Windlas Biotech Ltd
NSE :WINDLAS BSE :543329 Sector : PharmaceuticalsBuy, Sell or Hold WINDLAS ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
WINDLAS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 961.70 | 922.00 | 992.90 | 905.25 | 72427 | 3.79% |
| 21 Nov 2024 | 926.60 | 959.00 | 985.00 | 921.30 | 43092 | -3.37% |
| 19 Nov 2024 | 958.95 | 998.30 | 1028.00 | 951.20 | 26750 | -2.56% |
| 18 Nov 2024 | 984.15 | 1025.05 | 1050.00 | 980.10 | 33315 | -3.99% |
| 14 Nov 2024 | 1025.05 | 1021.85 | 1062.95 | 1009.80 | 50965 | 1.77% |
| 13 Nov 2024 | 1007.25 | 995.00 | 1052.30 | 934.10 | 81564 | 1.84% |
| 12 Nov 2024 | 989.10 | 1024.00 | 1079.85 | 945.40 | 117333 | -3.45% |
| 11 Nov 2024 | 1024.40 | 1070.00 | 1106.95 | 1010.95 | 42844 | -5.01% |
| 08 Nov 2024 | 1078.40 | 1080.00 | 1146.90 | 1051.30 | 59471 | 0.59% |
| 07 Nov 2024 | 1072.05 | 1139.80 | 1169.00 | 1058.80 | 78341 | -5.01% |
| 06 Nov 2024 | 1128.55 | 1050.20 | 1198.25 | 1050.20 | 181754 | 8.00% |
| 05 Nov 2024 | 1045.00 | 1033.90 | 1090.00 | 1029.05 | 74756 | 1.04% |
| 04 Nov 2024 | 1034.20 | 1115.85 | 1115.85 | 1028.00 | 72891 | -5.76% |
| 01 Nov 2024 | 1097.40 | 1135.00 | 1141.35 | 1085.05 | 19353 | -1.67% |
| 31 Oct 2024 | 1116.00 | 1018.15 | 1143.00 | 1017.05 | 124909 | 9.83% |
| 30 Oct 2024 | 1016.15 | 1004.95 | 1031.75 | 1000.00 | 25667 | 2.92% |
| 29 Oct 2024 | 987.35 | 940.00 | 1045.95 | 939.60 | 70643 | 5.40% |
| 28 Oct 2024 | 936.75 | 950.40 | 960.30 | 905.60 | 43674 | -2.77% |
| 25 Oct 2024 | 963.40 | 993.00 | 993.00 | 951.00 | 31505 | -2.47% |
| 24 Oct 2024 | 987.80 | 964.95 | 997.85 | 958.00 | 22281 | 3.34% |
| 23 Oct 2024 | 955.85 | 935.00 | 973.55 | 926.00 | 26646 | 0.74% |
| 22 Oct 2024 | 948.85 | 993.80 | 1002.95 | 943.00 | 46248 | -5.39% |
| 21 Oct 2024 | 1002.95 | 1023.90 | 1027.75 | 997.00 | 25585 | -1.73% |
| 18 Oct 2024 | 1020.65 | 999.10 | 1044.65 | 989.05 | 40602 | 2.16% |
| 17 Oct 2024 | 999.10 | 1005.20 | 1061.15 | 983.35 | 107758 | -1.75% |
| 16 Oct 2024 | 1016.85 | 986.30 | 1021.00 | 986.30 | 61466 | 1.90% |
| 15 Oct 2024 | 997.85 | 976.95 | 1005.00 | 962.05 | 110915 | 2.38% |
| 14 Oct 2024 | 974.70 | 960.20 | 986.00 | 955.10 | 88017 | 2.51% |
| 11 Oct 2024 | 950.80 | 909.00 | 959.80 | 906.80 | 65365 | 3.48% |
| 10 Oct 2024 | 918.85 | 907.00 | 939.40 | 904.00 | 46773 | 2.58% |
| 09 Oct 2024 | 895.70 | 875.00 | 909.00 | 865.80 | 28950 | 4.00% |
| 08 Oct 2024 | 861.25 | 830.00 | 871.90 | 827.80 | 24161 | 1.16% |
| 07 Oct 2024 | 851.35 | 895.00 | 897.95 | 841.00 | 42843 | -3.69% |
| 04 Oct 2024 | 883.95 | 869.00 | 895.60 | 861.00 | 45287 | 2.36% |
| 03 Oct 2024 | 863.55 | 849.80 | 875.30 | 837.65 | 31010 | 0.69% |
| 01 Oct 2024 | 857.60 | 838.45 | 881.90 | 834.00 | 39034 | 2.59% |
| 30 Sep 2024 | 835.95 | 832.65 | 853.70 | 821.30 | 38720 | 0.70% |
| 27 Sep 2024 | 830.15 | 841.60 | 850.00 | 824.70 | 21167 | -0.57% |
| 26 Sep 2024 | 834.90 | 857.05 | 857.05 | 830.40 | 22552 | -2.10% |
| 25 Sep 2024 | 852.85 | 844.95 | 858.15 | 833.20 | 35299 | 1.43% |
| 24 Sep 2024 | 840.85 | 868.90 | 868.90 | 838.00 | 31458 | -2.78% |
| 23 Sep 2024 | 864.90 | 872.80 | 880.70 | 853.30 | 34385 | -1.65% |
| 20 Sep 2024 | 879.45 | 859.80 | 905.00 | 848.35 | 61318 | 2.28% |
| 19 Sep 2024 | 859.85 | 883.10 | 895.00 | 846.30 | 63110 | -1.44% |
| 18 Sep 2024 | 872.40 | 888.25 | 895.75 | 864.90 | 25852 | -2.56% |
| 17 Sep 2024 | 895.30 | 878.90 | 899.30 | 870.00 | 27569 | 0.94% |
| 16 Sep 2024 | 887.00 | 916.60 | 916.60 | 882.90 | 25106 | -2.11% |
| 13 Sep 2024 | 906.10 | 904.00 | 913.50 | 891.75 | 23189 | 0.90% |
| 12 Sep 2024 | 898.00 | 929.50 | 929.50 | 892.80 | 77682 | -1.91% |
| 11 Sep 2024 | 915.45 | 908.00 | 952.10 | 898.00 | 102613 | 2.69% |
| 10 Sep 2024 | 891.50 | 900.00 | 913.45 | 884.90 | 51152 | -0.80% |
| 09 Sep 2024 | 898.70 | 894.00 | 920.00 | 866.30 | 61114 | -0.28% |
| 06 Sep 2024 | 901.20 | 904.50 | 928.00 | 895.25 | 62292 | -0.57% |
| 05 Sep 2024 | 906.35 | 900.00 | 929.00 | 896.10 | 158701 | 1.34% |
| 04 Sep 2024 | 894.40 | 840.00 | 899.15 | 823.15 | 114593 | 6.44% |
| 03 Sep 2024 | 840.25 | 820.00 | 844.40 | 811.55 | 42789 | 2.85% |
| 02 Sep 2024 | 816.95 | 827.50 | 829.00 | 807.00 | 26130 | -0.35% |
| 30 Aug 2024 | 819.80 | 820.75 | 836.70 | 816.05 | 24650 | 0.88% |
| 29 Aug 2024 | 812.65 | 833.00 | 837.45 | 805.00 | 33536 | -3.18% |
| 28 Aug 2024 | 839.35 | 848.80 | 858.00 | 829.60 | 31506 | -0.59% |
| 27 Aug 2024 | 844.35 | 848.80 | 850.00 | 835.40 | 29848 | 0.07% |
| 26 Aug 2024 | 843.80 | 820.00 | 847.00 | 813.10 | 52346 | 3.62% |
| 23 Aug 2024 | 814.35 | 825.65 | 827.90 | 810.00 | 29898 | -1.97% |
| 22 Aug 2024 | 830.70 | 825.20 | 835.60 | 818.30 | 22040 | 0.81% |
| 21 Aug 2024 | 824.00 | 801.55 | 852.00 | 791.55 | 123709 | 3.30% |
| 20 Aug 2024 | 797.65 | 819.25 | 819.25 | 786.55 | 73809 | -1.48% |
| 19 Aug 2024 | 809.65 | 834.05 | 839.95 | 805.75 | 78428 | -3.66% |
| 16 Aug 2024 | 840.40 | 850.00 | 852.00 | 820.20 | 91625 | 0.95% |
| 14 Aug 2024 | 832.50 | 773.00 | 843.95 | 750.00 | 204791 | 7.38% |
| 13 Aug 2024 | 775.30 | 899.85 | 899.85 | 707.00 | 443589 | -11.99% |
| 12 Aug 2024 | 880.90 | 865.05 | 894.60 | 845.05 | 62091 | 1.79% |
| 09 Aug 2024 | 865.45 | 861.80 | 871.00 | 841.00 | 55350 | 0.78% |
| 08 Aug 2024 | 858.75 | 841.75 | 887.85 | 837.05 | 133943 | 2.02% |
| 07 Aug 2024 | 841.75 | 818.00 | 857.30 | 797.00 | 114298 | 5.26% |
| 06 Aug 2024 | 799.65 | 790.80 | 820.05 | 790.00 | 59340 | 1.41% |
| 05 Aug 2024 | 788.50 | 790.05 | 817.75 | 768.00 | 92974 | -3.00% |
| 02 Aug 2024 | 812.85 | 800.00 | 823.40 | 790.35 | 62267 | 0.72% |
| 01 Aug 2024 | 807.00 | 826.55 | 843.00 | 799.70 | 65573 | -2.37% |
| 31 Jul 2024 | 826.55 | 798.50 | 830.00 | 788.00 | 105819 | 3.64% |
| 30 Jul 2024 | 797.55 | 788.00 | 809.00 | 780.00 | 175586 | 3.67% |
| 29 Jul 2024 | 769.35 | 739.15 | 786.50 | 739.15 | 263282 | 5.64% |
| 26 Jul 2024 | 728.30 | 728.00 | 751.20 | 725.20 | 71082 | 0.16% |
| 25 Jul 2024 | 727.15 | 729.30 | 735.70 | 716.90 | 57505 | 1.25% |
| 24 Jul 2024 | 718.15 | 681.15 | 725.00 | 681.15 | 56601 | 4.66% |
| 23 Jul 2024 | 686.20 | 696.15 | 712.00 | 659.00 | 116864 | 0.05% |
| 22 Jul 2024 | 685.85 | 705.00 | 725.00 | 684.00 | 109323 | -0.04% |
| 19 Jul 2024 | 686.10 | 706.80 | 706.80 | 684.00 | 49134 | -2.45% |
| 18 Jul 2024 | 703.30 | 717.40 | 723.95 | 701.35 | 51408 | -1.97% |
| 16 Jul 2024 | 717.40 | 703.15 | 720.00 | 703.15 | 43455 | 3.05% |
| 15 Jul 2024 | 696.20 | 700.00 | 701.00 | 680.15 | 50997 | -0.66% |
| 12 Jul 2024 | 700.80 | 708.05 | 722.95 | 693.10 | 49995 | -1.75% |
| 11 Jul 2024 | 713.25 | 717.10 | 728.35 | 707.15 | 24015 | -0.19% |
| 10 Jul 2024 | 714.60 | 747.00 | 757.90 | 701.10 | 60754 | -3.48% |
| 09 Jul 2024 | 740.35 | 722.00 | 748.75 | 714.00 | 51634 | 3.31% |
| 08 Jul 2024 | 716.65 | 725.00 | 730.00 | 709.60 | 31296 | 0.25% |
| 05 Jul 2024 | 714.85 | 714.00 | 719.50 | 710.00 | 15604 | 0.58% |
| 04 Jul 2024 | 710.75 | 720.00 | 730.20 | 708.00 | 40099 | -1.39% |
| 03 Jul 2024 | 720.80 | 738.00 | 740.90 | 718.50 | 43960 | -2.47% |
| 02 Jul 2024 | 739.05 | 736.25 | 746.40 | 724.00 | 33812 | 0.40% |
| 01 Jul 2024 | 736.10 | 750.90 | 750.95 | 717.65 | 76338 | 2.57% |
| 28 Jun 2024 | 717.65 | 697.00 | 723.10 | 690.05 | 51385 | 3.46% |
| 27 Jun 2024 | 693.65 | 713.00 | 717.40 | 691.60 | 28126 | -1.99% |
| 26 Jun 2024 | 707.70 | 723.00 | 723.00 | 705.70 | 23202 | -0.38% |
| 25 Jun 2024 | 710.40 | 717.45 | 722.75 | 705.00 | 25039 | -0.98% |
| 24 Jun 2024 | 717.45 | 722.95 | 738.90 | 712.00 | 52930 | 0.05% |
| 21 Jun 2024 | 717.10 | 717.00 | 726.15 | 706.60 | 40797 | 0.06% |
| 20 Jun 2024 | 716.70 | 703.70 | 721.60 | 700.40 | 47584 | 2.45% |
| 19 Jun 2024 | 699.55 | 705.00 | 705.00 | 685.95 | 48045 | -0.26% |
| 18 Jun 2024 | 701.35 | 731.65 | 731.65 | 698.00 | 76061 | -3.18% |
| 14 Jun 2024 | 724.35 | 725.40 | 745.95 | 721.25 | 92760 | 0.45% |
| 13 Jun 2024 | 721.10 | 724.05 | 794.50 | 712.00 | 287848 | -0.18% |
| 12 Jun 2024 | 722.40 | 665.00 | 736.60 | 661.00 | 477693 | 8.64% |
| 11 Jun 2024 | 664.95 | 657.15 | 674.00 | 652.75 | 37381 | 2.19% |
| 10 Jun 2024 | 650.70 | 670.00 | 670.00 | 646.80 | 48358 | -2.00% |
| 07 Jun 2024 | 664.00 | 665.00 | 669.45 | 655.10 | 71917 | -0.09% |
| 06 Jun 2024 | 664.60 | 637.00 | 677.70 | 637.00 | 107067 | 4.33% |
| 05 Jun 2024 | 637.00 | 595.00 | 641.75 | 591.00 | 81116 | 6.33% |
| 04 Jun 2024 | 599.10 | 631.35 | 631.35 | 555.05 | 117862 | -5.11% |
| 03 Jun 2024 | 631.35 | 659.85 | 659.85 | 621.40 | 75011 | -0.12% |
| 31 May 2024 | 632.10 | 635.00 | 650.00 | 626.55 | 83620 | 0.29% |
| 30 May 2024 | 630.30 | 627.00 | 634.00 | 580.00 | 64126 | 0.93% |
| 29 May 2024 | 624.50 | 622.50 | 630.00 | 607.00 | 65959 | 1.66% |
| 28 May 2024 | 614.30 | 613.00 | 626.05 | 605.55 | 47892 | -1.39% |
| 27 May 2024 | 622.95 | 624.90 | 634.80 | 608.10 | 76229 | 0.77% |
| 24 May 2024 | 618.20 | 625.00 | 625.00 | 616.70 | 45242 | -0.40% |
| 23 May 2024 | 620.70 | 621.00 | 624.00 | 607.40 | 60607 | -0.25% |
| 22 May 2024 | 622.25 | 608.90 | 625.00 | 590.05 | 139637 | 2.35% |
| 21 May 2024 | 607.95 | 589.80 | 648.00 | 585.00 | 843024 | 9.92% |
| 18 May 2024 | 553.10 | 543.00 | 565.00 | 543.00 | 17162 | 1.90% |
| 17 May 2024 | 542.80 | 539.05 | 566.00 | 534.00 | 84786 | -0.25% |
| 16 May 2024 | 544.15 | 542.70 | 551.25 | 538.10 | 42226 | 1.27% |
| 15 May 2024 | 537.35 | 528.50 | 543.65 | 528.50 | 27228 | 0.26% |
| 14 May 2024 | 535.95 | 513.00 | 538.50 | 508.75 | 38451 | 4.31% |
| 13 May 2024 | 513.80 | 504.60 | 517.70 | 500.00 | 27458 | 1.83% |
| 10 May 2024 | 504.55 | 504.00 | 517.75 | 499.20 | 35375 | 0.07% |
| 09 May 2024 | 504.20 | 522.50 | 532.95 | 495.65 | 46309 | -4.24% |
| 08 May 2024 | 526.50 | 521.15 | 530.45 | 515.60 | 21902 | 0.97% |
| 07 May 2024 | 521.45 | 530.75 | 536.85 | 512.10 | 51157 | -1.22% |
| 06 May 2024 | 527.90 | 549.45 | 557.45 | 521.95 | 79318 | -3.92% |
| 03 May 2024 | 549.45 | 555.00 | 557.80 | 541.10 | 43525 | -0.22% |
| 02 May 2024 | 550.65 | 547.00 | 570.90 | 544.05 | 106165 | -0.38% |
| 30 Apr 2024 | 552.75 | 550.20 | 561.00 | 535.55 | 77975 | 0.71% |
| 29 Apr 2024 | 548.85 | 561.00 | 561.00 | 542.60 | 45779 | 0.31% |
| 26 Apr 2024 | 547.15 | 550.95 | 553.00 | 545.00 | 16982 | -0.39% |
| 25 Apr 2024 | 549.30 | 563.00 | 564.95 | 545.05 | 34210 | -1.95% |
| 24 Apr 2024 | 560.25 | 554.00 | 561.90 | 549.65 | 35315 | 1.64% |
| 23 Apr 2024 | 551.20 | 563.00 | 576.00 | 546.85 | 56979 | -3.03% |
| 22 Apr 2024 | 568.45 | 561.20 | 579.00 | 552.90 | 100033 | 2.81% |
| 19 Apr 2024 | 552.90 | 519.40 | 568.00 | 506.55 | 104758 | 6.45% |
| 18 Apr 2024 | 519.40 | 530.05 | 548.95 | 516.05 | 37285 | -1.91% |
| 16 Apr 2024 | 529.50 | 526.65 | 531.95 | 520.30 | 37125 | 0.20% |
| 15 Apr 2024 | 528.45 | 526.40 | 536.65 | 507.05 | 61478 | -1.11% |
| 12 Apr 2024 | 534.40 | 546.05 | 547.90 | 530.00 | 54614 | -2.32% |
| 10 Apr 2024 | 547.10 | 552.00 | 552.00 | 539.50 | 35000 | -0.35% |
| 09 Apr 2024 | 549.00 | 544.70 | 554.00 | 537.50 | 46098 | 1.42% |
| 08 Apr 2024 | 541.30 | 559.00 | 567.95 | 536.30 | 61714 | -2.31% |
| 05 Apr 2024 | 554.10 | 551.60 | 559.35 | 548.20 | 47487 | 0.46% |
| 04 Apr 2024 | 551.55 | 560.55 | 566.90 | 548.45 | 35192 | -1.28% |
| 03 Apr 2024 | 558.70 | 559.55 | 568.95 | 547.20 | 80192 | 1.34% |
| 02 Apr 2024 | 551.30 | 545.95 | 555.00 | 539.55 | 97836 | 2.03% |
| 01 Apr 2024 | 540.35 | 515.90 | 550.95 | 515.15 | 87951 | 5.89% |
| 28 Mar 2024 | 510.30 | 517.45 | 523.80 | 508.00 | 37241 | -1.13% |
| 27 Mar 2024 | 516.15 | 515.00 | 525.95 | 514.35 | 49694 | -0.47% |
| 26 Mar 2024 | 518.60 | 535.90 | 535.90 | 516.05 | 39794 | -2.36% |
| 22 Mar 2024 | 531.15 | 530.70 | 534.70 | 521.05 | 44541 | 0.57% |
| 21 Mar 2024 | 528.15 | 528.00 | 533.35 | 514.55 | 52092 | 3.72% |
| 20 Mar 2024 | 509.20 | 507.10 | 518.45 | 502.50 | 53446 | -0.75% |
| 19 Mar 2024 | 513.05 | 520.00 | 522.05 | 510.00 | 29064 | -1.53% |
| 18 Mar 2024 | 521.00 | 520.25 | 529.50 | 517.60 | 44340 | 0.13% |
| 15 Mar 2024 | 520.30 | 534.00 | 540.00 | 506.00 | 97720 | 0.25% |
| 14 Mar 2024 | 519.00 | 485.00 | 530.55 | 475.55 | 193620 | 6.34% |
| 13 Mar 2024 | 488.05 | 526.85 | 532.15 | 474.10 | 160247 | -7.35% |
| 12 Mar 2024 | 526.75 | 542.05 | 542.10 | 505.55 | 199143 | -1.94% |
| 11 Mar 2024 | 537.15 | 558.60 | 564.05 | 531.05 | 82090 | -3.82% |
| 07 Mar 2024 | 558.50 | 550.00 | 566.65 | 545.05 | 149267 | 2.67% |
| 06 Mar 2024 | 543.95 | 546.95 | 548.95 | 531.00 | 143726 | -0.55% |
| 05 Mar 2024 | 546.95 | 567.30 | 567.30 | 543.30 | 68681 | -2.40% |
| 04 Mar 2024 | 560.40 | 578.75 | 578.75 | 552.25 | 160912 | -3.40% |
| 02 Mar 2024 | 580.10 | 577.75 | 585.00 | 562.10 | 50800 | 0.26% |
| 01 Mar 2024 | 578.60 | 505.90 | 590.85 | 505.90 | 1568607 | 14.94% |
| 29 Feb 2024 | 503.40 | 499.40 | 515.55 | 485.00 | 115365 | 1.30% |
| 28 Feb 2024 | 496.95 | 512.30 | 515.95 | 495.20 | 136206 | -3.00% |
| 27 Feb 2024 | 512.30 | 525.00 | 531.65 | 509.00 | 107572 | -2.45% |
| 26 Feb 2024 | 525.15 | 547.20 | 555.00 | 500.55 | 263526 | -4.02% |
| 23 Feb 2024 | 547.15 | 558.00 | 583.50 | 532.30 | 555947 | 0.08% |
| 22 Feb 2024 | 546.70 | 521.40 | 558.00 | 515.05 | 475434 | 5.38% |
| 21 Feb 2024 | 518.80 | 519.95 | 521.40 | 505.05 | 92932 | 1.59% |
| 20 Feb 2024 | 510.70 | 531.95 | 536.80 | 506.00 | 68094 | -1.96% |
| 19 Feb 2024 | 520.90 | 516.45 | 531.90 | 502.90 | 109168 | 2.38% |
| 16 Feb 2024 | 508.80 | 520.85 | 534.15 | 504.10 | 147500 | -0.85% |
| 15 Feb 2024 | 513.15 | 500.00 | 528.70 | 500.00 | 172464 | 2.28% |
| 14 Feb 2024 | 501.70 | 494.00 | 505.15 | 482.35 | 70436 | 1.55% |
| 13 Feb 2024 | 494.05 | 484.05 | 498.05 | 471.05 | 108586 | 2.07% |
| 12 Feb 2024 | 484.05 | 511.45 | 518.35 | 481.00 | 118612 | -4.95% |
| 09 Feb 2024 | 509.25 | 539.00 | 539.95 | 502.05 | 291419 | -2.46% |
| 08 Feb 2024 | 522.10 | 484.15 | 555.00 | 480.95 | 1018945 | 8.85% |
| 07 Feb 2024 | 479.65 | 481.25 | 490.05 | 475.00 | 56899 | -0.18% |
| 06 Feb 2024 | 480.50 | 465.75 | 487.20 | 465.75 | 67626 | 3.33% |
| 05 Feb 2024 | 465.00 | 463.90 | 476.95 | 461.05 | 58400 | -0.77% |
| 02 Feb 2024 | 468.60 | 489.00 | 489.00 | 460.55 | 124714 | -2.92% |
| 01 Feb 2024 | 482.70 | 492.20 | 493.20 | 477.00 | 45647 | -1.46% |
| 31 Jan 2024 | 489.85 | 499.30 | 507.00 | 488.15 | 107528 | -0.59% |
| 30 Jan 2024 | 492.75 | 485.00 | 495.80 | 477.00 | 121738 | 2.67% |
| 29 Jan 2024 | 479.95 | 487.00 | 488.15 | 475.55 | 38871 | -0.95% |
| 25 Jan 2024 | 484.55 | 484.40 | 488.75 | 477.85 | 69853 | 0.54% |
| 24 Jan 2024 | 481.95 | 462.05 | 486.95 | 462.05 | 180661 | 3.70% |
| 23 Jan 2024 | 464.75 | 476.75 | 480.80 | 452.55 | 148941 | -2.52% |
| 20 Jan 2024 | 476.75 | 481.00 | 484.90 | 465.00 | 49092 | -1.19% |
| 19 Jan 2024 | 482.50 | 480.00 | 489.00 | 477.85 | 47333 | 0.25% |
| 18 Jan 2024 | 481.30 | 483.95 | 484.00 | 471.35 | 91688 | 0.47% |
| 17 Jan 2024 | 479.05 | 463.50 | 485.00 | 458.10 | 132816 | 3.29% |
| 16 Jan 2024 | 463.80 | 482.65 | 485.90 | 460.00 | 119228 | -3.05% |
| 15 Jan 2024 | 478.40 | 485.15 | 494.00 | 475.00 | 110347 | -1.04% |
| 12 Jan 2024 | 483.45 | 485.05 | 488.55 | 478.50 | 63103 | 0.34% |
| 11 Jan 2024 | 481.80 | 488.00 | 495.95 | 480.30 | 78256 | -0.23% |
| 10 Jan 2024 | 482.90 | 487.80 | 499.10 | 476.00 | 138055 | -0.86% |
| 09 Jan 2024 | 487.10 | 504.00 | 512.00 | 481.25 | 142394 | -1.43% |
| 08 Jan 2024 | 494.15 | 498.95 | 517.05 | 486.10 | 240469 | -0.78% |
| 05 Jan 2024 | 498.05 | 505.95 | 509.40 | 493.00 | 183526 | -0.93% |
| 04 Jan 2024 | 502.70 | 511.85 | 512.15 | 499.00 | 121501 | -0.83% |
| 03 Jan 2024 | 506.90 | 522.00 | 525.95 | 502.45 | 419480 | -3.97% |
| 02 Jan 2024 | 527.85 | 486.30 | 544.00 | 486.30 | 2474427 | 10.78% |
| 01 Jan 2024 | 476.50 | 432.00 | 500.85 | 431.95 | 1265833 | 11.14% |
| 29 Dec 2023 | 428.75 | 432.45 | 437.20 | 424.10 | 35784 | -0.57% |
| 28 Dec 2023 | 431.20 | 431.50 | 436.95 | 423.45 | 89012 | 0.35% |
| 27 Dec 2023 | 429.70 | 437.90 | 439.65 | 426.20 | 70531 | -0.99% |
| 26 Dec 2023 | 434.00 | 437.90 | 457.45 | 432.05 | 225675 | 1.19% |
| 22 Dec 2023 | 428.90 | 434.95 | 439.50 | 423.05 | 90188 | 0.39% |
| 21 Dec 2023 | 427.25 | 410.00 | 429.90 | 410.00 | 88125 | 3.55% |
| 20 Dec 2023 | 412.60 | 412.30 | 438.00 | 408.10 | 313769 | 0.57% |
| 19 Dec 2023 | 410.25 | 413.10 | 416.75 | 407.10 | 32927 | -0.65% |
| 18 Dec 2023 | 412.95 | 403.40 | 417.55 | 400.10 | 60943 | 2.37% |
| 15 Dec 2023 | 403.40 | 413.00 | 418.25 | 401.05 | 63195 | -1.92% |
| 14 Dec 2023 | 411.30 | 415.40 | 421.70 | 409.85 | 46623 | -0.46% |
| 13 Dec 2023 | 413.20 | 416.20 | 419.30 | 410.00 | 44092 | -0.47% |
| 12 Dec 2023 | 415.15 | 414.95 | 438.75 | 413.00 | 198583 | 0.81% |
| 11 Dec 2023 | 411.80 | 413.00 | 418.95 | 410.45 | 27114 | -0.87% |
| 08 Dec 2023 | 415.40 | 423.85 | 423.85 | 409.90 | 51686 | -0.18% |
| 07 Dec 2023 | 416.15 | 418.05 | 419.10 | 409.80 | 38514 | -0.26% |
| 06 Dec 2023 | 417.25 | 422.00 | 424.55 | 416.05 | 45843 | -0.95% |
| 05 Dec 2023 | 421.25 | 416.00 | 425.60 | 409.05 | 103049 | 1.76% |
| 04 Dec 2023 | 413.95 | 423.65 | 430.00 | 411.55 | 95975 | -2.27% |
| 01 Dec 2023 | 423.55 | 422.95 | 434.70 | 417.00 | 65752 | 0.64% |
| 30 Nov 2023 | 420.85 | 429.85 | 431.40 | 417.50 | 73219 | -1.31% |
| 29 Nov 2023 | 426.45 | 429.90 | 432.50 | 423.05 | 47182 | 0.64% |
| 28 Nov 2023 | 423.75 | 428.70 | 439.00 | 421.10 | 57808 | -0.68% |
| 24 Nov 2023 | 426.65 | 434.80 | 437.90 | 425.20 | 48773 | -1.40% |
| 23 Nov 2023 | 432.70 | 439.05 | 443.55 | 430.30 | 48248 | -1.46% |
| 22 Nov 2023 | 439.10 | 435.15 | 443.00 | 429.05 | 60060 | 1.12% |
| 21 Nov 2023 | 434.25 | 441.60 | 447.75 | 430.60 | 135948 | -0.77% |
| 20 Nov 2023 | 437.60 | 424.50 | 466.60 | 423.55 | 659048 | 4.07% |
| 17 Nov 2023 | 420.50 | 414.40 | 429.90 | 414.40 | 142026 | 1.85% |
| 16 Nov 2023 | 412.85 | 419.30 | 431.00 | 408.20 | 159038 | -1.07% |
| 15 Nov 2023 | 417.30 | 417.95 | 432.00 | 408.35 | 209925 | -0.07% |
| 13 Nov 2023 | 417.60 | 415.00 | 433.50 | 409.35 | 243030 | 0.32% |
| 12 Nov 2023 | 416.25 | 420.95 | 420.95 | 413.45 | 61235 | 1.24% |
| 10 Nov 2023 | 411.15 | 381.00 | 419.05 | 378.65 | 548345 | 8.41% |
| 09 Nov 2023 | 379.25 | 384.60 | 390.00 | 377.05 | 82505 | -0.82% |
| 08 Nov 2023 | 382.40 | 374.20 | 385.00 | 365.40 | 113239 | 2.20% |
| 07 Nov 2023 | 374.15 | 368.75 | 380.00 | 363.85 | 58435 | 1.93% |
| 06 Nov 2023 | 367.05 | 361.05 | 373.50 | 361.05 | 55685 | 0.64% |
| 03 Nov 2023 | 364.70 | 370.00 | 372.00 | 358.00 | 73669 | -0.69% |
| 02 Nov 2023 | 367.25 | 340.50 | 378.00 | 336.30 | 377161 | 10.04% |
| 01 Nov 2023 | 333.75 | 335.45 | 342.45 | 330.10 | 44013 | -0.34% |
| 31 Oct 2023 | 334.90 | 334.10 | 341.00 | 330.90 | 34623 | 1.22% |
| 30 Oct 2023 | 330.85 | 333.80 | 339.65 | 326.45 | 43114 | -0.18% |
| 27 Oct 2023 | 331.45 | 325.35 | 335.00 | 325.00 | 14469 | 2.89% |
| 26 Oct 2023 | 322.15 | 321.25 | 325.00 | 311.60 | 31629 | 0.28% |
| 25 Oct 2023 | 321.25 | 330.00 | 335.00 | 313.05 | 36886 | -2.39% |
| 23 Oct 2023 | 329.10 | 342.30 | 347.20 | 327.50 | 44300 | -4.41% |
| 20 Oct 2023 | 344.30 | 347.50 | 354.50 | 342.20 | 23568 | -0.92% |
| 19 Oct 2023 | 347.50 | 352.00 | 357.40 | 344.10 | 29075 | -1.68% |
| 18 Oct 2023 | 353.45 | 355.60 | 359.15 | 348.10 | 22135 | -0.60% |
| 17 Oct 2023 | 355.60 | 366.00 | 366.05 | 354.05 | 55287 | -1.78% |
| 16 Oct 2023 | 362.05 | 371.05 | 375.70 | 359.00 | 58534 | -2.32% |
| 13 Oct 2023 | 370.65 | 378.00 | 382.00 | 368.50 | 63119 | -2.34% |
| 12 Oct 2023 | 379.55 | 371.80 | 382.85 | 364.25 | 113392 | 2.86% |
| 11 Oct 2023 | 369.00 | 365.00 | 371.00 | 363.90 | 16509 | 1.51% |
| 10 Oct 2023 | 363.50 | 363.70 | 369.25 | 362.10 | 16106 | -0.26% |
| 09 Oct 2023 | 364.45 | 368.15 | 370.80 | 357.60 | 53966 | -0.99% |
| 06 Oct 2023 | 368.10 | 378.00 | 383.85 | 366.65 | 123909 | -1.76% |
| 05 Oct 2023 | 374.70 | 380.00 | 380.00 | 368.00 | 55281 | 2.22% |
| 04 Oct 2023 | 366.55 | 363.65 | 369.50 | 359.05 | 36505 | 1.79% |
| 03 Oct 2023 | 360.10 | 353.00 | 363.00 | 353.00 | 19596 | 1.00% |
| 29 Sep 2023 | 356.55 | 355.05 | 360.00 | 352.35 | 21725 | 0.42% |
| 28 Sep 2023 | 355.05 | 355.55 | 358.05 | 352.15 | 18478 | -0.01% |
| 27 Sep 2023 | 355.10 | 353.85 | 361.00 | 347.05 | 38227 | 1.36% |
| 26 Sep 2023 | 350.35 | 345.05 | 353.00 | 342.95 | 45543 | 2.76% |
| 25 Sep 2023 | 340.95 | 351.95 | 352.00 | 333.60 | 26907 | -2.45% |
| 22 Sep 2023 | 349.50 | 350.10 | 354.20 | 347.55 | 20786 | -1.12% |
| 21 Sep 2023 | 353.45 | 352.00 | 358.00 | 350.80 | 19909 | 0.61% |
| 20 Sep 2023 | 351.30 | 356.25 | 359.20 | 346.85 | 36664 | -1.94% |
| 18 Sep 2023 | 358.25 | 365.00 | 374.45 | 357.15 | 30888 | -2.65% |
| 15 Sep 2023 | 368.00 | 370.00 | 372.65 | 365.15 | 23151 | -0.47% |
| 14 Sep 2023 | 369.75 | 369.90 | 374.40 | 368.00 | 23863 | 0.71% |
| 13 Sep 2023 | 367.15 | 352.60 | 374.80 | 350.10 | 58816 | 2.44% |
| 12 Sep 2023 | 358.40 | 372.00 | 375.95 | 348.40 | 94156 | -3.63% |
| 11 Sep 2023 | 371.90 | 376.15 | 387.85 | 370.05 | 68360 | -1.13% |
| 08 Sep 2023 | 376.15 | 376.80 | 379.85 | 371.55 | 50318 | 1.10% |
| 07 Sep 2023 | 372.05 | 378.40 | 384.65 | 370.70 | 39168 | -1.10% |
| 06 Sep 2023 | 376.20 | 389.65 | 389.65 | 372.80 | 64220 | -2.98% |
| 05 Sep 2023 | 387.75 | 388.75 | 393.15 | 385.05 | 50557 | -0.39% |
| 04 Sep 2023 | 389.25 | 390.45 | 395.50 | 382.00 | 80137 | 0.17% |
| 01 Sep 2023 | 388.60 | 374.00 | 392.50 | 372.00 | 150505 | 4.01% |
| 31 Aug 2023 | 373.60 | 365.55 | 375.65 | 361.05 | 77650 | 2.48% |
| 30 Aug 2023 | 364.55 | 358.10 | 368.95 | 358.10 | 55718 | 2.10% |
| 29 Aug 2023 | 357.05 | 359.60 | 362.45 | 355.30 | 35285 | -0.53% |
| 28 Aug 2023 | 358.95 | 367.55 | 367.55 | 357.80 | 40284 | -1.27% |
| 25 Aug 2023 | 363.55 | 359.00 | 369.00 | 356.80 | 62861 | 0.82% |
| 24 Aug 2023 | 360.60 | 366.00 | 373.55 | 359.00 | 107695 | -0.85% |
| 23 Aug 2023 | 363.70 | 378.00 | 381.05 | 361.50 | 276344 | -6.40% |
| 22 Aug 2023 | 388.55 | 387.50 | 393.40 | 386.05 | 64233 | 0.27% |
| 21 Aug 2023 | 387.50 | 400.80 | 406.10 | 385.00 | 87691 | -3.32% |
| 18 Aug 2023 | 400.80 | 395.00 | 420.90 | 395.00 | 358407 | 2.76% |
| 17 Aug 2023 | 390.05 | 394.00 | 398.40 | 383.60 | 73148 | -1.00% |
| 16 Aug 2023 | 394.00 | 385.00 | 401.70 | 385.00 | 108785 | 2.60% |
| 14 Aug 2023 | 384.00 | 388.00 | 393.85 | 373.35 | 170348 | -0.48% |
| 11 Aug 2023 | 385.85 | 383.00 | 389.90 | 381.25 | 191935 | 1.13% |
| 10 Aug 2023 | 381.55 | 360.00 | 391.00 | 355.00 | 925136 | 9.94% |
| 09 Aug 2023 | 347.05 | 332.85 | 351.00 | 326.55 | 200909 | 5.25% |
| 08 Aug 2023 | 329.75 | 323.80 | 338.90 | 322.00 | 245223 | 3.68% |
| 07 Aug 2023 | 318.05 | 311.00 | 322.00 | 306.20 | 75696 | 2.35% |
| 04 Aug 2023 | 310.75 | 317.00 | 324.45 | 310.00 | 105015 | -4.94% |
| 03 Aug 2023 | 326.90 | 323.95 | 329.90 | 322.05 | 21618 | 0.38% |
| 02 Aug 2023 | 325.65 | 336.00 | 338.15 | 322.40 | 46760 | -2.10% |
| 01 Aug 2023 | 332.65 | 339.80 | 339.80 | 332.00 | 35281 | -0.85% |
| 31 Jul 2023 | 335.50 | 332.50 | 347.60 | 331.05 | 72251 | 1.05% |
| 28 Jul 2023 | 332.00 | 337.45 | 338.85 | 330.00 | 32238 | -0.90% |
| 27 Jul 2023 | 335.00 | 333.30 | 339.00 | 329.25 | 31619 | 1.92% |
| 26 Jul 2023 | 328.70 | 341.40 | 341.50 | 324.75 | 56508 | -2.75% |
| 25 Jul 2023 | 338.00 | 339.30 | 348.00 | 330.65 | 48134 | -0.38% |
| 24 Jul 2023 | 339.30 | 345.35 | 349.90 | 336.50 | 69057 | -0.29% |
| 21 Jul 2023 | 340.30 | 332.95 | 345.00 | 330.15 | 125237 | 2.21% |
| 20 Jul 2023 | 332.95 | 334.95 | 337.80 | 330.45 | 48272 | 0.67% |
| 19 Jul 2023 | 330.75 | 338.00 | 338.00 | 326.10 | 45752 | 0.52% |
| 18 Jul 2023 | 329.05 | 323.00 | 330.00 | 323.00 | 33365 | 2.21% |
| 17 Jul 2023 | 321.95 | 327.00 | 328.50 | 319.60 | 62260 | -1.65% |
| 14 Jul 2023 | 327.35 | 327.90 | 332.60 | 325.50 | 32808 | 0.34% |
| 13 Jul 2023 | 326.25 | 336.30 | 346.50 | 320.00 | 92357 | -2.99% |
| 12 Jul 2023 | 336.30 | 339.95 | 340.00 | 335.75 | 38881 | -0.28% |
| 11 Jul 2023 | 337.25 | 340.00 | 340.00 | 335.00 | 59696 | 0.01% |
| 10 Jul 2023 | 337.20 | 337.85 | 340.50 | 334.15 | 141516 | 0.93% |
| 07 Jul 2023 | 334.10 | 322.50 | 342.80 | 317.15 | 1183231 | 9.63% |
| 06 Jul 2023 | 304.75 | 299.00 | 310.50 | 299.00 | 41064 | 1.91% |
| 05 Jul 2023 | 299.05 | 297.40 | 303.00 | 296.60 | 29193 | 0.44% |
| 04 Jul 2023 | 297.75 | 297.55 | 301.70 | 296.75 | 32890 | 0.54% |
| 03 Jul 2023 | 296.15 | 298.85 | 304.00 | 295.55 | 26362 | -0.90% |
| 30 Jun 2023 | 298.85 | 305.00 | 308.05 | 298.10 | 29089 | -2.14% |
| 28 Jun 2023 | 305.40 | 302.00 | 315.85 | 302.00 | 32872 | -0.78% |
| 27 Jun 2023 | 307.80 | 308.90 | 310.90 | 302.10 | 46076 | 0.42% |
| 26 Jun 2023 | 306.50 | 300.00 | 309.90 | 295.80 | 52175 | 1.17% |
| 23 Jun 2023 | 302.95 | 297.15 | 305.20 | 292.05 | 42954 | 1.93% |
| 22 Jun 2023 | 297.20 | 305.55 | 307.90 | 293.30 | 47485 | -2.73% |
| 21 Jun 2023 | 305.55 | 309.30 | 317.50 | 302.25 | 65182 | -0.42% |
| 20 Jun 2023 | 306.85 | 310.50 | 310.50 | 305.20 | 38441 | -0.82% |
| 19 Jun 2023 | 309.40 | 307.00 | 314.75 | 306.00 | 195036 | 2.74% |
| 16 Jun 2023 | 301.15 | 278.90 | 317.50 | 278.90 | 826025 | 8.88% |
| 15 Jun 2023 | 276.60 | 273.85 | 278.60 | 273.85 | 14421 | -0.09% |
| 14 Jun 2023 | 276.85 | 276.00 | 278.50 | 272.90 | 14665 | 0.04% |
| 13 Jun 2023 | 276.75 | 278.65 | 280.20 | 275.50 | 31823 | 0.05% |
| 12 Jun 2023 | 276.60 | 278.00 | 280.00 | 271.05 | 22021 | -0.16% |
| 09 Jun 2023 | 277.05 | 278.60 | 278.60 | 271.55 | 27791 | 0.71% |
| 08 Jun 2023 | 275.10 | 278.50 | 280.85 | 272.85 | 20507 | -1.52% |
| 07 Jun 2023 | 279.35 | 279.50 | 283.45 | 278.60 | 21873 | 0.20% |
| 06 Jun 2023 | 278.80 | 277.05 | 283.30 | 277.05 | 18637 | -0.11% |
| 05 Jun 2023 | 279.10 | 285.95 | 287.70 | 277.05 | 39539 | -0.66% |
| 02 Jun 2023 | 280.95 | 276.85 | 283.50 | 271.95 | 96466 | 3.35% |
| 01 Jun 2023 | 271.85 | 260.10 | 272.50 | 260.10 | 26564 | 3.40% |
| 31 May 2023 | 262.90 | 262.55 | 265.80 | 261.05 | 15072 | -0.32% |
| 30 May 2023 | 263.75 | 270.90 | 270.90 | 261.00 | 23729 | -1.55% |
| 29 May 2023 | 267.90 | 273.00 | 273.00 | 267.05 | 12333 | 0.13% |
| 26 May 2023 | 267.55 | 269.90 | 270.60 | 265.30 | 12705 | -0.52% |
| 25 May 2023 | 268.95 | 272.30 | 274.45 | 267.20 | 13662 | -0.94% |
| 24 May 2023 | 271.50 | 274.80 | 279.00 | 270.50 | 32241 | -1.20% |
| 23 May 2023 | 274.80 | 274.05 | 282.40 | 274.00 | 60666 | 0.64% |
| 22 May 2023 | 273.05 | 273.50 | 276.00 | 273.00 | 18147 | -0.27% |
| 19 May 2023 | 273.80 | 270.30 | 278.00 | 270.30 | 27317 | 0.40% |
| 18 May 2023 | 272.70 | 270.05 | 274.00 | 270.00 | 36148 | 1.49% |
| 17 May 2023 | 268.70 | 268.10 | 274.80 | 268.00 | 27997 | -0.07% |
| 16 May 2023 | 268.90 | 268.00 | 274.45 | 267.20 | 45931 | 0.30% |
| 15 May 2023 | 268.10 | 268.45 | 271.00 | 267.00 | 19962 | 0.17% |
| 12 May 2023 | 267.65 | 271.30 | 274.35 | 267.00 | 20063 | -1.35% |
| 11 May 2023 | 271.30 | 273.70 | 273.70 | 270.00 | 12527 | -0.18% |
| 10 May 2023 | 271.80 | 273.45 | 276.95 | 269.30 | 46613 | -0.22% |
| 09 May 2023 | 272.40 | 264.00 | 280.00 | 262.00 | 208051 | 3.30% |
| 08 May 2023 | 263.70 | 263.95 | 267.50 | 257.05 | 110443 | 3.31% |
| 05 May 2023 | 255.25 | 256.50 | 258.95 | 253.00 | 24254 | 0.10% |
| 04 May 2023 | 255.00 | 257.00 | 257.00 | 251.00 | 19227 | 0.87% |
| 03 May 2023 | 252.80 | 260.50 | 260.50 | 251.00 | 35496 | -2.90% |
| 02 May 2023 | 260.35 | 252.00 | 262.50 | 252.00 | 65864 | 2.46% |
| 28 Apr 2023 | 254.10 | 252.15 | 255.00 | 249.60 | 22471 | 1.15% |
| 27 Apr 2023 | 251.20 | 250.60 | 253.70 | 249.25 | 41226 | 0.24% |
| 26 Apr 2023 | 250.60 | 250.90 | 254.70 | 249.90 | 23835 | -0.12% |
| 25 Apr 2023 | 250.90 | 247.75 | 252.65 | 247.75 | 11605 | -0.02% |
| 24 Apr 2023 | 250.95 | 251.10 | 254.10 | 248.75 | 23216 | -0.04% |
| 21 Apr 2023 | 251.05 | 254.00 | 254.00 | 248.85 | 15521 | 0.10% |
| 20 Apr 2023 | 250.80 | 251.70 | 253.05 | 246.05 | 16434 | 0.22% |
| 19 Apr 2023 | 250.25 | 249.50 | 252.30 | 249.05 | 8819 | 0.02% |
| 18 Apr 2023 | 250.20 | 250.90 | 252.00 | 247.60 | 8531 | -0.28% |
| 17 Apr 2023 | 250.90 | 255.00 | 255.00 | 244.15 | 14942 | 1.07% |
| 13 Apr 2023 | 248.25 | 250.50 | 251.35 | 245.05 | 14844 | 0.24% |
| 12 Apr 2023 | 247.65 | 248.70 | 251.20 | 246.00 | 18318 | -1.12% |
| 11 Apr 2023 | 250.45 | 250.00 | 253.00 | 245.05 | 15869 | 0.78% |
| 10 Apr 2023 | 248.50 | 242.10 | 249.50 | 241.50 | 17372 | 0.95% |
| 06 Apr 2023 | 246.15 | 240.00 | 247.90 | 236.45 | 26805 | 3.95% |
| 05 Apr 2023 | 236.80 | 230.10 | 238.20 | 230.10 | 11208 | 1.65% |
| 03 Apr 2023 | 232.95 | 228.65 | 235.00 | 226.10 | 13927 | 3.40% |
| 31 Mar 2023 | 225.30 | 224.00 | 227.65 | 224.00 | 21430 | 0.24% |
| 29 Mar 2023 | 224.75 | 222.05 | 226.00 | 220.55 | 30240 | 0.97% |
| 28 Mar 2023 | 222.60 | 235.15 | 236.70 | 221.00 | 30433 | -5.92% |
| 27 Mar 2023 | 236.60 | 238.95 | 242.15 | 235.60 | 28781 | -1.00% |
| 24 Mar 2023 | 239.00 | 239.00 | 241.50 | 233.00 | 61959 | -0.64% |
| 23 Mar 2023 | 240.55 | 241.05 | 241.75 | 239.35 | 16905 | -0.25% |
| 22 Mar 2023 | 241.15 | 240.95 | 243.00 | 239.25 | 43812 | -0.12% |
| 21 Mar 2023 | 241.45 | 242.00 | 242.00 | 238.90 | 11280 | 0.25% |
| 20 Mar 2023 | 240.85 | 242.25 | 243.50 | 237.85 | 13791 | 0.38% |
| 17 Mar 2023 | 239.95 | 243.70 | 243.70 | 239.00 | 10372 | -0.72% |
| 16 Mar 2023 | 241.70 | 243.45 | 243.55 | 236.80 | 21796 | -1.27% |
| 15 Mar 2023 | 244.80 | 246.30 | 247.60 | 244.00 | 15075 | -0.61% |
| 14 Mar 2023 | 246.30 | 250.55 | 250.65 | 245.00 | 16950 | -1.70% |
| 13 Mar 2023 | 250.55 | 249.00 | 254.45 | 249.00 | 21188 | -0.77% |
| 10 Mar 2023 | 252.50 | 252.55 | 254.15 | 248.20 | 8451 | 0.38% |
| 09 Mar 2023 | 251.55 | 249.60 | 253.40 | 248.45 | 51391 | 0.38% |
| 08 Mar 2023 | 250.60 | 249.30 | 253.70 | 248.00 | 18643 | -0.65% |
| 06 Mar 2023 | 252.25 | 248.15 | 253.55 | 248.15 | 12364 | 0.48% |
| 03 Mar 2023 | 251.05 | 247.10 | 252.20 | 247.10 | 12991 | 0.30% |
| 02 Mar 2023 | 250.30 | 246.50 | 251.70 | 244.45 | 25890 | 1.38% |
| 01 Mar 2023 | 246.90 | 258.15 | 258.15 | 243.20 | 162594 | -3.23% |
| 28 Feb 2023 | 255.15 | 255.20 | 259.40 | 254.00 | 17347 | -1.18% |
| 27 Feb 2023 | 258.20 | 255.40 | 263.30 | 252.00 | 51806 | 0.82% |
| 24 Feb 2023 | 256.10 | 248.30 | 258.35 | 242.90 | 29095 | 2.98% |
| 23 Feb 2023 | 248.70 | 250.90 | 251.00 | 246.10 | 8259 | 0.28% |
| 22 Feb 2023 | 248.00 | 250.30 | 252.85 | 247.50 | 12243 | -0.86% |
| 21 Feb 2023 | 250.15 | 257.20 | 257.20 | 248.85 | 21360 | -2.06% |
| 20 Feb 2023 | 255.40 | 256.00 | 257.40 | 252.20 | 66652 | -0.10% |
| 17 Feb 2023 | 255.65 | 257.40 | 258.05 | 254.05 | 13695 | -0.10% |
| 16 Feb 2023 | 255.90 | 257.90 | 258.00 | 255.00 | 37327 | -0.54% |
| 15 Feb 2023 | 257.30 | 256.50 | 259.00 | 252.00 | 35416 | 0.65% |
| 14 Feb 2023 | 255.65 | 256.00 | 257.00 | 252.00 | 29323 | 0.37% |
| 13 Feb 2023 | 254.70 | 250.75 | 256.00 | 247.65 | 37718 | 1.58% |
| 10 Feb 2023 | 250.75 | 246.00 | 256.00 | 245.50 | 24322 | 0.38% |
| 09 Feb 2023 | 249.80 | 240.00 | 251.15 | 238.20 | 58218 | 3.39% |
| 08 Feb 2023 | 241.60 | 243.85 | 243.85 | 239.00 | 15260 | 0.06% |
| 07 Feb 2023 | 241.45 | 244.90 | 244.90 | 239.05 | 8110 | -0.10% |
| 06 Feb 2023 | 241.70 | 241.45 | 243.55 | 240.45 | 8048 | 0.10% |
| 03 Feb 2023 | 241.45 | 238.50 | 243.00 | 238.50 | 18263 | 0.86% |
| 02 Feb 2023 | 239.40 | 238.95 | 242.45 | 238.40 | 10903 | 0.19% |
| 01 Feb 2023 | 238.95 | 248.50 | 249.90 | 237.60 | 13706 | -3.06% |
| 31 Jan 2023 | 246.50 | 240.30 | 247.70 | 240.30 | 10234 | 2.97% |
| 30 Jan 2023 | 239.40 | 241.45 | 253.95 | 237.90 | 29461 | 1.10% |
| 27 Jan 2023 | 236.80 | 246.25 | 246.50 | 235.60 | 24002 | -3.62% |
| 25 Jan 2023 | 245.70 | 253.85 | 253.85 | 244.45 | 11693 | -1.21% |
| 24 Jan 2023 | 248.70 | 250.00 | 250.00 | 246.10 | 12640 | 0.16% |
| 23 Jan 2023 | 248.30 | 252.25 | 252.25 | 247.00 | 11286 | -1.82% |
| 20 Jan 2023 | 252.90 | 256.60 | 256.60 | 251.00 | 8381 | -0.47% |
| 19 Jan 2023 | 254.10 | 256.60 | 258.50 | 252.85 | 14770 | -1.07% |
| 18 Jan 2023 | 256.85 | 255.90 | 259.50 | 252.10 | 30261 | 1.14% |
| 17 Jan 2023 | 253.95 | 247.00 | 257.65 | 243.65 | 54446 | 3.74% |
| 16 Jan 2023 | 244.80 | 247.70 | 247.70 | 244.05 | 5412 | -0.31% |
| 13 Jan 2023 | 245.55 | 248.70 | 248.70 | 242.10 | 8648 | -0.30% |
| 12 Jan 2023 | 246.30 | 245.15 | 247.90 | 244.10 | 8615 | 0.47% |
| 11 Jan 2023 | 245.15 | 246.05 | 248.80 | 244.10 | 8399 | -0.28% |
| 10 Jan 2023 | 245.85 | 250.95 | 250.95 | 244.85 | 6528 | -1.27% |
| 09 Jan 2023 | 249.00 | 242.60 | 251.50 | 242.60 | 31433 | 2.72% |
| 06 Jan 2023 | 242.40 | 246.70 | 246.70 | 241.25 | 11455 | -1.12% |
| 05 Jan 2023 | 245.15 | 238.50 | 247.55 | 238.15 | 24625 | 2.62% |
| 04 Jan 2023 | 238.90 | 245.05 | 245.30 | 235.00 | 62569 | -2.47% |
| 03 Jan 2023 | 244.95 | 244.85 | 246.10 | 243.60 | 16935 | 0.06% |
| 02 Jan 2023 | 244.80 | 246.35 | 252.00 | 244.35 | 43833 | -2.12% |
| 30 Dec 2022 | 250.10 | 254.00 | 254.00 | 249.00 | 19280 | -0.60% |
| 29 Dec 2022 | 251.60 | 250.90 | 253.15 | 248.30 | 22580 | 0.28% |
| 28 Dec 2022 | 250.90 | 251.90 | 253.00 | 247.25 | 13046 | 0.32% |
| 27 Dec 2022 | 250.10 | 249.00 | 250.95 | 248.25 | 11848 | 1.67% |
| 26 Dec 2022 | 246.00 | 238.25 | 247.55 | 238.20 | 26282 | 1.69% |
| 23 Dec 2022 | 241.90 | 243.90 | 243.90 | 241.70 | 36223 | -1.18% |
| 22 Dec 2022 | 244.80 | 246.15 | 254.40 | 239.65 | 48396 | -2.06% |
| 21 Dec 2022 | 249.95 | 258.05 | 258.05 | 249.25 | 76806 | -2.17% |
| 20 Dec 2022 | 255.50 | 254.40 | 256.95 | 251.30 | 39036 | 0.41% |
| 19 Dec 2022 | 254.45 | 254.95 | 255.55 | 251.95 | 23784 | 0.28% |
| 16 Dec 2022 | 253.75 | 253.25 | 255.50 | 250.55 | 44884 | -0.41% |
| 15 Dec 2022 | 254.80 | 257.85 | 258.30 | 252.70 | 74977 | -1.18% |
| 14 Dec 2022 | 257.85 | 258.80 | 262.95 | 256.00 | 30987 | 0.29% |
| 13 Dec 2022 | 257.10 | 257.00 | 259.00 | 255.90 | 21227 | 0.04% |
| 12 Dec 2022 | 257.00 | 259.80 | 259.80 | 255.05 | 15825 | 0.19% |
| 09 Dec 2022 | 256.50 | 259.20 | 262.15 | 255.00 | 59929 | -1.04% |
| 08 Dec 2022 | 259.20 | 257.60 | 260.70 | 257.00 | 21063 | 0.62% |
| 07 Dec 2022 | 257.60 | 260.10 | 261.75 | 257.10 | 18000 | -0.66% |
| 06 Dec 2022 | 259.30 | 263.25 | 265.35 | 258.50 | 31713 | -1.50% |
| 05 Dec 2022 | 263.25 | 259.35 | 264.80 | 259.35 | 29681 | 0.50% |
| 02 Dec 2022 | 261.95 | 262.95 | 263.55 | 260.10 | 23316 | 0.00% |
| 01 Dec 2022 | 261.95 | 266.70 | 266.70 | 261.10 | 31762 | -0.70% |
| 30 Nov 2022 | 263.80 | 262.45 | 267.70 | 261.80 | 63775 | 1.40% |
| 29 Nov 2022 | 260.15 | 262.35 | 264.40 | 258.25 | 40767 | -1.22% |
| 28 Nov 2022 | 263.35 | 267.25 | 268.95 | 260.25 | 60368 | -0.38% |
| 25 Nov 2022 | 264.35 | 265.00 | 269.75 | 259.55 | 195865 | 1.77% |
| 24 Nov 2022 | 259.75 | 256.00 | 260.90 | 255.10 | 185634 | 2.36% |
| 23 Nov 2022 | 253.75 | 244.20 | 255.55 | 244.20 | 69433 | 3.57% |
| 22 Nov 2022 | 245.00 | 244.75 | 246.70 | 243.25 | 22259 | 0.00% |
| 21 Nov 2022 | 245.00 | 245.30 | 251.00 | 244.00 | 70606 | 0.16% |
| 18 Nov 2022 | 244.60 | 244.45 | 245.40 | 242.80 | 42789 | 0.82% |
| 17 Nov 2022 | 242.60 | 242.00 | 244.00 | 239.70 | 21051 | 1.00% |
| 16 Nov 2022 | 240.20 | 243.05 | 243.10 | 240.00 | 25882 | -1.17% |
| 15 Nov 2022 | 243.05 | 240.95 | 245.00 | 238.80 | 22149 | 1.50% |
| 14 Nov 2022 | 239.45 | 242.25 | 243.60 | 235.85 | 51664 | -1.70% |
| 11 Nov 2022 | 243.60 | 250.00 | 253.45 | 239.10 | 89139 | -0.73% |
| 10 Nov 2022 | 245.40 | 250.00 | 252.30 | 244.05 | 48427 | -3.04% |
| 09 Nov 2022 | 253.10 | 258.95 | 259.50 | 250.35 | 194138 | -0.10% |
| 07 Nov 2022 | 253.35 | 249.95 | 257.50 | 245.15 | 157171 | 4.30% |
| 04 Nov 2022 | 242.90 | 241.45 | 248.00 | 236.00 | 95715 | 2.32% |
| 03 Nov 2022 | 237.40 | 228.00 | 248.00 | 228.00 | 254942 | 2.79% |
| 02 Nov 2022 | 230.95 | 227.15 | 232.00 | 227.10 | 25664 | 1.96% |
| 01 Nov 2022 | 226.50 | 226.20 | 228.65 | 225.40 | 16319 | 0.15% |
| 31 Oct 2022 | 226.15 | 222.10 | 243.50 | 222.10 | 26586 | 0.98% |
| 28 Oct 2022 | 223.95 | 225.35 | 226.00 | 223.05 | 20236 | -0.13% |
| 27 Oct 2022 | 224.25 | 226.25 | 226.40 | 222.25 | 25078 | 1.04% |
| 25 Oct 2022 | 221.95 | 235.95 | 236.10 | 212.00 | 316902 | -5.47% |
| 24 Oct 2022 | 234.80 | 232.05 | 238.30 | 229.00 | 11724 | 2.67% |
| 21 Oct 2022 | 228.70 | 234.95 | 235.65 | 228.00 | 24117 | -2.22% |
| 20 Oct 2022 | 233.90 | 233.45 | 236.95 | 233.00 | 8691 | -0.06% |
| 19 Oct 2022 | 234.05 | 234.20 | 238.85 | 233.00 | 13729 | -0.06% |
| 18 Oct 2022 | 234.20 | 238.20 | 238.20 | 233.10 | 18403 | -0.38% |
| 17 Oct 2022 | 235.10 | 234.75 | 238.85 | 233.40 | 13911 | -0.17% |
| 14 Oct 2022 | 235.50 | 234.10 | 239.90 | 233.05 | 27134 | 2.35% |
| 13 Oct 2022 | 230.10 | 232.30 | 233.15 | 227.10 | 27308 | -0.52% |
| 12 Oct 2022 | 231.30 | 234.80 | 236.10 | 230.55 | 11930 | -0.88% |
| 11 Oct 2022 | 233.35 | 239.20 | 241.30 | 232.15 | 10892 | -2.10% |
| 10 Oct 2022 | 238.35 | 243.10 | 243.10 | 237.00 | 13619 | -2.11% |
| 07 Oct 2022 | 243.50 | 238.50 | 244.80 | 238.30 | 32615 | 2.20% |
| 06 Oct 2022 | 238.25 | 241.05 | 242.25 | 237.00 | 15987 | 0.29% |
| 04 Oct 2022 | 237.55 | 239.50 | 243.55 | 237.00 | 14279 | -0.23% |
| 03 Oct 2022 | 238.10 | 232.00 | 243.05 | 231.05 | 32242 | 1.69% |
| 30 Sep 2022 | 234.15 | 230.30 | 236.55 | 228.90 | 27756 | 1.67% |
| 29 Sep 2022 | 230.30 | 236.25 | 237.85 | 229.00 | 17591 | -0.60% |
| 28 Sep 2022 | 231.70 | 234.85 | 235.65 | 230.50 | 18354 | -1.34% |
| 27 Sep 2022 | 234.85 | 237.30 | 239.00 | 232.50 | 28233 | 0.45% |
| 26 Sep 2022 | 233.80 | 230.15 | 239.70 | 223.95 | 51268 | 0.88% |
| 23 Sep 2022 | 231.75 | 240.20 | 242.45 | 230.60 | 35369 | -4.22% |
| 22 Sep 2022 | 241.95 | 242.50 | 246.80 | 239.15 | 35170 | -0.70% |
| 21 Sep 2022 | 243.65 | 248.95 | 251.30 | 242.05 | 77131 | -0.69% |
| 20 Sep 2022 | 245.35 | 232.00 | 253.55 | 232.00 | 210077 | 6.17% |
| 19 Sep 2022 | 231.10 | 235.00 | 235.10 | 230.05 | 26496 | -0.45% |
| 16 Sep 2022 | 232.15 | 241.20 | 244.70 | 230.60 | 58801 | -3.97% |
| 15 Sep 2022 | 241.75 | 247.95 | 250.00 | 240.00 | 55353 | -1.83% |
| 14 Sep 2022 | 246.25 | 251.85 | 252.60 | 245.00 | 91315 | -2.59% |
| 13 Sep 2022 | 252.80 | 238.05 | 261.40 | 238.05 | 465260 | 6.37% |
| 12 Sep 2022 | 237.65 | 235.00 | 241.95 | 234.15 | 74686 | 1.26% |
| 09 Sep 2022 | 234.70 | 238.90 | 242.55 | 230.50 | 67334 | -1.68% |
| 08 Sep 2022 | 238.70 | 242.30 | 243.30 | 228.80 | 173447 | 0.25% |
| 07 Sep 2022 | 238.10 | 224.00 | 240.35 | 223.20 | 278919 | 5.94% |
| 06 Sep 2022 | 224.75 | 226.90 | 226.90 | 221.00 | 41236 | 0.25% |
| 05 Sep 2022 | 224.20 | 224.60 | 225.00 | 221.00 | 28397 | 1.77% |
| 02 Sep 2022 | 220.30 | 225.90 | 226.40 | 216.30 | 31686 | -1.39% |
| 01 Sep 2022 | 223.40 | 223.40 | 227.45 | 221.05 | 43907 | -0.22% |
| 30 Aug 2022 | 223.90 | 220.95 | 224.70 | 218.40 | 70363 | 2.82% |
| 29 Aug 2022 | 217.75 | 211.10 | 221.30 | 209.70 | 50957 | 2.09% |
| 26 Aug 2022 | 213.30 | 213.75 | 216.00 | 212.35 | 28157 | 0.47% |
| 25 Aug 2022 | 212.30 | 215.20 | 215.20 | 212.00 | 44865 | -0.21% |
| 24 Aug 2022 | 212.75 | 213.95 | 215.45 | 212.25 | 28807 | -0.09% |
| 23 Aug 2022 | 212.95 | 213.50 | 214.55 | 212.00 | 18554 | 0.47% |
| 22 Aug 2022 | 211.95 | 214.80 | 214.80 | 211.50 | 23902 | -0.93% |
| 19 Aug 2022 | 213.95 | 216.00 | 219.15 | 213.00 | 42132 | -0.63% |
| 18 Aug 2022 | 215.30 | 216.90 | 217.40 | 214.55 | 31126 | -0.25% |
| 17 Aug 2022 | 215.85 | 216.35 | 217.25 | 213.85 | 52455 | 0.94% |
| 16 Aug 2022 | 213.85 | 217.95 | 217.95 | 212.25 | 26211 | -0.44% |
| 12 Aug 2022 | 214.80 | 212.10 | 219.00 | 212.05 | 21321 | 1.27% |
| 11 Aug 2022 | 212.10 | 213.00 | 213.90 | 211.25 | 24797 | -0.09% |
| 10 Aug 2022 | 212.30 | 214.05 | 216.45 | 211.00 | 28739 | -0.96% |
| 08 Aug 2022 | 214.35 | 218.90 | 219.80 | 213.05 | 40830 | -1.38% |
| 05 Aug 2022 | 217.35 | 224.50 | 224.50 | 216.30 | 45676 | -1.81% |
| 04 Aug 2022 | 221.35 | 223.05 | 233.95 | 216.00 | 184568 | -1.05% |
| 03 Aug 2022 | 223.70 | 230.25 | 230.90 | 222.35 | 33453 | -2.87% |
| 02 Aug 2022 | 230.30 | 222.55 | 232.00 | 221.35 | 47798 | 2.72% |
| 01 Aug 2022 | 224.20 | 211.00 | 225.55 | 211.00 | 51122 | 6.36% |
| 29 Jul 2022 | 210.80 | 217.00 | 217.40 | 208.00 | 53480 | -2.36% |
| 28 Jul 2022 | 215.90 | 217.45 | 217.45 | 215.00 | 18780 | 0.19% |
| 27 Jul 2022 | 215.50 | 214.65 | 218.95 | 212.75 | 19855 | 0.49% |
| 26 Jul 2022 | 214.45 | 222.80 | 223.00 | 212.80 | 29119 | -3.77% |
| 25 Jul 2022 | 222.85 | 226.95 | 226.95 | 222.00 | 21004 | -1.24% |
| 22 Jul 2022 | 225.65 | 231.30 | 231.35 | 221.80 | 17900 | -1.66% |
| 21 Jul 2022 | 229.45 | 231.40 | 231.45 | 228.30 | 12286 | -0.76% |
| 20 Jul 2022 | 231.20 | 227.00 | 232.60 | 223.55 | 42780 | 2.62% |
| 19 Jul 2022 | 225.30 | 216.00 | 227.50 | 216.00 | 23485 | 2.85% |
| 18 Jul 2022 | 219.05 | 219.00 | 220.15 | 217.55 | 7471 | 1.13% |
| 15 Jul 2022 | 216.60 | 215.80 | 217.80 | 215.10 | 11805 | 0.30% |
| 14 Jul 2022 | 215.95 | 221.00 | 222.00 | 214.15 | 12696 | -2.17% |
| 13 Jul 2022 | 220.75 | 220.65 | 223.85 | 220.20 | 8984 | 0.05% |
| 12 Jul 2022 | 220.65 | 222.20 | 223.90 | 220.00 | 13666 | -0.18% |
| 11 Jul 2022 | 221.05 | 220.60 | 225.00 | 220.15 | 15243 | -1.14% |
| 08 Jul 2022 | 223.60 | 225.85 | 225.85 | 222.05 | 10717 | 0.79% |
| 07 Jul 2022 | 221.85 | 221.70 | 226.05 | 221.05 | 17567 | 0.07% |
| 06 Jul 2022 | 221.70 | 224.15 | 224.55 | 220.55 | 12773 | -1.09% |
| 05 Jul 2022 | 224.15 | 218.65 | 239.55 | 218.50 | 35576 | 2.99% |
| 04 Jul 2022 | 217.65 | 219.55 | 219.55 | 216.50 | 8657 | 0.60% |
| 01 Jul 2022 | 216.35 | 221.85 | 221.85 | 213.05 | 5781 | -1.03% |
| 30 Jun 2022 | 218.60 | 220.20 | 222.95 | 217.05 | 13536 | -0.73% |
| 29 Jun 2022 | 220.20 | 220.85 | 223.20 | 219.65 | 5275 | -0.86% |
| 28 Jun 2022 | 222.10 | 222.50 | 225.00 | 219.00 | 9257 | -0.29% |
| 27 Jun 2022 | 222.75 | 223.90 | 226.00 | 219.90 | 9961 | 1.30% |
| 24 Jun 2022 | 219.90 | 215.40 | 223.00 | 214.35 | 30451 | 3.87% |
| 23 Jun 2022 | 211.70 | 215.50 | 217.00 | 210.05 | 10246 | -0.87% |
| 22 Jun 2022 | 213.55 | 210.00 | 216.25 | 210.00 | 16610 | 2.23% |
| 21 Jun 2022 | 208.90 | 205.05 | 212.80 | 204.35 | 10816 | 1.88% |
| 20 Jun 2022 | 205.05 | 212.00 | 212.05 | 203.25 | 18660 | -2.84% |
| 17 Jun 2022 | 211.05 | 211.50 | 213.50 | 206.00 | 15578 | -0.31% |
| 16 Jun 2022 | 211.70 | 222.20 | 222.50 | 211.00 | 17705 | -3.73% |
| 15 Jun 2022 | 219.90 | 218.10 | 220.85 | 217.65 | 12132 | 1.03% |
| 14 Jun 2022 | 217.65 | 220.00 | 221.65 | 216.20 | 10992 | -1.31% |
| 13 Jun 2022 | 220.55 | 226.50 | 226.50 | 220.05 | 16262 | -3.67% |
| 10 Jun 2022 | 228.95 | 231.80 | 231.80 | 227.20 | 15143 | -0.43% |
| 09 Jun 2022 | 229.95 | 234.00 | 234.00 | 227.80 | 12908 | -0.09% |
| 08 Jun 2022 | 230.15 | 229.05 | 232.35 | 228.10 | 18398 | 0.37% |
| 07 Jun 2022 | 229.30 | 229.05 | 229.50 | 225.65 | 11985 | 0.37% |
| 06 Jun 2022 | 228.45 | 231.80 | 231.80 | 227.10 | 10476 | -0.67% |
| 03 Jun 2022 | 230.00 | 230.90 | 232.85 | 229.00 | 21534 | 0.17% |
| 02 Jun 2022 | 229.60 | 227.65 | 230.95 | 226.30 | 16580 | 0.20% |
| 01 Jun 2022 | 229.15 | 227.00 | 231.80 | 227.00 | 22564 | 0.81% |
| 31 May 2022 | 227.30 | 226.00 | 228.75 | 224.25 | 68071 | 0.35% |
| 30 May 2022 | 226.50 | 226.65 | 231.25 | 225.70 | 22004 | 1.30% |
| 27 May 2022 | 223.60 | 223.05 | 225.15 | 222.10 | 141388 | 0.27% |
| 26 May 2022 | 223.00 | 224.00 | 226.70 | 221.00 | 22749 | -0.20% |
| 25 May 2022 | 223.45 | 226.15 | 226.15 | 221.00 | 20347 | 0.20% |
| 24 May 2022 | 223.00 | 227.95 | 227.95 | 221.25 | 12808 | -0.73% |
| 23 May 2022 | 224.65 | 228.65 | 228.70 | 224.00 | 17842 | -1.68% |
| 20 May 2022 | 228.50 | 227.00 | 232.20 | 227.00 | 21958 | 1.51% |
| 19 May 2022 | 225.10 | 225.50 | 226.00 | 224.00 | 29559 | -1.49% |
| 18 May 2022 | 228.50 | 231.90 | 234.70 | 228.20 | 24582 | -0.35% |
| 17 May 2022 | 229.30 | 230.95 | 231.00 | 227.15 | 15820 | 1.51% |
| 16 May 2022 | 225.90 | 229.00 | 231.85 | 223.55 | 27011 | -0.66% |
| 13 May 2022 | 227.40 | 231.00 | 253.40 | 225.00 | 124912 | 5.38% |
| 12 May 2022 | 215.80 | 218.55 | 220.95 | 213.00 | 36093 | -1.26% |
| 11 May 2022 | 218.55 | 225.65 | 227.50 | 217.00 | 27457 | -3.15% |
| 10 May 2022 | 225.65 | 229.65 | 232.55 | 222.00 | 11563 | -1.74% |
| 09 May 2022 | 229.65 | 229.50 | 233.05 | 225.50 | 24124 | -0.65% |
| 06 May 2022 | 231.15 | 232.95 | 233.35 | 228.00 | 26438 | -1.62% |
| 05 May 2022 | 234.95 | 239.60 | 243.80 | 226.00 | 31875 | -0.91% |
| 04 May 2022 | 237.10 | 247.90 | 248.35 | 235.00 | 32908 | -4.05% |
| 02 May 2022 | 247.10 | 249.05 | 249.05 | 244.00 | 18892 | -1.28% |
| 29 Apr 2022 | 250.30 | 251.15 | 255.00 | 249.25 | 23815 | -0.85% |
| 28 Apr 2022 | 252.45 | 257.05 | 262.05 | 252.10 | 20554 | -2.08% |
| 27 Apr 2022 | 257.80 | 258.15 | 260.95 | 254.00 | 33656 | -1.26% |
| 26 Apr 2022 | 261.10 | 264.95 | 267.75 | 260.00 | 31532 | -1.45% |
| 25 Apr 2022 | 264.95 | 260.65 | 268.70 | 258.10 | 39879 | 0.49% |
| 22 Apr 2022 | 263.65 | 261.90 | 276.00 | 260.50 | 100741 | 0.71% |
| 21 Apr 2022 | 261.80 | 264.95 | 265.70 | 258.25 | 33362 | -0.76% |
| 20 Apr 2022 | 263.80 | 269.90 | 269.90 | 254.20 | 51461 | -0.17% |
| 19 Apr 2022 | 264.25 | 270.50 | 271.85 | 258.10 | 122448 | 0.11% |
| 18 Apr 2022 | 263.95 | 243.00 | 284.00 | 242.05 | 407462 | 11.49% |
| 13 Apr 2022 | 236.75 | 239.50 | 239.50 | 235.50 | 10351 | 0.11% |
| 12 Apr 2022 | 236.50 | 241.00 | 241.70 | 234.95 | 17471 | -1.70% |
| 11 Apr 2022 | 240.60 | 244.50 | 244.50 | 240.00 | 14321 | 0.02% |
| 08 Apr 2022 | 240.55 | 247.00 | 247.00 | 239.05 | 20319 | -0.89% |
| 07 Apr 2022 | 242.70 | 238.15 | 248.95 | 237.80 | 69175 | 1.80% |
| 06 Apr 2022 | 238.40 | 231.30 | 241.70 | 231.30 | 40756 | 1.12% |
| 05 Apr 2022 | 235.75 | 233.35 | 242.70 | 230.30 | 59053 | 2.34% |
| 04 Apr 2022 | 230.35 | 223.20 | 230.95 | 223.20 | 44419 | 2.88% |
| 01 Apr 2022 | 223.90 | 214.85 | 229.00 | 212.00 | 76291 | 6.59% |
| 31 Mar 2022 | 210.05 | 216.05 | 217.95 | 209.30 | 72767 | -2.46% |
| 30 Mar 2022 | 215.35 | 215.00 | 223.00 | 213.80 | 66958 | 0.37% |
| 29 Mar 2022 | 214.55 | 220.00 | 222.95 | 212.55 | 92004 | -1.99% |
| 28 Mar 2022 | 218.90 | 225.40 | 225.55 | 210.05 | 138364 | -2.88% |
| 25 Mar 2022 | 225.40 | 229.95 | 230.75 | 224.90 | 45121 | -1.18% |
| 24 Mar 2022 | 228.10 | 231.00 | 233.00 | 227.60 | 43673 | -1.34% |
| 23 Mar 2022 | 231.20 | 234.00 | 236.25 | 230.00 | 36297 | -1.32% |
| 22 Mar 2022 | 234.30 | 233.90 | 238.15 | 231.35 | 37263 | 0.34% |
| 21 Mar 2022 | 233.50 | 240.00 | 241.05 | 232.00 | 34714 | -2.48% |
| 17 Mar 2022 | 239.45 | 237.00 | 241.75 | 236.35 | 27498 | 1.83% |
| 16 Mar 2022 | 235.15 | 236.00 | 236.80 | 233.40 | 24380 | 0.64% |
| 15 Mar 2022 | 233.65 | 239.40 | 240.00 | 233.00 | 26833 | -1.95% |
| 14 Mar 2022 | 238.30 | 240.35 | 242.90 | 236.90 | 27309 | -1.20% |
| 11 Mar 2022 | 241.20 | 242.00 | 245.75 | 240.05 | 18092 | -0.41% |
| 10 Mar 2022 | 242.20 | 242.00 | 246.00 | 240.00 | 25957 | 1.23% |
| 09 Mar 2022 | 239.25 | 235.05 | 240.85 | 235.05 | 20066 | 1.08% |
| 08 Mar 2022 | 236.70 | 234.00 | 238.85 | 233.10 | 18194 | 1.44% |
| 07 Mar 2022 | 233.35 | 239.00 | 240.00 | 230.00 | 33934 | -3.41% |
| 04 Mar 2022 | 241.60 | 245.00 | 245.20 | 240.35 | 19582 | -0.74% |
| 03 Mar 2022 | 243.40 | 249.00 | 249.00 | 242.10 | 18022 | 0.02% |
| 02 Mar 2022 | 243.35 | 238.00 | 246.70 | 238.00 | 19688 | 0.06% |
| 28 Feb 2022 | 243.20 | 245.80 | 247.00 | 239.35 | 17705 | -0.02% |
| 25 Feb 2022 | 243.25 | 240.00 | 249.75 | 240.00 | 31881 | 1.80% |
| 24 Feb 2022 | 238.95 | 250.00 | 253.95 | 232.75 | 59102 | -6.46% |
| 23 Feb 2022 | 255.45 | 259.85 | 260.00 | 255.00 | 16894 | 0.14% |
| 22 Feb 2022 | 255.10 | 256.15 | 258.35 | 250.00 | 24167 | -2.02% |
| 21 Feb 2022 | 260.35 | 264.30 | 265.25 | 258.05 | 29770 | -1.48% |
| 18 Feb 2022 | 264.25 | 267.05 | 269.95 | 263.00 | 22094 | -2.20% |
| 17 Feb 2022 | 270.20 | 268.00 | 273.50 | 267.45 | 21774 | 0.69% |
| 16 Feb 2022 | 268.35 | 269.95 | 271.80 | 267.00 | 18867 | 0.90% |
| 15 Feb 2022 | 265.95 | 275.00 | 277.40 | 262.50 | 48193 | -2.69% |
| 14 Feb 2022 | 273.30 | 284.15 | 284.15 | 265.00 | 70282 | -5.77% |
| 11 Feb 2022 | 290.05 | 289.00 | 292.80 | 283.80 | 73091 | 0.00% |
| 10 Feb 2022 | 290.05 | 290.00 | 292.80 | 285.00 | 105970 | 1.22% |
| 09 Feb 2022 | 286.55 | 277.25 | 288.00 | 276.70 | 71805 | 2.05% |
| 08 Feb 2022 | 280.80 | 278.00 | 283.15 | 274.00 | 88833 | 0.61% |
| 07 Feb 2022 | 279.10 | 275.05 | 282.00 | 274.40 | 105554 | 1.47% |
| 04 Feb 2022 | 275.05 | 271.00 | 276.55 | 264.95 | 204826 | 3.01% |
| 03 Feb 2022 | 267.00 | 269.35 | 269.35 | 264.85 | 109063 | -0.87% |
| 02 Feb 2022 | 269.35 | 266.95 | 279.00 | 266.30 | 207165 | 3.22% |
| 01 Feb 2022 | 260.95 | 260.20 | 264.75 | 259.50 | 25319 | 0.29% |
| 31 Jan 2022 | 260.20 | 259.00 | 264.95 | 259.00 | 26679 | 1.21% |
| 28 Jan 2022 | 257.10 | 258.00 | 260.25 | 256.25 | 25449 | 0.59% |
| 27 Jan 2022 | 255.60 | 258.15 | 259.00 | 255.50 | 28559 | -1.08% |
| 25 Jan 2022 | 258.40 | 259.00 | 262.50 | 255.30 | 63530 | -0.88% |
| 24 Jan 2022 | 260.70 | 274.00 | 274.00 | 259.00 | 54506 | -3.91% |
| 21 Jan 2022 | 271.30 | 274.25 | 274.25 | 270.50 | 44751 | -0.53% |
| 20 Jan 2022 | 272.75 | 271.55 | 277.20 | 271.55 | 38781 | 0.00% |
| 19 Jan 2022 | 272.75 | 278.50 | 278.50 | 272.00 | 40399 | -1.37% |
| 18 Jan 2022 | 276.55 | 285.20 | 288.20 | 274.85 | 96869 | -2.24% |
| 17 Jan 2022 | 282.90 | 273.00 | 285.20 | 273.00 | 82832 | 3.55% |
| 14 Jan 2022 | 273.20 | 273.40 | 275.65 | 268.00 | 42170 | -1.03% |
| 13 Jan 2022 | 276.05 | 272.10 | 281.20 | 272.10 | 106132 | 1.32% |
| 12 Jan 2022 | 272.45 | 274.80 | 274.80 | 271.10 | 42950 | 0.57% |
| 11 Jan 2022 | 270.90 | 275.00 | 275.00 | 270.05 | 34078 | -1.02% |
| 10 Jan 2022 | 273.70 | 273.90 | 276.95 | 270.60 | 55723 | 1.39% |
| 07 Jan 2022 | 269.95 | 271.40 | 274.75 | 269.50 | 44357 | -0.50% |
| 06 Jan 2022 | 271.30 | 272.15 | 273.35 | 270.00 | 44296 | -0.71% |
| 05 Jan 2022 | 273.25 | 272.55 | 277.75 | 272.25 | 53097 | -0.09% |
| 04 Jan 2022 | 273.50 | 277.50 | 280.00 | 272.60 | 60369 | -0.53% |
| 03 Jan 2022 | 274.95 | 273.00 | 281.00 | 272.50 | 113325 | -0.36% |
| 31 Dec 2021 | 275.95 | 281.80 | 281.85 | 275.40 | 72869 | -1.41% |
| 30 Dec 2021 | 279.90 | 281.80 | 288.90 | 278.00 | 124339 | 0.68% |
| 29 Dec 2021 | 278.00 | 267.00 | 290.75 | 263.05 | 376376 | 5.82% |
| 28 Dec 2021 | 262.70 | 263.05 | 268.30 | 262.15 | 97301 | 0.08% |
| 27 Dec 2021 | 262.50 | 267.90 | 267.90 | 260.60 | 32033 | -1.35% |
| 24 Dec 2021 | 266.10 | 262.50 | 269.45 | 261.65 | 45139 | 0.80% |
| 23 Dec 2021 | 264.00 | 266.95 | 267.25 | 263.05 | 48041 | -0.30% |
| 22 Dec 2021 | 264.80 | 265.00 | 269.60 | 263.00 | 46151 | 0.06% |
| 21 Dec 2021 | 264.65 | 263.95 | 268.95 | 263.25 | 45651 | 1.03% |
| 20 Dec 2021 | 261.95 | 273.00 | 273.95 | 258.05 | 74421 | -4.54% |
| 17 Dec 2021 | 274.40 | 283.80 | 283.80 | 273.40 | 60932 | -2.21% |
| 16 Dec 2021 | 280.60 | 284.80 | 284.80 | 280.05 | 33533 | -0.55% |
| 15 Dec 2021 | 282.15 | 284.00 | 290.30 | 281.25 | 46350 | -0.27% |
| 14 Dec 2021 | 282.90 | 282.90 | 285.55 | 281.10 | 36521 | -0.19% |
| 13 Dec 2021 | 283.45 | 289.10 | 291.20 | 282.10 | 60511 | -1.85% |
| 10 Dec 2021 | 288.80 | 291.00 | 295.00 | 286.50 | 48279 | 0.09% |
| 09 Dec 2021 | 288.55 | 284.75 | 295.45 | 282.60 | 126814 | 2.11% |
| 08 Dec 2021 | 282.60 | 282.40 | 285.25 | 281.40 | 50090 | 0.75% |
| 07 Dec 2021 | 280.50 | 284.90 | 284.90 | 279.55 | 44930 | -0.46% |
| 06 Dec 2021 | 281.80 | 281.05 | 288.75 | 280.20 | 47358 | 0.48% |
| 03 Dec 2021 | 280.45 | 283.00 | 288.50 | 280.00 | 59424 | -0.60% |
| 02 Dec 2021 | 282.15 | 286.35 | 291.00 | 280.00 | 41347 | -0.02% |
| 01 Dec 2021 | 282.20 | 287.45 | 287.45 | 280.50 | 30387 | -0.37% |
| 30 Nov 2021 | 283.25 | 280.70 | 287.45 | 280.70 | 44789 | 0.69% |
| 29 Nov 2021 | 281.30 | 298.50 | 298.50 | 280.00 | 66395 | -4.40% |
| 26 Nov 2021 | 294.25 | 300.75 | 301.80 | 291.20 | 55623 | -2.95% |
| 25 Nov 2021 | 303.20 | 303.50 | 310.70 | 300.75 | 69028 | 1.39% |
| 24 Nov 2021 | 299.05 | 285.60 | 309.60 | 285.60 | 154149 | 4.75% |
| 23 Nov 2021 | 285.50 | 284.95 | 287.70 | 282.20 | 39379 | 1.58% |
| 22 Nov 2021 | 281.05 | 292.55 | 297.90 | 277.00 | 76222 | -4.66% |
| 18 Nov 2021 | 294.80 | 299.00 | 302.75 | 294.00 | 56536 | -1.31% |
| 17 Nov 2021 | 298.70 | 292.15 | 306.70 | 291.60 | 115886 | 2.26% |
| 16 Nov 2021 | 292.10 | 296.00 | 297.00 | 291.55 | 69337 | -1.05% |
| 15 Nov 2021 | 295.20 | 304.00 | 304.00 | 294.50 | 144236 | -2.09% |
| 12 Nov 2021 | 301.50 | 306.15 | 306.95 | 301.05 | 80913 | -1.20% |
| 11 Nov 2021 | 305.15 | 308.00 | 308.00 | 304.10 | 48480 | -0.52% |
| 10 Nov 2021 | 306.75 | 307.00 | 313.00 | 306.00 | 77065 | 0.05% |
| 09 Nov 2021 | 306.60 | 306.00 | 312.00 | 306.00 | 71582 | 0.43% |
| 08 Nov 2021 | 305.30 | 310.40 | 312.25 | 305.00 | 74781 | -1.48% |
| 04 Nov 2021 | 309.90 | 309.00 | 311.80 | 307.05 | 20637 | 1.34% |
| 03 Nov 2021 | 305.80 | 312.00 | 312.70 | 305.00 | 67301 | -1.62% |
| 02 Nov 2021 | 310.85 | 315.00 | 317.50 | 309.95 | 109445 | -0.61% |
| 01 Nov 2021 | 312.75 | 311.00 | 324.00 | 305.00 | 165010 | 1.41% |
| 29 Oct 2021 | 308.40 | 314.00 | 315.00 | 307.10 | 89414 | -1.89% |
| 28 Oct 2021 | 314.35 | 326.00 | 326.00 | 313.00 | 85854 | -3.23% |
| 27 Oct 2021 | 324.85 | 323.00 | 328.70 | 320.00 | 57912 | 1.53% |
| 26 Oct 2021 | 319.95 | 316.15 | 324.50 | 316.15 | 105127 | 0.87% |
| 25 Oct 2021 | 317.20 | 326.00 | 328.80 | 312.50 | 82058 | -3.03% |
| 22 Oct 2021 | 327.10 | 334.30 | 338.00 | 326.00 | 67010 | -1.76% |
| 21 Oct 2021 | 332.95 | 336.00 | 337.50 | 332.25 | 55610 | -0.58% |
| 20 Oct 2021 | 334.90 | 342.00 | 342.05 | 334.20 | 84944 | -1.53% |
| 19 Oct 2021 | 340.10 | 341.00 | 354.90 | 336.05 | 183605 | -0.09% |
| 18 Oct 2021 | 340.40 | 349.00 | 350.40 | 340.00 | 94222 | -1.90% |
| 14 Oct 2021 | 347.00 | 346.50 | 354.95 | 346.05 | 67927 | 0.29% |
| 13 Oct 2021 | 346.00 | 352.00 | 352.00 | 345.00 | 74417 | -0.79% |
| 12 Oct 2021 | 348.75 | 353.50 | 356.50 | 348.00 | 71767 | -1.75% |
| 11 Oct 2021 | 354.95 | 360.20 | 362.60 | 353.00 | 80446 | -1.32% |
| 08 Oct 2021 | 359.70 | 364.40 | 364.95 | 359.00 | 54198 | -0.98% |
| 07 Oct 2021 | 363.25 | 363.80 | 366.00 | 356.30 | 98824 | 0.69% |
| 06 Oct 2021 | 360.75 | 366.00 | 369.05 | 360.00 | 51273 | -1.41% |
| 05 Oct 2021 | 365.90 | 370.00 | 372.75 | 363.20 | 64104 | -0.75% |
| 04 Oct 2021 | 368.65 | 359.90 | 384.00 | 355.55 | 135437 | 2.85% |
| 01 Oct 2021 | 358.45 | 361.05 | 361.55 | 357.50 | 49080 | -0.72% |
| 30 Sep 2021 | 361.05 | 361.90 | 364.75 | 360.10 | 54359 | 0.08% |
| 29 Sep 2021 | 360.75 | 361.00 | 367.80 | 360.00 | 78570 | 0.04% |
| 28 Sep 2021 | 360.60 | 370.80 | 373.60 | 357.00 | 184086 | -2.84% |
| 27 Sep 2021 | 371.15 | 376.75 | 382.00 | 368.70 | 164402 | -1.15% |
| 24 Sep 2021 | 375.45 | 382.25 | 387.40 | 372.95 | 157590 | -0.99% |
| 23 Sep 2021 | 379.20 | 376.90 | 389.00 | 368.45 | 188979 | 1.85% |
| 22 Sep 2021 | 372.30 | 376.75 | 378.05 | 371.05 | 47626 | 0.23% |
| 21 Sep 2021 | 371.45 | 370.75 | 375.60 | 365.80 | 54108 | -0.96% |
| 20 Sep 2021 | 375.05 | 379.50 | 384.00 | 373.50 | 185119 | -2.57% |
| 17 Sep 2021 | 384.95 | 387.65 | 389.40 | 379.25 | 113435 | 0.01% |
| 16 Sep 2021 | 384.90 | 386.00 | 386.95 | 378.10 | 96325 | -0.56% |
| 15 Sep 2021 | 387.05 | 380.00 | 389.90 | 377.50 | 208916 | 2.67% |
| 14 Sep 2021 | 377.00 | 372.00 | 379.00 | 370.50 | 283508 | 2.07% |
| 13 Sep 2021 | 369.35 | 376.00 | 381.65 | 367.00 | 517639 | -4.25% |
| 09 Sep 2021 | 385.75 | 388.00 | 395.90 | 384.05 | 226032 | -2.75% |
| 08 Sep 2021 | 396.65 | 404.00 | 411.10 | 392.00 | 430392 | -0.33% |
| 07 Sep 2021 | 397.95 | 394.10 | 404.40 | 394.10 | 215336 | 1.05% |
| 06 Sep 2021 | 393.80 | 392.00 | 401.45 | 392.00 | 196629 | 0.43% |
| 03 Sep 2021 | 392.10 | 398.60 | 399.20 | 390.35 | 142188 | -0.63% |
| 02 Sep 2021 | 394.60 | 399.70 | 403.95 | 392.05 | 228236 | -0.57% |
| 01 Sep 2021 | 396.85 | 392.00 | 404.80 | 387.50 | 645507 | 1.52% |
| 31 Aug 2021 | 390.90 | 359.00 | 394.80 | 356.15 | 1335497 | 9.73% |
| 30 Aug 2021 | 356.25 | 351.70 | 360.20 | 349.25 | 267011 | 2.37% |
| 27 Aug 2021 | 348.00 | 345.95 | 352.70 | 344.05 | 198540 | 0.94% |
| 26 Aug 2021 | 344.75 | 348.00 | 351.40 | 343.60 | 155491 | -0.52% |
| 25 Aug 2021 | 346.55 | 353.80 | 356.00 | 344.70 | 237878 | -0.76% |
| 24 Aug 2021 | 349.20 | 342.00 | 361.70 | 332.05 | 810181 | 2.30% |
| 23 Aug 2021 | 341.35 | 369.25 | 376.00 | 338.00 | 716162 | -6.91% |
| 20 Aug 2021 | 366.70 | 383.10 | 385.50 | 364.00 | 575989 | -5.56% |
| 18 Aug 2021 | 388.30 | 407.95 | 407.95 | 385.40 | 828719 | -3.30% |
| 17 Aug 2021 | 401.55 | 411.00 | 424.80 | 395.00 | 1489590 | -1.38% |
