46% |
| 01 Jul 2025 | 551.30 | 552.50 | 562.05 | 548.65 | 72158 | -0.22% |
| 30 Jun 2025 | 552.50 | 555.00 | 567.00 | 545.00 | 100872 | -0.18% |
| 27 Jun 2025 | 553.50 | 562.00 | 571.00 | 551.00 | 70900 | -1.69% |
| 26 Jun 2025 | 563.00 | 568.00 | 577.50 | 560.50 | 57113 | -1.66% |
| 25 Jun 2025 | 572.50 | 559.00 | 575.00 | 559.00 | 75552 | 2.42% |
| 24 Jun 2025 | 559.00 | 572.50 | 572.50 | 557.00 | 58157 | -0.71% |
| 23 Jun 2025 | 563.00 | 542.50 | 569.00 | 542.50 | 92682 | 1.08% |
| 20 Jun 2025 | 557.00 | 525.50 | 564.50 | 525.50 | 131790 | 4.70% |
| 19 Jun 2025 | 532.00 | 546.00 | 553.50 | 523.50 | 95795 | -3.01% |
| 18 Jun 2025 | 548.50 | 555.00 | 563.00 | 545.00 | 85674 | -0.81% |
| 17 Jun 2025 | 553.00 | 588.00 | 593.00 | 542.50 | 364781 | -5.95% |
| 16 Jun 2025 | 588.00 | 592.00 | 597.00 | 571.50 | 134554 | -1.09% |
| 13 Jun 2025 | 594.50 | 555.00 | 598.00 | 555.00 | 262368 | 3.93% |
| 12 Jun 2025 | 572.00 | 599.00 | 601.50 | 570.00 | 216556 | -5.14% |
| 11 Jun 2025 | 603.00 | 606.50 | 615.00 | 596.00 | 202716 | -2.58% |
| 10 Jun 2025 | 619.00 | 596.00 | 646.00 | 596.00 | 887973 | 4.94% |
| 09 Jun 2025 | 589.85 | 609.70 | 614.50 | 587.80 | 29926 | -2.14% |
| 06 Jun 2025 | 602.75 | 615.50 | 616.50 | 598.05 | 17549 | -1.66% |
| 05 Jun 2025 | 612.90 | 607.45 | 616.00 | 604.05 | 14829 | 1.16% |
| 04 Jun 2025 | 605.85 | 593.90 | 609.80 | 590.20 | 17994 | 2.30% |
| 03 Jun 2025 | 592.25 | 609.05 | 611.50 | 590.50 | 14165 | -1.99% |
| 02 Jun 2025 | 604.30 | 599.80 | 618.80 | 596.10 | 37738 | 1.88% |
| 30 May 2025 | 593.14 | 557.00 | 603.00 | 557.00 | 92076 | 5.71% |
| 29 May 2025 | 561.12 | 568.50 | 569.90 | 557.00 | 5115 | -0.63% |
| 28 May 2025 | 564.69 | 572.00 | 575.50 | 561.35 | 10876 | -0.98% |
| 27 May 2025 | 570.30 | 572.00 | 575.00 | 562.00 | 22168 | 1.55% |
| 26 May 2025 | 561.61 | 541.70 | 563.33 | 541.32 | 17640 | 4.58% |
| 23 May 2025 | 537.03 | 547.49 | 548.20 | 535.12 | 5720 | -1.43% |
| 22 May 2025 | 544.80 | 549.00 | 550.38 | 542.50 | 4482 | -0.06% |
| 21 May 2025 | 545.14 | 547.70 | 553.27 | 537.94 | 12699 | 0.51% |
| 20 May 2025 | 542.35 | 560.00 | 568.40 | 540.11 | 26237 | -2.43% |
| 19 May 2025 | 555.88 | 536.35 | 560.00 | 536.35 | 26528 | 3.64% |
| 16 May 2025 | 536.34 | 526.59 | 540.00 | 526.58 | 19563 | 2.48% |
| 15 May 2025 | 523.34 | 514.07 | 529.31 | 514.07 | 15571 | 1.80% |
| 14 May 2025 | 514.07 | 501.00 | 521.00 | 500.96 | 18225 | 2.62% |
| 13 May 2025 | 500.96 | 488.97 | 505.20 | 487.78 | 11540 | 1.94% |
| 12 May 2025 | 491.42 | 488.00 | 494.99 | 487.99 | 9999 | 2.37% |
| 09 May 2025 | 480.02 | 469.36 | 485.00 | 463.30 | 27339 | -1.91% |
| 08 May 2025 | 489.36 | 488.20 | 501.86 | 480.22 | 20258 | 0.14% |
| 07 May 2025 | 488.67 | 476.00 | 489.44 | 471.80 | 9177 | 1.58% |
| 06 May 2025 | 481.07 | 491.50 | 505.60 | 476.44 | 24014 | -1.52% |
| 05 May 2025 | 488.51 | 465.20 | 490.00 | 462.28 | 27255 | 6.23% |
| 02 May 2025 | 459.84 | 461.61 | 470.09 | 449.60 | 13971 | -0.96% |
| 30 Apr 2025 | 464.29 | 464.10 | 467.62 | 458.70 | 10520 | -1.30% |
| 29 Apr 2025 | 470.40 | 470.50 | 472.00 | 466.81 | 3608 | 0.78% |
| 28 Apr 2025 | 466.76 | 462.16 | 470.88 | 462.16 | 6889 | 0.26% |
| 25 Apr 2025 | 465.54 | 469.70 | 474.00 | 458.76 | 15236 | -0.34% |
| 24 Apr 2025 | 467.12 | 471.00 | 475.00 | 459.31 | 10118 | -0.49% |
| 23 Apr 2025 | 469.40 | 463.80 | 473.72 | 460.10 | 10251 | 1.37% |
| 22 Apr 2025 | 463.07 | 463.40 | 471.79 | 460.01 | 11626 | 0.51% |
| 21 Apr 2025 | 460.71 | 461.00 | 465.18 | 456.03 | 8145 | 0.52% |
| 17 Apr 2025 | 458.33 | 459.48 | 463.00 | 449.23 | 9051 | 1.34% |
| 16 Apr 2025 | 452.27 | 459.60 | 459.60 | 451.00 | 7146 | -0.75% |
| 15 Apr 2025 | 455.71 | 446.00 | 457.34 | 446.00 | 12064 | 3.37% |
| 11 Apr 2025 | 440.84 | 424.00 | 444.00 | 415.14 | 30018 | 7.83% |
| 09 Apr 2025 | 408.83 | 422.00 | 424.05 | 406.50 | 9453 | -2.87% |
| 08 Apr 2025 | 420.89 | 418.00 | 428.00 | 415.45 | 8893 | 1.94% |
| 07 Apr 2025 | 412.87 | 410.10 | 421.87 | 397.01 | 11284 | -4.52% |
| 04 Apr 2025 | 432.43 | 454.54 | 454.54 | 430.10 | 12613 | -4.05% |
| 03 Apr 2025 | 450.67 | 451.63 | 455.00 | 445.00 | 8279 | -0.21% |
| 02 Apr 2025 | 451.63 | 445.80 | 458.31 | 434.13 | 13951 | 2.19% |
| 01 Apr 2025 | 441.94 | 455.45 | 455.65 | 440.10 | 9276 | -2.97% |
| 28 Mar 2025 | 455.45 | 437.55 | 457.40 | 435.57 | 16551 | 4.09% |
| 27 Mar 2025 | 437.54 | 441.11 | 446.52 | 434.75 | 10217 | -0.90% |
| 26 Mar 2025 | 441.51 | 460.00 | 460.06 | 440.00 | 10669 | -4.00% |
| 25 Mar 2025 | 459.89 | 467.00 | 468.00 | 451.40 | 10828 | -0.69% |
| 24 Mar 2025 | 463.09 | 462.22 | 465.78 | 457.81 | 13163 | 1.05% |
| 21 Mar 2025 | 458.28 | 452.28 | 460.00 | 451.00 | 15252 | 1.32% |
| 20 Mar 2025 | 452.29 | 444.40 | 456.50 | 441.00 | 11399 | 2.39% |
| 19 Mar 2025 | 441.75 | 441.00 | 446.00 | 436.25 | 10201 | 0.87% |
| 18 Mar 2025 | 437.94 | 436.56 | 439.90 | 427.70 | 11321 | 1.06% |
| 17 Mar 2025 | 433.36 | 428.50 | 439.90 | 422.20 | 15713 | 2.47% |
| 13 Mar 2025 | 422.93 | 435.46 | 439.40 | 420.02 | 14081 | -2.39% |
| 12 Mar 2025 | 433.29 | 450.73 | 453.41 | 429.61 | 24421 | -3.87% |
| 11 Mar 2025 | 450.73 | 430.23 | 453.50 | 425.57 | 36109 | 2.77% |
| 10 Mar 2025 | 438.60 | 421.01 | 447.60 | 421.00 | 64803 | 4.78% |
| 07 Mar 2025 | 418.61 | 411.20 | 427.60 | 411.10 | 16416 | 1.22% |
| 06 Mar 2025 | 413.55 | 406.64 | 414.90 | 400.24 | 12321 | 2.84% |
| 05 Mar 2025 | 402.12 | 390.50 | 404.18 | 386.50 | 16585 | 2.62% |
| 04 Mar 2025 | 391.86 | 380.01 | 394.90 | 374.20 | 13034 | 2.55% |
| 03 Mar 2025 | 382.11 | 401.00 | 405.00 | 372.00 | 27811 | -4.18% |
| 28 Feb 2025 | 398.78 | 412.44 | 416.97 | 395.00 | 26567 | -3.33% |
| 27 Feb 2025 | 412.50 | 408.80 | 429.20 | 401.11 | 91529 | 2.04% |
| 25 Feb 2025 | 404.24 | 401.18 | 409.99 | 394.74 | 28136 | 0.21% |
| 24 Feb 2025 | 403.38 | 385.87 | 414.89 | 385.87 | 98785 | 5.37% |
| 21 Feb 2025 | 382.84 | 380.83 | 392.50 | 375.02 | 16895 | 0.77% |
| 20 Feb 2025 | 379.93 | 365.00 | 389.99 | 358.08 | 80703 | 5.63% |
| 19 Feb 2025 | 359.68 | 376.50 | 387.24 | 356.13 | 42902 | -4.61% |
| 18 Feb 2025 | 377.07 | 384.84 | 392.08 | 374.06 | 9024 | -3.20% |
| 17 Feb 2025 | 389.52 | 389.19 | 393.71 | 379.44 | 10887 | -0.41% |
| 14 Feb 2025 | 391.14 | 406.50 | 406.51 | 383.31 | 11586 | -3.78% |
| 13 Feb 2025 | 406.51 | 405.10 | 417.34 | 403.49 | 6595 | -1.78% |
| 12 Feb 2025 | 413.86 | 406.10 | 418.00 | 398.12 | 10176 | 0.32% |
| 11 Feb 2025 | 412.53 | 427.15 | 427.84 | 406.61 | 5324 | -3.42% |
| 10 Feb 2025 | 427.15 | 431.63 | 434.09 | 418.79 | 5676 | -1.94% |
| 07 Feb 2025 | 435.61 | 438.80 | 438.80 | 430.41 | 5437 | -0.07% |
| 06 Feb 2025 | 435.92 | 434.00 | 441.07 | 433.30 | 6063 | -1.77% |
| 05 Feb 2025 | 443.76 | 414.80 | 449.00 | 411.90 | 23825 | 7.28% |
| 04 Feb 2025 | 413.65 | 414.04 | 419.38 | 410.38 | 6008 | -0.09% |
| 03 Feb 2025 | 414.04 | 420.10 | 427.35 | 412.41 | 5610 | -2.86% |
| 01 Feb 2025 | 426.21 | 425.33 | 430.00 | 416.07 | 5158 | -0.50% |
| 31 Jan 2025 | 428.35 | 419.40 | 429.50 | 414.05 | 9197 | 2.73% |
| 30 Jan 2025 | 416.95 | 405.10 | 426.51 | 405.10 | 12998 | 1.82% |
| 29 Jan 2025 | 409.48 | 386.39 | 411.38 | 381.59 | 16339 | 7.42% |
| 28 Jan 2025 | 381.19 | 385.80 | 386.67 | 366.00 | 30765 | -1.22% |
| 27 Jan 2025 | 385.89 | 387.50 | 392.41 | 374.11 | 9767 | -0.30% |
| 24 Jan 2025 | 387.06 | 406.60 | 406.60 | 385.10 | 9273 | -4.30% |
| 23 Jan 2025 | 404.45 | 396.90 | 409.50 | 396.90 | 7579 | 0.37% |
| 22 Jan 2025 | 402.95 | 406.00 | 408.92 | 393.50 | 13235 | -0.73% |
| 21 Jan 2025 | 405.91 | 413.40 | 415.76 | 403.50 | 7967 | -1.42% |
| 20 Jan 2025 | 411.76 | 408.70 | 415.00 | 403.51 | 5206 | 1.33% |
| 17 Jan 2025 | 406.36 | 413.50 | 413.50 | 402.12 | 7479 | -1.06% |
| 16 Jan 2025 | 410.72 | 411.00 | 420.94 | 408.50 | 9429 | -0.23% |
| 15 Jan 2025 | 411.68 | 407.30 | 416.01 | 404.10 | 21773 | 0.84% |
| 14 Jan 2025 | 408.24 | 404.50 | 410.58 | 397.00 | 9076 | 1.52% |
| 13 Jan 2025 | 402.14 | 414.99 | 418.48 | 396.60 | 16142 | -3.79% |
| 10 Jan 2025 | 417.96 | 438.97 | 440.76 | 413.50 | 24211 | -5.29% |
| 09 Jan 2025 | 441.32 | 440.12 | 443.50 | 437.92 | 4465 | 0.13% |
| 08 Jan 2025 | 440.74 | 445.00 | 447.32 | 436.82 | 7520 | -1.47% |
| 07 Jan 2025 | 447.32 | 440.90 | 448.72 | 438.37 | 6374 | 1.91% |
| 06 Jan 2025 | 438.93 | 460.55 | 465.30 | 436.06 | 19097 | -4.69% |
| 03 Jan 2025 | 460.55 | 458.00 | 462.27 | 453.11 | 9020 | 1.03% |
| 02 Jan 2025 | 455.84 | 450.53 | 457.79 | 447.13 | 11016 | 1.58% |
| 01 Jan 2025 | 448.74 | 454.10 | 457.82 | 446.71 | 9564 | -1.26% |
| 31 Dec 2024 | 454.48 | 450.00 | 461.21 | 442.24 | 20583 | 0.89% |
| 30 Dec 2024 | 450.48 | 470.00 | 470.33 | 443.16 | 17458 | -4.35% |
| 27 Dec 2024 | 470.97 | 465.10 | 472.36 | 461.21 | 26142 | -2.47% |
| 26 Dec 2024 | 482.88 | 484.50 | 486.84 | 477.33 | 7674 | -0.26% |
| 24 Dec 2024 | 484.15 | 482.41 | 484.80 | 476.81 | 7105 | 1.22% |
| 23 Dec 2024 | 478.32 | 475.00 | 479.98 | 467.50 | 13020 | -0.23% |
| 20 Dec 2024 | 479.41 | 487.75 | 493.19 | 475.11 | 29130 | -1.71% |
| 19 Dec 2024 | 487.75 | 491.20 | 493.52 | 486.10 | 40834 | -1.49% |
| 18 Dec 2024 | 495.15 | 499.97 | 504.90 | 492.01 | 41475 | -1.10% |
| 17 Dec 2024 | 500.67 | 513.29 | 516.30 | 498.10 | 20021 | -2.59% |
| 16 Dec 2024 | 514.00 | 519.90 | 520.00 | 510.50 | 5491 | -0.50% |
| 13 Dec 2024 | 516.56 | 515.02 | 519.42 | 510.31 | 3895 | 0.14% |
| 12 Dec 2024 | 515.86 | 523.99 | 524.70 | 512.68 | 11591 | -0.99% |
| 11 Dec 2024 | 521.01 | 527.80 | 529.90 | 520.14 | 8897 | -0.56% |
| 10 Dec 2024 | 523.94 | 525.00 | 530.00 | 522.14 | 11477 | 0.02% |
| 09 Dec 2024 | 523.85 | 515.98 | 527.50 | 513.50 | 11445 | 2.03% |
| 06 Dec 2024 | 513.44 | 521.10 | 524.20 | 510.50 | 12699 | -1.27% |
| 05 Dec 2024 | 520.07 | 527.29 | 528.33 | 518.84 | 8929 | -1.37% |
| 04 Dec 2024 | 527.29 | 528.00 | 528.90 | 525.01 | 7284 | 0.50% |
| 03 Dec 2024 | 524.67 | 534.14 | 543.49 | 523.50 | 16898 | -1.53% |
| 02 Dec 2024 | 532.81 | 535.10 | 544.59 | 529.19 | 9190 | -0.86% |
| 29 Nov 2024 | 537.41 | 542.80 | 543.90 | 532.82 | 41029 | -0.12% |
| 28 Nov 2024 | 538.04 | 539.90 | 555.45 | 535.02 | 11644 | 0.14% |
| 27 Nov 2024 | 537.30 | 530.00 | 539.47 | 528.14 | 6059 | 0.98% |
| 26 Nov 2024 | 532.06 | 526.70 | 534.40 | 526.70 | 5476 | 1.01% |
| 25 Nov 2024 | 526.73 | 529.49 | 534.50 | 522.50 | 10649 | 0.47% |
| 22 Nov 2024 | 524.29 | 523.90 | 528.07 | 520.64 | 5976 | 0.51% |
| 21 Nov 2024 | 521.61 | 532.12 | 532.12 | 514.32 | 20559 | -1.96% |
| 19 Nov 2024 | 532.03 | 532.00 | 539.90 | 526.00 | 6084 | -0.01% |
| 18 Nov 2024 | 532.06 | 544.71 | 544.71 | 525.60 | 10031 | -1.39% |
| 14 Nov 2024 | 539.55 | 529.48 | 548.81 | 528.18 | 13311 | 1.90% |
| 13 Nov 2024 | 529.48 | 539.66 | 544.00 | 522.50 | 14278 | -2.66% |
| 12 Nov 2024 | 543.95 | 558.73 | 566.00 | 541.50 | 11005 | -2.65% |
| 11 Nov 2024 | 558.73 | 540.94 | 570.00 | 525.10 | 21488 | 3.29% |
| 08 Nov 2024 | 540.94 | 539.93 | 546.94 | 538.09 | 4314 | -0.45% |
| 07 Nov 2024 | 543.38 | 539.89 | 549.73 | 532.87 | 8313 | 1.17% |
| 06 Nov 2024 | 537.07 | 525.20 | 538.00 | 522.80 | 10713 | 2.91% |
| 05 Nov 2024 | 521.90 | 521.49 | 527.80 | 517.30 | 51616 | 0.31% |
| 04 Nov 2024 | 520.29 | 528.44 | 532.85 | 515.40 | 8802 | -1.54% |
| 01 Nov 2024 | 528.44 | 531.98 | 532.40 | 526.99 | 1809 | 0.24% |
| 31 Oct 2024 | 527.18 | 518.50 | 532.59 | 515.50 | 26048 | 2.38% |
| 30 Oct 2024 | 514.91 | 516.20 | 523.51 | 512.63 | 17370 | 0.34% |
| 29 Oct 2024 | 513.16 | 514.91 | 520.00 | 505.20 | 31039 | -5.26% |
| 28 Oct 2024 | 541.67 | 539.80 | 547.37 | 525.00 | 19866 | 1.02% |
| 25 Oct 2024 | 536.22 | 548.66 | 550.76 | 524.00 | 12718 | -1.85% |
| 24 Oct 2024 | 546.31 | 562.27 | 568.88 | 544.36 | 15247 | -2.84% |
| 23 Oct 2024 | 562.27 | 556.50 | 578.49 | 543.52 | 19482 | 2.74% |
| 22 Oct 2024 | 547.26 | 576.84 | 579.58 | 540.91 | 23651 | -5.13% |
| 21 Oct 2024 | 576.84 | 573.51 | 587.50 | 570.00 | 17487 | 0.58% |
| 18 Oct 2024 | 573.51 | 570.50 | 579.90 | 556.41 | 13765 | -0.70% |
| 17 Oct 2024 | 577.53 | 571.00 | 595.00 | 563.00 | 55972 | 1.64% |
| 16 Oct 2024 | 568.22 | 572.50 | 581.67 | 564.20 | 14972 | -1.70% |
| 15 Oct 2024 | 578.06 | 545.17 | 588.00 | 539.27 | 73439 | 6.62% |
| 14 Oct 2024 | 542.17 | 540.00 | 543.82 | 529.10 | 13364 | 1.43% |
| 11 Oct 2024 | 534.54 | 538.80 | 538.80 | 525.13 | 5857 | 0.00% |
| 10 Oct 2024 | 534.52 | 534.00 | 544.50 | 528.37 | 9021 | -0.37% |
| 09 Oct 2024 | 536.52 | 524.80 | 544.99 | 518.13 | 12192 | 2.68% |
| 08 Oct 2024 | 522.52 | 510.00 | 524.00 | 497.11 | 15622 | 3.13% |
| 07 Oct 2024 | 506.68 | 529.00 | 534.31 | 503.35 | 22857 | -4.40% |
| 04 Oct 2024 | 530.00 | 532.08 | 542.38 | 521.34 | 14240 | -0.39% |
| 03 Oct 2024 | 532.08 | 532.34 | 543.84 | 530.10 | 10421 | -1.90% |
| 01 Oct 2024 | 542.36 | 557.90 | 557.90 | 540.10 | 19909 | -1.81% |
| 30 Sep 2024 | 552.37 | 578.90 | 578.90 | 549.20 | 18146 | -2.80% |
| 27 Sep 2024 | 568.31 | 570.00 | 577.39 | 558.50 | 37859 | -0.15% |
| 26 Sep 2024 | 569.14 | 568.60 | 578.40 | 565.16 | 14947 | -0.17% |
| 25 Sep 2024 | 570.09 | 583.49 | 599.90 | 567.00 | 30199 | -1.44% |
| 24 Sep 2024 | 578.39 | 580.50 | 589.90 | 574.20 | 32000 | -1.79% |
| 23 Sep 2024 | 588.93 | 543.00 | 597.50 | 533.00 | 137952 | 9.57% |
| 20 Sep 2024 | 537.47 | 521.85 | 547.50 | 507.77 | 228650 | 3.88% |
| 19 Sep 2024 | 517.39 | 526.40 | 528.28 | 511.13 | 13599 | -2.44% |
| 18 Sep 2024 | 530.31 | 536.43 | 541.50 | 524.71 | 14732 | -0.95% |
| 17 Sep 2024 | 535.38 | 527.00 | 542.00 | 520.62 | 29410 | 1.53% |
| 16 Sep 2024 | 527.31 | 529.00 | 531.55 | 523.00 | 12787 | -0.33% |
| 13 Sep 2024 | 529.06 | 535.60 | 538.00 | 525.00 | 16144 | -0.87% |
| 12 Sep 2024 | 533.73 | 535.50 | 540.44 | 530.10 | 36414 | -0.51% |
| 11 Sep 2024 | 536.47 | 542.51 | 545.00 | 532.50 | 25284 | -1.11% |
| 10 Sep 2024 | 542.51 | 530.14 | 544.50 | 530.14 | 19996 | 2.73% |
| 09 Sep 2024 | 528.07 | 528.45 | 528.90 | 516.18 | 17868 | -0.02% |
| 06 Sep 2024 | 528.18 | 535.00 | 543.38 | 523.90 | 25380 | -0.37% |
| 05 Sep 2024 | 530.14 | 533.41 | 546.99 | 526.76 | 26774 | -0.48% |
| 04 Sep 2024 | 532.70 | 550.00 | 562.76 | 531.50 | 44759 | -3.58% |
| 03 Sep 2024 | 552.46 | 544.08 | 564.08 | 543.02 | 32234 | 1.91% |
| 02 Sep 2024 | 542.08 | 548.29 | 548.73 | 531.60 | 27065 | 0.12% |
| 30 Aug 2024 | 541.43 | 507.13 | 547.50 | 506.76 | 41276 | 6.33% |
| 29 Aug 2024 | 509.20 | 520.51 | 527.90 | 504.02 | 24748 | -2.17% |
| 28 Aug 2024 | 520.51 | 519.80 | 533.17 | 515.21 | 19224 | 0.50% |
| 27 Aug 2024 | 517.90 | 510.30 | 522.17 | 510.30 | 14419 | 0.76% |
| 26 Aug 2024 | 513.99 | 521.20 | 521.20 | 507.91 | 16218 | -0.29% |
| 23 Aug 2024 | 515.49 | 523.43 | 529.34 | 510.10 | 15093 | -0.67% |
| 22 Aug 2024 | 518.99 | 525.00 | 533.35 | 517.50 | 14104 | -1.47% |
| 21 Aug 2024 | 526.72 | 524.64 | 534.50 | 521.11 | 13142 | 0.40% |
| 20 Aug 2024 | 524.64 | 521.49 | 529.90 | 514.89 | 21427 | 0.66% |
| 19 Aug 2024 | 521.20 | 513.70 | 527.50 | 509.50 | 33551 | 2.07% |
| 16 Aug 2024 | 510.61 | 483.00 | 513.50 | 481.16 | 37554 | 6.64% |
| 14 Aug 2024 | 478.82 | 498.03 | 498.04 | 475.11 | 22506 | -3.86% |
| 13 Aug 2024 | 498.03 | 506.38 | 510.87 | 496.38 | 10202 | -1.46% |
| 12 Aug 2024 | 505.41 | 515.00 | 515.00 | 503.10 | 10349 | -1.42% |
| 09 Aug 2024 | 512.70 | 520.00 | 520.00 | 511.14 | 13983 | 0.52% |
| 08 Aug 2024 | 510.06 | 510.00 | 514.86 | 506.29 | 6103 | 0.94% |
| 07 Aug 2024 | 505.29 | 515.00 | 515.00 | 503.14 | 13751 | -0.51% |
| 06 Aug 2024 | 507.87 | 511.82 | 528.80 | 502.03 | 19971 | -0.77% |
| 05 Aug 2024 | 511.83 | 515.60 | 519.00 | 501.82 | 28843 | -1.48% |
| 02 Aug 2024 | 519.54 | 520.00 | 521.99 | 512.10 | 20766 | -0.03% |
| 01 Aug 2024 | 519.71 | 519.40 | 524.49 | 517.11 | 12764 | 0.56% |
| 31 Jul 2024 | 516.82 | 520.17 | 529.55 | 514.55 | 14655 | -0.24% |
| 30 Jul 2024 | 518.06 | 526.93 | 528.00 | 515.10 | 22789 | -1.68% |
| 29 Jul 2024 | 526.93 | 534.50 | 545.16 | 525.00 | 23159 | -2.01% |
| 26 Jul 2024 | 537.75 | 525.00 | 549.90 | 509.10 | 68123 | 5.62% |
| 25 Jul 2024 | 509.16 | 512.22 | 536.50 | 507.18 | 35279 | -2.31% |
| 24 Jul 2024 | 521.20 | 521.30 | 528.01 | 516.65 | 15680 | 0.32% |
| 23 Jul 2024 | 519.54 | 524.70 | 549.00 | 509.86 | 42639 | -0.90% |
| 22 Jul 2024 | 524.24 | 532.50 | 542.84 | 522.00 | 19340 | -1.78% |
| 19 Jul 2024 | 533.75 | 535.37 | 539.90 | 515.16 | 25359 | 0.96% |
| 18 Jul 2024 | 528.67 | 531.99 | 543.70 | 516.92 | 34871 | 0.26% |
| 16 Jul 2024 | 527.30 | 522.12 | 532.31 | 516.92 | 13422 | 0.99% |
| 15 Jul 2024 | 522.12 | 516.90 | 537.23 | 507.51 | 28818 | 1.81% |
| 12 Jul 2024 | 512.82 | 521.00 | 531.99 | 511.22 | 18039 | -1.06% |
| 11 Jul 2024 | 518.31 | 529.50 | 538.99 | 516.21 | 13085 | -2.01% |
| 10 Jul 2024 | 528.96 | 540.50 | 541.35 | 515.71 | 25885 | -1.20% |
| 09 Jul 2024 | 535.37 | 548.10 | 554.51 | 531.00 | 20232 | -1.67% |
| 08 Jul 2024 | 544.44 | 529.99 | 548.14 | 529.22 | 40393 | 3.83% |
| 05 Jul 2024 | 524.37 | 508.44 | 529.10 | 505.22 | 30036 | 3.88% |
| 04 Jul 2024 | 504.79 | 516.30 | 517.61 | 503.21 | 14511 | -0.17% |
| 03 Jul 2024 | 505.63 | 521.50 | 521.50 | 501.17 | 46018 | -2.92% |
| 02 Jul 2024 | 520.86 | 520.00 | 526.00 | 510.97 | 16682 | 0.82% |
| 01 Jul 2024 | 516.63 | 513.90 | 526.90 | 511.22 | 19687 | 2.63% |
| 28 Jun 2024 | 503.41 | 514.88 | 517.01 | 499.41 | 34844 | -1.17% |
| 27 Jun 2024 | 509.37 | 527.70 | 527.70 | 505.51 | 14859 | -2.73% |
| 26 Jun 2024 | 523.65 | 531.61 | 538.00 | 519.00 | 14236 | -1.45% |
| 25 Jun 2024 | 531.35 | 536.75 | 548.20 | 528.86 | 15384 | 0.03% |
| 24 Jun 2024 | 531.20 | 540.00 | 550.20 | 528.01 | 16715 | -1.44% |
| 21 Jun 2024 | 538.97 | 544.00 | 555.00 | 528.00 | 13014 | -0.09% |
| 20 Jun 2024 | 539.47 | 540.04 | 544.00 | 532.36 | 10632 | -0.01% |
| 19 Jun 2024 | 539.50 | 560.00 | 562.10 | 537.86 | 18311 | -3.24% |
| 18 Jun 2024 | 557.56 | 556.52 | 574.34 | 546.72 | 33319 | 1.58% |
| 14 Jun 2024 | 548.90 | 530.00 | 550.49 | 520.11 | 46863 | 4.37% |
| 13 Jun 2024 | 525.92 | 528.50 | 545.00 | 520.00 | 17799 | -0.73% |
| 12 Jun 2024 | 529.80 | 524.53 | 539.10 | 522.50 | 16527 | 1.40% |
| 11 Jun 2024 | 522.50 | 537.00 | 538.10 | 519.40 | 22195 | -2.26% |
| 10 Jun 2024 | 534.59 | 531.00 | 544.85 | 531.00 | 14294 | 0.44% |
| 07 Jun 2024 | 532.25 | 531.73 | 535.47 | 524.95 | 26506 | 0.10% |
| 06 Jun 2024 | 531.73 | 506.91 | 539.00 | 506.91 | 18356 | 5.03% |
| 05 Jun 2024 | 506.27 | 515.00 | 532.11 | 495.00 | 31831 | -2.56% |
| 04 Jun 2024 | 519.57 | 554.51 | 554.51 | 455.52 | 61896 | -5.37% |
| 03 Jun 2024 | 549.04 | 560.00 | 562.00 | 540.36 | 26278 | 0.11% |
| 31 May 2024 | 548.44 | 507.69 | 564.40 | 506.28 | 87999 | 8.03% |
| 30 May 2024 | 507.69 | 513.62 | 521.73 | 501.56 | 13082 | -1.34% |
| 29 May 2024 | 514.59 | 515.70 | 535.00 | 512.50 | 19579 | -0.23% |
| 28 May 2024 | 515.78 | 520.00 | 532.44 | 512.21 | 17665 | -0.87% |
| 27 May 2024 | 520.31 | 530.33 | 536.40 | 517.64 | 19101 | -1.89% |
| 24 May 2024 | 530.33 | 548.50 | 557.80 | 528.10 | 26241 | -3.45% |
| 23 May 2024 | 549.29 | 542.00 | 564.99 | 538.21 | 68291 | 1.24% |
| 22 May 2024 | 542.57 | 537.50 | 550.00 | 525.54 | 30000 | 0.72% |
| 21 May 2024 | 538.67 | 529.00 | 540.63 | 523.21 | 59298 | 3.53% |
| 18 May 2024 | 520.29 | 522.40 | 524.50 | 507.00 | 1942 | 0.39% |
| 17 May 2024 | 518.28 | 517.30 | 526.50 | 510.50 | 16317 | -0.06% |
| 16 May 2024 | 518.58 | 521.20 | 531.00 | 510.01 | 36190 | -0.29% |
| 15 May 2024 | 520.08 | 490.50 | 526.67 | 489.41 | 94886 | 7.47% |
| 14 May 2024 | 483.91 | 466.60 | 494.20 | 463.06 | 83048 | 3.80% |
| 13 May 2024 | 466.20 | 450.90 | 468.05 | 435.13 | 48265 | 4.07% |
| 10 May 2024 | 447.96 | 455.00 | 457.28 | 445.10 | 27644 | -0.42% |
| 09 May 2024 | 449.87 | 451.80 | 468.80 | 447.52 | 31126 | 0.70% |
| 08 May 2024 | 446.76 | 446.00 | 455.00 | 441.21 | 14907 | -0.23% |
| 07 May 2024 | 447.79 | 445.50 | 453.83 | 438.77 | 12363 | 0.70% |
| 06 May 2024 | 444.66 | 455.00 | 457.90 | 443.13 | 11483 | -1.55% |
| 03 May 2024 | 451.67 | 442.00 | 456.50 | 440.61 | 19055 | 2.85% |
| 02 May 2024 | 439.15 | 452.90 | 455.47 | 430.00 | 41384 | -3.30% |
| 30 Apr 2024 | 454.14 | 475.50 | 508.41 | 447.22 | 123763 | 4.29% |
| 29 Apr 2024 | 435.45 | 433.32 | 445.00 | 428.50 | 18485 | 1.23% |
| 26 Apr 2024 | 430.18 | 434.51 | 445.40 | 427.88 | 34636 | -1.48% |
| 25 Apr 2024 | 436.63 | 397.80 | 444.00 | 395.51 | 138330 | 9.88% |
| 24 Apr 2024 | 397.38 | 395.03 | 398.90 | 392.32 | 29126 | 1.94% |
| 23 Apr 2024 | 389.82 | 375.94 | 390.00 | 373.00 | 53987 | 4.82% |
| 22 Apr 2024 | 371.88 | 368.00 | 383.50 | 365.14 | 112172 | 3.50% |
| 19 Apr 2024 | 359.30 | 354.00 | 369.00 | 352.00 | 112064 | 3.44% |
| 18 Apr 2024 | 347.36 | 336.20 | 351.12 | 336.20 | 51741 | 2.51% |
| 16 Apr 2024 | 338.84 | 332.30 | 340.70 | 330.27 | 9361 | 1.97% |
| 15 Apr 2024 | 332.30 | 333.10 | 334.60 | 324.10 | 11703 | -0.60% |
| 12 Apr 2024 | 334.31 | 349.50 | 349.50 | 323.78 | 65728 | -4.72% |
| 10 Apr 2024 | 350.88 | 349.06 | 354.44 | 341.39 | 18715 | 0.83% |
| 09 Apr 2024 | 347.99 | 348.50 | 364.90 | 346.19 | 62768 | 0.55% |
| 08 Apr 2024 | 346.08 | 344.00 | 348.50 | 344.00 | 31376 | 0.75% |
| 05 Apr 2024 | 343.52 | 344.80 | 350.50 | 340.11 | 29981 | 0.06% |
| 04 Apr 2024 | 343.33 | 344.84 | 350.00 | 342.00 | 27710 | -0.43% |
| 03 Apr 2024 | 344.83 | 346.40 | 353.50 | 343.50 | 13118 | 0.32% |
| 02 Apr 2024 | 343.74 | 342.51 | 348.75 | 340.32 | 8624 | 0.26% |
| 01 Apr 2024 | 342.84 | 333.69 | 347.50 | 331.96 | 15199 | 3.36% |
| 28 Mar 2024 | 331.69 | 323.88 | 334.20 | 323.70 | 14703 | 3.31% |
| 27 Mar 2024 | 321.05 | 342.35 | 342.35 | 318.00 | 23808 | -5.67% |
| 26 Mar 2024 | 340.35 | 344.95 | 350.24 | 338.15 | 11783 | -0.82% |
| 22 Mar 2024 | 343.18 | 338.40 | 344.50 | 333.51 | 23220 | 2.41% |
| 21 Mar 2024 | 335.12 | 335.40 | 346.90 | 332.50 | 13238 | -0.09% |
| 20 Mar 2024 | 335.43 | 329.56 | 338.00 | 322.29 | 28988 | 1.85% |
| 19 Mar 2024 | 329.34 | 330.00 | 333.30 | 321.80 | 4239 | -0.37% |
| 18 Mar 2024 | 330.55 | 313.10 | 332.06 | 313.10 | 9624 | 5.31% |
| 15 Mar 2024 | 313.88 | 318.40 | 320.69 | 310.60 | 10627 | -1.34% |
| 14 Mar 2024 | 318.15 | 311.15 | 322.25 | 301.20 | 13563 | 1.80% |
| 13 Mar 2024 | 312.51 | 314.50 | 323.99 | 309.40 | 19432 | -0.52% |
| 12 Mar 2024 | 314.13 | 314.80 | 319.03 | 306.04 | 18188 | -0.24% |
| 11 Mar 2024 | 314.89 | 326.05 | 326.87 | 313.10 | 17254 | -3.21% |
| 07 Mar 2024 | 325.33 | 329.11 | 329.90 | 323.60 | 5096 | -1.40% |
| 06 Mar 2024 | 329.94 | 332.76 | 333.59 | 326.51 | 6500 | -0.76% |
| 05 Mar 2024 | 332.48 | 339.71 | 339.71 | 330.55 | 5204 | -1.36% |
| 04 Mar 2024 | 337.07 | 339.89 | 348.59 | 336.00 | 9041 | -0.77% |
| 02 Mar 2024 | 339.69 | 333.80 | 341.19 | 330.50 | 1459 | 2.50% |
| 01 Mar 2024 | 331.41 | 326.17 | 334.76 | 325.00 | 21239 | 2.08% |
| 29 Feb 2024 | 324.65 | 327.90 | 333.30 | 321.79 | 13453 | -1.30% |
| 28 Feb 2024 | 328.93 | 334.48 | 335.00 | 326.61 | 4870 | -1.08% |
| 27 Feb 2024 | 332.53 | 339.90 | 339.90 | 331.53 | 7963 | -1.37% |
| 26 Feb 2024 | 337.15 | 339.10 | 342.88 | 335.00 | 8600 | -1.42% |
| 23 Feb 2024 | 342.01 | 344.99 | 347.37 | 339.80 | 6728 | -0.44% |
| 22 Feb 2024 | 343.53 | 345.00 | 346.80 | 341.60 | 5228 | -0.14% |
| 21 Feb 2024 | 344.00 | 349.99 | 350.90 | 342.51 | 6000 | -0.47% |
| 20 Feb 2024 | 345.63 | 354.90 | 354.90 | 344.60 | 11629 | -2.16% |
| 19 Feb 2024 | 353.27 | 365.49 | 366.50 | 352.50 | 10685 | -3.08% |
| 16 Feb 2024 | 364.49 | 364.63 | 372.62 | 361.33 | 11075 | 0.87% |
| 15 Feb 2024 | 361.34 | 360.00 | 369.58 | 358.38 | 4741 | 0.27% |
| 14 Feb 2024 | 360.38 | 365.30 | 366.90 | 355.69 | 6505 | -0.72% |
| 13 Feb 2024 | 363.00 | 361.80 | 363.60 | 352.23 | 8809 | 1.19% |
| 12 Feb 2024 | 358.72 | 380.00 | 380.01 | 356.60 | 40027 | -2.41% |
| 09 Feb 2024 | 367.59 | 371.40 | 372.01 | 354.67 | 17662 | -0.63% |
| 08 Feb 2024 | 369.93 | 369.11 | 372.62 | 364.06 | 17744 | 0.22% |
| 07 Feb 2024 | 369.11 | 367.99 | 374.00 | 366.11 | 12438 | 0.82% |
| 06 Feb 2024 | 366.10 | 357.61 | 374.00 | 354.04 | 25923 | 2.48% |
| 05 Feb 2024 | 357.25 | 354.50 | 362.70 | 351.00 | 12817 | 0.45% |
| 02 Feb 2024 | 355.66 | 358.22 | 365.37 | 352.50 | 8279 | -0.70% |
| 01 Feb 2024 | 358.18 | 355.90 | 359.00 | 351.26 | 4943 | 0.90% |
| 31 Jan 2024 | 354.98 | 356.30 | 358.88 | 352.51 | 7246 | -0.40% |
| 30 Jan 2024 | 356.39 | 349.15 | 358.53 | 348.32 | 7353 | 2.50% |
| 29 Jan 2024 | 347.70 | 351.66 | 352.54 | 342.22 | 10899 | -0.53% |
| 25 Jan 2024 | 349.54 | 353.20 | 360.00 | 348.13 | 3969 | -1.25% |
| 24 Jan 2024 | 353.95 | 349.60 | 356.10 | 346.50 | 10715 | 0.88% |
| 23 Jan 2024 | 350.85 | 352.20 | 356.40 | 347.60 | 6494 | -0.34% |
| 20 Jan 2024 | 352.05 | 354.90 | 356.40 | 350.10 | 2953 | -0.03% |
| 19 Jan 2024 | 352.15 | 349.10 | 352.90 | 349.10 | 3907 | 0.33% |
| 18 Jan 2024 | 351.00 | 340.10 | 354.20 | 338.00 | 13249 | 2.15% |
| 17 Jan 2024 | 343.61 | 349.51 | 349.51 | 337.54 | 8376 | -1.46% |
| 16 Jan 2024 | 348.71 | 347.40 | 349.99 | 344.70 | 5400 | 0.38% |
| 15 Jan 2024 | 347.40 | 348.40 | 350.00 | 343.81 | 5768 | 0.31% |
| 12 Jan 2024 | 346.33 | 347.50 | 354.80 | 345.02 | 6049 | -0.16% |
| 11 Jan 2024 | 346.89 | 350.00 | 352.53 | 344.50 | 14009 | -1.04% |
| 10 Jan 2024 | 350.54 | 358.30 | 358.90 | 349.00 | 14153 | -2.06% |
| 09 Jan 2024 | 357.90 | 357.18 | 362.27 | 356.88 | 5132 | 0.30% |
| 08 Jan 2024 | 356.82 | 356.70 | 359.98 | 353.28 | 9000 | 0.38% |
| 05 Jan 2024 | 355.48 | 353.59 | 356.89 | 348.00 | 9714 | 1.27% |
| 04 Jan 2024 | 351.02 | 355.00 | 356.39 | 350.10 | 12164 | -0.68% |
| 03 Jan 2024 | 353.43 | 355.32 | 358.80 | 351.18 | 8351 | -1.14% |
| 02 Jan 2024 | 357.50 | 360.06 | 360.99 | 355.98 | 5227 | -0.71% |
| 01 Jan 2024 | 360.07 | 359.80 | 363.39 | 359.00 | 4007 | 0.26% |
| 29 Dec 2023 | 359.14 | 357.99 | 364.49 | 356.80 | 18195 | 0.68% |
| 28 Dec 2023 | 356.72 | 357.48 | 364.00 | 354.22 | 6032 | -0.21% |
| 27 Dec 2023 | 357.48 | 356.05 | 359.90 | 352.61 | 9487 | 0.40% |
| 26 Dec 2023 | 356.05 | 361.60 | 361.60 | 355.00 | 5208 | -0.75% |
| 22 Dec 2023 | 358.75 | 361.44 | 363.39 | 358.00 | 4509 | -0.13% |
| 21 Dec 2023 | 359.20 | 360.80 | 364.65 | 357.50 | 6979 | -0.57% |
| 20 Dec 2023 | 361.25 | 360.46 | 369.00 | 355.43 | 10906 | 0.22% |
| 19 Dec 2023 | 360.46 | 359.19 | 362.39 | 355.10 | 6366 | 0.35% |
| 18 Dec 2023 | 359.19 | 366.56 | 370.89 | 358.20 | 20539 | -2.01% |
| 15 Dec 2023 | 366.56 | 365.80 | 368.60 | 364.10 | 4664 | 0.21% |
| 14 Dec 2023 | 365.80 | 371.96 | 374.00 | 365.00 | 7115 | -1.15% |
| 13 Dec 2023 | 370.07 | 363.10 | 373.27 | 363.10 | 7700 | 2.24% |
| 12 Dec 2023 | 361.97 | 364.40 | 367.50 | 360.10 | 7071 | 0.08% |
| 11 Dec 2023 | 361.67 | 368.00 | 370.81 | 360.00 | 8284 | -1.61% |
| 08 Dec 2023 | 367.60 | 376.88 | 378.70 | 365.01 | 6255 | -1.86% |
| 07 Dec 2023 | 374.58 | 383.60 | 387.90 | 373.62 | 7981 | -2.63% |
| 06 Dec 2023 | 384.69 | 389.78 | 394.49 | 382.16 | 6927 | -0.46% |
| 05 Dec 2023 | 386.45 | 388.90 | 390.87 | 382.10 | 6607 | -0.67% |
| 04 Dec 2023 | 389.05 | 380.00 | 392.30 | 375.76 | 15789 | 4.45% |
| 01 Dec 2023 | 372.48 | 377.10 | 380.50 | 370.64 | 9050 | -1.38% |
| 30 Nov 2023 | 377.70 | 366.87 | 380.69 | 362.76 | 14070 | 2.95% |
| 29 Nov 2023 | 366.87 | 376.32 | 378.48 | 365.15 | 15968 | -2.51% |
| 28 Nov 2023 | 376.32 | 379.22 | 382.45 | 375.00 | 8950 | -0.76% |
| 24 Nov 2023 | 379.22 | 383.99 | 384.10 | 374.11 | 10278 | -0.32% |
| 23 Nov 2023 | 380.43 | 390.40 | 397.10 | 377.10 | 12349 | -1.84% |
| 22 Nov 2023 | 387.58 | 383.50 | 388.98 | 375.00 | 21193 | 2.32% |
| 21 Nov 2023 | 378.79 | 373.50 | 379.90 | 373.50 | 10763 | 0.98% |
| 20 Nov 2023 | 375.13 | 372.00 | 385.76 | 368.76 | 23001 | 1.23% |
| 17 Nov 2023 | 370.59 | 366.00 | 380.00 | 364.15 | 25608 | 1.12% |
| 16 Nov 2023 | 366.48 | 369.80 | 375.00 | 361.33 | 8727 | -0.28% |
| 15 Nov 2023 | 367.50 | 369.90 | 389.13 | 363.60 | 30420 | 1.16% |
| 13 Nov 2023 | 363.29 | 355.60 | 365.79 | 351.01 | 8874 | 1.43% |
| 12 Nov 2023 | 358.17 | 356.99 | 361.00 | 353.55 | 1749 | 1.30% |
| 10 Nov 2023 | 353.59 | 349.98 | 368.99 | 346.00 | 14096 | 1.88% |
| 09 Nov 2023 | 347.05 | 346.32 | 351.99 | 344.51 | 6855 | -0.89% |
| 08 Nov 2023 | 350.15 | 355.00 | 359.00 | 349.01 | 4704 | -1.01% |
| 07 Nov 2023 | 353.71 | 356.50 | 361.45 | 350.51 | 9457 | -0.19% |
| 06 Nov 2023 | 354.37 | 348.90 | 354.98 | 345.01 | 13891 | 2.62% |
| 03 Nov 2023 | 345.33 | 347.90 | 347.90 | 343.21 | 4472 | 0.26% |
| 02 Nov 2023 | 344.45 | 354.50 | 360.49 | 342.90 | 14552 | -2.58% |
| 01 Nov 2023 | 353.59 | 359.40 | 364.00 | 349.77 | 14860 | -0.75% |
| 31 Oct 2023 | 356.27 | 362.00 | 369.25 | 353.54 | 52745 | 5.09% |
| 30 Oct 2023 | 339.03 | 337.50 | 350.90 | 336.02 | 23456 | 1.03% |
| 27 Oct 2023 | 335.57 | 322.00 | 337.80 | 322.00 | 7725 | 1.94% |
| 26 Oct 2023 | 329.17 | 323.53 | 334.90 | 315.01 | 10015 | 0.97% |
| 25 Oct 2023 | 326.01 | 334.40 | 336.29 | 322.60 | 11437 | -2.38% |
| 23 Oct 2023 | 333.97 | 338.55 | 341.39 | 327.66 | 10071 | -1.35% |
| 20 Oct 2023 | 338.55 | 342.10 | 342.10 | 335.10 | 6586 | -1.04% |
| 19 Oct 2023 | 342.10 | 336.20 | 345.30 | 335.00 | 9184 | 1.05% |
| 18 Oct 2023 | 338.53 | 335.60 | 339.90 | 333.80 | 8030 | 1.05% |
| 17 Oct 2023 | 335.02 | 334.40 | 336.00 | 330.31 | 6507 | 0.96% |
| 16 Oct 2023 | 331.82 | 329.30 | 336.39 | 326.50 | 21373 | 1.78% |
| 13 Oct 2023 | 326.01 | 301.40 | 328.00 | 300.53 | 23651 | 7.13% |
| 12 Oct 2023 | 304.32 | 310.00 | 310.90 | 301.90 | 4710 | -1.52% |
| 11 Oct 2023 | 309.02 | 301.40 | 309.49 | 300.46 | 5142 | 3.29% |
| 10 Oct 2023 | 299.17 | 301.77 | 303.90 | 297.82 | 3178 | -0.27% |
| 09 Oct 2023 | 299.99 | 305.20 | 306.10 | 299.00 | 19384 | -2.55% |
| 06 Oct 2023 | 307.85 | 309.90 | 309.90 | 306.11 | 2030 | -0.09% |
| 05 Oct 2023 | 308.13 | 307.00 | 309.50 | 306.01 | 2357 | 0.37% |
| 04 Oct 2023 | 307.00 | 313.82 | 313.82 | 304.50 | 17422 | -2.17% |
| 03 Oct 2023 | 313.82 | 313.45 | 316.68 | 312.56 | 4105 | 0.68% |
| 29 Sep 2023 | 311.71 | 311.60 | 313.78 | 307.20 | 3645 | 0.86% |
| 28 Sep 2023 | 309.06 | 318.90 | 318.90 | 308.02 | 3309 | -1.70% |
| 27 Sep 2023 | 314.39 | 311.85 | 316.99 | 311.85 | 6606 | 1.27% |
| 26 Sep 2023 | 310.46 | 315.50 | 316.52 | 309.00 | 10215 | -1.10% |
| 25 Sep 2023 | 313.91 | 311.00 | 316.50 | 308.00 | 5260 | 1.50% |
| 22 Sep 2023 | 309.26 | 303.69 | 310.00 | 302.41 | 13300 | 1.83% |
| 21 Sep 2023 | 303.69 | 305.13 | 307.88 | 301.90 | 3627 | -1.43% |
| 20 Sep 2023 | 308.09 | 315.10 | 315.47 | 307.01 | 5546 | -2.34% |
| 18 Sep 2023 | 315.47 | 316.60 | 317.96 | 313.41 | 3942 | -0.78% |
| 15 Sep 2023 | 317.96 | 310.60 | 319.89 | 310.60 | 15085 | 2.16% |
| 14 Sep 2023 | 311.24 | 310.90 | 320.00 | 309.01 | 8953 | 0.63% |
| 13 Sep 2023 | 309.28 | 313.50 | 318.23 | 303.51 | 19366 | -1.15% |
| 12 Sep 2023 | 312.89 | 331.81 | 331.81 | 310.80 | 23219 | -5.71% |
| 11 Sep 2023 | 331.84 | 329.88 | 333.90 | 325.70 | 9750 | 1.50% |
| 08 Sep 2023 | 326.92 | 327.88 | 328.48 | 325.00 | 4868 | 0.18% |
| 07 Sep 2023 | 326.34 | 330.00 | 330.60 | 325.20 | 12482 | -1.36% |
| 06 Sep 2023 | 330.85 | 334.21 | 338.48 | 330.00 | 30112 | -0.68% |
| 05 Sep 2023 | 333.12 | 335.96 | 337.97 | 332.10 | 9205 | -0.28% |
| 04 Sep 2023 | 334.07 | 335.60 | 337.76 | 332.40 | 8052 | -0.70% |
| 01 Sep 2023 | 336.44 | 341.10 | 341.10 | 332.51 | 15635 | -1.90% |
| 31 Aug 2023 | 342.97 | 339.50 | 349.44 | 331.61 | 142637 | 1.12% |
| 30 Aug 2023 | 339.18 | 348.60 | 349.90 | 338.50 | 20999 | -3.00% |
| 29 Aug 2023 | 349.68 | 350.00 | 354.00 | 347.65 | 14389 | 0.17% |
| 28 Aug 2023 | 349.07 | 345.00 | 354.00 | 343.52 | 18860 | 1.06% |
| 25 Aug 2023 | 345.42 | 357.65 | 359.60 | 342.50 | 26474 | -3.14% |
| 24 Aug 2023 | 356.62 | 359.90 | 371.70 | 354.56 | 30064 | -0.20% |
| 23 Aug 2023 | 357.32 | 359.40 | 363.00 | 353.23 | 14349 | 1.52% |
| 22 Aug 2023 | 351.97 | 343.10 | 354.80 | 343.10 | 20858 | 2.95% |
| 21 Aug 2023 | 341.88 | 339.86 | 348.00 | 337.00 | 11667 | 0.59% |
| 18 Aug 2023 | 339.86 | 341.90 | 344.40 | 336.23 | 17086 | 0.28% |
| 17 Aug 2023 | 338.91 | 334.89 | 339.20 | 333.46 | 10413 | 2.81% |
| 16 Aug 2023 | 329.66 | 337.50 | 344.24 | 325.22 | 17717 | -1.70% |
| 14 Aug 2023 | 335.35 | 336.69 | 342.16 | 331.93 | 13874 | 0.26% |
| 11 Aug 2023 | 334.49 | 330.10 | 348.94 | 330.10 | 32341 | 1.26% |
| 10 Aug 2023 | 330.34 | 337.60 | 340.90 | 328.09 | 23512 | -1.08% |
| 09 Aug 2023 | 333.93 | 343.00 | 348.99 | 333.33 | 23760 | -1.79% |
| 08 Aug 2023 | 340.01 | 337.50 | 354.80 | 337.50 | 17839 | 0.78% |
| 07 Aug 2023 | 337.39 | 344.00 | 348.61 | 333.33 | 18627 | -2.10% |
| 04 Aug 2023 | 344.61 | 348.50 | 354.47 | 343.50 | 9249 | -0.54% |
| 03 Aug 2023 | 346.47 | 354.90 | 354.90 | 336.56 | 17818 | -1.54% |
| 02 Aug 2023 | 351.90 | 360.10 | 369.40 | 347.50 | 19279 | -3.04% |
| 01 Aug 2023 | 362.92 | 370.00 | 373.80 | 358.76 | 59027 | -0.96% |
| 31 Jul 2023 | 366.42 | 335.01 | 369.98 | 331.39 | 171565 | 8.13% |
| 28 Jul 2023 | 338.87 | 340.00 | 352.00 | 331.33 | 369138 | 5.40% |
| 27 Jul 2023 | 321.50 | 310.00 | 321.50 | 301.00 | 82085 | 20.00% |
| 26 Jul 2023 | 267.92 | 263.49 | 272.40 | 263.35 | 20018 | 2.59% |
| 25 Jul 2023 | 261.16 | 267.80 | 272.24 | 259.56 | 12988 | -1.84% |
| 24 Jul 2023 | 266.06 | 275.00 | 278.85 | 263.01 | 17698 | -3.10% |
| 21 Jul 2023 | 274.56 | 272.99 | 279.24 | 270.00 | 23340 | 1.35% |
| 20 Jul 2023 | 270.91 | 271.02 | 273.55 | 267.31 | 17621 | -0.02% |
| 19 Jul 2023 | 270.97 | 257.30 | 273.30 | 257.30 | 35185 | 5.33% |
| 18 Jul 2023 | 257.26 | 267.10 | 267.79 | 256.40 | 17482 | -3.69% |
| 17 Jul 2023 | 267.12 | 265.11 | 269.80 | 265.10 | 14471 | 0.86% |
| 14 Jul 2023 | 264.83 | 252.90 | 267.00 | 251.72 | 48103 | 5.39% |
| 13 Jul 2023 | 251.29 | 249.10 | 253.07 | 248.90 | 11246 | 0.80% |
| 12 Jul 2023 | 249.29 | 252.50 | 253.80 | 248.23 | 13119 | -0.87% |
| 11 Jul 2023 | 251.49 | 253.01 | 256.90 | 249.03 | 42148 | -0.23% |
| 10 Jul 2023 | 252.08 | 251.20 | 258.07 | 247.41 | 44836 | 0.37% |
| 07 Jul 2023 | 251.15 | 245.00 | 251.48 | 244.99 | 23918 | 2.52% |
| 06 Jul 2023 | 244.97 | 241.40 | 246.90 | 239.01 | 18736 | 1.99% |
| 05 Jul 2023 | 240.19 | 239.20 | 241.90 | 235.00 | 26874 | 1.21% |
| 04 Jul 2023 | 237.33 | 254.50 | 254.50 | 235.01 | 41005 | -5.54% |
| 03 Jul 2023 | 251.25 | 243.56 | 254.32 | 239.01 | 72859 | 4.70% |
| 30 Jun 2023 | 239.96 | 228.50 | 241.00 | 225.41 | 48644 | 5.00% |
| 28 Jun 2023 | 228.53 | 228.10 | 230.80 | 227.00 | 8820 | 1.40% |
| 27 Jun 2023 | 225.37 | 227.00 | 228.31 | 224.05 | 8225 | -0.68% |
| 26 Jun 2023 | 226.91 | 231.00 | 231.00 | 226.50 | 3006 | -1.00% |
| 23 Jun 2023 | 229.21 | 229.20 | 230.99 | 227.11 | 4250 | -0.24% |
| 22 Jun 2023 | 229.76 | 234.88 | 234.88 | 228.30 | 5799 | -1.43% |
| 21 Jun 2023 | 233.09 | 235.50 | 236.20 | 231.24 | 7491 | -0.39% |
| 20 Jun 2023 | 234.01 | 231.12 | 244.80 | 231.12 | 18349 | 0.96% |
| 19 Jun 2023 | 231.79 | 231.50 | 235.50 | 230.60 | 6643 | 0.39% |
| 16 Jun 2023 | 230.88 | 229.44 | 235.80 | 227.70 | 12735 | 1.12% |
| 15 Jun 2023 | 228.33 | 228.63 | 232.30 | 227.38 | 5387 | -0.13% |
| 14 Jun 2023 | 228.63 | 229.19 | 231.56 | 226.00 | 6916 | -0.18% |
| 13 Jun 2023 | 229.04 | 230.90 | 236.80 | 227.44 | 19214 | -0.37% |
| 12 Jun 2023 | 229.89 | 230.44 | 231.05 | 228.33 | 15713 | 0.27% |
| 09 Jun 2023 | 229.26 | 231.09 | 235.00 | 226.25 | 16500 | 0.07% |
| 08 Jun 2023 | 229.11 | 232.00 | 233.80 | 227.22 | 9823 | -0.80% |
| 07 Jun 2023 | 230.95 | 225.99 | 236.70 | 225.99 | 23948 | 2.97% |
| 06 Jun 2023 | 224.29 | 237.10 | 237.20 | 219.33 | 56899 | -4.21% |
| 05 Jun 2023 | 234.15 | 238.00 | 241.12 | 232.00 | 12791 | -0.95% |
| 02 Jun 2023 | 236.40 | 232.70 | 238.00 | 232.00 | 10715 | 2.20% |
| 01 Jun 2023 | 231.32 | 235.40 | 239.60 | 219.10 | 49251 | -1.33% |
| 31 May 2023 | 234.43 | 235.47 | 243.32 | 233.50 | 11994 | -0.44% |
| 30 May 2023 | 235.47 | 238.95 | 239.89 | 231.13 | 7759 | -0.85% |
| 29 May 2023 | 237.50 | 243.23 | 243.23 | 235.98 | 8504 | -1.17% |
| 26 May 2023 | 240.30 | 245.40 | 246.79 | 238.62 | 15067 | -1.83% |
| 25 May 2023 | 244.79 | 240.90 | 250.47 | 237.00 | 49726 | 2.46% |
| 24 May 2023 | 238.92 | 229.85 | 242.20 | 226.50 | 21961 | 4.94% |
| 23 May 2023 | 227.67 | 228.30 | 234.50 | 224.59 | 11860 | 0.18% |
| 22 May 2023 | 227.26 | 227.00 | 234.90 | 226.23 | 14798 | -0.14% |
| 19 May 2023 | 227.58 | 232.61 | 234.69 | 223.01 | 19652 | -2.16% |
| 18 May 2023 | 232.61 | 234.50 | 236.90 | 230.50 | 33705 | -2.59% |
| 17 May 2023 | 238.79 | 229.00 | 243.84 | 227.24 | 239527 | 5.25% |
| 16 May 2023 | 226.88 | 213.00 | 226.88 | 213.00 | 248680 | 20.00% |
| 15 May 2023 | 189.07 | 198.00 | 198.00 | 183.10 | 43875 | -1.69% |
| 12 May 2023 | 192.32 | 188.50 | 193.90 | 187.63 | 9430 | 1.26% |
| 11 May 2023 | 189.93 | 191.81 | 194.70 | 187.30 | 8278 | -0.98% |
| 10 May 2023 | 191.81 | 192.00 | 194.90 | 188.81 | 26448 | 1.19% |
| 09 May 2023 | 189.55 | 184.50 | 190.33 | 183.20 | 39149 | 2.75% |
| 08 May 2023 | 184.48 | 177.70 | 185.24 | 177.70 | 21026 | 2.69% |
| 05 May 2023 | 179.64 | 179.56 | 180.37 | 177.25 | 8979 | 0.04% |
| 04 May 2023 | 179.56 | 172.35 | 180.40 | 170.00 | 26837 | 5.31% |
| 03 May 2023 | 170.50 | 164.00 | 172.83 | 163.50 | 19893 | 3.52% |
| 02 May 2023 | 164.71 | 168.22 | 170.37 | 163.51 | 14528 | -2.43% |
| 28 Apr 2023 | 168.81 | 169.48 | 170.87 | 168.12 | 5085 | -0.40% |
| 27 Apr 2023 | 169.48 | 171.00 | 172.50 | 168.80 | 3880 | -0.56% |
| 26 Apr 2023 | 170.43 | 172.60 | 172.60 | 168.04 | 5865 | -1.00% |
| 25 Apr 2023 | 172.16 | 173.70 | 174.50 | 170.66 | 6653 | -0.15% |
| 24 Apr 2023 | 172.42 | 171.00 | 174.20 | 169.80 | 11390 | 1.35% |
| 21 Apr 2023 | 170.12 | 168.00 | 170.60 | 168.00 | 3074 | 0.90% |
| 20 Apr 2023 | 168.60 | 168.50 | 170.65 | 167.51 | 5951 | 0.63% |
| 19 Apr 2023 | 167.54 | 169.86 | 172.40 | 166.32 | 7911 | -1.37% |
| 18 Apr 2023 | 169.86 | 169.20 | 172.60 | 169.01 | 24161 | -0.07% |
| 17 Apr 2023 | 169.98 | 170.00 | 170.18 | 168.00 | 5633 | 0.04% |
| 13 Apr 2023 | 169.92 | 170.00 | 170.37 | 168.99 | 3713 | 0.21% |
| 12 Apr 2023 | 169.57 | 172.50 | 172.50 | 169.00 | 3706 | -1.49% |
| 11 Apr 2023 | 172.13 | 171.90 | 173.30 | 168.04 | 6081 | 1.34% |
| 10 Apr 2023 | 169.86 | 167.00 | 171.00 | 164.53 | 8564 | 3.10% |
| 06 Apr 2023 | 164.75 | 167.98 | 169.06 | 164.11 | 6729 | -0.69% |
| 05 Apr 2023 | 165.89 | 163.40 | 166.90 | 162.62 | 6215 | 1.77% |
| 03 Apr 2023 | 163.00 | 165.00 | 165.00 | 162.01 | 1886 | -0.46% |
| 31 Mar 2023 | 163.75 | 163.00 | 164.90 | 162.53 | 4946 | 1.47% |
| 29 Mar 2023 | 161.37 | 160.93 | 162.98 | 159.80 | 4052 | 0.09% |
| 28 Mar 2023 | 161.22 | 157.13 | 163.40 | 156.61 | 10346 | 2.01% |
| 27 Mar 2023 | 158.04 | 163.10 | 163.10 | 157.01 | 2599 | -2.47% |
| 24 Mar 2023 | 162.04 | 162.60 | 163.30 | 160.38 | 4622 | 0.45% |
| 23 Mar 2023 | 161.32 | 163.39 | 163.39 | 160.40 | 2535 | -0.76% |
| 22 Mar 2023 | 162.55 | 161.40 | 163.30 | 160.13 | 3149 | 1.13% |
| 21 Mar 2023 | 160.74 | 158.53 | 162.42 | 158.50 | 7188 | 1.17% |
| 20 Mar 2023 | 158.88 | 161.00 | 161.60 | 157.93 | 7124 | -0.84% |
| 17 Mar 2023 | 160.23 | 160.01 | 162.50 | 159.08 | 4167 | 0.54% |
| 16 Mar 2023 | 159.37 | 157.50 | 161.00 | 152.72 | 8955 | 1.44% |
| 15 Mar 2023 | 157.11 | 159.80 | 160.39 | 155.01 | 4637 | -0.38% |
| 14 Mar 2023 | 157.71 | 160.00 | 160.83 | 154.33 | 8249 | -0.79% |
| 13 Mar 2023 | 158.96 | 161.01 | 163.90 | 158.50 | 6316 | -0.72% |
| 10 Mar 2023 | 160.11 | 161.16 | 162.88 | 157.24 | 9394 | -1.71% |
| 09 Mar 2023 | 162.89 | 161.90 | 164.90 | 160.78 | 9332 | 1.57% |
| 08 Mar 2023 | 160.37 | 162.85 | 162.89 | 160.00 | 5555 | -0.98% |
| 06 Mar 2023 | 161.96 | 163.90 | 164.42 | 161.42 | 6800 | 0.02% |
| 03 Mar 2023 | 161.93 | 162.20 | 164.90 | 161.10 | 10912 | 0.55% |
| 02 Mar 2023 | 161.05 | 161.81 | 163.08 | 159.69 | 15510 | -0.15% |
| 01 Mar 2023 | 161.30 | 161.10 | 164.20 | 161.00 | 22846 | -0.29% |
| 28 Feb 2023 | 161.77 | 181.00 | 182.00 | 160.00 | 147795 | -10.19% |
| 27 Feb 2023 | 180.13 | 177.10 | 185.80 | 175.00 | 44360 | 2.92% |
| 24 Feb 2023 | 175.02 | 173.50 | 179.10 | 173.00 | 15016 | 1.60% |
| 23 Feb 2023 | 172.26 | 169.60 | 172.90 | 166.99 | 5851 | 1.64% |
| 22 Feb 2023 | 169.48 | 179.45 | 180.70 | 168.08 | 14485 | -5.56% |
| 21 Feb 2023 | 179.45 | 180.79 | 181.62 | 178.71 | 7091 | 0.20% |
| 20 Feb 2023 | 179.09 | 181.70 | 181.70 | 176.00 | 15706 | -0.05% |
| 17 Feb 2023 | 179.18 | 182.40 | 182.40 | 176.51 | 30281 | -0.33% |
| 16 Feb 2023 | 179.78 | 164.50 | 185.50 | 164.50 | 136732 | 10.38% |
| 15 Feb 2023 | 162.88 | 166.10 | 166.60 | 162.10 | 3367 | -1.69% |
| 14 Feb 2023 | 165.68 | 166.79 | 167.05 | 161.00 | 5824 | 0.41% |
| 13 Feb 2023 | 165.00 | 168.91 | 168.91 | 164.01 | 3099 | -1.33% |
| 10 Feb 2023 | 167.23 | 170.90 | 170.90 | 166.21 | 3396 | -0.65% |
| 09 Feb 2023 | 168.32 | 164.99 | 169.50 | 164.23 | 9908 | 3.07% |
| 08 Feb 2023 | 163.31 | 161.70 | 165.50 | 161.14 | 3743 | 1.09% |
| 07 Feb 2023 | 161.55 | 162.50 | 162.50 | 161.01 | 2612 | 0.23% |
| 06 Feb 2023 | 161.18 | 162.50 | 162.70 | 160.00 | 4340 | -0.54% |
| 03 Feb 2023 | 162.05 | 160.72 | 162.90 | 158.01 | 9901 | -0.26% |
| 02 Feb 2023 | 162.47 | 161.50 | 163.62 | 160.30 | 6081 | 0.62% |
| 01 Feb 2023 | 161.47 | 164.80 | 165.00 | 160.00 | 11763 | -0.79% |
| 31 Jan 2023 | 162.75 | 158.50 | 164.70 | 158.50 | 4479 | 2.37% |
| 30 Jan 2023 | 158.98 | 161.48 | 162.01 | 157.00 | 13804 | -1.55% |
| 27 Jan 2023 | 161.48 | 164.50 | 165.87 | 157.61 | 7252 | -2.55% |
| 25 Jan 2023 | 165.70 | 159.00 | 166.88 | 159.00 | 17538 | 2.92% |
| 24 Jan 2023 | 161.00 | 157.81 | 161.60 | 157.81 | 3107 | 1.83% |
| 23 Jan 2023 | 158.10 | 160.00 | 160.50 | 157.50 | 4690 | -0.50% |
| 20 Jan 2023 | 158.90 | 158.13 | 161.75 | 158.13 | 2945 | -1.13% |
| 19 Jan 2023 | 160.71 | 162.50 | 163.70 | 160.31 | 6015 | -1.11% |
| 18 Jan 2023 | 162.52 | 160.26 | 163.50 | 160.20 | 3308 | 0.81% |
| 17 Jan 2023 | 161.21 | 162.50 | 162.50 | 159.71 | 5338 | 0.09% |
| 16 Jan 2023 | 161.06 | 161.08 | 161.56 | 160.00 | 1306 | -0.16% |
| 13 Jan 2023 | 161.32 | 163.90 | 163.90 | 160.09 | 2965 | -0.67% |
| 12 Jan 2023 | 162.41 | 161.20 | 164.79 | 158.00 | 17881 | 1.51% |
| 11 Jan 2023 | 160.00 | 159.60 | 160.40 | 157.20 | 6611 | 0.19% |
| 10 Jan 2023 | 159.70 | 161.40 | 161.40 | 156.51 | 5304 | 0.37% |
| 09 Jan 2023 | 159.11 | 160.60 | 161.36 | 158.10 | 3746 | 0.06% |
| 06 Jan 2023 | 159.01 | 161.67 | 161.70 | 158.60 | 4330 | -0.66% |
| 05 Jan 2023 | 160.07 | 161.20 | 163.50 | 159.13 | 4869 | -0.85% |
| 04 Jan 2023 | 161.44 | 160.01 | 162.38 | 159.01 | 3709 | 0.41% |
| 03 Jan 2023 | 160.78 | 162.40 | 166.00 | 160.00 | 17142 | -0.53% |
| 02 Jan 2023 | 161.63 | 160.76 | 162.50 | 158.87 | 9519 | 0.20% |
| 30 Dec 2022 | 161.31 | 160.80 | 162.50 | 158.66 | 6271 | 1.88% |
| 29 Dec 2022 | 158.33 | 158.99 | 159.87 | 157.50 | 3835 | -0.42% |
| 28 Dec 2022 | 158.99 | 160.38 | 162.12 | 158.13 | 3862 | -0.52% |
| 27 Dec 2022 | 159.82 | 161.60 | 162.00 | 157.01 | 10570 | 0.21% |
| 26 Dec 2022 | 159.48 | 155.00 | 160.00 | 154.66 | 5297 | 2.55% |
| 23 Dec 2022 | 155.52 | 160.50 | 162.66 | 153.23 | 23473 | -3.13% |
| 22 Dec 2022 | 160.54 | 169.40 | 169.40 | 160.15 | 7814 | -4.28% |
| 21 Dec 2022 | 167.72 | 170.51 | 171.39 | 166.00 | 6644 | -2.22% |
| 20 Dec 2022 | 171.52 | 171.80 | 172.50 | 168.91 | 7686 | 0.63% |
| 19 Dec 2022 | 170.45 | 162.01 | 171.50 | 162.01 | 15519 | 5.24% |
| 16 Dec 2022 | 161.96 | 165.60 | 167.68 | 160.23 | 8316 | -2.94% |
| 15 Dec 2022 | 166.86 | 169.53 | 169.90 | 166.01 | 3445 | -1.57% |
| 14 Dec 2022 | 169.53 | 168.40 | 170.00 | 166.26 | 4879 | 1.87% |
| 13 Dec 2022 | 166.41 | 166.90 | 168.44 | 165.16 | 4834 | -0.72% |
| 12 Dec 2022 | 167.62 | 166.00 | 170.50 | 164.73 | 8784 | 1.03% |
| 09 Dec 2022 | 165.91 | 169.32 | 171.10 | 165.20 | 11619 | -2.01% |
| 08 Dec 2022 | 169.32 | 173.92 | 174.37 | 169.00 | 9351 | -2.18% |
| 07 Dec 2022 | 173.10 | 175.00 | 176.80 | 172.09 | 37455 | -0.22% |
| 06 Dec 2022 | 173.48 | 174.99 | 176.90 | 172.66 | 6138 | -0.28% |
| 05 Dec 2022 | 173.96 | 174.70 | 175.30 | 170.71 | 7319 | 0.08% |
| 02 Dec 2022 | 173.82 | 173.90 | 176.00 | 172.81 | 10256 | -0.29% |
| 01 Dec 2022 | 174.32 | 174.20 | 177.50 | 173.50 | 25209 | 0.20% |
| 30 Nov 2022 | 173.98 | 171.10 | 175.90 | 170.56 | 16257 | 2.03% |
| 29 Nov 2022 | 170.52 | 173.10 | 173.10 | 170.00 | 7057 | -0.78% |
| 28 Nov 2022 | 171.86 | 174.90 | 175.60 | 171.10 | 29420 | -1.05% |
| 25 Nov 2022 | 173.69 | 176.10 | 177.90 | 172.50 | 48767 | 1.60% |
| 24 Nov 2022 | 170.96 | 166.00 | 174.70 | 166.00 | 32753 | 3.73% |
| 23 Nov 2022 | 164.81 | 164.65 | 169.75 | 164.30 | 18594 | -0.87% |
| 22 Nov 2022 | 166.25 | 166.00 | 171.90 | 164.61 | 31444 | 0.82% |
| 21 Nov 2022 | 164.89 | 165.00 | 169.89 | 164.50 | 34523 | -0.01% |
| 18 Nov 2022 | 164.91 | 167.17 | 169.52 | 164.12 | 13251 | -0.78% |
| 17 Nov 2022 | 166.20 | 168.20 | 173.84 | 165.33 | 33231 | -1.25% |
| 16 Nov 2022 | 168.30 | 171.78 | 172.50 | 167.00 | 43205 | -1.09% |
| 15 Nov 2022 | 170.16 | 165.20 | 172.89 | 163.01 | 201078 | 11.93% |
| 14 Nov 2022 | 152.03 | 157.78 | 157.78 | 148.15 | 13611 | -2.20% |
| 11 Nov 2022 | 155.45 | 157.84 | 161.79 | 154.84 | 6017 | -0.25% |
| 10 Nov 2022 | 155.84 | 155.07 | 158.53 | 152.50 | 9975 | -0.50% |
| 09 Nov 2022 | 156.63 | 157.50 | 158.50 | 154.55 | 4305 | 0.03% |
| 07 Nov 2022 | 156.58 | 155.60 | 160.00 | 154.00 | 17351 | 1.63% |
| 04 Nov 2022 | 154.07 | 149.70 | 157.50 | 148.51 | 92457 | 2.90% |
| 03 Nov 2022 | 149.73 | 148.90 | 151.40 | 145.23 | 3834 | 1.27% |
| 02 Nov 2022 | 147.85 | 148.11 | 148.96 | 145.68 | 3040 | -0.18% |
| 01 Nov 2022 | 148.11 | 148.40 | 150.80 | 145.24 | 4291 | -1.33% |
| 31 Oct 2022 | 150.11 | 145.71 | 153.00 | 145.71 | 9291 | 2.00% |
| 28 Oct 2022 | 147.16 | 148.80 | 148.80 | 145.50 | 2938 | -0.12% |
| 27 Oct 2022 | 147.33 | 149.42 | 149.42 | 142.89 | 9472 | -0.41% |
| 25 Oct 2022 | 147.94 | 148.31 | 151.19 | 147.30 | 3780 | -0.78% |
| 24 Oct 2022 | 149.11 | 147.80 | 149.90 | 145.17 | 1862 | 1.85% |
| 21 Oct 2022 | 146.40 | 149.35 | 152.50 | 145.00 | 5656 | -1.98% |
| 20 Oct 2022 | 149.36 | 149.86 | 151.30 | 148.46 | 10841 | -1.33% |
| 19 Oct 2022 | 151.38 | 143.25 | 152.59 | 143.25 | 25482 | 5.21% |
| 18 Oct 2022 | 143.88 | 145.60 | 146.99 | 143.13 | 4733 | -0.85% |
| 17 Oct 2022 | 145.11 | 144.43 | 147.86 | 143.20 | 4132 | -0.53% |
| 14 Oct 2022 | 145.88 | 147.99 | 147.99 | 144.50 | 3981 | -0.49% |
| 13 Oct 2022 | 146.60 | 146.99 | 147.69 | 145.01 | 4645 | 0.27% |
| 12 Oct 2022 | 146.20 | 147.70 | 149.20 | 140.85 | 31086 | -0.61% |
| 11 Oct 2022 | 147.09 | 156.80 | 156.80 | 145.81 | 20529 | -5.34% |
| 10 Oct 2022 | 155.39 | 156.80 | 156.80 | 154.00 | 9391 | -0.96% |
| 07 Oct 2022 | 156.89 | 164.89 | 165.25 | 155.29 | 20260 | -4.14% |
| 06 Oct 2022 | 163.67 | 158.49 | 168.43 | 158.49 | 49973 | 3.73% |
| 04 Oct 2022 | 157.79 | 156.00 | 159.80 | 156.00 | 9883 | 2.27% |
| 03 Oct 2022 | 154.29 | 156.20 | 159.00 | 153.10 | 10880 | -1.36% |
| 30 Sep 2022 | 156.42 | 156.00 | 160.10 | 154.42 | 11256 | 0.20% |
| 29 Sep 2022 | 156.11 | 154.50 | 159.95 | 154.13 | 23602 | 1.35% |
| 28 Sep 2022 | 154.03 | 156.90 | 156.99 | 148.24 | 18193 | -1.45% |
| 27 Sep 2022 | 156.30 | 157.40 | 158.15 | 152.50 | 10512 | -0.22% |
| 26 Sep 2022 | 156.65 | 157.50 | 159.36 | 153.00 | 46685 | -2.31% |
| 23 Sep 2022 | 160.36 | 161.00 | 162.99 | 157.01 | 27544 | -0.02% |
| 22 Sep 2022 | 160.39 | 161.50 | 164.00 | 157.50 | 30523 | -0.84% |
| 21 Sep 2022 | 161.75 | 161.70 | 163.50 | 157.20 | 57939 | 1.25% |
| 20 Sep 2022 | 159.75 | 147.98 | 161.97 | 147.37 | 149512 | 8.98% |
| 19 Sep 2022 | 146.59 | 146.57 | 150.77 | 143.72 | 28006 | 0.37% |
| 16 Sep 2022 | 146.05 | 148.79 | 154.00 | 142.50 | 47790 | -1.69% |
| 15 Sep 2022 | 148.56 | 148.10 | 154.38 | 146.50 | 34504 | 1.06% |
| 14 Sep 2022 | 147.00 | 144.50 | 147.96 | 143.71 | 5760 | 0.53% |
| 13 Sep 2022 | 146.23 | 145.65 | 149.90 | 144.01 | 14738 | -0.21% |
| 12 Sep 2022 | 146.54 | 147.70 | 151.00 | 145.16 | 19794 | 0.34% |
| 09 Sep 2022 | 146.04 | 149.69 | 149.70 | 144.50 | 15956 | -0.48% |
| 08 Sep 2022 | 146.75 | 145.27 | 147.60 | 144.01 | 13877 | 1.02% |
| 07 Sep 2022 | 145.27 | 142.50 | 146.50 | 139.66 | 19972 | 3.23% |
| 06 Sep 2022 | 140.73 | 143.00 | 146.00 | 139.90 | 12910 | -1.52% |
| 05 Sep 2022 | 142.90 | 145.00 | 147.67 | 142.00 | 18133 | -1.81% |
| 02 Sep 2022 | 145.54 | 149.30 | 151.49 | 144.19 | 28570 | -1.91% |
| 01 Sep 2022 | 148.37 | 145.00 | 153.90 | 142.12 | 63758 | 3.05% |
| 30 Aug 2022 | 143.98 | 138.60 | 145.60 | 138.60 | 23853 | 4.21% |
| 29 Aug 2022 | 138.16 | 137.00 | 142.50 | 135.54 | 33779 | -2.66% |
| 26 Aug 2022 | 141.94 | 144.40 | 146.50 | 140.11 | 23608 | -1.05% |
| 25 Aug 2022 | 143.44 | 149.00 | 149.48 | 142.50 | 26489 | -2.98% |
| 24 Aug 2022 | 147.85 | 149.13 | 153.50 | 146.50 | 39912 | 0.23% |
| 23 Aug 2022 | 147.51 | 143.04 | 152.43 | 141.80 | 99526 | 3.30% |
| 22 Aug 2022 | 142.80 | 139.51 | 147.96 | 136.70 | 125686 | 2.51% |
| 19 Aug 2022 | 139.31 | 141.27 | 144.10 | 137.24 | 81963 | -0.39% |
| 18 Aug 2022 | 139.86 | 125.00 | 141.34 | 124.00 | 222052 | 12.39% |
| 17 Aug 2022 | 124.44 | 124.70 | 125.15 | 121.20 | 11084 | 1.20% |
| 16 Aug 2022 | 122.97 | 124.50 | 127.50 | 121.53 | 68935 | 3.77% |
| 12 Aug 2022 | 118.50 | 118.40 | 119.90 | 117.70 | 6770 | 1.51% |
| 11 Aug 2022 | 116.74 | 118.85 | 119.59 | 116.50 | 4848 | -1.58% |
| 10 Aug 2022 | 118.62 | 118.10 | 119.20 | 116.30 | 3333 | 0.70% |
| 08 Aug 2022 | 117.79 | 114.90 | 119.00 | 114.90 | 7312 | 2.46% |
| 05 Aug 2022 | 114.96 | 119.00 | 120.89 | 113.69 | 75699 | -2.36% |
| 04 Aug 2022 | 117.74 | 116.79 | 119.30 | 115.80 | 6063 | 0.94% |
| 03 Aug 2022 | 116.64 | 117.90 | 117.90 | 113.71 | 5195 | -0.09% |
| 02 Aug 2022 | 116.74 | 118.40 | 118.67 | 115.50 | 4041 | -0.13% |
| 01 Aug 2022 | 116.89 | 117.00 | 120.49 | 114.72 | 16264 | 1.36% |
| 29 Jul 2022 | 115.32 | 117.45 | 118.50 | 114.60 | 7850 | -0.83% |
| 28 Jul 2022 | 116.28 | 112.90 | 117.30 | 112.28 | 5998 | 3.19% |
| 27 Jul 2022 | 112.69 | 112.51 | 113.50 | 110.84 | 5039 | -0.17% |
| 26 Jul 2022 | 112.88 | 115.00 | 115.00 | 112.50 | 2996 | -1.50% |
| 25 Jul 2022 | 114.60 | 114.03 | 117.60 | 113.50 | 6058 | 0.42% |
| 22 Jul 2022 | 114.12 | 114.90 | 116.93 | 113.04 | 8134 | -0.31% |
| 21 Jul 2022 | 114.47 | 111.71 | 115.00 | 110.89 | 9560 | 3.59% |
| 20 Jul 2022 | 110.50 | 110.50 | 115.50 | 108.49 | 16755 | 0.82% |
| 19 Jul 2022 | 109.60 | 109.53 | 110.66 | 108.81 | 4371 | -0.32% |
| 18 Jul 2022 | 109.95 | 109.60 | 113.20 | 109.50 | 9293 | 1.00% |
| 15 Jul 2022 | 108.86 | 109.50 | 109.50 | 108.00 | 2982 | 0.17% |
| 14 Jul 2022 | 108.68 | 109.34 | 110.37 | 108.03 | 5076 | -0.82% |
| 13 Jul 2022 | 109.58 | 112.63 | 115.35 | 109.13 | 26099 | -4.02% |
| 12 Jul 2022 | 114.17 | 117.37 | 117.65 | 113.23 | 3120 | -1.76% |
| 11 Jul 2022 | 116.21 | 114.40 | 117.56 | 113.05 | 7313 | 1.57% |
| 08 Jul 2022 | 114.41 | 113.20 | 115.00 | 113.00 | 4040 | -0.06% |
| 07 Jul 2022 | 114.48 | 115.03 | 115.90 | 113.13 | 6763 | -0.12% |
| 06 Jul 2022 | 114.62 | 113.93 | 115.36 | 113.05 | 6943 | 1.26% |
| 05 Jul 2022 | 113.19 | 111.50 | 115.90 | 111.50 | 9667 | 2.31% |
| 04 Jul 2022 | 110.63 | 105.80 | 113.49 | 105.00 | 18409 | 4.83% |
| 01 Jul 2022 | 105.53 | 101.76 | 105.90 | 101.65 | 18573 | 2.57% |
| 30 Jun 2022 | 102.89 | 105.36 | 105.50 | 101.90 | 6595 | -1.49% |
| 29 Jun 2022 | 104.45 | 103.58 | 105.29 | 103.58 | 3382 | -0.26% |
| 28 Jun 2022 | 104.72 | 102.89 | 105.00 | 102.60 | 27345 | 2.53% |
| 27 Jun 2022 | 102.14 | 102.61 | 104.28 | 101.50 | 1730 | -0.54% |
| 24 Jun 2022 | 102.69 | 104.75 | 105.10 | 102.13 | 2064 | -0.61% |
| 23 Jun 2022 | 103.32 | 104.60 | 104.60 | 102.51 | 3458 | -1.34% |
| 22 Jun 2022 | 104.72 | 103.29 | 107.40 | 101.00 | 19617 | 2.36% |
| 21 Jun 2022 | 102.31 | 102.80 | 103.60 | 101.44 | 11064 | 0.42% |
| 20 Jun 2022 | 101.88 | 102.88 | 103.11 | 100.67 | 4917 | 0.04% |
| 17 Jun 2022 | 101.84 | 104.06 | 104.06 | 100.51 | 6606 | -1.70% |
| 16 Jun 2022 | 103.60 | 107.50 | 107.50 | 103.24 | 124210 | -2.02% |
| 15 Jun 2022 | 105.74 | 103.03 | 107.97 | 103.03 | 2601 | 2.12% |
| 14 Jun 2022 | 103.54 | 104.89 | 106.00 | 103.09 | 2024 | -0.19% |
| 13 Jun 2022 | 103.74 | 106.70 | 107.07 | 103.50 | 4202 | -3.61% |
| 10 Jun 2022 | 107.62 | 106.63 | 108.50 | 105.78 | 1596 | 0.18% |
| 09 Jun 2022 | 107.43 | 107.50 | 109.90 | 104.81 | 3608 | 0.51% |
| 08 Jun 2022 | 106.89 | 107.00 | 108.61 | 106.50 | 1282 | -0.44% |
| 07 Jun 2022 | 107.36 | 108.51 | 110.28 | 106.63 | 3328 | -1.27% |
| 06 Jun 2022 | 108.74 | 110.23 | 110.81 | 108.00 | 3932 | -1.05% |
| 03 Jun 2022 | 109.89 | 112.00 | 112.50 | 109.00 | 6091 | -1.04% |
| 02 Jun 2022 | 111.04 | 104.23 | 111.90 | 104.23 | 16718 | 5.69% |
| 01 Jun 2022 | 105.06 | 103.93 | 105.60 | 101.83 | 20954 | 2.67% |
| 31 May 2022 | 102.33 | 101.21 | 104.50 | 100.13 | 4293 | 0.17% |
| 30 May 2022 | 102.16 | 101.41 | 103.30 | 100.86 | 5021 | 1.41% |
| 27 May 2022 | 100.74 | 100.70 | 101.28 | 100.21 | 3318 | 0.76% |
| 26 May 2022 | 99.98 | 100.89 | 102.03 | 99.21 | 7511 | -0.25% |
| 25 May 2022 | 100.23 | 103.80 | 105.00 | 100.11 | 11455 | -1.30% |
| 24 May 2022 | 101.55 | 101.39 | 103.50 | 100.66 | 2786 | 0.90% |
| 23 May 2022 | 100.64 | 104.90 | 104.90 | 100.10 | 5222 | -2.03% |
| 20 May 2022 | 102.73 | 102.01 | 104.49 | 101.70 | 3762 | 1.07% |
| 19 May 2022 | 101.64 | 101.88 | 102.98 | 100.50 | 3113 | -1.36% |
| 18 May 2022 | 103.04 | 101.30 | 104.20 | 100.60 | 11603 | 2.95% |
| 17 May 2022 | 100.09 | 98.23 | 102.10 | 98.23 | 9310 | 2.45% |
| 16 May 2022 | 97.70 | 98.19 | 99.49 | 96.57 | 12403 | 0.72% |
| 13 May 2022 | 97.00 | 98.10 | 101.20 | 96.24 | 5815 | -2.09% |
| 12 May 2022 | 99.07 | 98.91 | 100.56 | 96.57 | 11397 | 0.28% |
| 11 May 2022 | 98.79 | 104.15 | 104.15 | 96.50 | 22840 | -3.72% |
| 10 May 2022 | 102.61 | 104.51 | 109.00 | 100.88 | 23426 | -2.67% |
| 09 May 2022 | 105.43 | 105.00 | 109.40 | 104.02 | 128657 | 8.12% |
| 06 May 2022 | 97.51 | 97.49 | 100.00 | 95.10 | 8715 | -0.01% |
| 05 May 2022 | 97.52 | 99.39 | 100.23 | 96.50 | 3078 | -1.25% |
| 04 May 2022 | 98.75 | 101.60 | 101.60 | 98.20 | 2931 | -1.55% |
| 02 May 2022 | 100.30 | 102.49 | 102.50 | 98.81 | 2654 | -1.09% |
| 29 Apr 2022 | 101.41 | 102.20 | 103.21 | 101.05 | 4283 | -0.63% |
| 28 Apr 2022 | 102.05 | 100.76 | 102.60 | 100.76 | 1339 | -0.05% |
| 27 Apr 2022 | 102.10 | 104.80 | 104.80 | 101.35 | 3955 | -1.44% |
| 26 Apr 2022 | 103.59 | 103.90 | 104.23 | 102.50 | 4136 | 1.76% |
| 25 Apr 2022 | 101.80 | 105.00 | 105.00 | 100.96 | 5349 | -2.45% |
| 22 Apr 2022 | 104.36 | 104.21 | 105.38 | 103.61 | 3364 | 0.14% |
| 21 Apr 2022 | 104.21 | 103.03 | 106.00 | 103.03 | 2084 | 0.33% |
| 20 Apr 2022 | 103.87 | 103.99 | 105.49 | 103.51 | 2587 | 0.32% |
| 19 Apr 2022 | 103.54 | 103.98 | 104.90 | 102.89 | 3927 | 0.66% |
| 18 Apr 2022 | 102.86 | 105.80 | 105.80 | 102.40 | 3726 | -1.37% |
| 13 Apr 2022 | 104.29 | 107.37 | 107.39 | 103.24 | 6353 | -0.85% |
| 12 Apr 2022 | 105.18 | 104.50 | 110.49 | 102.28 | 20946 | 1.27% |
| 11 Apr 2022 | 103.86 | 105.30 | 105.40 | 103.24 | 1972 | -0.57% |
| 08 Apr 2022 | 104.46 | 106.70 | 106.70 | 103.60 | 3620 | -0.81% |
| 07 Apr 2022 | 105.31 | 106.99 | 108.60 | 105.00 | 5616 | -0.88% |
| 06 Apr 2022 | 106.25 | 105.00 | 107.00 | 103.80 | 5235 | 1.14% |
| 05 Apr 2022 | 105.05 | 105.00 | 107.30 | 103.87 | 6002 | 1.14% |
| 04 Apr 2022 | 103.87 | 104.80 | 104.90 | 103.24 | 2324 | 0.69% |
| 01 Apr 2022 | 103.16 | 103.84 | 104.80 | 101.50 | 6117 | 1.14% |
| 31 Mar 2022 | 102.00 | 103.21 | 104.90 | 101.80 | 3588 | -1.17% |
| 30 Mar 2022 | 103.21 | 101.99 | 106.50 | 100.20 | 19413 | 2.84% |
| 29 Mar 2022 | 100.36 | 102.20 | 104.50 | 100.00 | 10701 | -2.14% |
| 28 Mar 2022 | 102.55 | 101.69 | 106.49 | 98.01 | 14978 | 2.40% |
| 25 Mar 2022 | 100.15 | 102.10 | 102.10 | 99.69 | 4029 | -0.82% |
| 24 Mar 2022 | 100.98 | 100.00 | 102.07 | 99.00 | 15217 | 1.98% |
| 23 Mar 2022 | 99.02 | 100.49 | 100.80 | 98.22 | 4110 | -0.70% |
| 22 Mar 2022 | 99.72 | 102.70 | 104.64 | 96.70 | 19147 | -2.97% |
| 21 Mar 2022 | 102.77 | 101.80 | 104.80 | 100.33 | 14662 | 2.75% |
| 17 Mar 2022 | 100.02 | 97.00 | 101.00 | 95.78 | 395444 | 4.05% |
| 16 Mar 2022 | 96.13 | 97.40 | 97.44 | 94.66 | 12749 | 0.62% |
| 15 Mar 2022 | 95.54 | 97.30 | 97.51 | 94.82 | 14196 | -0.76% |
| 14 Mar 2022 | 96.27 | 99.00 | 100.40 | 95.59 | 13018 | -2.25% |
| 11 Mar 2022 | 98.49 | 101.00 | 101.29 | 98.14 | 3697 | -0.80% |
| 10 Mar 2022 | 99.28 | 98.80 | 101.99 | 96.73 | 11380 | 2.10% |
| 09 Mar 2022 | 97.24 | 94.40 | 97.90 | 93.24 | 7142 | 4.18% |
| 08 Mar 2022 | 93.34 | 95.65 | 95.65 | 91.40 | 3979 | -0.78% |
| 07 Mar 2022 | 94.07 | 93.00 | 94.48 | 90.00 | 20750 | -0.13% |
| 04 Mar 2022 | 94.19 | 95.78 | 95.99 | 94.00 | 9421 | -1.08% |
| 03 Mar 2022 | 95.22 | 93.70 | 96.80 | 93.70 | 5894 | 1.79% |
| 02 Mar 2022 | 93.55 | 95.30 | 97.00 | 93.10 | 9624 | -1.83% |
| 28 Feb 2022 | 95.29 | 97.50 | 97.82 | 95.10 | 12581 | -2.95% |
| 25 Feb 2022 | 98.19 | 99.83 | 99.90 | 95.42 | 48469 | -4.11% |
| 24 Feb 2022 | 102.40 | 112.50 | 112.50 | 100.31 | 14037 | -9.36% |
| 23 Feb 2022 | 112.97 | 110.01 | 114.43 | 110.01 | 5742 | 2.03% |
| 22 Feb 2022 | 110.72 | 109.50 | 112.88 | 106.50 | 5037 | -0.17% |
| 21 Feb 2022 | 110.91 | 114.40 | 114.79 | 110.50 | 4988 | -3.05% |
| 18 Feb 2022 | 114.40 | 108.81 | 115.29 | 108.81 | 23452 | 4.13% |
| 17 Feb 2022 | 109.86 | 106.51 | 110.55 | 106.51 | 8063 | 2.62% |
| 16 Feb 2022 | 107.06 | 108.00 | 109.85 | 106.51 | 6671 | -0.53% |
| 15 Feb 2022 | 107.63 | 107.90 | 108.20 | 106.20 | 6444 | 0.71% |
| 14 Feb 2022 | 106.87 | 108.60 | 108.60 | 106.33 | 4761 | -1.83% |
| 11 Feb 2022 | 108.86 | 108.95 | 109.30 | 108.00 | 11049 | 0.03% |
| 10 Feb 2022 | 108.83 | 108.61 | 109.69 | 108.13 | 7481 | -0.40% |
| 09 Feb 2022 | 109.27 | 109.28 | 110.10 | 108.50 | 3936 | 0.72% |
| 08 Feb 2022 | 108.49 | 111.90 | 111.99 | 108.20 | 6940 | -1.21% |
| 07 Feb 2022 | 109.82 | 113.82 | 114.90 | 109.25 | 8698 | -3.51% |
| 04 Feb 2022 | 113.82 | 110.86 | 114.90 | 110.86 | 25071 | 1.77% |
| 03 Feb 2022 | 111.84 | 111.17 | 114.70 | 111.17 | 9371 | -0.11% |
| 02 Feb 2022 | 111.96 | 112.38 | 113.10 | 110.63 | 4559 | 0.39% |
| 01 Feb 2022 | 111.53 | 108.02 | 112.00 | 108.01 | 6086 | 2.58% |
| 31 Jan 2022 | 108.72 | 109.79 | 110.87 | 108.16 | 6485 | -0.93% |
| 28 Jan 2022 | 109.74 | 108.59 | 111.00 | 108.10 | 19074 | 1.44% |
| 27 Jan 2022 | 108.18 | 109.20 | 109.90 | 107.73 | 5340 | -0.82% |
| 25 Jan 2022 | 109.07 | 109.70 | 109.80 | 108.01 | 3118 | 0.34% |
| 24 Jan 2022 | 108.70 | 111.20 | 111.20 | 108.00 | 8571 | -1.96% |
| 21 Jan 2022 | 110.87 | 111.01 | 111.58 | 110.21 | 3354 | -0.52% |
| 20 Jan 2022 | 111.45 | 110.03 | 112.06 | 110.03 | 10660 | 0.55% |
| 19 Jan 2022 | 110.84 | 111.05 | 111.90 | 110.12 | 5330 | -0.26% |
| 18 Jan 2022 | 111.13 | 111.49 | 111.99 | 110.37 | 6486 | 0.39% |
| 17 Jan 2022 | 110.70 | 109.41 | 111.99 | 109.41 | 15109 | 0.11% |
| 14 Jan 2022 | 110.58 | 111.50 | 111.50 | 110.00 | 16449 | -0.40% |
| 13 Jan 2022 | 111.02 | 112.79 | 112.79 | 110.60 | 17113 | -0.72% |
| 12 Jan 2022 | 111.83 | 112.80 | 112.80 | 111.21 | 22135 | -0.04% |
| 11 Jan 2022 | 111.87 | 110.71 | 115.37 | 109.85 | 108210 | 1.71% |
| 10 Jan 2022 | 109.99 | 111.00 | 111.00 | 108.80 | 7664 | 0.37% |
| 07 Jan 2022 | 109.58 | 110.00 | 112.39 | 109.11 | 2256 | -0.25% |
| 06 Jan 2022 | 109.86 | 108.80 | 110.33 | 107.51 | 4499 | -0.01% |
| 05 Jan 2022 | 109.87 | 109.49 | 110.01 | 108.69 | 5995 | 0.92% |
| 04 Jan 2022 | 108.87 | 108.56 | 109.75 | 108.17 | 1821 | -0.36% |
| 03 Jan 2022 | 109.26 | 109.80 | 110.00 | 108.16 | 3885 | 0.84% |
| 31 Dec 2021 | 108.35 | 109.68 | 110.74 | 107.26 | 11382 | 0.20% |
| 30 Dec 2021 | 108.13 | 107.80 | 109.24 | 107.56 | 1223 | -0.26% |
| 29 Dec 2021 | 108.41 | 109.45 | 109.60 | 107.21 | 4233 | -0.32% |
| 28 Dec 2021 | 108.76 | 107.69 | 111.50 | 106.36 | 5028 | 1.95% |
| 27 Dec 2021 | 106.68 | 106.50 | 108.01 | 106.00 | 2232 | 0.35% |
| 24 Dec 2021 | 106.31 | 107.65 | 108.30 | 106.11 | 3812 | -0.89% |
| 23 Dec 2021 | 107.27 | 109.80 | 110.64 | 107.10 | 8330 | -1.59% |
| 22 Dec 2021 | 109.00 | 109.44 | 111.00 | 107.76 | 4424 | 1.62% |
| 21 Dec 2021 | 107.26 | 112.20 | 112.20 | 106.10 | 4762 | -1.85% |
| 20 Dec 2021 | 109.28 | 113.30 | 114.21 | 108.19 | 5584 | -3.55% |
| 17 Dec 2021 | 113.30 | 114.32 | 114.62 | 112.80 | 4412 | -1.54% |
| 16 Dec 2021 | 115.07 | 114.33 | 115.50 | 113.49 | 15623 | 0.52% |
| 15 Dec 2021 | 114.48 | 115.34 | 116.10 | 114.02 | 4494 | -0.03% |
| 14 Dec 2021 | 114.51 | 114.64 | 115.40 | 112.90 | 4185 | -0.30% |
| 13 Dec 2021 | 114.86 | 115.16 | 116.98 | 114.10 | 6516 | -0.26% |
| 10 Dec 2021 | 115.16 | 115.50 | 115.71 | 114.20 | 1819 | 0.87% |
| 09 Dec 2021 | 114.17 | 117.80 | 119.38 | 113.80 | 6692 | -2.28% |
| 08 Dec 2021 | 116.83 | 114.88 | 117.10 | 114.81 | 2581 | 2.39% |
| 07 Dec 2021 | 114.10 | 116.00 | 116.28 | 113.01 | 4843 | -0.90% |
| 06 Dec 2021 | 115.14 | 116.99 | 116.99 | 114.56 | 2383 | -0.72% |
| 03 Dec 2021 | 115.98 | 115.05 | 117.50 | 114.15 | 7871 | 0.00% |
| 02 Dec 2021 | 115.98 | 115.59 | 117.06 | 113.47 | 14150 | -0.24% |
| 01 Dec 2021 | 116.26 | 119.00 | 119.00 | 115.20 | 4603 | -0.99% |
| 30 Nov 2021 | 117.42 | 123.50 | 124.30 | 116.22 | 5909 | -3.79% |
| 29 Nov 2021 | 122.04 | 121.13 | 125.21 | 120.76 | 19989 | -0.39% |
| 26 Nov 2021 | 122.52 | 123.81 | 126.20 | 120.60 | 20117 | -1.38% |
| 25 Nov 2021 | 124.24 | 122.40 | 127.20 | 120.21 | 39075 | 2.79% |
| 24 Nov 2021 | 120.87 | 121.50 | 124.90 | 120.21 | 8168 | -0.97% |
| 23 Nov 2021 | 122.06 | 121.59 | 123.02 | 118.73 | 5813 | 1.47% |
| 22 Nov 2021 | 120.29 | 126.49 | 126.49 | 118.53 | 6498 | -1.84% |
| 18 Nov 2021 | 122.54 | 122.70 | 125.90 | 118.56 | 15781 | -0.14% |
| 17 Nov 2021 | 122.71 | 122.39 | 126.50 | 119.89 | 31090 | 1.42% |
| 16 Nov 2021 | 120.99 | 125.00 | 125.00 | 120.24 | 9450 | -1.94% |
| 15 Nov 2021 | 123.38 | 117.95 | 124.49 | 117.86 | 152497 | 4.60% |
| 12 Nov 2021 | 117.95 | 115.88 | 119.50 | 115.88 | 120582 | 1.79% |
| 11 Nov 2021 | 115.88 | 112.33 | 117.00 | 112.33 | 20902 | 3.26% |
| 10 Nov 2021 | 112.22 | 112.01 | 114.90 | 111.65 | 23876 | -1.53% |
| 09 Nov 2021 | 113.96 | 114.70 | 115.10 | 112.51 | 7274 | 0.64% |
| 08 Nov 2021 | 113.24 | 113.00 | 114.03 | 111.60 | 1996 | 0.67% |
| 04 Nov 2021 | 112.49 | 112.80 | 113.38 | 111.45 | 2675 | 1.18% |
| 03 Nov 2021 | 111.18 | 112.90 | 112.90 | 108.00 | 17712 | -0.54% |
| 02 Nov 2021 | 111.78 | 109.12 | 113.00 | 108.50 | 5952 | 3.97% |
| 01 Nov 2021 | 107.51 | 108.18 | 109.20 | 106.51 | 5919 | 0.00% |
| 29 Oct 2021 | 107.51 | 109.10 | 110.36 | 107.00 | 4859 | -2.44% |
| 28 Oct 2021 | 110.20 | 109.95 | 111.30 | 107.01 | 6624 | 0.23% |
| 27 Oct 2021 | 109.95 | 113.05 | 114.88 | 108.96 | 13410 | -2.89% |
| 26 Oct 2021 | 113.22 | 111.29 | 114.90 | 110.12 | 9975 | 2.73% |
| 25 Oct 2021 | 110.21 | 112.50 | 114.50 | 109.23 | 7618 | -1.94% |
| 22 Oct 2021 | 112.39 | 114.00 | 117.24 | 111.50 | 7524 | -1.31% |
| 21 Oct 2021 | 113.88 | 116.98 | 117.69 | 113.10 | 7601 | -1.21% |
| 20 Oct 2021 | 115.28 | 118.00 | 118.00 | 114.35 | 6238 | -2.39% |
| 19 Oct 2021 | 118.10 | 119.86 | 120.10 | 118.00 | 6479 | -0.66% |
| 18 Oct 2021 | 118.89 | 120.90 | 120.90 | 118.20 | 5997 | -0.41% |
| 14 Oct 2021 | 119.38 | 121.40 | 121.66 | 119.10 | 6152 | -0.39% |
| 13 Oct 2021 | 119.85 | 119.94 | 121.63 | 119.51 | 7163 | -0.14% |
| 12 Oct 2021 | 120.02 | 122.09 | 122.09 | 119.07 | 7500 | -1.27% |
| 11 Oct 2021 | 121.56 | 122.59 | 122.59 | 119.24 | 9801 | 0.14% |
| 08 Oct 2021 | 121.39 | 122.80 | 122.90 | 121.00 | 7620 | -0.06% |
| 07 Oct 2021 | 121.46 | 120.68 | 122.50 | 118.50 | 9601 | 2.57% |
| 06 Oct 2021 | 118.42 | 119.00 | 121.98 | 117.60 | 7333 | -0.60% |
| 05 Oct 2021 | 119.14 | 120.00 | 121.80 | 118.62 | 8729 | -1.15% |
| 04 Oct 2021 | 120.53 | 123.50 | 123.50 | 119.12 | 5899 | 0.42% |
| 01 Oct 2021 | 120.02 | 122.36 | 124.70 | 118.61 | 17336 | -1.91% |
| 30 Sep 2021 | 122.36 | 115.90 | 123.77 | 115.90 | 59461 | 6.21% |
| 29 Sep 2021 | 115.21 | 113.33 | 115.71 | 112.01 | 7742 | 2.25% |
| 28 Sep 2021 | 112.67 | 114.16 | 115.20 | 111.60 | 6222 | -2.05% |
| 27 Sep 2021 | 115.03 | 116.88 | 117.23 | 113.93 | 5179 | -0.95% |
| 24 Sep 2021 | 116.13 | 115.60 | 116.99 | 114.40 | 9471 | 1.18% |
| 23 Sep 2021 | 114.78 | 115.80 | 116.90 | 113.31 | 10590 | -0.17% |
| 22 Sep 2021 | 114.97 | 113.68 | 117.40 | 113.00 | 7929 | 1.13% |
| 21 Sep 2021 | 113.68 | 113.98 | 114.74 | 111.90 | 4135 | -0.25% |
| 20 Sep 2021 | 113.97 | 114.39 | 116.38 | 113.50 | 4407 | -0.37% |
| 17 Sep 2021 | 114.39 | 118.50 | 118.50 | 113.56 | 5671 | -2.39% |
| 16 Sep 2021 | 117.19 | 116.93 | 117.90 | 116.01 | 6166 | 0.03% |
| 15 Sep 2021 | 117.16 | 117.09 | 119.31 | 116.00 | 8395 | 1.01% |
| 14 Sep 2021 | 115.99 | 118.25 | 118.30 | 114.98 | 4138 | -1.01% |
| 13 Sep 2021 | 117.17 | 116.40 | 117.72 | 114.50 | 7731 | 1.61% |
| 09 Sep 2021 | 115.31 | 117.90 | 117.90 | 114.76 | 6049 | -0.92% |
| 08 Sep 2021 | 116.38 | 116.42 | 117.39 | 115.22 | 2813 | 0.01% |
| 07 Sep 2021 | 116.37 | 117.00 | 118.80 | 115.95 | 4636 | -0.49% |
| 06 Sep 2021 | 116.94 | 118.41 | 120.58 | 115.20 | 6476 | -1.24% |
| 03 Sep 2021 | 118.41 | 120.00 | 120.00 | 118.00 | 4165 | -0.26% |
| 02 Sep 2021 | 118.72 | 120.09 | 120.09 | 118.41 | 5776 | -0.79% |
| 01 Sep 2021 | 119.67 | 120.00 | 120.71 | 117.62 | 8388 | 1.03% |
| 31 Aug 2021 | 118.45 | 122.98 | 122.98 | 117.98 | 6448 | -1.99% |
| 30 Aug 2021 | 120.85 | 120.00 | 122.50 | 119.28 | 7056 | 1.03% |
| 27 Aug 2021 | 119.62 | 118.40 | 121.50 | 118.00 | 14785 | 1.80% |
| 26 Aug 2021 | 117.51 | 116.00 | 119.70 | 116.00 | 8410 | 0.40% |
| 25 Aug 2021 | 117.04 | 118.78 | 118.78 | 115.21 | 10166 | 1.43% |
| 24 Aug 2021 | 115.39 | 115.40 | 117.51 | 109.93 | 77552 | 1.50% |
| 23 Aug 2021 | 113.68 | 122.20 | 123.39 | 113.00 | 24662 | -4.98% |
| 20 Aug 2021 | 119.64 | 120.92 | 122.40 | 119.00 | 7014 | -1.94% |
| 18 Aug 2021 | 122.01 | 122.25 | 123.40 | 120.50 | 33575 | 0.28% |
| 17 Aug 2021 | 121.67 | 120.51 | 123.19 | 120.51 | 13784 | 0.75% |
| 16 Aug 2021 | 120.77 | 123.10 | 124.11 | 120.20 | 10806 | -1.56% |
| 13 Aug 2021 | 122.69 | 133.10 | 134.05 | 121.00 | 36439 | -2.17% |
| 12 Aug 2021 | 125.41 | 123.88 | 127.06 | 121.20 | 15448 | 2.43% |
| 11 Aug 2021 | 122.43 | 116.51 | 123.80 | 110.24 | 54891 | 5.74% |
| 10 Aug 2021 | 115.78 | 122.43 | 124.37 | 111.01 | 21819 | -4.84% |
| 09 Aug 2021 | 121.67 | 123.44 | 125.80 | 120.71 | 9523 | -1.43% |
| 06 Aug 2021 | 123.44 | 125.33 | 125.33 | 123.05 | 5711 | -0.13% |
| 05 Aug 2021 | 123.60 | 128.47 | 128.47 | 122.05 | 20599 | -1.98% |
| 04 Aug 2021 | 126.10 | 129.00 | 131.80 | 125.72 | 30456 | -1.54% |
| 03 Aug 2021 | 128.07 | 128.75 | 130.50 | 126.91 | 13599 | 0.76% |
| 02 Aug 2021 | 127.10 | 131.20 | 135.79 | 125.50 | 66085 | -3.60% |
| 30 Jul 2021 | 131.85 | 131.10 | 136.40 | 130.50 | 55093 | 1.42% |
| 29 Jul 2021 | 130.00 | 121.40 | 131.10 | 121.40 | 64538 | 4.28% |
| 28 Jul 2021 | 124.67 | 122.25 | 125.40 | 120.00 | 15527 | 2.00% |
| 27 Jul 2021 | 122.23 | 122.56 | 123.04 | 119.65 | 14477 | -0.27% |
| 26 Jul 2021 | 122.56 | 123.00 | 123.90 | 121.70 | 12893 | 0.17% |
| 23 Jul 2021 | 122.35 | 120.50 | 122.80 | 120.50 | 12128 | 1.12% |
| 22 Jul 2021 | 120.99 | 121.20 | 123.00 | 118.26 | 26563 | 0.69% |
| 20 Jul 2021 | 120.16 | 116.70 | 127.00 | 115.31 | 193830 | 2.25% |
| 19 Jul 2021 | 117.52 | 118.60 | 118.60 | 116.10 | 11791 | -0.01% |
| 16 Jul 2021 | 117.53 | 119.27 | 119.27 | 116.88 | 4666 | 0.03% |
| 15 Jul 2021 | 117.50 | 118.16 | 118.82 | 115.71 | 16525 | -0.58% |
| 14 Jul 2021 | 118.18 | 118.20 | 119.00 | 115.13 | 13480 | 0.87% |
| 13 Jul 2021 | 117.16 | 117.90 | 121.80 | 116.30 | 25004 | -0.10% |
| 12 Jul 2021 | 117.28 | 116.20 | 117.56 | 114.10 | 18719 | 1.27% |
| 09 Jul 2021 | 115.81 | 117.90 | 117.90 | 114.03 | 15893 | 0.10% |
| 08 Jul 2021 | 115.70 | 117.99 | 119.00 | 115.15 | 14220 | -0.19% |
| 07 Jul 2021 | 115.92 | 114.40 | 117.70 | 113.65 | 81869 | 1.32% |
| 06 Jul 2021 | 114.41 | 117.61 | 119.40 | 112.52 | 71452 | -1.79% |
| 05 Jul 2021 | 116.50 | 115.25 | 117.80 | 113.41 | 25894 | 2.06% |
| 02 Jul 2021 | 114.15 | 114.20 | 116.29 | 113.07 | 49650 | 1.48% |
| 01 Jul 2021 | 112.48 | 111.30 | 113.97 | 110.50 | 25682 | 1.65% |
| 30 Jun 2021 | 110.65 | 111.00 | 112.50 | 110.00 | 16425 | 0.01% |
| 29 Jun 2021 | 110.64 | 109.01 | 111.87 | 108.90 | 19508 | 1.39% |
| 28 Jun 2021 | 109.12 | 109.40 | 111.50 | 108.90 | 21179 | 0.79% |
| 25 Jun 2021 | 108.26 | 106.93 | 109.68 | 106.52 | 22256 | 1.41% |
| 24 Jun 2021 | 106.75 | 106.70 | 108.00 | 106.50 | 4558 | -0.17% |
| 23 Jun 2021 | 106.93 | 107.19 | 108.50 | 105.60 | 11556 | 0.37% |
| 22 Jun 2021 | 106.54 | 107.23 | 109.00 | 106.30 | 11670 | 0.23% |
| 21 Jun 2021 | 106.30 | 106.00 | 107.88 | 105.04 | 22878 | -1.19% |
| 18 Jun 2021 | 107.58 | 109.80 | 109.80 | 103.01 | 18060 | -1.03% |
| 17 Jun 2021 | 108.70 | 109.06 | 110.80 | 108.16 | 19303 | -0.33% |
| 16 Jun 2021 | 109.06 | 108.00 | 114.00 | 105.04 | 98666 | 1.88% |
| 15 Jun 2021 | 107.05 | 108.50 | 109.50 | 106.61 | 18601 | -0.47% |
| 14 Jun 2021 | 107.56 | 109.90 | 109.90 | 107.20 | 33249 | 1.39% |
| 11 Jun 2021 | 106.09 | 108.50 | 109.90 | 104.40 | 25835 | -1.71% |
| 10 Jun 2021 | 107.94 | 107.10 | 111.57 | 107.10 | 21363 | 0.98% |
| 09 Jun 2021 | 106.89 | 108.70 | 112.80 | 106.00 | 45670 | -0.78% |
| 08 Jun 2021 | 107.73 | 111.49 | 111.49 | 107.21 | 18948 | -1.90% |
| 07 Jun 2021 | 109.82 | 111.80 | 113.50 | 109.12 | 22090 | -0.71% |
| 04 Jun 2021 | 110.60 | 112.40 | 117.20 | 107.08 | 104381 | 0.98% |
| 03 Jun 2021 | 109.53 | 110.70 | 113.20 | 107.50 | 67491 | 0.70% |
| 02 Jun 2021 | 108.77 | 101.90 | 110.70 | 99.52 | 140337 | 8.36% |
| 01 Jun 2021 | 100.38 | 103.00 | 103.48 | 99.71 | 8478 | -1.06% |
| 31 May 2021 | 101.46 | 101.10 | 103.50 | 101.00 | 8009 | 0.54% |
| 28 May 2021 | 100.92 | 104.90 | 104.90 | 100.10 | 16440 | -2.64% |
| 27 May 2021 | 103.66 | 105.50 | 105.50 | 103.46 | 2803 | -0.59% |
| 26 May 2021 | 104.28 | 104.21 | 105.52 | 103.28 | 6896 | 0.30% |
| 25 May 2021 | 103.97 | 106.11 | 108.90 | 103.59 | 21662 | -1.96% |
| 24 May 2021 | 106.05 | 105.65 | 107.01 | 104.57 | 6078 | 1.32% |
| 21 May 2021 | 104.67 | 104.50 | 105.15 | 103.20 | 6953 | 0.86% |
| 20 May 2021 | 103.78 | 102.29 | 105.76 | 102.21 | 8273 | 1.54% |
| 19 May 2021 | 102.21 | 103.50 | 103.95 | 101.55 | 3067 | -0.97% |
| 18 May 2021 | 103.21 | 104.40 | 107.45 | 102.60 | 20956 | -0.19% |
| 17 May 2021 | 103.41 | 102.10 | 104.00 | 102.10 | 3647 | 0.41% |
| 14 May 2021 | 102.99 | 103.19 | 104.89 | 102.50 | 7955 | 0.63% |
| 12 May 2021 | 102.35 | 101.50 | 104.00 | 101.50 | 9034 | 1.35% |
| 11 May 2021 | 100.99 | 103.50 | 104.69 | 100.23 | 10124 | -2.44% |
| 10 May 2021 | 103.52 | 103.11 | 106.27 | 103.10 | 19236 | 0.40% |
| 07 May 2021 | 103.11 | 104.50 | 105.57 | 102.00 | 21552 | -0.41% |
| 06 May 2021 | 103.53 | 104.97 | 104.97 | 102.50 | 15547 | -0.44% |
| 05 May 2021 | 103.99 | 102.61 | 104.76 | 102.60 | 3053 | 0.34% |
| 04 May 2021 | 103.64 | 104.40 | 105.50 | 103.00 | 4436 | 0.28% |
| 03 May 2021 | 103.35 | 104.90 | 105.18 | 102.50 | 11294 | -2.34% |
| 30 Apr 2021 | 105.83 | 105.20 | 107.50 | 104.50 | 10370 | 0.95% |
| 29 Apr 2021 | 104.83 | 102.24 | 106.16 | 101.43 | 16824 | 2.53% |
| 28 Apr 2021 | 102.24 | 105.15 | 105.15 | 101.50 | 27780 | -5.74% |
| 27 Apr 2021 | 108.47 | 108.50 | 109.70 | 106.95 | 10633 | 0.65% |
| 26 Apr 2021 | 107.77 | 109.00 | 109.00 | 104.86 | 10010 | 1.55% |
| 23 Apr 2021 | 106.12 | 105.30 | 108.00 | 105.03 | 11697 | 0.85% |
| 22 Apr 2021 | 105.23 | 103.80 | 108.39 | 101.40 | 17292 | 2.31% |
| 20 Apr 2021 | 102.85 | 103.01 | 105.40 | 102.29 | 4997 | -1.27% |
| 19 Apr 2021 | 104.17 | 101.25 | 105.45 | 100.18 | 9749 | 1.95% |
| 16 Apr 2021 | 102.18 | 101.40 | 102.60 | 100.06 | 3660 | 1.20% |
| 15 Apr 2021 | 100.97 | 100.67 | 103.04 | 99.12 | 5594 | 0.30% |
| 13 Apr 2021 | 100.67 | 103.39 | 103.50 | 99.70 | 6265 | -0.82% |
| 12 Apr 2021 | 101.50 | 106.50 | 107.16 | 100.50 | 9907 | -5.61% |
| 09 Apr 2021 | 107.53 | 107.30 | 109.67 | 105.84 | 18980 | 1.00% |
| 08 Apr 2021 | 106.47 | 103.40 | 107.50 | 102.83 | 20217 | 1.56% |
| 07 Apr 2021 | 104.83 | 100.19 | 108.50 | 99.49 | 55328 | 5.38% |
| 06 Apr 2021 | 99.48 | 99.37 | 100.00 | 98.00 | 13480 | 1.26% |
| 05 Apr 2021 | 98.24 | 99.90 | 99.90 | 95.40 | 7160 | -1.30% |
| 01 Apr 2021 | 99.53 | 98.10 | 101.10 | 98.00 | 12883 | 3.32% |
| 31 Mar 2021 | 96.33 | 96.50 | 97.38 | 95.23 | 7118 | 0.53% |
| 30 Mar 2021 | 95.82 | 94.30 | 97.00 | 93.20 | 5106 | 2.92% |
| 26 Mar 2021 | 93.10 | 93.90 | 93.90 | 92.02 | 5217 | -0.25% |
| 25 Mar 2021 | 93.33 | 92.20 | 93.90 | 90.51 | 14352 | 1.98% |
| 24 Mar 2021 | 91.52 | 95.69 | 95.69 | 90.21 | 22205 | -3.60% |
| 23 Mar 2021 | 94.94 | 94.90 | 96.00 | 94.00 | 3586 | 1.04% |
| 22 Mar 2021 | 93.96 | 97.30 | 98.09 | 93.06 | 11315 | -2.39% |
| 19 Mar 2021 | 96.26 | 97.66 | 97.80 | 94.02 | 5078 | -0.73% |
| 18 Mar 2021 | 96.97 | 101.00 | 101.05 | 96.50 | 9989 | -2.52% |
| 17 Mar 2021 | 99.48 | 102.00 | 103.89 | 98.50 | 10217 | -1.06% |
| 16 Mar 2021 | 100.55 | 100.22 | 102.40 | 99.31 | 17897 | 0.04% |
| 15 Mar 2021 | 100.51 | 103.50 | 103.50 | 99.04 | 10436 | -1.73% |
| 12 Mar 2021 | 102.28 | 105.40 | 105.40 | 101.80 | 10174 | -1.22% |
| 10 Mar 2021 | 103.54 | 104.64 | 104.70 | 103.28 | 2156 | -0.32% |
| 09 Mar 2021 | 103.87 | 105.10 | 105.38 | 103.22 | 4508 | -0.68% |
| 08 Mar 2021 | 104.58 | 104.90 | 107.40 | 104.00 | 8332 | 0.68% |
| 05 Mar 2021 | 103.87 | 105.00 | 105.00 | 103.45 | 7323 | -0.14% |
| 04 Mar 2021 | 104.02 | 104.85 | 104.85 | 103.51 | 8495 | -0.47% |
| 03 Mar 2021 | 104.51 | 104.60 | 105.60 | 104.00 | 5290 | 0.43% |
| 02 Mar 2021 | 104.06 | 105.40 | 105.40 | 103.40 | 3861 | 0.42% |
| 01 Mar 2021 | 103.62 | 108.50 | 108.50 | 103.11 | 4175 | -1.45% |
| 26 Feb 2021 | 105.14 | 100.00 | 106.48 | 100.00 | 95926 | -4.49% |
| 25 Feb 2021 | 110.08 | 111.49 | 114.07 | 108.12 | 19804 | -0.75% |
| 24 Feb 2021 | 110.91 | 108.14 | 112.99 | 106.56 | 20192 | 1.20% |
| 23 Feb 2021 | 109.59 | 108.10 | 113.00 | 108.10 | 7488 | 1.53% |
| 22 Feb 2021 | 107.94 | 112.60 | 113.96 | 107.02 | 6335 | -3.74% |
| 19 Feb 2021 | 112.13 | 111.70 | 113.99 | 110.10 | 62170 | 1.20% |
| 18 Feb 2021 | 110.80 | 105.50 | 111.40 | 105.50 | 22026 | 4.45% |
| 17 Feb 2021 | 106.08 | 104.34 | 106.80 | 102.80 | 8781 | 2.20% |
| 16 Feb 2021 | 103.80 | 103.68 | 105.50 | 102.90 | 8235 | 0.64% |
| 15 Feb 2021 | 103.14 | 105.80 | 107.98 | 102.50 | 10005 | -0.06% |
| 12 Feb 2021 | 103.20 | 105.39 | 105.39 | 103.10 | 7033 | -1.63% |
| 11 Feb 2021 | 104.91 | 105.30 | 106.82 | 104.48 | 3896 | -0.74% |
| 10 Feb 2021 | 105.69 | 104.63 | 106.90 | 103.54 | 31946 | 1.02% |
| 09 Feb 2021 | 104.62 | 106.80 | 106.80 | 104.40 | 4502 | -0.36% |
| 08 Feb 2021 | 105.00 | 107.22 | 107.22 | 103.32 | 39229 | -0.75% |
| 05 Feb 2021 | 105.79 | 105.70 | 106.99 | 104.00 | 5944 | 1.30% |
| 04 Feb 2021 | 104.43 | 107.10 | 107.10 | 104.10 | 14673 | -1.05% |
| 03 Feb 2021 | 105.54 | 107.40 | 107.40 | 104.30 | 8403 | 0.09% |
| 02 Feb 2021 | 105.44 | 106.90 | 107.00 | 103.50 | 2563 | 0.39% |
| 01 Feb 2021 | 105.03 | 103.10 | 105.96 | 100.62 | 2070 | 1.08% |
| 29 Jan 2021 | 103.91 | 104.77 | 105.50 | 103.50 | 2387 | -0.33% |
| 28 Jan 2021 | 104.25 | 103.71 | 104.37 | 103.31 | 3159 | -0.24% |
| 27 Jan 2021 | 104.50 | 103.09 | 105.40 | 101.85 | 2756 | 0.36% |
| 25 Jan 2021 | 104.12 | 105.01 | 105.99 | 102.12 | 2352 | -1.01% |
| 22 Jan 2021 | 105.18 | 108.44 | 108.44 | 105.06 | 8812 | -3.13% |
| 21 Jan 2021 | 108.58 | 108.98 | 109.27 | 105.52 | 10875 | 2.89% |
| 20 Jan 2021 | 105.53 | 105.80 | 106.24 | 104.20 | 28274 | 1.77% |
| 19 Jan 2021 | 103.69 | 106.91 | 108.96 | 103.10 | 13084 | -2.53% |
| 18 Jan 2021 | 106.38 | 110.60 | 110.60 | 105.11 | 7619 | -3.88% |
| 15 Jan 2021 | 110.67 | 114.20 | 114.50 | 110.10 | 3824 | -1.50% |
| 14 Jan 2021 | 112.35 | 114.37 | 114.37 | 111.90 | 6047 | -0.98% |
| 13 Jan 2021 | 113.46 | 118.80 | 120.00 | 111.56 | 10379 | -3.61% |
| 12 Jan 2021 | 117.71 | 112.99 | 118.00 | 112.45 | 14162 | 4.70% |
| 11 Jan 2021 | 112.43 | 119.00 | 119.60 | 112.00 | 9114 | -4.36% |
| 08 Jan 2021 | 117.55 | 117.10 | 118.53 | 113.70 | 49345 | 0.82% |
| 07 Jan 2021 | 116.59 | 108.43 | 118.00 | 108.21 | 58260 | 8.06% |
| 06 Jan 2021 | 107.89 | 110.29 | 111.00 | 107.10 | 19630 | -1.69% |
| 05 Jan 2021 | 109.74 | 113.30 | 113.30 | 109.00 | 9464 | -0.73% |
| 04 Jan 2021 | 110.55 | 109.98 | 112.50 | 108.11 | 82388 | 1.83% |
| 01 Jan 2021 | 108.56 | 109.25 | 111.10 | 107.51 | 6558 | -0.63% |
| 31 Dec 2020 | 109.25 | 112.89 | 113.31 | 108.01 | 22761 | -2.74% |
| 30 Dec 2020 | 112.33 | 114.00 | 114.00 | 111.12 | 130864 | -0.87% |
| 29 Dec 2020 | 113.32 | 111.80 | 114.90 | 110.28 | 224128 | 3.69% |
| 28 Dec 2020 | 109.29 | 109.66 | 111.26 | 108.04 | 183646 | 0.16% |
| 24 Dec 2020 | 109.11 | 109.00 | 112.90 | 107.32 | 24480 | 1.07% |
| 23 Dec 2020 | 107.95 | 104.70 | 109.48 | 104.09 | 210591 | 3.53% |
| 22 Dec 2020 | 104.27 | 99.50 | 107.40 | 97.53 | 7132 | 4.80% |
