ZOTA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 1549.30 | 1580.00 | 1580.00 | 1540.40 | 70400 | -1.10% |
| 18 Dec 2025 | 1566.60 | 1649.30 | 1655.00 | 1560.70 | 142883 | -4.68% |
| 17 Dec 2025 | 1643.60 | 1667.70 | 1667.70 | 1628.00 | 86656 | -0.66% |
| 16 Dec 2025 | 1654.50 | 1703.90 | 1705.50 | 1646.70 | 83090 | -1.93% |
| 15 Dec 2025 | 1687.00 | 1670.00 | 1714.70 | 1669.20 | 68760 | 1.01% |
| 12 Dec 2025 | 1670.20 | 1629.00 | 1680.00 | 1629.00 | 62301 | 2.54% |
| 11 Dec 2025 | 1628.90 | 1585.00 | 1635.00 | 1536.00 | 44784 | 2.52% |
| 10 Dec 2025 | 1588.80 | 1572.60 | 1625.00 | 1572.60 | 35152 | 0.49% |
| 09 Dec 2025 | 1581.00 | 1580.00 | 1600.00 | 1521.10 | 93913 | -0.41% |
| 08 Dec 2025 | 1587.50 | 1580.00 | 1634.00 | 1575.50 | 61964 | 0.53% |
| 05 Dec 2025 | 1579.10 | 1591.00 | 1618.70 | 1570.00 | 22133 | -0.93% |
| 04 Dec 2025 | 1593.90 | 1610.10 | 1634.40 | 1586.00 | 26256 | -1.53% |
| 03 Dec 2025 | 1618.60 | 1601.00 | 1640.00 | 1584.30 | 30474 | 0.91% |
| 02 Dec 2025 | 1604.00 | 1627.40 | 1627.40 | 1591.10 | 25017 | -1.64% |
| 01 Dec 2025 | 1630.80 | 1598.00 | 1689.10 | 1590.20 | 153578 | 3.59% |
| 28 Nov 2025 | 1574.30 | 1540.00 | 1585.80 | 1526.10 | 52058 | 2.79% |
| 27 Nov 2025 | 1531.50 | 1570.00 | 1577.70 | 1528.00 | 84041 | -1.47% |
| 26 Nov 2025 | 1554.40 | 1578.10 | 1608.90 | 1550.00 | 44724 | -0.89% |
| 25 Nov 2025 | 1568.30 | 1616.00 | 1627.20 | 1533.50 | 118559 | -3.71% |
| 24 Nov 2025 | 1628.70 | 1678.00 | 1699.00 | 1617.00 | 116074 | -3.35% |
| 21 Nov 2025 | 1685.10 | 1669.70 | 1740.00 | 1660.10 | 134894 | 0.92% |
| 20 Nov 2025 | 1669.70 | 1669.00 | 1712.70 | 1650.00 | 133654 | 1.28% |
| 19 Nov 2025 | 1648.60 | 1567.00 | 1674.00 | 1567.00 | 172523 | 4.70% |
| 18 Nov 2025 | 1574.60 | 1575.20 | 1594.60 | 1557.50 | 16553 | -0.25% |
| 17 Nov 2025 | 1578.50 | 1633.00 | 1633.00 | 1575.00 | 45745 | -1.16% |
| 14 Nov 2025 | 1597.10 | 1530.00 | 1622.00 | 1530.00 | 98469 | 3.72% |
| 13 Nov 2025 | 1539.80 | 1533.00 | 1563.40 | 1518.00 | 48866 | 0.48% |
| 12 Nov 2025 | 1532.50 | 1520.00 | 1553.90 | 1506.80 | 23926 | 1.56% |
| 11 Nov 2025 | 1508.90 | 1536.00 | 1536.00 | 1501.00 | 39620 | -1.42% |
| 10 Nov 2025 | 1530.60 | 1552.00 | 1565.00 | 1510.10 | 31438 | -0.30% |
| 07 Nov 2025 | 1535.20 | 1528.00 | 1544.00 | 1502.50 | 31367 | 0.44% |
| 06 Nov 2025 | 1528.50 | 1610.00 | 1610.00 | 1503.00 | 54587 | -2.04% |
| 04 Nov 2025 | 1560.40 | 1582.90 | 1600.00 | 1549.50 | 48071 | -0.93% |
| 03 Nov 2025 | 1575.10 | 1518.00 | 1600.00 | 1511.00 | 77567 | 4.24% |
| 31 Oct 2025 | 1511.00 | 1552.90 | 1563.00 | 1500.00 | 42407 | -2.60% |
| 30 Oct 2025 | 1551.30 | 1570.00 | 1570.00 | 1536.00 | 26761 | -0.28% |
| 29 Oct 2025 | 1555.60 | 1568.40 | 1570.00 | 1545.00 | 12958 | -0.82% |
| 28 Oct 2025 | 1568.50 | 1573.00 | 1583.20 | 1538.00 | 52393 | -0.15% |
| 27 Oct 2025 | 1570.90 | 1534.00 | 1578.30 | 1525.00 | 54528 | 3.25% |
| 24 Oct 2025 | 1521.50 | 1550.00 | 1550.00 | 1502.00 | 56894 | -1.34% |
| 23 Oct 2025 | 1542.10 | 1625.00 | 1627.70 | 1529.90 | 162931 | -3.92% |
| 21 Oct 2025 | 1605.10 | 1600.00 | 1614.00 | 1575.00 | 51958 | 2.64% |
| 20 Oct 2025 | 1563.80 | 1543.50 | 1599.80 | 1522.60 | 128267 | 2.71% |
| 17 Oct 2025 | 1522.60 | 1523.00 | 1570.00 | 1500.00 | 105313 | -1.03% |
| 16 Oct 2025 | 1538.40 | 1504.00 | 1548.00 | 1495.00 | 126080 | 2.11% |
| 15 Oct 2025 | 1506.60 | 1479.00 | 1515.00 | 1470.50 | 66666 | 1.15% |
| 14 Oct 2025 | 1489.40 | 1459.00 | 1498.20 | 1458.00 | 86348 | 2.18% |
| 13 Oct 2025 | 1457.60 | 1465.10 | 1468.20 | 1375.60 | 187631 | -0.02% |
| 10 Oct 2025 | 1457.90 | 1559.00 | 1562.30 | 1420.50 | 155937 | -5.58% |
| 09 Oct 2025 | 1544.00 | 1484.00 | 1577.00 | 1484.00 | 188844 | 4.04% |
| 08 Oct 2025 | 1484.00 | 1509.90 | 1516.00 | 1480.00 | 24128 | -1.34% |
| 07 Oct 2025 | 1504.20 | 1530.00 | 1544.90 | 1491.20 | 43419 | -2.32% |
| 06 Oct 2025 | 1540.00 | 1507.90 | 1548.00 | 1498.10 | 81777 | 2.13% |
| 03 Oct 2025 | 1507.90 | 1438.80 | 1521.00 | 1434.70 | 125057 | 4.80% |
| 01 Oct 2025 | 1438.80 | 1421.00 | 1450.00 | 1400.00 | 75157 | 2.22% |
| 30 Sep 2025 | 1407.50 | 1392.00 | 1423.40 | 1382.20 | 30354 | 0.50% |
| 29 Sep 2025 | 1400.50 | 1426.20 | 1430.00 | 1395.00 | 39015 | -2.05% |
| 26 Sep 2025 | 1429.80 | 1484.60 | 1484.60 | 1411.00 | 58888 | -3.69% |
| 25 Sep 2025 | 1484.60 | 1474.40 | 1499.00 | 1450.00 | 32829 | 1.50% |
| 24 Sep 2025 | 1462.70 | 1463.10 | 1514.60 | 1445.70 | 71986 | -0.24% |
| 23 Sep 2025 | 1466.20 | 1438.00 | 1475.00 | 1412.20 | 57953 | 3.07% |
| 22 Sep 2025 | 1422.50 | 1440.00 | 1457.60 | 1415.10 | 54523 | -1.58% |
| 19 Sep 2025 | 1445.30 | 1466.10 | 1478.90 | 1440.00 | 35218 | -1.85% |
| 18 Sep 2025 | 1472.60 | 1464.00 | 1509.00 | 1462.30 | 74104 | 1.04% |
| 17 Sep 2025 | 1457.50 | 1470.00 | 1479.80 | 1445.00 | 64093 | -0.80% |
| 16 Sep 2025 | 1469.20 | 1501.00 | 1508.90 | 1460.00 | 46305 | -2.12% |
| 15 Sep 2025 | 1501.00 | 1529.80 | 1555.00 | 1490.00 | 55889 | -1.41% |
| 12 Sep 2025 | 1522.40 | 1523.00 | 1549.00 | 1470.10 | 98101 | 0.60% |
| 11 Sep 2025 | 1513.30 | 1489.80 | 1523.70 | 1485.20 | 50820 | 0.90% |
| 10 Sep 2025 | 1499.80 | 1501.00 | 1522.80 | 1454.90 | 85551 | 0.31% |
| 09 Sep 2025 | 1495.10 | 1529.30 | 1545.00 | 1475.50 | 129159 | -0.49% |
| 08 Sep 2025 | 1502.40 | 1359.50 | 1528.00 | 1339.00 | 438413 | 11.74% |
| 05 Sep 2025 | 1344.50 | 1328.00 | 1369.00 | 1328.00 | 56475 | 1.39% |
| 04 Sep 2025 | 1326.10 | 1342.00 | 1369.40 | 1312.10 | 116948 | 0.01% |
| 03 Sep 2025 | 1326.00 | 1208.00 | 1339.00 | 1203.00 | 249415 | 9.99% |
| 02 Sep 2025 | 1205.60 | 1199.00 | 1221.00 | 1199.00 | 25563 | -0.16% |
| 01 Sep 2025 | 1207.50 | 1208.80 | 1230.00 | 1202.50 | 44609 | 0.63% |
| 29 Aug 2025 | 1200.00 | 1187.00 | 1235.70 | 1187.00 | 39682 | -0.15% |
| 28 Aug 2025 | 1201.80 | 1191.00 | 1230.00 | 1143.80 | 42161 | -0.21% |
| 26 Aug 2025 | 1204.30 | 1235.00 | 1241.60 | 1197.00 | 56860 | -2.67% |
| 25 Aug 2025 | 1237.30 | 1269.70 | 1270.00 | 1223.20 | 40231 | -2.55% |
| 22 Aug 2025 | 1269.70 | 1280.00 | 1292.90 | 1257.30 | 33784 | -0.74% |
| 21 Aug 2025 | 1279.20 | 1327.00 | 1330.20 | 1274.30 | 49089 | -2.87% |
| 20 Aug 2025 | 1317.00 | 1348.60 | 1357.70 | 1311.70 | 43978 | -1.86% |
| 19 Aug 2025 | 1341.90 | 1365.90 | 1384.60 | 1337.00 | 89149 | -1.25% |
| 18 Aug 2025 | 1358.90 | 1377.00 | 1397.30 | 1336.00 | 78823 | -1.42% |
| 14 Aug 2025 | 1378.50 | 1337.10 | 1387.30 | 1325.10 | 147767 | 2.93% |
| 13 Aug 2025 | 1339.30 | 1353.00 | 1370.00 | 1321.90 | 193385 | 0.51% |
| 12 Aug 2025 | 1332.50 | 1213.00 | 1348.90 | 1195.40 | 499042 | 10.71% |
| 11 Aug 2025 | 1203.60 | 1220.00 | 1239.00 | 1172.80 | 77363 | 0.07% |
| 08 Aug 2025 | 1202.70 | 1212.10 | 1238.80 | 1189.90 | 54334 | -0.78% |
| 07 Aug 2025 | 1212.10 | 1185.00 | 1218.60 | 1182.00 | 40808 | 1.55% |
| 06 Aug 2025 | 1193.60 | 1213.80 | 1214.00 | 1178.20 | 39090 | -1.08% |
| 05 Aug 2025 | 1206.60 | 1230.00 | 1242.20 | 1196.70 | 42985 | -0.94% |
| 04 Aug 2025 | 1218.10 | 1216.60 | 1231.30 | 1191.20 | 50265 | 0.50% |
| 01 Aug 2025 | 1212.10 | 1223.90 | 1276.90 | 1204.00 | 139118 | -0.17% |
| 31 Jul 2025 | 1214.15 | 1212.20 | 1259.90 | 1186.85 | 116398 | -1.68% |
| 30 Jul 2025 | 1234.85 | 1235.00 | 1242.10 | 1216.05 | 56295 | 0.49% |
| 29 Jul 2025 | 1228.80 | 1190.00 | 1237.15 | 1174.70 | 82826 | 3.43% |
| 28 Jul 2025 | 1188.10 | 1200.65 | 1245.30 | 1161.00 | 122492 | -1.12% |
| 25 Jul 2025 | 1201.50 | 1208.50 | 1220.00 | 1177.15 | 61764 | 0.54% |
| 24 Jul 2025 | 1195.10 | 1182.00 | 1209.80 | 1181.00 | 22483 | 1.10% |
| 23 Jul 2025 | 1182.15 | 1207.00 | 1207.00 | 1178.00 | 36544 | -1.31% |
| 22 Jul 2025 | 1197.90 | 1210.00 | 1238.30 | 1192.00 | 71981 | -0.01% |
| 21 Jul 2025 | 1198.05 | 1214.00 | 1253.80 | 1160.35 | 117502 | -0.55% |
| 18 Jul 2025 | 1204.70 | 1218.75 | 1229.20 | 1183.05 | 50797 | -0.38% |
| 17 Jul 2025 | 1209.25 | 1185.00 | 1231.00 | 1175.00 | 90822 | 3.21% |
| 16 Jul 2025 | 1171.65 | 1197.00 | 1211.30 | 1170.00 | 36055 | -1.82% |
| 15 Jul 2025 | 1193.35 | 1221.70 | 1240.00 | 1185.00 | 41531 | -1.89% |
| 14 Jul 2025 | 1216.30 | 1202.95 | 1254.55 | 1143.45 | 124012 | 1.09% |
| 11 Jul 2025 | 1203.20 | 1275.00 | 1275.00 | 1190.05 | 116077 | -6.87% |
| 10 Jul 2025 | 1291.90 | 1220.70 | 1305.00 | 1200.00 | 124836 | 5.90% |
| 09 Jul 2025 | 1219.90 | 1233.15 | 1249.00 | 1189.95 | 63245 | -0.97% |
| 08 Jul 2025 | 1231.80 | 1279.00 | 1291.00 | 1225.00 | 188559 | -4.49% |
| 07 Jul 2025 | 1289.75 | 1198.70 | 1299.00 | 1172.55 | 461978 | 7.50% |
| 04 Jul 2025 | 1199.80 | 1146.95 | 1210.25 | 1105.00 | 398005 | 4.61% |
| 03 Jul 2025 | 1146.95 | 1115.00 | 1155.00 | 1101.00 | 235956 | 2.31% |
| 02 Jul 2025 | 1121.00 | 1098.00 | 1149.00 | 1075.25 | 663188 | 2.80% |
| 01 Jul 2025 | 1090.45 | 975.00 | 1112.70 | 968.25 | 1041720 | 11.90% |
| 30 Jun 2025 | 974.50 | 990.60 | 991.80 | 970.00 | 12293 | -1.01% |
| 27 Jun 2025 | 984.40 | 942.75 | 1004.80 | 941.20 | 78810 | 4.42% |
| 26 Jun 2025 | 942.75 | 956.00 | 956.65 | 941.00 | 15270 | -1.27% |
| 25 Jun 2025 | 954.85 | 962.50 | 969.00 | 940.10 | 20000 | -0.30% |
| 24 Jun 2025 | 957.75 | 941.80 | 960.00 | 938.70 | 27588 | 2.79% |
| 23 Jun 2025 | 931.75 | 937.00 | 937.00 | 925.30 | 21635 | -0.47% |
| 20 Jun 2025 | 936.15 | 931.10 | 943.05 | 917.20 | 24964 | 1.05% |
| 19 Jun 2025 | 926.45 | 949.20 | 958.10 | 923.10 | 27067 | -2.15% |
| 18 Jun 2025 | 946.85 | 953.90 | 955.10 | 942.20 | 18477 | -0.43% |
| 17 Jun 2025 | 950.90 | 975.00 | 978.45 | 950.00 | 18226 | -0.93% |
| 16 Jun 2025 | 959.80 | 962.20 | 968.10 | 920.65 | 50665 | -0.38% |
| 13 Jun 2025 | 963.45 | 972.50 | 980.00 | 954.10 | 48613 | -2.89% |
| 12 Jun 2025 | 992.15 | 1000.00 | 1050.00 | 980.40 | 173766 | 1.27% |
| 11 Jun 2025 | 979.75 | 962.20 | 1008.00 | 962.20 | 50748 | 1.16% |
| 10 Jun 2025 | 968.55 | 987.00 | 989.25 | 961.05 | 17066 | -1.43% |
| 09 Jun 2025 | 982.65 | 941.70 | 1004.95 | 933.20 | 63270 | 4.35% |
| 06 Jun 2025 | 941.70 | 959.70 | 965.85 | 938.10 | 36723 | -1.17% |
| 05 Jun 2025 | 952.85 | 964.80 | 973.70 | 950.25 | 16384 | -1.21% |
| 04 Jun 2025 | 964.55 | 967.90 | 972.20 | 951.05 | 11200 | 0.05% |
| 03 Jun 2025 | 964.10 | 972.85 | 975.65 | 952.05 | 16939 | -0.90% |
| 02 Jun 2025 | 972.85 | 1009.00 | 1012.10 | 966.10 | 37055 | -2.66% |
| 30 May 2025 | 999.45 | 1014.80 | 1014.80 | 983.25 | 29182 | 0.25% |
| 29 May 2025 | 997.00 | 1007.15 | 1017.00 | 971.75 | 30692 | -0.51% |
| 28 May 2025 | 1002.15 | 1003.75 | 1005.00 | 993.45 | 14981 | 0.34% |
| 27 May 2025 | 998.80 | 1001.35 | 1006.40 | 995.05 | 18499 | -0.25% |
| 26 May 2025 | 1001.35 | 999.80 | 1022.00 | 998.00 | 20247 | 0.16% |
| 23 May 2025 | 999.80 | 996.00 | 1006.00 | 982.00 | 31813 | 0.31% |
| 22 May 2025 | 996.75 | 1010.30 | 1010.30 | 987.70 | 50927 | -0.35% |
| 21 May 2025 | 1000.30 | 995.90 | 1012.00 | 984.00 | 39643 | 1.53% |
| 20 May 2025 | 985.25 | 1003.60 | 1007.45 | 981.20 | 32248 | -0.36% |
| 19 May 2025 | 988.80 | 984.80 | 1005.00 | 961.40 | 90321 | 1.23% |
| 16 May 2025 | 976.75 | 957.00 | 983.95 | 955.00 | 46881 | 2.54% |
| 15 May 2025 | 952.55 | 960.00 | 985.00 | 948.00 | 51266 | -1.29% |
| 14 May 2025 | 964.95 | 949.70 | 970.00 | 941.15 | 86750 | 2.59% |
| 13 May 2025 | 940.55 | 888.00 | 949.00 | 884.00 | 173929 | 6.16% |
| 12 May 2025 | 886.00 | 834.90 | 890.00 | 834.90 | 79428 | 7.69% |
| 09 May 2025 | 822.75 | 810.50 | 833.95 | 801.90 | 39240 | -0.72% |
| 08 May 2025 | 828.75 | 858.00 | 872.00 | 810.00 | 65580 | -2.34% |
| 07 May 2025 | 848.60 | 851.00 | 857.00 | 827.55 | 45293 | -0.42% |
| 06 May 2025 | 852.20 | 900.05 | 909.80 | 850.00 | 50694 | -5.32% |
| 05 May 2025 | 900.05 | 900.65 | 909.00 | 888.65 | 68730 | 0.93% |
| 02 May 2025 | 891.75 | 861.00 | 915.00 | 861.00 | 114953 | 2.58% |
| 30 Apr 2025 | 869.30 | 874.90 | 875.00 | 856.05 | 33924 | -0.27% |
| 29 Apr 2025 | 871.65 | 848.00 | 880.45 | 848.00 | 63267 | 3.04% |
| 28 Apr 2025 | 845.90 | 848.10 | 863.35 | 839.60 | 39578 | 0.84% |
| 25 Apr 2025 | 838.85 | 883.30 | 893.00 | 834.20 | 108583 | -5.03% |
| 24 Apr 2025 | 883.30 | 868.00 | 890.00 | 865.00 | 37599 | 2.20% |
| 23 Apr 2025 | 864.30 | 888.90 | 888.90 | 860.00 | 24519 | -1.69% |
| 22 Apr 2025 | 879.15 | 888.75 | 893.70 | 875.00 | 29431 | -0.59% |
| 21 Apr 2025 | 884.35 | 891.75 | 903.95 | 870.00 | 61171 | 0.11% |
| 17 Apr 2025 | 883.40 | 868.60 | 906.90 | 855.50 | 94513 | 2.51% |
| 16 Apr 2025 | 861.75 | 839.00 | 875.65 | 832.85 | 51422 | 2.45% |
| 15 Apr 2025 | 841.15 | 794.95 | 855.05 | 794.95 | 59749 | 6.98% |
| 11 Apr 2025 | 786.25 | 782.10 | 809.00 | 782.10 | 28729 | 1.75% |
| 09 Apr 2025 | 772.70 | 780.10 | 790.95 | 760.00 | 24630 | -2.13% |
| 08 Apr 2025 | 789.55 | 779.00 | 801.10 | 779.00 | 25599 | 3.44% |
| 07 Apr 2025 | 763.30 | 776.20 | 779.95 | 752.00 | 44885 | -6.41% |
| 04 Apr 2025 | 815.55 | 838.30 | 838.30 | 810.30 | 35086 | -1.74% |
| 03 Apr 2025 | 830.00 | 827.80 | 848.95 | 822.10 | 37070 | 0.22% |
| 02 Apr 2025 | 828.15 | 819.00 | 830.00 | 802.00 | 29757 | 1.72% |
| 01 Apr 2025 | 814.15 | 800.00 | 822.00 | 800.00 | 18544 | 1.09% |
| 28 Mar 2025 | 805.35 | 806.00 | 825.00 | 800.00 | 31411 | -0.81% |
| 27 Mar 2025 | 811.95 | 800.00 | 826.05 | 798.10 | 41824 | 0.89% |
| 26 Mar 2025 | 804.80 | 803.00 | 818.00 | 791.20 | 25338 | 0.06% |
| 25 Mar 2025 | 804.35 | 816.45 | 816.45 | 792.05 | 38185 | -0.37% |
| 24 Mar 2025 | 807.35 | 829.80 | 829.80 | 800.00 | 31369 | -0.41% |
| 21 Mar 2025 | 810.65 | 790.50 | 825.95 | 790.35 | 41106 | 2.43% |
| 20 Mar 2025 | 791.40 | 792.50 | 808.60 | 785.00 | 32309 | -0.14% |
| 19 Mar 2025 | 792.50 | 793.15 | 804.80 | 785.00 | 26428 | -0.08% |
| 18 Mar 2025 | 793.15 | 780.00 | 808.45 | 778.55 | 28585 | 2.51% |
| 17 Mar 2025 | 773.75 | 791.05 | 798.00 | 770.05 | 62258 | -1.31% |
| 13 Mar 2025 | 784.00 | 795.00 | 818.95 | 777.00 | 76569 | -0.37% |
| 12 Mar 2025 | 786.95 | 801.00 | 818.95 | 785.00 | 31380 | -1.97% |
| 11 Mar 2025 | 802.75 | 800.00 | 809.00 | 787.60 | 16589 | -0.53% |
| 10 Mar 2025 | 807.00 | 839.60 | 843.40 | 801.05 | 24104 | -3.30% |
| 07 Mar 2025 | 834.50 | 836.85 | 848.00 | 829.15 | 20227 | 0.32% |
| 06 Mar 2025 | 831.85 | 834.55 | 860.00 | 820.50 | 22113 | 0.78% |
| 05 Mar 2025 | 825.45 | 801.00 | 831.00 | 801.00 | 17534 | 2.92% |
| 04 Mar 2025 | 802.00 | 810.00 | 830.00 | 796.15 | 75918 | -1.02% |
| 03 Mar 2025 | 810.25 | 865.00 | 868.25 | 801.00 | 53920 | -2.46% |
| 28 Feb 2025 | 830.65 | 820.00 | 850.00 | 786.45 | 107527 | 0.58% |
| 27 Feb 2025 | 825.85 | 853.45 | 880.65 | 825.00 | 30565 | -2.87% |
| 25 Feb 2025 | 850.25 | 853.50 | 870.00 | 848.00 | 55947 | 0.07% |
| 24 Feb 2025 | 849.65 | 850.00 | 864.45 | 847.00 | 34323 | -1.46% |
| 21 Feb 2025 | 862.25 | 891.95 | 900.00 | 855.50 | 43880 | -4.21% |
| 20 Feb 2025 | 900.10 | 859.00 | 910.00 | 856.20 | 49276 | 4.48% |
| 19 Feb 2025 | 861.50 | 851.00 | 886.00 | 840.00 | 122944 | 1.31% |
| 18 Feb 2025 | 850.35 | 861.00 | 876.95 | 837.15 | 72313 | -1.78% |
| 17 Feb 2025 | 865.80 | 879.95 | 918.00 | 844.90 | 82780 | -1.61% |
| 14 Feb 2025 | 879.95 | 910.05 | 913.75 | 870.00 | 36589 | -3.75% |
| 13 Feb 2025 | 914.20 | 936.00 | 957.75 | 905.00 | 30395 | -3.18% |
| 12 Feb 2025 | 944.20 | 915.25 | 954.00 | 891.55 | 71487 | 1.61% |
| 11 Feb 2025 | 929.20 | 969.90 | 969.90 | 920.50 | 44738 | -3.32% |
| 10 Feb 2025 | 961.10 | 982.20 | 982.20 | 954.00 | 43398 | -2.18% |
| 07 Feb 2025 | 982.50 | 1020.00 | 1078.00 | 956.00 | 263943 | -2.01% |
| 06 Feb 2025 | 1002.70 | 984.00 | 1029.15 | 984.00 | 84031 | 0.74% |
| 05 Feb 2025 | 995.35 | 1022.00 | 1043.00 | 985.50 | 98327 | -1.96% |
| 04 Feb 2025 | 1015.30 | 935.00 | 1024.00 | 930.65 | 127341 | 8.57% |
| 03 Feb 2025 | 935.15 | 950.00 | 956.25 | 918.75 | 58098 | -3.55% |
| 01 Feb 2025 | 969.55 | 952.25 | 975.70 | 938.30 | 31446 | 2.35% |
| 31 Jan 2025 | 947.25 | 940.00 | 957.00 | 933.30 | 24833 | -0.17% |
| 30 Jan 2025 | 948.85 | 934.60 | 954.00 | 927.00 | 37078 | 1.99% |
| 29 Jan 2025 | 930.30 | 887.00 | 935.80 | 887.00 | 49285 | 5.33% |
| 28 Jan 2025 | 883.20 | 900.00 | 914.00 | 853.60 | 76783 | -1.34% |
| 27 Jan 2025 | 895.20 | 911.05 | 911.05 | 866.30 | 132219 | -2.91% |
| 24 Jan 2025 | 922.05 | 960.40 | 966.85 | 910.00 | 62338 | -3.81% |
| 23 Jan 2025 | 958.55 | 960.00 | 984.00 | 950.00 | 175892 | -0.83% |
| 22 Jan 2025 | 966.55 | 1008.80 | 1008.80 | 950.00 | 216895 | -4.77% |
| 21 Jan 2025 | 1015.00 | 991.05 | 1025.00 | 950.45 | 201268 | 2.97% |
| 20 Jan 2025 | 985.70 | 1016.45 | 1016.45 | 973.20 | 195430 | -2.73% |
| 17 Jan 2025 | 1013.40 | 1021.00 | 1034.95 | 994.70 | 319628 | -0.66% |
| 16 Jan 2025 | 1020.15 | 1028.70 | 1060.00 | 1004.15 | 379701 | 0.14% |
| 15 Jan 2025 | 1018.70 | 999.00 | 1035.00 | 975.70 | 188500 | 2.95% |
| 14 Jan 2025 | 989.50 | 920.00 | 998.80 | 919.50 | 195376 | 7.64% |
| 13 Jan 2025 | 919.25 | 965.00 | 996.75 | 909.05 | 212057 | -7.56% |
| 10 Jan 2025 | 994.45 | 1010.00 | 1049.95 | 975.15 | 505861 | -1.95% |
| 09 Jan 2025 | 1014.25 | 1002.00 | 1036.00 | 960.00 | 224591 | 2.26% |
| 08 Jan 2025 | 991.80 | 984.00 | 1022.90 | 941.45 | 255300 | 2.41% |
| 07 Jan 2025 | 968.50 | 880.00 | 998.90 | 875.30 | 549253 | 13.45% |
| 06 Jan 2025 | 853.70 | 810.00 | 874.00 | 804.90 | 244626 | 5.83% |
| 03 Jan 2025 | 806.65 | 803.50 | 819.80 | 796.05 | 29042 | 0.52% |
| 02 Jan 2025 | 802.45 | 799.95 | 814.25 | 796.30 | 21689 | 0.67% |
| 01 Jan 2025 | 797.10 | 802.50 | 824.00 | 789.75 | 34782 | -0.50% |
| 31 Dec 2024 | 801.10 | 797.00 | 814.00 | 789.30 | 33001 | 1.81% |
| 30 Dec 2024 | 786.85 | 820.90 | 824.90 | 775.00 | 48624 | -3.29% |
| 27 Dec 2024 | 813.60 | 835.00 | 847.00 | 810.00 | 37121 | -2.70% |
| 26 Dec 2024 | 836.20 | 830.00 | 854.80 | 823.40 | 56150 | 1.03% |
| 24 Dec 2024 | 827.70 | 818.70 | 859.00 | 810.05 | 119718 | 0.19% |
| 23 Dec 2024 | 826.15 | 783.70 | 830.00 | 756.30 | 126909 | 5.42% |
| 20 Dec 2024 | 783.70 | 805.25 | 822.00 | 775.35 | 97260 | -2.68% |
| 19 Dec 2024 | 805.25 | 754.00 | 814.30 | 749.05 | 237318 | 5.43% |
| 18 Dec 2024 | 763.75 | 759.95 | 798.00 | 751.00 | 123760 | 1.11% |
| 17 Dec 2024 | 755.35 | 774.90 | 789.80 | 740.05 | 158165 | -1.58% |
| 16 Dec 2024 | 767.45 | 710.00 | 784.45 | 699.65 | 469008 | 11.89% |
| 13 Dec 2024 | 685.90 | 662.80 | 697.00 | 653.45 | 114476 | 3.49% |
| 12 Dec 2024 | 662.80 | 632.95 | 669.75 | 632.65 | 31457 | 3.08% |
| 11 Dec 2024 | 643.00 | 654.70 | 654.70 | 632.20 | 15454 | -1.54% |
| 10 Dec 2024 | 653.05 | 646.00 | 665.00 | 640.05 | 42226 | 1.61% |
| 09 Dec 2024 | 642.70 | 606.00 | 649.20 | 606.00 | 54378 | 5.39% |
| 06 Dec 2024 | 609.85 | 623.90 | 624.70 | 603.10 | 11304 | -1.46% |
| 05 Dec 2024 | 618.90 | 624.00 | 625.00 | 610.10 | 11537 | 1.06% |
| 04 Dec 2024 | 612.40 | 624.00 | 629.00 | 610.00 | 13909 | -1.73% |
| 03 Dec 2024 | 623.20 | 615.00 | 635.00 | 615.00 | 52659 | 2.42% |
| 02 Dec 2024 | 608.50 | 580.20 | 615.00 | 576.85 | 39670 | 5.66% |
| 29 Nov 2024 | 575.90 | 571.95 | 579.00 | 561.60 | 5919 | 0.96% |
| 28 Nov 2024 | 570.45 | 577.00 | 584.10 | 568.00 | 5546 | -0.33% |
| 27 Nov 2024 | 572.35 | 562.15 | 576.45 | 557.90 | 11028 | 2.68% |
| 26 Nov 2024 | 557.40 | 556.80 | 564.00 | 556.50 | 2921 | -0.82% |
| 25 Nov 2024 | 562.00 | 571.40 | 586.80 | 558.00 | 11782 | -0.43% |
| 22 Nov 2024 | 564.45 | 551.90 | 568.00 | 543.70 | 9483 | 3.04% |
| 21 Nov 2024 | 547.80 | 555.00 | 555.00 | 540.00 | 10601 | -1.25% |
| 19 Nov 2024 | 554.75 | 560.75 | 569.90 | 535.00 | 25575 | -0.08% |
| 18 Nov 2024 | 555.20 | 569.85 | 570.00 | 552.35 | 18617 | -1.72% |
| 14 Nov 2024 | 564.90 | 560.75 | 571.00 | 559.80 | 8900 | 1.25% |
| 13 Nov 2024 | 557.95 | 577.00 | 577.00 | 555.10 | 12511 | -3.06% |
| 12 Nov 2024 | 575.55 | 583.00 | 594.40 | 571.00 | 18841 | -2.82% |
| 11 Nov 2024 | 592.25 | 582.25 | 595.00 | 582.25 | 2745 | 0.37% |
| 08 Nov 2024 | 590.05 | 603.55 | 603.55 | 586.00 | 6782 | -1.50% |
| 07 Nov 2024 | 599.05 | 610.70 | 612.90 | 595.05 | 12569 | -2.29% |
| 06 Nov 2024 | 613.10 | 615.30 | 616.25 | 610.25 | 6757 | -0.02% |
| 05 Nov 2024 | 613.25 | 608.80 | 619.15 | 605.85 | 11599 | 1.00% |
| 04 Nov 2024 | 607.15 | 612.00 | 615.00 | 599.95 | 9372 | -0.48% |
| 01 Nov 2024 | 610.10 | 609.90 | 621.25 | 600.00 | 5586 | 1.02% |
| 31 Oct 2024 | 603.95 | 609.00 | 610.00 | 598.25 | 4767 | 0.09% |
| 30 Oct 2024 | 603.40 | 608.60 | 608.60 | 598.20 | 6951 | 0.12% |
| 29 Oct 2024 | 602.65 | 600.70 | 613.00 | 599.00 | 10838 | 0.82% |
| 28 Oct 2024 | 597.75 | 587.95 | 602.00 | 585.00 | 17070 | 2.31% |
| 25 Oct 2024 | 584.25 | 589.75 | 589.75 | 575.00 | 30965 | 0.14% |
| 24 Oct 2024 | 583.45 | 588.60 | 594.35 | 582.00 | 12977 | -0.38% |
| 23 Oct 2024 | 585.65 | 596.05 | 598.95 | 580.00 | 25405 | -1.30% |
| 22 Oct 2024 | 593.35 | 613.50 | 614.50 | 576.00 | 34705 | -2.86% |
| 21 Oct 2024 | 610.80 | 613.00 | 619.85 | 609.00 | 29968 | -0.55% |
| 18 Oct 2024 | 614.20 | 617.30 | 617.50 | 613.00 | 20161 | -0.78% |
| 17 Oct 2024 | 619.05 | 618.20 | 625.00 | 618.00 | 8643 | 0.08% |
| 16 Oct 2024 | 618.55 | 615.35 | 623.55 | 615.35 | 7637 | 0.02% |
| 15 Oct 2024 | 618.45 | 624.00 | 624.00 | 616.00 | 11996 | -0.42% |
| 14 Oct 2024 | 621.05 | 616.90 | 625.00 | 614.55 | 16475 | 0.67% |
| 11 Oct 2024 | 616.90 | 608.40 | 624.90 | 604.75 | 17929 | 0.36% |
| 10 Oct 2024 | 614.70 | 613.80 | 617.50 | 608.40 | 9366 | 0.67% |
| 09 Oct 2024 | 610.60 | 606.75 | 623.90 | 603.65 | 45568 | 1.64% |
| 08 Oct 2024 | 600.75 | 588.00 | 605.00 | 588.00 | 16964 | 2.19% |
| 07 Oct 2024 | 587.90 | 597.85 | 630.00 | 583.00 | 78492 | -0.68% |
| 04 Oct 2024 | 591.95 | 619.30 | 629.95 | 583.75 | 52183 | -3.91% |
| 03 Oct 2024 | 616.05 | 625.20 | 637.75 | 613.15 | 25657 | -3.43% |
| 01 Oct 2024 | 637.95 | 623.35 | 643.00 | 615.00 | 23391 | 3.45% |
| 30 Sep 2024 | 616.70 | 619.00 | 629.05 | 612.35 | 32489 | -0.37% |
| 27 Sep 2024 | 619.00 | 636.00 | 642.80 | 610.00 | 35261 | -2.71% |
| 26 Sep 2024 | 636.25 | 637.00 | 647.00 | 630.40 | 15917 | 0.13% |
| 25 Sep 2024 | 635.40 | 645.20 | 648.75 | 631.75 | 16278 | -1.03% |
| 24 Sep 2024 | 642.00 | 657.90 | 658.95 | 640.05 | 19042 | -2.21% |
| 23 Sep 2024 | 656.50 | 659.80 | 665.00 | 650.20 | 33094 | -0.58% |
| 20 Sep 2024 | 660.35 | 626.90 | 672.00 | 626.30 | 66713 | 5.60% |
| 19 Sep 2024 | 625.35 | 639.00 | 645.10 | 620.00 | 30130 | -2.55% |
| 18 Sep 2024 | 641.70 | 638.00 | 649.65 | 636.25 | 20799 | 0.05% |
| 17 Sep 2024 | 641.40 | 648.30 | 656.40 | 637.90 | 39994 | -2.05% |
| 16 Sep 2024 | 654.85 | 673.60 | 673.60 | 646.05 | 37597 | -1.92% |
| 13 Sep 2024 | 667.65 | 679.30 | 697.75 | 665.40 | 30165 | -1.72% |
| 12 Sep 2024 | 679.30 | 672.80 | 681.00 | 667.10 | 26979 | 1.49% |
| 11 Sep 2024 | 669.30 | 673.50 | 682.90 | 665.05 | 13937 | -0.14% |
| 10 Sep 2024 | 670.25 | 667.00 | 680.00 | 662.20 | 23040 | 0.87% |
| 09 Sep 2024 | 664.50 | 670.20 | 676.00 | 652.05 | 37415 | -1.45% |
| 06 Sep 2024 | 674.30 | 688.90 | 690.35 | 671.00 | 14765 | -1.62% |
| 05 Sep 2024 | 685.40 | 679.00 | 702.70 | 678.15 | 30068 | 1.06% |
| 04 Sep 2024 | 678.20 | 679.10 | 689.95 | 673.00 | 27905 | -0.13% |
| 03 Sep 2024 | 679.10 | 696.65 | 704.00 | 676.60 | 53602 | -1.09% |
| 02 Sep 2024 | 686.60 | 665.00 | 699.90 | 665.00 | 63575 | 3.83% |
| 30 Aug 2024 | 661.30 | 674.45 | 679.80 | 658.50 | 19547 | -0.98% |
| 29 Aug 2024 | 667.85 | 668.00 | 674.95 | 663.50 | 24503 | -0.73% |
| 28 Aug 2024 | 672.75 | 689.80 | 689.80 | 670.00 | 24445 | -1.55% |
| 27 Aug 2024 | 683.35 | 679.95 | 691.60 | 670.30 | 31735 | 0.28% |
| 26 Aug 2024 | 681.45 | 699.80 | 725.05 | 670.05 | 176030 | -1.48% |
| 23 Aug 2024 | 691.70 | 665.00 | 715.15 | 665.00 | 123760 | 4.38% |
| 22 Aug 2024 | 662.70 | 677.85 | 682.50 | 659.90 | 21612 | -1.16% |
| 21 Aug 2024 | 670.50 | 668.20 | 685.00 | 663.30 | 65747 | 0.74% |
| 20 Aug 2024 | 665.60 | 662.70 | 672.65 | 655.10 | 32470 | 1.23% |
| 19 Aug 2024 | 657.50 | 645.20 | 663.00 | 641.35 | 33564 | 1.59% |
| 16 Aug 2024 | 647.20 | 647.00 | 665.00 | 640.30 | 30744 | 0.98% |
| 14 Aug 2024 | 640.95 | 658.15 | 658.15 | 636.45 | 30147 | -1.75% |
| 13 Aug 2024 | 652.35 | 667.85 | 680.05 | 650.00 | 40225 | -2.17% |
| 12 Aug 2024 | 666.85 | 649.75 | 681.85 | 645.80 | 58593 | 3.03% |
| 09 Aug 2024 | 647.25 | 666.00 | 668.00 | 645.45 | 27728 | -0.83% |
| 08 Aug 2024 | 652.70 | 659.10 | 676.85 | 650.00 | 34417 | -2.34% |
| 07 Aug 2024 | 668.35 | 664.45 | 672.10 | 642.55 | 74571 | 2.27% |
| 06 Aug 2024 | 653.50 | 663.00 | 690.00 | 646.25 | 97560 | -1.19% |
| 05 Aug 2024 | 661.35 | 674.70 | 701.30 | 650.00 | 224786 | -4.26% |
| 02 Aug 2024 | 690.75 | 634.50 | 715.00 | 621.00 | 677300 | 7.99% |
| 01 Aug 2024 | 639.65 | 608.80 | 645.00 | 599.95 | 228668 | 5.68% |
| 31 Jul 2024 | 605.25 | 600.00 | 618.00 | 598.00 | 81710 | -1.17% |
| 30 Jul 2024 | 612.40 | 616.70 | 627.55 | 598.00 | 155999 | 0.72% |
| 29 Jul 2024 | 608.00 | 582.00 | 611.00 | 572.00 | 115083 | 5.45% |
| 26 Jul 2024 | 576.55 | 592.50 | 592.50 | 572.25 | 36917 | -0.10% |
| 25 Jul 2024 | 577.15 | 572.20 | 580.00 | 570.95 | 24193 | 1.09% |
| 24 Jul 2024 | 570.95 | 560.00 | 577.00 | 559.95 | 30951 | 2.49% |
| 23 Jul 2024 | 557.10 | 566.05 | 568.15 | 547.00 | 31118 | -1.13% |
| 22 Jul 2024 | 563.45 | 568.00 | 569.70 | 558.65 | 17042 | -0.78% |
| 19 Jul 2024 | 567.90 | 576.65 | 576.65 | 565.00 | 14114 | -0.46% |
| 18 Jul 2024 | 570.55 | 582.35 | 582.35 | 565.05 | 13926 | -1.54% |
| 16 Jul 2024 | 579.50 | 579.40 | 591.00 | 571.45 | 19996 | 0.07% |
| 15 Jul 2024 | 579.10 | 567.00 | 582.60 | 562.60 | 44125 | 2.67% |
| 12 Jul 2024 | 564.05 | 581.40 | 585.00 | 560.00 | 50389 | -2.14% |
| 11 Jul 2024 | 576.40 | 580.10 | 581.40 | 570.50 | 14191 | 0.24% |
| 10 Jul 2024 | 575.00 | 582.00 | 583.80 | 563.40 | 35143 | -0.03% |
| 09 Jul 2024 | 575.15 | 584.75 | 588.45 | 562.00 | 35604 | 0.00% |
| 08 Jul 2024 | 575.15 | 598.70 | 600.90 | 568.05 | 47845 | -3.17% |
| 05 Jul 2024 | 594.00 | 610.00 | 610.00 | 587.95 | 27178 | -1.70% |
| 04 Jul 2024 | 604.30 | 599.40 | 608.00 | 590.30 | 52731 | 1.35% |
| 03 Jul 2024 | 596.25 | 586.80 | 602.00 | 578.50 | 48838 | 3.07% |
| 02 Jul 2024 | 578.50 | 569.20 | 597.00 | 568.55 | 90931 | 2.16% |
| 01 Jul 2024 | 566.25 | 566.10 | 575.00 | 561.90 | 23128 | 0.03% |
| 28 Jun 2024 | 566.10 | 571.40 | 579.45 | 563.10 | 24594 | -1.38% |
| 27 Jun 2024 | 574.05 | 576.45 | 588.85 | 573.00 | 47379 | -0.23% |
| 26 Jun 2024 | 575.35 | 577.00 | 587.15 | 573.00 | 26542 | -0.88% |
| 25 Jun 2024 | 580.45 | 568.30 | 591.00 | 568.30 | 91625 | 2.67% |
| 24 Jun 2024 | 565.35 | 586.00 | 590.55 | 559.00 | 65372 | -4.00% |
| 21 Jun 2024 | 588.90 | 604.00 | 606.05 | 583.40 | 79125 | -1.37% |
| 20 Jun 2024 | 597.10 | 609.90 | 615.00 | 595.00 | 129944 | -1.90% |
| 19 Jun 2024 | 608.65 | 640.00 | 645.00 | 590.05 | 472408 | -2.25% |
| 18 Jun 2024 | 622.65 | 628.00 | 634.90 | 599.00 | 370600 | 0.54% |
| 14 Jun 2024 | 619.30 | 582.00 | 623.85 | 576.30 | 498875 | 9.29% |
| 13 Jun 2024 | 566.65 | 575.00 | 595.00 | 558.00 | 398774 | 5.14% |
| 12 Jun 2024 | 538.95 | 528.95 | 547.00 | 526.85 | 144583 | 2.24% |
| 11 Jun 2024 | 527.15 | 531.00 | 534.60 | 515.80 | 81965 | 1.25% |
| 10 Jun 2024 | 520.65 | 509.75 | 534.95 | 509.75 | 86551 | 3.15% |
| 07 Jun 2024 | 504.75 | 473.00 | 515.00 | 467.95 | 108453 | 7.38% |
| 06 Jun 2024 | 470.05 | 471.95 | 478.90 | 462.55 | 34065 | 2.28% |
| 05 Jun 2024 | 459.55 | 455.00 | 523.30 | 455.00 | 14638 | 2.09% |
| 04 Jun 2024 | 450.15 | 485.00 | 485.00 | 440.10 | 38918 | -6.44% |
| 03 Jun 2024 | 481.15 | 475.00 | 486.45 | 470.00 | 41070 | 3.63% |
| 31 May 2024 | 464.30 | 465.00 | 471.50 | 462.85 | 10521 | -0.91% |
| 30 May 2024 | 468.55 | 467.55 | 471.85 | 464.00 | 6474 | 0.21% |
| 29 May 2024 | 467.55 | 473.15 | 475.85 | 466.00 | 8208 | -1.12% |
| 28 May 2024 | 472.85 | 470.05 | 477.00 | 468.25 | 9214 | 0.57% |
| 27 May 2024 | 470.15 | 470.80 | 472.80 | 468.90 | 7405 | 0.61% |
| 24 May 2024 | 467.30 | 469.25 | 477.00 | 465.00 | 20786 | 0.05% |
| 23 May 2024 | 467.05 | 470.00 | 473.80 | 465.25 | 19603 | -1.42% |
| 22 May 2024 | 473.80 | 477.95 | 478.00 | 472.00 | 10309 | -0.28% |
| 21 May 2024 | 475.15 | 478.30 | 483.00 | 475.00 | 20805 | -0.82% |
| 18 May 2024 | 479.10 | 475.05 | 479.75 | 475.05 | 954 | 0.58% |
| 17 May 2024 | 476.35 | 475.20 | 482.00 | 474.10 | 10393 | -0.31% |
| 16 May 2024 | 477.85 | 481.35 | 482.00 | 475.10 | 7968 | -0.36% |
| 15 May 2024 | 479.60 | 483.00 | 486.00 | 474.95 | 10483 | -0.26% |
| 14 May 2024 | 480.85 | 482.95 | 486.15 | 477.55 | 10819 | 0.35% |
| 13 May 2024 | 479.15 | 473.00 | 484.00 | 462.75 | 29604 | 1.00% |
| 10 May 2024 | 474.40 | 476.00 | 477.45 | 472.00 | 9156 | 0.43% |
| 09 May 2024 | 472.35 | 478.10 | 484.80 | 470.70 | 12890 | -1.27% |
| 08 May 2024 | 478.45 | 474.70 | 481.55 | 473.00 | 8805 | 0.99% |
| 07 May 2024 | 473.75 | 482.35 | 485.00 | 471.00 | 18342 | -1.61% |
| 06 May 2024 | 481.50 | 489.50 | 493.90 | 480.00 | 16867 | -1.41% |
| 03 May 2024 | 488.40 | 487.95 | 492.00 | 484.55 | 10346 | 0.58% |
| 02 May 2024 | 485.60 | 486.85 | 492.90 | 483.65 | 16042 | 0.81% |
| 30 Apr 2024 | 481.70 | 491.00 | 496.00 | 479.95 | 21119 | -2.10% |
| 29 Apr 2024 | 492.05 | 486.00 | 500.10 | 486.00 | 19497 | 1.45% |
| 26 Apr 2024 | 485.00 | 485.00 | 491.00 | 481.05 | 14585 | -0.29% |
| 25 Apr 2024 | 486.40 | 488.00 | 495.10 | 484.00 | 6971 | -1.24% |
| 24 Apr 2024 | 492.50 | 488.70 | 495.35 | 487.55 | 10611 | 1.43% |
| 23 Apr 2024 | 485.55 | 484.25 | 494.00 | 482.50 | 18170 | 0.41% |
| 22 Apr 2024 | 483.55 | 483.00 | 490.00 | 481.75 | 6502 | 0.43% |
| 19 Apr 2024 | 481.50 | 481.00 | 488.60 | 473.25 | 17611 | -0.98% |
| 18 Apr 2024 | 486.25 | 495.00 | 496.05 | 485.10 | 8532 | -1.09% |
| 16 Apr 2024 | 491.60 | 489.55 | 506.70 | 488.00 | 32759 | -0.08% |
| 15 Apr 2024 | 492.00 | 480.70 | 497.65 | 480.70 | 15350 | -1.80% |
| 12 Apr 2024 | 501.00 | 504.20 | 520.00 | 492.05 | 41655 | -0.25% |
| 10 Apr 2024 | 502.25 | 499.00 | 511.15 | 495.95 | 27716 | 0.86% |
| 09 Apr 2024 | 497.95 | 507.90 | 509.95 | 490.00 | 24594 | -1.85% |
| 08 Apr 2024 | 507.35 | 512.00 | 522.00 | 503.50 | 32501 | -0.16% |
| 05 Apr 2024 | 508.15 | 506.50 | 515.05 | 499.95 | 22059 | 0.86% |
| 04 Apr 2024 | 503.80 | 504.60 | 510.00 | 497.95 | 26993 | 0.37% |
| 03 Apr 2024 | 501.95 | 497.55 | 510.00 | 492.60 | 57073 | 1.41% |
| 02 Apr 2024 | 494.95 | 482.15 | 499.00 | 482.15 | 20922 | 3.10% |
| 01 Apr 2024 | 480.05 | 471.20 | 489.00 | 471.20 | 21465 | 1.17% |
| 28 Mar 2024 | 474.50 | 492.95 | 500.00 | 470.60 | 23703 | -2.70% |
| 27 Mar 2024 | 487.65 | 481.90 | 495.00 | 477.40 | 23698 | 1.88% |
| 26 Mar 2024 | 478.65 | 483.55 | 489.80 | 476.00 | 14356 | 0.08% |
| 22 Mar 2024 | 478.25 | 469.00 | 485.90 | 468.15 | 16681 | 2.08% |
| 21 Mar 2024 | 468.50 | 455.00 | 471.00 | 454.95 | 14860 | 3.06% |
| 20 Mar 2024 | 454.60 | 468.85 | 474.90 | 447.65 | 52186 | -2.71% |
| 19 Mar 2024 | 467.25 | 472.50 | 481.40 | 460.00 | 21902 | -1.99% |
| 18 Mar 2024 | 476.75 | 475.30 | 489.75 | 468.50 | 11163 | 0.31% |
| 15 Mar 2024 | 475.30 | 478.00 | 482.75 | 475.00 | 10324 | 0.32% |
| 14 Mar 2024 | 473.80 | 468.80 | 482.80 | 461.40 | 19481 | 3.11% |
| 13 Mar 2024 | 459.50 | 484.00 | 484.35 | 453.05 | 39107 | -4.31% |
| 12 Mar 2024 | 480.20 | 491.70 | 501.55 | 472.00 | 65435 | -3.31% |
| 11 Mar 2024 | 496.65 | 501.00 | 521.70 | 485.00 | 46391 | -1.56% |
| 07 Mar 2024 | 504.50 | 503.55 | 512.45 | 503.55 | 9934 | 0.74% |
| 06 Mar 2024 | 500.80 | 501.25 | 512.10 | 498.00 | 36350 | -1.11% |
| 05 Mar 2024 | 506.40 | 515.00 | 515.20 | 505.00 | 15378 | -1.33% |
| 04 Mar 2024 | 513.20 | 523.45 | 523.95 | 507.10 | 26258 | -0.97% |
| 02 Mar 2024 | 518.25 | 524.95 | 535.00 | 515.50 | 11352 | -0.43% |
| 01 Mar 2024 | 520.50 | 526.55 | 540.00 | 518.20 | 14497 | -0.33% |
| 29 Feb 2024 | 522.20 | 524.80 | 536.85 | 516.00 | 28224 | 0.85% |
| 28 Feb 2024 | 517.80 | 536.00 | 555.00 | 515.10 | 40442 | -2.53% |
| 27 Feb 2024 | 531.25 | 540.00 | 546.90 | 523.95 | 57878 | -0.79% |
| 26 Feb 2024 | 535.50 | 553.40 | 553.40 | 530.80 | 103210 | -2.58% |
| 23 Feb 2024 | 549.70 | 499.60 | 555.00 | 490.05 | 287506 | 11.05% |
| 22 Feb 2024 | 495.00 | 510.00 | 510.00 | 490.05 | 19399 | -0.70% |
| 21 Feb 2024 | 498.50 | 506.50 | 515.00 | 492.00 | 34382 | 0.32% |
| 20 Feb 2024 | 496.90 | 478.00 | 502.60 | 471.05 | 41664 | 4.92% |
| 19 Feb 2024 | 473.60 | 475.00 | 482.00 | 470.05 | 12098 | -0.63% |
| 16 Feb 2024 | 476.60 | 477.00 | 482.90 | 473.45 | 11161 | 0.35% |
| 15 Feb 2024 | 474.95 | 475.00 | 480.00 | 472.75 | 13880 | 0.72% |
| 14 Feb 2024 | 471.55 | 472.00 | 475.00 | 465.05 | 6900 | 0.30% |
| 13 Feb 2024 | 470.15 | 484.05 | 484.05 | 468.30 | 19790 | -2.39% |
| 12 Feb 2024 | 481.65 | 493.80 | 493.80 | 467.00 | 44391 | -1.53% |
| 09 Feb 2024 | 489.15 | 498.00 | 498.45 | 486.00 | 14267 | -0.75% |
| 08 Feb 2024 | 492.85 | 494.00 | 507.05 | 489.30 | 38333 | 0.80% |
| 07 Feb 2024 | 488.95 | 488.00 | 494.00 | 483.00 | 12987 | 1.01% |
| 06 Feb 2024 | 484.05 | 498.00 | 498.00 | 482.00 | 27623 | -2.08% |
| 05 Feb 2024 | 494.35 | 500.00 | 504.00 | 490.50 | 16877 | -0.51% |
| 02 Feb 2024 | 496.90 | 495.50 | 508.75 | 490.95 | 27210 | -0.61% |
| 01 Feb 2024 | 499.95 | 509.75 | 516.35 | 496.20 | 27962 | -1.42% |
| 31 Jan 2024 | 507.15 | 490.05 | 520.00 | 490.05 | 85218 | 2.05% |
| 30 Jan 2024 | 496.95 | 483.00 | 503.90 | 483.00 | 13912 | 1.14% |
| 29 Jan 2024 | 491.35 | 496.70 | 497.65 | 480.00 | 19983 | -0.28% |
| 25 Jan 2024 | 492.75 | 479.30 | 509.00 | 472.10 | 84146 | 3.82% |
| 24 Jan 2024 | 474.60 | 477.75 | 482.70 | 472.00 | 11567 | -0.52% |
| 23 Jan 2024 | 477.10 | 485.00 | 489.85 | 475.00 | 12674 | -0.69% |
| 20 Jan 2024 | 480.40 | 483.80 | 484.80 | 474.25 | 54830 | -0.09% |
| 19 Jan 2024 | 480.85 | 486.00 | 496.95 | 479.00 | 21040 | -0.79% |
| 18 Jan 2024 | 484.70 | 489.45 | 492.30 | 476.20 | 20638 | -0.49% |
| 17 Jan 2024 | 487.10 | 485.00 | 492.45 | 478.00 | 27989 | -0.10% |
| 16 Jan 2024 | 487.60 | 496.10 | 499.90 | 485.05 | 33065 | -1.37% |
| 15 Jan 2024 | 494.35 | 494.15 | 503.25 | 484.00 | 27040 | 0.04% |
| 12 Jan 2024 | 494.15 | 493.00 | 509.95 | 490.95 | 28889 | -0.09% |
| 11 Jan 2024 | 494.60 | 475.90 | 520.00 | 472.85 | 131204 | 4.60% |
| 10 Jan 2024 | 472.85 | 471.00 | 478.00 | 469.10 | 14409 | -0.46% |
| 09 Jan 2024 | 475.05 | 472.00 | 478.85 | 469.60 | 14845 | 1.16% |
| 08 Jan 2024 | 469.60 | 475.00 | 483.00 | 466.05 | 29061 | -1.87% |
| 05 Jan 2024 | 478.55 | 482.70 | 484.00 | 475.00 | 30561 | -0.07% |
| 04 Jan 2024 | 478.90 | 484.70 | 484.70 | 477.05 | 13392 | -0.19% |
| 03 Jan 2024 | 479.80 | 477.95 | 482.00 | 473.05 | 19817 | 0.58% |
| 02 Jan 2024 | 477.05 | 484.65 | 485.75 | 470.10 | 18525 | -0.74% |
| 01 Jan 2024 | 480.60 | 473.00 | 483.95 | 471.45 | 20854 | 1.73% |
| 29 Dec 2023 | 472.45 | 481.45 | 483.00 | 468.35 | 23882 | -1.87% |
| 28 Dec 2023 | 481.45 | 475.00 | 486.60 | 470.05 | 29110 | 2.01% |
| 27 Dec 2023 | 471.95 | 484.55 | 486.95 | 468.55 | 41027 | -2.20% |
| 26 Dec 2023 | 482.55 | 480.55 | 494.30 | 476.80 | 26474 | 1.42% |
| 22 Dec 2023 | 475.80 | 476.25 | 494.80 | 474.05 | 34377 | -1.59% |
| 21 Dec 2023 | 483.50 | 470.00 | 489.60 | 461.00 | 35713 | 3.49% |
| 20 Dec 2023 | 467.20 | 498.15 | 503.80 | 458.75 | 59758 | -6.21% |
| 19 Dec 2023 | 498.15 | 510.00 | 512.40 | 494.35 | 39023 | -1.84% |
| 18 Dec 2023 | 507.50 | 507.10 | 515.95 | 501.50 | 39929 | 0.08% |
| 15 Dec 2023 | 507.10 | 506.35 | 514.50 | 501.60 | 30968 | 1.15% |
| 14 Dec 2023 | 501.35 | 514.85 | 519.00 | 500.00 | 49244 | -1.65% |
| 13 Dec 2023 | 509.75 | 503.00 | 514.10 | 500.00 | 25988 | 1.96% |
| 12 Dec 2023 | 499.95 | 510.90 | 515.00 | 496.85 | 51356 | -1.33% |
| 11 Dec 2023 | 506.70 | 503.90 | 515.70 | 496.10 | 68510 | 1.21% |
| 08 Dec 2023 | 500.65 | 524.00 | 532.90 | 495.25 | 169927 | -4.31% |
| 07 Dec 2023 | 523.20 | 490.00 | 528.85 | 485.10 | 402575 | 7.53% |
| 06 Dec 2023 | 486.55 | 504.45 | 510.00 | 480.00 | 276844 | -2.03% |
| 05 Dec 2023 | 496.65 | 465.00 | 509.50 | 458.00 | 339463 | 7.87% |
| 04 Dec 2023 | 460.40 | 467.05 | 472.00 | 452.20 | 82742 | 0.07% |
| 01 Dec 2023 | 460.10 | 472.30 | 483.95 | 457.10 | 108642 | -2.52% |
| 30 Nov 2023 | 472.00 | 456.80 | 480.00 | 446.20 | 324395 | 3.33% |
| 29 Nov 2023 | 456.80 | 413.00 | 464.40 | 411.05 | 271857 | 10.61% |
| 28 Nov 2023 | 413.00 | 406.40 | 419.00 | 402.30 | 27870 | 2.84% |
| 24 Nov 2023 | 401.60 | 403.70 | 409.85 | 400.00 | 13812 | -1.08% |
| 23 Nov 2023 | 406.00 | 408.45 | 410.40 | 405.00 | 14796 | -0.60% |
| 22 Nov 2023 | 408.45 | 406.05 | 411.95 | 401.55 | 37117 | 1.23% |
| 21 Nov 2023 | 403.50 | 420.00 | 422.40 | 401.15 | 59803 | -3.55% |
| 20 Nov 2023 | 418.35 | 422.65 | 426.65 | 417.15 | 32165 | -0.61% |
| 17 Nov 2023 | 420.90 | 429.10 | 431.15 | 420.00 | 18519 | -1.91% |
| 16 Nov 2023 | 429.10 | 430.20 | 434.90 | 425.40 | 14670 | 0.05% |
| 15 Nov 2023 | 428.90 | 439.00 | 439.00 | 427.60 | 19387 | -1.86% |
| 13 Nov 2023 | 437.05 | 438.20 | 438.45 | 428.00 | 21408 | 0.84% |
| 12 Nov 2023 | 433.40 | 434.00 | 443.70 | 427.00 | 33307 | 1.94% |
| 10 Nov 2023 | 425.15 | 439.45 | 440.00 | 424.70 | 20705 | -2.30% |
| 09 Nov 2023 | 435.15 | 429.90 | 440.95 | 423.70 | 30836 | 2.52% |
| 08 Nov 2023 | 424.45 | 437.20 | 437.20 | 419.25 | 45920 | -3.18% |
| 07 Nov 2023 | 438.40 | 431.30 | 440.90 | 422.25 | 52386 | 2.63% |
| 06 Nov 2023 | 427.15 | 415.00 | 430.00 | 413.10 | 38920 | 2.70% |
| 03 Nov 2023 | 415.90 | 411.75 | 422.95 | 406.85 | 23835 | 3.02% |
| 02 Nov 2023 | 403.70 | 408.00 | 414.40 | 398.00 | 41411 | -0.48% |
| 01 Nov 2023 | 405.65 | 410.00 | 419.45 | 398.00 | 34901 | -2.29% |
| 31 Oct 2023 | 415.15 | 420.00 | 421.00 | 410.20 | 18323 | -1.14% |
| 30 Oct 2023 | 419.95 | 420.00 | 426.95 | 415.05 | 43278 | 1.92% |
| 27 Oct 2023 | 412.05 | 412.80 | 430.00 | 409.00 | 30097 | -0.18% |
| 26 Oct 2023 | 412.80 | 398.30 | 418.50 | 394.60 | 33685 | 2.83% |
| 25 Oct 2023 | 401.45 | 415.00 | 415.45 | 395.50 | 25263 | -1.67% |
| 23 Oct 2023 | 408.25 | 438.90 | 439.95 | 402.00 | 42123 | -5.67% |
| 20 Oct 2023 | 432.80 | 427.05 | 443.90 | 417.10 | 39048 | -0.46% |
| 19 Oct 2023 | 434.80 | 415.20 | 438.00 | 407.10 | 75742 | 1.89% |
| 18 Oct 2023 | 426.75 | 424.45 | 431.20 | 419.05 | 49732 | 1.78% |
| 17 Oct 2023 | 419.30 | 416.25 | 425.00 | 408.10 | 52448 | 2.24% |
| 16 Oct 2023 | 410.10 | 394.95 | 413.00 | 384.00 | 95167 | 6.09% |
| 13 Oct 2023 | 386.55 | 385.50 | 388.90 | 379.05 | 26935 | 1.39% |
| 12 Oct 2023 | 381.25 | 382.80 | 390.10 | 377.60 | 33583 | 0.18% |
| 11 Oct 2023 | 380.55 | 382.85 | 384.55 | 375.55 | 29436 | 0.13% |
| 10 Oct 2023 | 380.05 | 378.00 | 392.00 | 372.00 | 27317 | 1.29% |
| 09 Oct 2023 | 375.20 | 387.45 | 387.45 | 372.50 | 30076 | -2.22% |
| 06 Oct 2023 | 383.70 | 382.95 | 390.00 | 382.00 | 8758 | 0.08% |
| 05 Oct 2023 | 383.40 | 381.00 | 392.40 | 380.00 | 27919 | 0.03% |
| 04 Oct 2023 | 383.30 | 383.15 | 387.15 | 380.10 | 10835 | -0.03% |
| 03 Oct 2023 | 383.40 | 385.55 | 389.95 | 380.00 | 15049 | -0.56% |
| 29 Sep 2023 | 385.55 | 389.45 | 395.05 | 380.50 | 38768 | -0.13% |
| 28 Sep 2023 | 386.05 | 396.25 | 401.65 | 380.00 | 16430 | -3.23% |
| 27 Sep 2023 | 398.95 | 401.85 | 407.75 | 396.90 | 12105 | 0.45% |
| 26 Sep 2023 | 397.15 | 390.00 | 402.35 | 389.95 | 14045 | 1.43% |
| 25 Sep 2023 | 391.55 | 393.95 | 397.95 | 388.30 | 18353 | -1.31% |
| 22 Sep 2023 | 396.75 | 394.00 | 405.50 | 386.90 | 27139 | 1.55% |
| 21 Sep 2023 | 390.70 | 392.10 | 399.60 | 387.05 | 15374 | 0.76% |
| 20 Sep 2023 | 387.75 | 397.55 | 397.55 | 386.60 | 24698 | -1.51% |
| 18 Sep 2023 | 393.70 | 414.90 | 414.90 | 391.60 | 33899 | -3.85% |
| 15 Sep 2023 | 409.45 | 412.00 | 414.90 | 406.55 | 10279 | -0.78% |
| 14 Sep 2023 | 412.65 | 402.00 | 418.00 | 396.30 | 48689 | 3.77% |
| 13 Sep 2023 | 397.65 | 397.00 | 402.80 | 388.35 | 27959 | 1.66% |
| 12 Sep 2023 | 391.15 | 415.90 | 415.90 | 382.05 | 71906 | -4.75% |
| 11 Sep 2023 | 410.65 | 423.15 | 429.00 | 406.50 | 57478 | -2.95% |
| 08 Sep 2023 | 423.15 | 425.00 | 432.50 | 420.00 | 50636 | -1.36% |
| 07 Sep 2023 | 429.00 | 426.00 | 436.20 | 418.30 | 33013 | 1.50% |
| 06 Sep 2023 | 422.65 | 424.05 | 424.05 | 412.00 | 53712 | -0.29% |
| 05 Sep 2023 | 423.90 | 439.90 | 439.90 | 422.20 | 59148 | -2.88% |
| 04 Sep 2023 | 436.45 | 440.05 | 452.10 | 434.55 | 38068 | -0.17% |
| 01 Sep 2023 | 437.20 | 435.00 | 446.45 | 433.00 | 19577 | -1.07% |
| 31 Aug 2023 | 441.95 | 455.00 | 455.00 | 440.00 | 12506 | -1.92% |
| 30 Aug 2023 | 450.60 | 438.75 | 455.00 | 435.90 | 38442 | 2.70% |
| 29 Aug 2023 | 438.75 | 425.00 | 443.75 | 422.05 | 55373 | 2.96% |
| 28 Aug 2023 | 426.15 | 441.45 | 441.45 | 423.20 | 41645 | -2.35% |
| 25 Aug 2023 | 436.40 | 452.50 | 452.80 | 432.35 | 68839 | -3.34% |
| 24 Aug 2023 | 451.50 | 465.80 | 470.00 | 446.80 | 30233 | -1.88% |
| 23 Aug 2023 | 460.15 | 457.50 | 468.00 | 457.15 | 41234 | 1.09% |
| 22 Aug 2023 | 455.20 | 475.65 | 475.65 | 452.05 | 31598 | -3.24% |
| 21 Aug 2023 | 470.45 | 486.30 | 489.15 | 468.00 | 38038 | -1.99% |
| 18 Aug 2023 | 480.00 | 470.00 | 495.00 | 463.55 | 437780 | 2.24% |
| 17 Aug 2023 | 469.50 | 477.10 | 487.00 | 461.00 | 132814 | -2.58% |
| 16 Aug 2023 | 481.95 | 460.00 | 487.00 | 452.85 | 315505 | 7.36% |
| 14 Aug 2023 | 448.90 | 408.80 | 460.00 | 402.15 | 298996 | 11.46% |
| 11 Aug 2023 | 402.75 | 405.00 | 409.00 | 401.30 | 14588 | -0.63% |
| 10 Aug 2023 | 405.30 | 409.10 | 414.45 | 401.00 | 27598 | -0.82% |
| 09 Aug 2023 | 408.65 | 400.20 | 412.75 | 400.20 | 12146 | 0.52% |
| 08 Aug 2023 | 406.55 | 410.00 | 412.90 | 405.00 | 11284 | -0.44% |
| 07 Aug 2023 | 408.35 | 400.00 | 415.00 | 400.00 | 32431 | 0.96% |
| 04 Aug 2023 | 404.45 | 407.45 | 411.95 | 400.00 | 14819 | 0.38% |
| 03 Aug 2023 | 402.90 | 408.95 | 408.95 | 400.00 | 17621 | -1.99% |
| 02 Aug 2023 | 411.10 | 403.00 | 417.00 | 395.10 | 76605 | 2.44% |
| 01 Aug 2023 | 401.30 | 398.40 | 402.55 | 396.35 | 24443 | 0.73% |
| 31 Jul 2023 | 398.40 | 398.65 | 404.45 | 395.70 | 27916 | -0.54% |
| 28 Jul 2023 | 400.55 | 410.20 | 414.55 | 396.20 | 14474 | -2.35% |
| 27 Jul 2023 | 410.20 | 420.95 | 420.95 | 405.10 | 27508 | -1.88% |
| 26 Jul 2023 | 418.05 | 419.25 | 424.95 | 414.20 | 37573 | -0.29% |
| 25 Jul 2023 | 419.25 | 429.25 | 429.25 | 414.40 | 36445 | -1.65% |
| 24 Jul 2023 | 426.30 | 420.00 | 428.20 | 414.05 | 72042 | 2.86% |
| 21 Jul 2023 | 414.45 | 407.80 | 417.50 | 403.95 | 115623 | 3.37% |
| 20 Jul 2023 | 400.95 | 391.50 | 408.00 | 386.00 | 77781 | 2.41% |
| 19 Jul 2023 | 391.50 | 400.00 | 400.95 | 380.00 | 42342 | -0.57% |
| 18 Jul 2023 | 393.75 | 390.20 | 396.00 | 390.20 | 25856 | 0.19% |
| 17 Jul 2023 | 393.00 | 394.00 | 398.95 | 390.85 | 36587 | -0.43% |
| 14 Jul 2023 | 394.70 | 395.80 | 397.95 | 386.90 | 82916 | 0.88% |
| 13 Jul 2023 | 391.25 | 382.00 | 395.00 | 380.05 | 31431 | 3.03% |
| 12 Jul 2023 | 379.75 | 393.00 | 397.50 | 377.05 | 40420 | -3.40% |
| 11 Jul 2023 | 393.10 | 393.10 | 396.00 | 388.50 | 36221 | 1.20% |
| 10 Jul 2023 | 388.45 | 390.05 | 398.05 | 382.95 | 39680 | -0.41% |
| 07 Jul 2023 | 390.05 | 377.95 | 400.95 | 373.50 | 143666 | 4.08% |
| 06 Jul 2023 | 374.75 | 378.00 | 382.15 | 371.70 | 34429 | 0.11% |
| 05 Jul 2023 | 374.35 | 377.85 | 387.95 | 372.25 | 22402 | -0.44% |
| 04 Jul 2023 | 376.00 | 375.80 | 385.00 | 374.55 | 28478 | -0.56% |
| 03 Jul 2023 | 378.10 | 371.00 | 385.00 | 371.00 | 39815 | 1.72% |
| 30 Jun 2023 | 371.70 | 377.60 | 383.00 | 370.00 | 70465 | -1.27% |
| 28 Jun 2023 | 376.50 | 378.50 | 388.00 | 372.00 | 33998 | 0.16% |
| 27 Jun 2023 | 375.90 | 371.30 | 388.80 | 370.05 | 61337 | 2.45% |
| 26 Jun 2023 | 366.90 | 363.00 | 368.50 | 360.10 | 19815 | 1.03% |
| 23 Jun 2023 | 363.15 | 379.10 | 379.10 | 360.05 | 49898 | -2.39% |
| 22 Jun 2023 | 372.05 | 389.90 | 392.00 | 368.60 | 90706 | -4.23% |
| 21 Jun 2023 | 388.50 | 386.40 | 390.75 | 381.00 | 98711 | 1.98% |
| 20 Jun 2023 | 380.95 | 367.75 | 384.15 | 364.25 | 208243 | 5.15% |
| 19 Jun 2023 | 362.30 | 364.90 | 368.85 | 351.95 | 101502 | 1.43% |
| 16 Jun 2023 | 357.20 | 359.25 | 360.75 | 346.05 | 128532 | 0.82% |
| 15 Jun 2023 | 354.30 | 347.00 | 359.00 | 342.85 | 170698 | 3.10% |
| 14 Jun 2023 | 343.65 | 338.45 | 355.00 | 336.30 | 83186 | 2.75% |
| 13 Jun 2023 | 334.45 | 327.00 | 347.00 | 326.85 | 188464 | 5.16% |
| 12 Jun 2023 | 318.05 | 308.15 | 321.70 | 307.90 | 39113 | 4.09% |
| 09 Jun 2023 | 305.55 | 307.50 | 308.70 | 304.00 | 11425 | -0.13% |
| 08 Jun 2023 | 305.95 | 310.90 | 310.90 | 305.00 | 14912 | -0.55% |
| 07 Jun 2023 | 307.65 | 314.25 | 314.95 | 306.90 | 12893 | -1.80% |
| 06 Jun 2023 | 313.30 | 315.20 | 315.80 | 310.00 | 17884 | 0.40% |
| 05 Jun 2023 | 312.05 | 300.20 | 318.00 | 300.20 | 74752 | 4.84% |
| 02 Jun 2023 | 297.65 | 287.95 | 302.00 | 285.05 | 57907 | 4.55% |
| 01 Jun 2023 | 284.70 | 283.75 | 287.95 | 282.10 | 12201 | -0.42% |
| 31 May 2023 | 285.90 | 296.90 | 296.90 | 279.90 | 32039 | -1.92% |
| 30 May 2023 | 291.50 | 288.10 | 309.00 | 279.10 | 83725 | 2.01% |
| 29 May 2023 | 285.75 | 278.00 | 289.80 | 277.95 | 32326 | 3.53% |
| 26 May 2023 | 276.00 | 277.95 | 278.00 | 273.05 | 24149 | 0.04% |
| 25 May 2023 | 275.90 | 275.20 | 277.00 | 274.00 | 4110 | 0.84% |
| 24 May 2023 | 273.60 | 277.90 | 277.90 | 271.95 | 10002 | -0.80% |
| 23 May 2023 | 275.80 | 280.55 | 280.55 | 275.10 | 8934 | -0.65% |
| 22 May 2023 | 277.60 | 281.00 | 281.40 | 277.15 | 9784 | -0.20% |
| 19 May 2023 | 278.15 | 279.10 | 281.90 | 277.50 | 7691 | 0.11% |
| 18 May 2023 | 277.85 | 280.95 | 282.90 | 276.50 | 10286 | -0.57% |
| 17 May 2023 | 279.45 | 278.25 | 280.45 | 276.50 | 8106 | 0.27% |
| 16 May 2023 | 278.70 | 282.30 | 282.65 | 278.05 | 9797 | -0.78% |
| 15 May 2023 | 280.90 | 280.00 | 284.45 | 279.00 | 10379 | 0.74% |
| 12 May 2023 | 278.85 | 281.00 | 284.90 | 278.00 | 18978 | -0.62% |
| 11 May 2023 | 280.60 | 283.85 | 285.20 | 280.50 | 8844 | -0.71% |
| 10 May 2023 | 282.60 | 285.10 | 285.95 | 282.05 | 3872 | -0.39% |
| 09 May 2023 | 283.70 | 285.35 | 287.90 | 282.25 | 8357 | -0.61% |
| 08 May 2023 | 285.45 | 286.35 | 287.90 | 282.10 | 6249 | 0.51% |
| 05 May 2023 | 284.00 | 287.75 | 290.00 | 283.20 | 8807 | -1.29% |
| 04 May 2023 | 287.70 | 284.60 | 292.40 | 282.05 | 26285 | 0.70% |
| 03 May 2023 | 285.70 | 283.00 | 290.10 | 282.10 | 9886 | -0.05% |
| 02 May 2023 | 285.85 | 288.30 | 292.45 | 282.60 | 9387 | -0.99% |
| 28 Apr 2023 | 288.70 | 282.95 | 293.90 | 282.05 | 10817 | 0.50% |
| 27 Apr 2023 | 287.25 | 281.85 | 291.95 | 277.60 | 37520 | 2.94% |
| 26 Apr 2023 | 279.05 | 277.90 | 280.95 | 275.10 | 6203 | 0.13% |
| 25 Apr 2023 | 278.70 | 276.40 | 283.60 | 274.50 | 14422 | 1.66% |
| 24 Apr 2023 | 274.15 | 278.50 | 285.95 | 271.10 | 57153 | -3.08% |
| 21 Apr 2023 | 282.85 | 281.00 | 289.00 | 280.05 | 7109 | 0.68% |
| 20 Apr 2023 | 280.95 | 288.40 | 288.40 | 279.00 | 15811 | -2.13% |
| 19 Apr 2023 | 287.05 | 290.00 | 293.45 | 285.10 | 38360 | -0.12% |
| 18 Apr 2023 | 287.40 | 275.45 | 290.95 | 270.00 | 105036 | 4.95% |
| 17 Apr 2023 | 273.85 | 277.00 | 279.45 | 270.80 | 22104 | -0.11% |
| 13 Apr 2023 | 274.15 | 278.40 | 280.00 | 272.30 | 11160 | -0.80% |
| 12 Apr 2023 | 276.35 | 282.00 | 282.15 | 276.10 | 45628 | -0.86% |
| 11 Apr 2023 | 278.75 | 287.30 | 287.30 | 277.05 | 15125 | -1.93% |
| 10 Apr 2023 | 284.25 | 288.15 | 292.60 | 282.85 | 85751 | -0.44% |
| 06 Apr 2023 | 285.50 | 288.40 | 290.05 | 283.00 | 28757 | -0.24% |
| 05 Apr 2023 | 286.20 | 285.00 | 289.40 | 282.20 | 14630 | 0.54% |
| 03 Apr 2023 | 284.65 | 282.25 | 291.35 | 282.25 | 12574 | 1.03% |
| 31 Mar 2023 | 281.75 | 291.60 | 295.05 | 270.80 | 20055 | -2.25% |
| 29 Mar 2023 | 288.25 | 289.60 | 291.95 | 285.50 | 25548 | 0.70% |
| 28 Mar 2023 | 286.25 | 290.00 | 290.30 | 284.00 | 56725 | -0.24% |
| 27 Mar 2023 | 286.95 | 290.70 | 294.65 | 284.50 | 46883 | -1.29% |
| 24 Mar 2023 | 290.70 | 302.05 | 306.55 | 289.30 | 45113 | -3.87% |
| 23 Mar 2023 | 302.40 | 301.90 | 311.95 | 301.00 | 57716 | 0.13% |
| 22 Mar 2023 | 302.00 | 308.30 | 311.35 | 301.00 | 12427 | -1.08% |
| 21 Mar 2023 | 305.30 | 297.70 | 310.80 | 295.90 | 37332 | 3.86% |
| 20 Mar 2023 | 293.95 | 301.95 | 301.95 | 290.00 | 10321 | -1.04% |
| 17 Mar 2023 | 297.05 | 299.00 | 301.30 | 293.90 | 8799 | 0.37% |
| 16 Mar 2023 | 295.95 | 290.90 | 302.40 | 290.00 | 27457 | 1.61% |
| 15 Mar 2023 | 291.25 | 295.80 | 298.80 | 290.00 | 13662 | -0.58% |
| 14 Mar 2023 | 292.95 | 284.20 | 306.00 | 274.30 | 176857 | 2.92% |
| 13 Mar 2023 | 284.65 | 285.00 | 290.00 | 283.45 | 34226 | -0.77% |
| 10 Mar 2023 | 286.85 | 291.40 | 292.40 | 285.00 | 18152 | -1.46% |
| 09 Mar 2023 | 291.10 | 295.10 | 296.00 | 290.05 | 14829 | -0.94% |
| 08 Mar 2023 | 293.85 | 296.00 | 296.45 | 289.75 | 17116 | -1.11% |
| 06 Mar 2023 | 297.15 | 289.65 | 303.45 | 288.40 | 16878 | 2.59% |
| 03 Mar 2023 | 289.65 | 295.90 | 296.90 | 287.70 | 16157 | -1.43% |
| 02 Mar 2023 | 293.85 | 297.90 | 300.35 | 290.55 | 19741 | -1.44% |
| 01 Mar 2023 | 298.15 | 297.10 | 302.45 | 296.00 | 8087 | 0.07% |
| 28 Feb 2023 | 297.95 | 300.00 | 304.65 | 296.00 | 21595 | -0.88% |
| 27 Feb 2023 | 300.60 | 309.00 | 310.45 | 298.10 | 15077 | -3.95% |
| 24 Feb 2023 | 312.95 | 309.40 | 318.00 | 308.55 | 12560 | 1.48% |
| 23 Feb 2023 | 308.40 | 304.15 | 312.00 | 304.10 | 36146 | -0.26% |
| 22 Feb 2023 | 309.20 | 305.60 | 312.00 | 301.50 | 14687 | -0.59% |
| 21 Feb 2023 | 311.05 | 309.75 | 314.00 | 304.95 | 6455 | 1.67% |
| 20 Feb 2023 | 305.95 | 306.00 | 315.60 | 305.10 | 5003 | -2.14% |
| 17 Feb 2023 | 312.65 | 295.05 | 314.20 | 295.05 | 20873 | 4.50% |
| 16 Feb 2023 | 299.20 | 303.50 | 305.20 | 296.50 | 8794 | -0.58% |
| 15 Feb 2023 | 300.95 | 301.30 | 304.00 | 299.70 | 14665 | -0.25% |
| 14 Feb 2023 | 301.70 | 302.00 | 305.75 | 297.85 | 13605 | -1.74% |
| 13 Feb 2023 | 307.05 | 311.00 | 316.95 | 305.50 | 20149 | -2.38% |
| 10 Feb 2023 | 314.55 | 315.90 | 318.15 | 313.25 | 9184 | -0.85% |
| 09 Feb 2023 | 317.25 | 314.95 | 320.00 | 313.10 | 15869 | -0.02% |
| 08 Feb 2023 | 317.30 | 310.95 | 319.95 | 310.00 | 23306 | 2.42% |
| 07 Feb 2023 | 309.80 | 307.95 | 314.20 | 302.00 | 39193 | 2.41% |
| 06 Feb 2023 | 302.50 | 310.10 | 314.75 | 296.00 | 23578 | -3.57% |
| 03 Feb 2023 | 313.70 | 324.00 | 325.10 | 308.40 | 42434 | -1.77% |
| 02 Feb 2023 | 319.35 | 320.50 | 334.00 | 314.85 | 57937 | -1.45% |
| 01 Feb 2023 | 324.05 | 347.95 | 347.95 | 319.45 | 45462 | -5.79% |
| 31 Jan 2023 | 343.95 | 340.90 | 349.10 | 335.85 | 84011 | 1.43% |
| 30 Jan 2023 | 339.10 | 340.15 | 344.30 | 336.45 | 14355 | -0.03% |
| 27 Jan 2023 | 339.20 | 348.55 | 349.95 | 335.00 | 72495 | -1.24% |
| 25 Jan 2023 | 343.45 | 350.80 | 351.70 | 336.50 | 76011 | -2.04% |
| 24 Jan 2023 | 350.60 | 358.45 | 363.75 | 346.10 | 28486 | -3.15% |
| 23 Jan 2023 | 362.00 | 372.50 | 372.50 | 357.00 | 43960 | -1.84% |
| 20 Jan 2023 | 368.80 | 347.00 | 376.85 | 340.05 | 132839 | 7.76% |
| 19 Jan 2023 | 342.25 | 343.00 | 347.70 | 340.10 | 42221 | -1.06% |
| 18 Jan 2023 | 345.90 | 352.70 | 355.45 | 344.15 | 80548 | -1.91% |
| 17 Jan 2023 | 352.65 | 375.00 | 377.65 | 347.20 | 148301 | -4.12% |
| 16 Jan 2023 | 367.80 | 353.00 | 373.15 | 353.00 | 178079 | 4.97% |
| 13 Jan 2023 | 350.40 | 337.00 | 353.25 | 331.60 | 65763 | 3.78% |
| 12 Jan 2023 | 337.65 | 347.10 | 348.05 | 334.95 | 32628 | -2.14% |
| 11 Jan 2023 | 345.05 | 343.10 | 348.30 | 340.40 | 39056 | 0.64% |
| 10 Jan 2023 | 342.85 | 352.35 | 352.35 | 340.05 | 51396 | -2.21% |
| 09 Jan 2023 | 350.60 | 350.60 | 355.35 | 345.25 | 37839 | 0.75% |
| 06 Jan 2023 | 348.00 | 341.20 | 351.00 | 329.00 | 66378 | 2.34% |
| 05 Jan 2023 | 340.05 | 352.75 | 355.20 | 337.55 | 71988 | -3.60% |
| 04 Jan 2023 | 352.75 | 350.80 | 363.00 | 346.00 | 171943 | 0.96% |
| 03 Jan 2023 | 349.40 | 325.00 | 359.70 | 325.00 | 487015 | 7.71% |
| 02 Jan 2023 | 324.40 | 308.20 | 327.85 | 305.95 | 159409 | 6.83% |
| 30 Dec 2022 | 303.65 | 300.00 | 312.00 | 300.00 | 55274 | 1.74% |
| 29 Dec 2022 | 298.45 | 300.55 | 306.95 | 297.05 | 65836 | 0.40% |
| 28 Dec 2022 | 297.25 | 284.00 | 309.90 | 281.00 | 98552 | 3.57% |
| 27 Dec 2022 | 287.00 | 280.00 | 289.85 | 279.20 | 46934 | 3.22% |
| 26 Dec 2022 | 278.05 | 261.90 | 282.00 | 258.00 | 116136 | 6.96% |
| 23 Dec 2022 | 259.95 | 261.00 | 262.85 | 251.00 | 394846 | -0.74% |
| 22 Dec 2022 | 261.90 | 263.55 | 264.45 | 259.00 | 22590 | 0.48% |
| 21 Dec 2022 | 260.65 | 263.85 | 268.20 | 259.00 | 25813 | -0.70% |
| 20 Dec 2022 | 262.50 | 263.30 | 265.55 | 260.55 | 16396 | 0.02% |
| 19 Dec 2022 | 262.45 | 262.50 | 263.90 | 260.00 | 17703 | 0.52% |
| 16 Dec 2022 | 261.10 | 266.15 | 268.25 | 260.70 | 56919 | -2.34% |
| 15 Dec 2022 | 267.35 | 263.30 | 269.95 | 263.30 | 11256 | 1.54% |
| 14 Dec 2022 | 263.30 | 269.00 | 269.00 | 262.30 | 6109 | -0.74% |
| 13 Dec 2022 | 265.25 | 267.35 | 273.95 | 265.00 | 14970 | -1.41% |
| 12 Dec 2022 | 269.05 | 261.40 | 270.95 | 260.05 | 24962 | 3.08% |
| 09 Dec 2022 | 261.00 | 264.95 | 266.00 | 260.00 | 28777 | -0.27% |
| 08 Dec 2022 | 261.70 | 264.45 | 264.45 | 260.70 | 13430 | -0.65% |
| 07 Dec 2022 | 263.40 | 263.85 | 265.30 | 262.10 | 4517 | 0.32% |
| 06 Dec 2022 | 262.55 | 266.00 | 267.75 | 262.00 | 15835 | -0.34% |
| 05 Dec 2022 | 263.45 | 262.00 | 266.75 | 262.00 | 11013 | 0.36% |
| 02 Dec 2022 | 262.50 | 261.55 | 266.30 | 261.05 | 14194 | 0.25% |
| 01 Dec 2022 | 261.85 | 263.00 | 266.50 | 261.00 | 9565 | -0.30% |
| 30 Nov 2022 | 262.65 | 266.00 | 266.00 | 261.15 | 10241 | -0.32% |
| 29 Nov 2022 | 263.50 | 266.50 | 267.85 | 262.05 | 47067 | -0.13% |
| 28 Nov 2022 | 263.85 | 265.00 | 268.90 | 263.00 | 17285 | -1.40% |
| 25 Nov 2022 | 267.60 | 271.00 | 274.00 | 259.60 | 23487 | -0.04% |
| 24 Nov 2022 | 267.70 | 266.55 | 270.00 | 264.20 | 5197 | 0.30% |
| 23 Nov 2022 | 266.90 | 267.70 | 274.00 | 266.05 | 7066 | 0.30% |
| 22 Nov 2022 | 266.10 | 262.50 | 267.85 | 262.50 | 8754 | 1.78% |
| 21 Nov 2022 | 261.45 | 262.85 | 265.95 | 260.00 | 10553 | -0.65% |
| 18 Nov 2022 | 263.15 | 265.30 | 269.75 | 262.00 | 7854 | -1.33% |
| 17 Nov 2022 | 266.70 | 266.70 | 270.90 | 262.00 | 7358 | 0.24% |
| 16 Nov 2022 | 266.05 | 270.50 | 274.05 | 265.00 | 15349 | -2.74% |
| 15 Nov 2022 | 273.55 | 267.50 | 275.00 | 264.35 | 16038 | 3.15% |
| 14 Nov 2022 | 265.20 | 263.20 | 273.00 | 260.00 | 22564 | -0.82% |
| 11 Nov 2022 | 267.40 | 269.45 | 273.00 | 264.00 | 19197 | 0.17% |
| 10 Nov 2022 | 266.95 | 270.00 | 272.95 | 265.90 | 14622 | -1.00% |
| 09 Nov 2022 | 269.65 | 271.55 | 278.90 | 268.10 | 17506 | -0.77% |
| 07 Nov 2022 | 271.75 | 275.05 | 279.80 | 270.00 | 11249 | -1.31% |
| 04 Nov 2022 | 275.35 | 273.85 | 278.25 | 269.50 | 10340 | 0.55% |
| 03 Nov 2022 | 273.85 | 277.00 | 278.00 | 269.55 | 23241 | -0.98% |
| 02 Nov 2022 | 276.55 | 262.95 | 284.00 | 262.95 | 56907 | 3.54% |
| 01 Nov 2022 | 267.10 | 262.65 | 269.35 | 257.55 | 88184 | 2.26% |
| 31 Oct 2022 | 261.20 | 269.00 | 272.00 | 258.10 | 43847 | -1.53% |
| 28 Oct 2022 | 265.25 | 273.00 | 275.00 | 260.10 | 34493 | -2.28% |
| 27 Oct 2022 | 271.45 | 273.90 | 276.95 | 268.95 | 7351 | -0.24% |
| 25 Oct 2022 | 272.10 | 274.05 | 274.85 | 268.60 | 8695 | -1.22% |
| 24 Oct 2022 | 275.45 | 275.80 | 278.85 | 271.15 | 2161 | 1.85% |
| 21 Oct 2022 | 270.45 | 275.90 | 278.10 | 269.00 | 10865 | -0.70% |
| 20 Oct 2022 | 272.35 | 271.05 | 276.00 | 271.05 | 13998 | -1.38% |
| 19 Oct 2022 | 276.15 | 271.05 | 281.00 | 269.00 | 24219 | 1.21% |
| 18 Oct 2022 | 272.85 | 276.55 | 277.90 | 272.05 | 5322 | 0.61% |
| 17 Oct 2022 | 271.20 | 280.20 | 282.85 | 270.10 | 19616 | -2.13% |
| 14 Oct 2022 | 277.10 | 280.10 | 288.05 | 275.20 | 23006 | -0.45% |
| 13 Oct 2022 | 278.35 | 284.35 | 284.40 | 277.00 | 11458 | -0.96% |
| 12 Oct 2022 | 281.05 | 286.35 | 289.00 | 278.35 | 14410 | -1.21% |
| 11 Oct 2022 | 284.50 | 285.50 | 297.85 | 283.00 | 15979 | -0.89% |
| 10 Oct 2022 | 287.05 | 291.70 | 292.00 | 283.25 | 8187 | -1.59% |
| 07 Oct 2022 | 291.70 | 286.50 | 300.00 | 282.05 | 25368 | 1.51% |
| 06 Oct 2022 | 287.35 | 287.00 | 293.10 | 286.00 | 15965 | 1.00% |
| 04 Oct 2022 | 284.50 | 290.00 | 292.70 | 283.00 | 14118 | 1.37% |
| 03 Oct 2022 | 280.65 | 294.00 | 294.00 | 277.00 | 16083 | -1.87% |
| 30 Sep 2022 | 286.00 | 291.00 | 295.10 | 274.00 | 60221 | -4.08% |
| 29 Sep 2022 | 298.15 | 302.00 | 318.00 | 290.00 | 75594 | -0.98% |
| 28 Sep 2022 | 301.10 | 293.00 | 305.00 | 293.00 | 19653 | 0.99% |
| 27 Sep 2022 | 298.15 | 293.00 | 307.70 | 293.00 | 20633 | 1.83% |
| 26 Sep 2022 | 292.80 | 322.25 | 322.25 | 287.35 | 53102 | -7.34% |
| 23 Sep 2022 | 316.00 | 331.55 | 331.55 | 313.00 | 18580 | -3.25% |
| 22 Sep 2022 | 326.60 | 327.10 | 334.30 | 320.70 | 14618 | 0.69% |
| 21 Sep 2022 | 324.35 | 332.80 | 338.35 | 320.00 | 33732 | -3.08% |
| 20 Sep 2022 | 334.65 | 336.00 | 350.00 | 330.00 | 82625 | 2.56% |
| 19 Sep 2022 | 326.30 | 311.00 | 335.00 | 305.05 | 26856 | 5.87% |
| 16 Sep 2022 | 308.20 | 316.65 | 318.50 | 301.95 | 30991 | -2.67% |
| 15 Sep 2022 | 316.65 | 318.90 | 323.65 | 305.10 | 17311 | -0.02% |
| 14 Sep 2022 | 316.70 | 320.25 | 334.00 | 314.65 | 66648 | -2.33% |
| 13 Sep 2022 | 324.25 | 286.75 | 338.25 | 280.90 | 254248 | 14.27% |
| 12 Sep 2022 | 283.75 | 286.00 | 288.50 | 282.00 | 17980 | 0.58% |
| 09 Sep 2022 | 282.10 | 282.10 | 291.10 | 282.00 | 24714 | -1.55% |
| 08 Sep 2022 | 286.55 | 291.00 | 293.00 | 281.60 | 55927 | 0.21% |
| 07 Sep 2022 | 285.95 | 262.50 | 293.75 | 262.50 | 120087 | 9.27% |
| 06 Sep 2022 | 261.70 | 265.30 | 273.00 | 252.65 | 29366 | -1.36% |
| 05 Sep 2022 | 265.30 | 271.20 | 271.20 | 264.15 | 16453 | -0.26% |
| 02 Sep 2022 | 266.00 | 276.00 | 276.00 | 260.00 | 44829 | -3.62% |
| 01 Sep 2022 | 276.00 | 261.00 | 279.00 | 261.00 | 25509 | 4.29% |
| 30 Aug 2022 | 264.65 | 269.45 | 270.65 | 263.90 | 9140 | -0.28% |
| 29 Aug 2022 | 265.40 | 260.10 | 266.20 | 260.10 | 4340 | -0.41% |
| 26 Aug 2022 | 266.50 | 273.40 | 273.40 | 265.00 | 12506 | -1.13% |
| 25 Aug 2022 | 269.55 | 270.20 | 275.75 | 265.80 | 13632 | 1.39% |
| 24 Aug 2022 | 265.85 | 261.20 | 271.00 | 261.20 | 3564 | 0.53% |
| 23 Aug 2022 | 264.45 | 263.85 | 268.70 | 260.70 | 9426 | 0.09% |
| 22 Aug 2022 | 264.20 | 268.15 | 280.00 | 258.65 | 35632 | -1.34% |
| 19 Aug 2022 | 267.80 | 275.25 | 275.25 | 267.00 | 11226 | -1.65% |
| 18 Aug 2022 | 272.30 | 274.45 | 274.45 | 269.45 | 5517 | 0.76% |
| 17 Aug 2022 | 270.25 | 272.00 | 279.95 | 266.20 | 39097 | -1.66% |
| 16 Aug 2022 | 274.80 | 278.00 | 280.00 | 272.00 | 6998 | -0.49% |
| 12 Aug 2022 | 276.15 | 276.40 | 278.00 | 272.00 | 17875 | 0.95% |
| 11 Aug 2022 | 273.55 | 278.95 | 283.60 | 272.10 | 17719 | -1.23% |
| 10 Aug 2022 | 276.95 | 276.05 | 282.00 | 272.30 | 6090 | -0.49% |
| 08 Aug 2022 | 278.30 | 269.00 | 282.00 | 269.00 | 12415 | 1.53% |
| 05 Aug 2022 | 274.10 | 278.00 | 278.00 | 271.00 | 6189 | 0.37% |
| 04 Aug 2022 | 273.10 | 269.45 | 274.00 | 269.30 | 8448 | 2.46% |
| 03 Aug 2022 | 266.55 | 274.55 | 275.15 | 263.00 | 17190 | -2.45% |
| 02 Aug 2022 | 273.25 | 279.65 | 279.65 | 265.10 | 25213 | -1.58% |
| 01 Aug 2022 | 277.65 | 276.80 | 281.95 | 270.25 | 16607 | 2.25% |
| 29 Jul 2022 | 271.55 | 278.00 | 280.65 | 269.10 | 10901 | -1.38% |
| 28 Jul 2022 | 275.35 | 264.15 | 295.00 | 259.00 | 47931 | 5.00% |
| 27 Jul 2022 | 262.25 | 263.80 | 267.00 | 260.15 | 4553 | 1.14% |
| 26 Jul 2022 | 259.30 | 264.40 | 265.35 | 257.15 | 6022 | -1.07% |
| 25 Jul 2022 | 262.10 | 265.40 | 270.10 | 260.10 | 4785 | -1.93% |
| 22 Jul 2022 | 267.25 | 270.30 | 272.95 | 266.10 | 5226 | -0.60% |
| 21 Jul 2022 | 268.85 | 273.45 | 273.45 | 267.20 | 3420 | 0.22% |
| 20 Jul 2022 | 268.25 | 274.45 | 274.45 | 266.20 | 5233 | -0.41% |
| 19 Jul 2022 | 269.35 | 270.60 | 274.90 | 268.00 | 5319 | -1.50% |
| 18 Jul 2022 | 273.45 | 271.75 | 275.00 | 269.00 | 8001 | 2.30% |
| 15 Jul 2022 | 267.30 | 272.55 | 272.55 | 266.40 | 1480 | -0.04% |
| 14 Jul 2022 | 267.40 | 273.15 | 274.25 | 265.00 | 3217 | -0.17% |
| 13 Jul 2022 | 267.85 | 276.30 | 276.60 | 266.00 | 17012 | -1.85% |
| 12 Jul 2022 | 272.90 | 279.45 | 283.40 | 271.60 | 8443 | -0.98% |
| 11 Jul 2022 | 275.60 | 278.00 | 279.95 | 273.85 | 5588 | -0.34% |
| 08 Jul 2022 | 276.55 | 287.95 | 290.00 | 275.00 | 12464 | -3.20% |
| 07 Jul 2022 | 285.70 | 276.50 | 289.50 | 272.95 | 37000 | 4.08% |
| 06 Jul 2022 | 274.50 | 272.75 | 279.00 | 272.65 | 8654 | 1.48% |
| 05 Jul 2022 | 270.50 | 274.00 | 280.00 | 267.60 | 17797 | 0.11% |
| 04 Jul 2022 | 270.20 | 276.00 | 276.00 | 270.00 | 2169 | -0.68% |
| 01 Jul 2022 | 272.05 | 279.00 | 284.95 | 270.20 | 8305 | -2.46% |
| 30 Jun 2022 | 278.90 | 269.75 | 289.00 | 265.45 | 51675 | 5.25% |
| 29 Jun 2022 | 265.00 | 261.85 | 273.55 | 261.65 | 12849 | 0.45% |
| 28 Jun 2022 | 263.80 | 268.00 | 268.00 | 259.95 | 9886 | -2.17% |
| 27 Jun 2022 | 269.65 | 241.40 | 286.30 | 241.30 | 63363 | 12.87% |
| 24 Jun 2022 | 238.90 | 243.45 | 243.85 | 238.00 | 6813 | -0.97% |
| 23 Jun 2022 | 241.25 | 247.90 | 248.10 | 240.00 | 6569 | -0.74% |
| 22 Jun 2022 | 243.05 | 244.35 | 247.85 | 240.00 | 6076 | -2.59% |
| 21 Jun 2022 | 249.50 | 240.05 | 251.00 | 240.00 | 16085 | 6.37% |
| 20 Jun 2022 | 234.55 | 258.00 | 260.45 | 224.95 | 61617 | -9.00% |
| 17 Jun 2022 | 257.75 | 247.00 | 262.80 | 247.00 | 26342 | 1.98% |
| 16 Jun 2022 | 252.75 | 267.45 | 267.80 | 252.00 | 15048 | -3.25% |
| 15 Jun 2022 | 261.25 | 268.45 | 268.45 | 259.05 | 7613 | -1.21% |
| 14 Jun 2022 | 264.45 | 262.00 | 271.00 | 262.00 | 8017 | -2.97% |
| 13 Jun 2022 | 272.55 | 261.05 | 284.90 | 257.30 | 33048 | 3.51% |
| 10 Jun 2022 | 263.30 | 269.20 | 270.55 | 263.00 | 12689 | -1.72% |
| 09 Jun 2022 | 267.90 | 271.90 | 273.95 | 260.90 | 24496 | -1.13% |
| 08 Jun 2022 | 270.95 | 265.80 | 279.00 | 265.60 | 27292 | 3.04% |
| 07 Jun 2022 | 262.95 | 269.80 | 273.60 | 261.00 | 21585 | -4.36% |
| 06 Jun 2022 | 274.95 | 270.00 | 278.00 | 266.00 | 6173 | 1.57% |
| 03 Jun 2022 | 270.70 | 276.90 | 277.95 | 269.00 | 7098 | -0.53% |
| 02 Jun 2022 | 272.15 | 278.75 | 281.15 | 268.25 | 13665 | -2.16% |
| 01 Jun 2022 | 278.15 | 275.70 | 283.05 | 273.90 | 9983 | -0.04% |
| 31 May 2022 | 278.25 | 288.00 | 288.00 | 276.05 | 9799 | -1.90% |
| 30 May 2022 | 283.65 | 272.60 | 287.10 | 272.55 | 10412 | 5.15% |
| 27 May 2022 | 269.75 | 274.00 | 278.40 | 267.00 | 8728 | 1.12% |
| 26 May 2022 | 266.75 | 271.60 | 278.35 | 265.05 | 7600 | -0.98% |
| 25 May 2022 | 269.40 | 273.05 | 282.40 | 267.75 | 8482 | -3.23% |
| 24 May 2022 | 278.40 | 275.60 | 284.95 | 270.45 | 17321 | 1.59% |
| 23 May 2022 | 274.05 | 277.40 | 289.90 | 271.30 | 25506 | -1.21% |
| 20 May 2022 | 277.40 | 286.70 | 292.05 | 271.25 | 14059 | -1.93% |
| 19 May 2022 | 282.85 | 288.15 | 288.15 | 277.35 | 7512 | -2.83% |
| 18 May 2022 | 291.10 | 289.25 | 294.75 | 284.00 | 13638 | 0.64% |
| 17 May 2022 | 289.25 | 280.00 | 290.95 | 271.65 | 20294 | 6.03% |
| 16 May 2022 | 272.80 | 272.25 | 276.00 | 266.15 | 9715 | 1.22% |
| 13 May 2022 | 269.50 | 265.00 | 278.05 | 265.00 | 14407 | 2.61% |
| 12 May 2022 | 262.65 | 286.55 | 291.30 | 257.65 | 94639 | -8.69% |
| 11 May 2022 | 287.65 | 295.00 | 297.80 | 286.00 | 18524 | -1.67% |
| 10 May 2022 | 292.55 | 299.45 | 304.00 | 291.00 | 12345 | -1.33% |
| 09 May 2022 | 296.50 | 293.95 | 304.45 | 293.95 | 9672 | -1.61% |
| 06 May 2022 | 301.35 | 300.00 | 306.70 | 286.00 | 16858 | -0.72% |
| 05 May 2022 | 303.55 | 307.15 | 309.90 | 302.05 | 20819 | -0.36% |
| 04 May 2022 | 304.65 | 306.00 | 313.15 | 300.20 | 23071 | 0.07% |
| 02 May 2022 | 304.45 | 305.00 | 314.00 | 302.00 | 16886 | -0.81% |
| 29 Apr 2022 | 306.95 | 310.00 | 316.70 | 305.05 | 23160 | -0.86% |
| 28 Apr 2022 | 309.60 | 309.95 | 312.80 | 307.05 | 9092 | 0.42% |
| 27 Apr 2022 | 308.30 | 312.00 | 312.00 | 304.50 | 16914 | -0.98% |
| 26 Apr 2022 | 311.35 | 319.45 | 322.35 | 308.70 | 22365 | -0.67% |
| 25 Apr 2022 | 313.45 | 318.00 | 318.00 | 310.55 | 11398 | -1.32% |
| 22 Apr 2022 | 317.65 | 328.00 | 328.00 | 314.00 | 15804 | -1.44% |
| 21 Apr 2022 | 322.30 | 325.00 | 329.90 | 321.00 | 10498 | 0.89% |
| 20 Apr 2022 | 319.45 | 319.00 | 324.40 | 319.00 | 10261 | 0.27% |
| 19 Apr 2022 | 318.60 | 330.00 | 335.25 | 316.00 | 21933 | -2.52% |
| 18 Apr 2022 | 326.85 | 334.10 | 339.95 | 325.00 | 25161 | -2.62% |
| 13 Apr 2022 | 335.65 | 324.10 | 348.70 | 324.10 | 31950 | 3.12% |
| 12 Apr 2022 | 325.50 | 330.10 | 334.00 | 323.15 | 12833 | -1.02% |
| 11 Apr 2022 | 328.85 | 334.40 | 339.00 | 326.25 | 80049 | 4.70% |
| 08 Apr 2022 | 314.10 | 308.00 | 319.55 | 308.00 | 13772 | 1.75% |
| 07 Apr 2022 | 308.70 | 323.45 | 328.90 | 299.00 | 34372 | -4.55% |
| 06 Apr 2022 | 323.40 | 323.85 | 331.00 | 321.05 | 17026 | 0.33% |
| 05 Apr 2022 | 322.35 | 333.40 | 333.40 | 321.50 | 20174 | -1.48% |
| 04 Apr 2022 | 327.20 | 323.00 | 332.70 | 323.00 | 39790 | 2.25% |
| 01 Apr 2022 | 320.00 | 300.00 | 323.90 | 300.00 | 80693 | 7.53% |
| 31 Mar 2022 | 297.60 | 305.70 | 305.70 | 295.50 | 29769 | -2.07% |
| 30 Mar 2022 | 303.90 | 310.00 | 310.00 | 302.20 | 74713 | 0.36% |
| 29 Mar 2022 | 302.80 | 304.55 | 309.00 | 301.05 | 41073 | -0.95% |
| 28 Mar 2022 | 305.70 | 315.00 | 315.00 | 302.10 | 58463 | -1.86% |
| 25 Mar 2022 | 311.50 | 313.10 | 318.90 | 310.25 | 14317 | -0.45% |
| 24 Mar 2022 | 312.90 | 319.95 | 320.00 | 308.00 | 21933 | -1.74% |
| 23 Mar 2022 | 318.45 | 312.10 | 324.75 | 312.10 | 21417 | 0.98% |
| 22 Mar 2022 | 315.35 | 321.25 | 321.25 | 312.25 | 9551 | -0.85% |
| 21 Mar 2022 | 318.05 | 330.00 | 331.45 | 316.45 | 30787 | -1.62% |
| 17 Mar 2022 | 323.30 | 334.00 | 334.00 | 320.00 | 15559 | 0.42% |
| 16 Mar 2022 | 321.95 | 327.70 | 327.70 | 319.20 | 6663 | 1.34% |
| 15 Mar 2022 | 317.70 | 320.05 | 329.40 | 314.00 | 33428 | -2.05% |
| 14 Mar 2022 | 324.35 | 346.95 | 346.95 | 322.00 | 16656 | -3.63% |
| 11 Mar 2022 | 336.55 | 320.00 | 349.50 | 315.50 | 78130 | 5.29% |
| 10 Mar 2022 | 319.65 | 314.45 | 323.80 | 309.20 | 36897 | 4.91% |
| 09 Mar 2022 | 304.70 | 305.00 | 314.90 | 301.30 | 17863 | -0.11% |
| 08 Mar 2022 | 305.05 | 300.00 | 306.80 | 295.00 | 19691 | 2.30% |
| 07 Mar 2022 | 298.20 | 295.00 | 301.70 | 288.00 | 17534 | -0.52% |
| 04 Mar 2022 | 299.75 | 308.55 | 308.55 | 298.00 | 12271 | -0.73% |
| 03 Mar 2022 | 301.95 | 308.00 | 314.45 | 300.00 | 28045 | -1.00% |
| 02 Mar 2022 | 305.00 | 312.00 | 312.00 | 300.35 | 16721 | -1.18% |
| 28 Feb 2022 | 308.65 | 307.15 | 315.00 | 307.15 | 21321 | -1.47% |
| 25 Feb 2022 | 313.25 | 320.00 | 325.20 | 303.45 | 43951 | 5.21% |
| 24 Feb 2022 | 297.75 | 314.95 | 314.95 | 292.00 | 80499 | -6.07% |
| 23 Feb 2022 | 317.00 | 318.70 | 326.55 | 311.90 | 40776 | 0.35% |
| 22 Feb 2022 | 315.90 | 313.10 | 334.40 | 300.60 | 107460 | -0.60% |
| 21 Feb 2022 | 317.80 | 351.15 | 356.95 | 312.00 | 87240 | -11.03% |
| 18 Feb 2022 | 357.20 | 363.05 | 365.50 | 355.00 | 39860 | -1.46% |
| 17 Feb 2022 | 362.50 | 378.00 | 378.60 | 359.00 | 25840 | -3.14% |
| 16 Feb 2022 | 374.25 | 382.00 | 382.95 | 370.35 | 16204 | -0.49% |
| 15 Feb 2022 | 376.10 | 366.00 | 379.00 | 358.50 | 31804 | 2.44% |
| 14 Feb 2022 | 367.15 | 379.00 | 380.00 | 362.50 | 59289 | -3.45% |
| 11 Feb 2022 | 380.25 | 378.00 | 384.70 | 378.00 | 20259 | -0.28% |
| 10 Feb 2022 | 381.30 | 388.95 | 388.95 | 379.00 | 11176 | 0.32% |
| 09 Feb 2022 | 380.10 | 382.00 | 392.00 | 378.00 | 20836 | -0.07% |
| 08 Feb 2022 | 380.35 | 396.00 | 396.95 | 375.85 | 44037 | -3.37% |
| 07 Feb 2022 | 393.60 | 399.10 | 407.50 | 391.50 | 21743 | -1.38% |
| 04 Feb 2022 | 399.10 | 392.05 | 408.00 | 390.90 | 29225 | 1.27% |
| 03 Feb 2022 | 394.10 | 399.00 | 399.00 | 391.10 | 14460 | -0.54% |
| 02 Feb 2022 | 396.25 | 399.45 | 402.00 | 394.00 | 15528 | 0.44% |
| 01 Feb 2022 | 394.50 | 399.45 | 403.90 | 390.10 | 17507 | -0.58% |
| 31 Jan 2022 | 396.80 | 417.80 | 417.80 | 395.50 | 37490 | -1.65% |
| 28 Jan 2022 | 403.45 | 405.95 | 415.00 | 397.80 | 39895 | 1.42% |
| 27 Jan 2022 | 397.80 | 396.00 | 405.00 | 382.00 | 42047 | 1.95% |
| 25 Jan 2022 | 390.20 | 376.00 | 397.75 | 367.50 | 72223 | 2.87% |
| 24 Jan 2022 | 379.30 | 404.45 | 412.90 | 376.00 | 82552 | -5.72% |
| 21 Jan 2022 | 402.30 | 409.30 | 423.00 | 396.00 | 74047 | -2.06% |
| 20 Jan 2022 | 410.75 | 413.70 | 419.00 | 408.10 | 71060 | 0.04% |
| 19 Jan 2022 | 410.60 | 387.00 | 418.00 | 382.00 | 187580 | 5.50% |
| 18 Jan 2022 | 389.20 | 372.00 | 404.00 | 365.10 | 138573 | 4.67% |
| 17 Jan 2022 | 371.85 | 370.35 | 380.20 | 369.50 | 37161 | 0.41% |
| 14 Jan 2022 | 370.35 | 375.60 | 383.00 | 366.00 | 45609 | -1.19% |
| 13 Jan 2022 | 374.80 | 376.00 | 385.00 | 372.20 | 24262 | -1.67% |
| 12 Jan 2022 | 381.15 | 384.00 | 393.00 | 377.00 | 39009 | 0.08% |
| 11 Jan 2022 | 380.85 | 385.00 | 385.00 | 377.20 | 16309 | -0.56% |
| 10 Jan 2022 | 383.00 | 382.80 | 389.15 | 380.15 | 25638 | 0.05% |
| 07 Jan 2022 | 382.80 | 393.00 | 393.00 | 379.00 | 35891 | -1.73% |
| 06 Jan 2022 | 389.55 | 390.35 | 394.85 | 388.00 | 17822 | -0.19% |
| 05 Jan 2022 | 390.30 | 397.00 | 398.25 | 388.00 | 25499 | -1.20% |
| 04 Jan 2022 | 395.05 | 404.95 | 404.95 | 390.00 | 33195 | -0.88% |
| 03 Jan 2022 | 398.55 | 395.80 | 406.70 | 390.00 | 39515 | 0.80% |
| 31 Dec 2021 | 395.40 | 396.40 | 404.05 | 391.15 | 26334 | 0.27% |
| 30 Dec 2021 | 394.35 | 392.05 | 398.60 | 392.05 | 14891 | -0.33% |
| 29 Dec 2021 | 395.65 | 399.30 | 408.40 | 392.10 | 32027 | -0.62% |
| 28 Dec 2021 | 398.10 | 400.55 | 403.55 | 395.10 | 27465 | 0.54% |
| 27 Dec 2021 | 395.95 | 398.95 | 404.90 | 395.05 | 20250 | -0.53% |
| 24 Dec 2021 | 398.05 | 406.00 | 409.00 | 392.40 | 28525 | -1.61% |
| 23 Dec 2021 | 404.55 | 402.50 | 409.00 | 397.70 | 26846 | 1.39% |
| 22 Dec 2021 | 399.00 | 395.00 | 407.85 | 392.70 | 29856 | 1.81% |
| 21 Dec 2021 | 391.90 | 391.90 | 404.40 | 387.00 | 68805 | 0.18% |
| 20 Dec 2021 | 391.20 | 412.30 | 412.30 | 385.10 | 166771 | -5.12% |
| 17 Dec 2021 | 412.30 | 423.70 | 432.95 | 410.00 | 179188 | -2.56% |
| 16 Dec 2021 | 423.15 | 422.00 | 448.00 | 415.20 | 415968 | 1.61% |
| 15 Dec 2021 | 416.45 | 413.95 | 425.00 | 410.00 | 98322 | 0.88% |
| 14 Dec 2021 | 412.80 | 392.45 | 419.05 | 390.65 | 64138 | 4.72% |
| 13 Dec 2021 | 394.20 | 396.95 | 404.05 | 390.25 | 27379 | -0.69% |
| 10 Dec 2021 | 396.95 | 407.85 | 417.00 | 395.00 | 42520 | -2.25% |
| 09 Dec 2021 | 406.10 | 410.00 | 414.40 | 401.40 | 38233 | -0.64% |
| 08 Dec 2021 | 408.70 | 414.00 | 422.00 | 406.10 | 52961 | -0.83% |
| 07 Dec 2021 | 412.10 | 403.00 | 429.70 | 403.00 | 173164 | 3.27% |
| 06 Dec 2021 | 399.05 | 382.05 | 427.00 | 379.00 | 274546 | 3.87% |
| 03 Dec 2021 | 384.20 | 399.00 | 399.00 | 380.10 | 46209 | -3.14% |
| 02 Dec 2021 | 396.65 | 405.00 | 411.80 | 391.25 | 75714 | -1.62% |
| 01 Dec 2021 | 403.20 | 367.05 | 410.00 | 367.05 | 135022 | 9.89% |
| 30 Nov 2021 | 366.90 | 371.00 | 379.80 | 365.00 | 36208 | -2.56% |
| 29 Nov 2021 | 376.55 | 355.55 | 395.00 | 345.90 | 135998 | 5.03% |
| 26 Nov 2021 | 358.50 | 366.15 | 371.05 | 355.00 | 31193 | -2.09% |
| 25 Nov 2021 | 366.15 | 364.05 | 369.85 | 363.00 | 14485 | -0.30% |
| 24 Nov 2021 | 367.25 | 363.00 | 370.00 | 361.00 | 36973 | 1.41% |
| 23 Nov 2021 | 362.15 | 358.00 | 372.95 | 354.10 | 30566 | 0.53% |
| 22 Nov 2021 | 360.25 | 385.30 | 385.30 | 358.00 | 55494 | -6.50% |
| 18 Nov 2021 | 385.30 | 402.00 | 402.00 | 381.80 | 37968 | -3.01% |
| 17 Nov 2021 | 397.25 | 377.90 | 418.90 | 373.85 | 223462 | 5.76% |
| 16 Nov 2021 | 375.60 | 369.00 | 378.95 | 363.00 | 32006 | 3.22% |
| 15 Nov 2021 | 363.90 | 357.00 | 368.70 | 354.80 | 27662 | 0.94% |
| 12 Nov 2021 | 360.50 | 368.00 | 370.30 | 359.00 | 27855 | -1.52% |
| 11 Nov 2021 | 366.05 | 370.00 | 371.00 | 361.40 | 19070 | -0.87% |
| 10 Nov 2021 | 369.25 | 377.00 | 377.95 | 362.00 | 45608 | -0.91% |
| 09 Nov 2021 | 372.65 | 373.00 | 375.00 | 367.00 | 48439 | 0.95% |
| 08 Nov 2021 | 369.15 | 381.00 | 381.00 | 366.10 | 43079 | -2.41% |
| 04 Nov 2021 | 378.25 | 380.00 | 380.00 | 376.05 | 5123 | 0.68% |
| 03 Nov 2021 | 375.70 | 374.00 | 378.15 | 368.50 | 36451 | 1.36% |
| 02 Nov 2021 | 370.65 | 382.05 | 388.00 | 368.15 | 45550 | -1.97% |
| 01 Nov 2021 | 378.10 | 375.00 | 389.40 | 368.25 | 44353 | 2.77% |
| 29 Oct 2021 | 367.90 | 368.30 | 379.80 | 360.20 | 51846 | 0.00% |
| 28 Oct 2021 | 367.90 | 370.00 | 382.15 | 365.50 | 37739 | -0.59% |
| 27 Oct 2021 | 370.10 | 384.00 | 389.50 | 368.00 | 41185 | -1.97% |
| 26 Oct 2021 | 377.55 | 365.00 | 380.00 | 365.00 | 21030 | 3.95% |
| 25 Oct 2021 | 363.20 | 380.00 | 381.30 | 360.40 | 38613 | -3.69% |
| 22 Oct 2021 | 377.10 | 387.00 | 398.70 | 375.00 | 22610 | -1.76% |
| 21 Oct 2021 | 383.85 | 381.00 | 388.00 | 375.00 | 34941 | 0.67% |
| 20 Oct 2021 | 381.30 | 385.10 | 391.25 | 377.50 | 60683 | -2.67% |
| 19 Oct 2021 | 391.75 | 400.00 | 412.00 | 386.05 | 49480 | -1.95% |
| 18 Oct 2021 | 399.55 | 405.15 | 415.00 | 395.10 | 48681 | -0.95% |
| 14 Oct 2021 | 403.40 | 396.00 | 419.00 | 394.00 | 85202 | 2.01% |
| 13 Oct 2021 | 395.45 | 410.55 | 413.05 | 390.60 | 85557 | -3.21% |
| 12 Oct 2021 | 408.55 | 419.70 | 427.90 | 405.00 | 46714 | -2.42% |
| 11 Oct 2021 | 418.70 | 425.00 | 426.10 | 417.10 | 21886 | -0.43% |
| 08 Oct 2021 | 420.50 | 420.95 | 428.00 | 416.10 | 35004 | -0.11% |
| 07 Oct 2021 | 420.95 | 425.00 | 438.95 | 418.25 | 67636 | 2.46% |
| 06 Oct 2021 | 410.85 | 420.90 | 425.00 | 408.20 | 44178 | -1.23% |
| 05 Oct 2021 | 415.95 | 425.00 | 430.00 | 411.00 | 82305 | -2.58% |
| 04 Oct 2021 | 426.95 | 403.00 | 432.00 | 401.75 | 184721 | 7.90% |
| 01 Oct 2021 | 395.70 | 387.00 | 409.80 | 382.05 | 82877 | 1.16% |
| 30 Sep 2021 | 391.15 | 383.85 | 404.35 | 383.85 | 159770 | 2.61% |
| 29 Sep 2021 | 381.20 | 378.60 | 385.50 | 375.95 | 20313 | 0.73% |
| 28 Sep 2021 | 378.45 | 388.00 | 390.00 | 375.35 | 28432 | -1.61% |
| 27 Sep 2021 | 384.65 | 385.00 | 397.85 | 380.00 | 64540 | 1.32% |
| 24 Sep 2021 | 379.65 | 381.10 | 386.10 | 372.00 | 32074 | -0.41% |
| 23 Sep 2021 | 381.20 | 385.10 | 391.95 | 378.25 | 49208 | -0.27% |
| 22 Sep 2021 | 382.25 | 365.05 | 392.00 | 365.05 | 99773 | 4.03% |
| 21 Sep 2021 | 367.45 | 356.00 | 374.80 | 345.05 | 41377 | 4.76% |
| 20 Sep 2021 | 350.75 | 365.00 | 365.90 | 348.00 | 39118 | -2.72% |
| 17 Sep 2021 | 360.55 | 379.60 | 379.60 | 359.00 | 35538 | -4.25% |
| 16 Sep 2021 | 376.55 | 380.00 | 380.05 | 372.00 | 22276 | 0.65% |
| 15 Sep 2021 | 374.10 | 370.00 | 388.90 | 368.30 | 102033 | 3.63% |
| 14 Sep 2021 | 361.00 | 369.20 | 372.00 | 360.05 | 49756 | -1.92% |
| 13 Sep 2021 | 368.05 | 374.80 | 375.90 | 361.00 | 50826 | -0.77% |
| 09 Sep 2021 | 370.90 | 366.00 | 377.80 | 358.05 | 124442 | 1.05% |
| 08 Sep 2021 | 367.05 | 373.90 | 373.90 | 364.05 | 17674 | -0.51% |
| 07 Sep 2021 | 368.95 | 369.00 | 379.00 | 363.50 | 26631 | -0.35% |
| 06 Sep 2021 | 370.25 | 384.90 | 384.90 | 369.00 | 43991 | -2.10% |
| 03 Sep 2021 | 378.20 | 386.75 | 388.75 | 371.55 | 53019 | -0.96% |
| 02 Sep 2021 | 381.85 | 379.90 | 400.00 | 378.20 | 147592 | 0.30% |
| 01 Sep 2021 | 380.70 | 402.20 | 407.15 | 368.50 | 485701 | -1.37% |
| 31 Aug 2021 | 386.00 | 354.00 | 386.00 | 348.65 | 399559 | 9.99% |
| 30 Aug 2021 | 350.95 | 350.00 | 364.95 | 344.80 | 171172 | 3.75% |
| 27 Aug 2021 | 338.25 | 347.00 | 347.00 | 329.05 | 39722 | -1.28% |
| 26 Aug 2021 | 342.65 | 334.70 | 345.00 | 326.70 | 73428 | 3.75% |
| 25 Aug 2021 | 330.25 | 326.00 | 337.00 | 324.05 | 36976 | 2.15% |
| 24 Aug 2021 | 323.30 | 322.00 | 327.00 | 313.60 | 44354 | 1.38% |
| 23 Aug 2021 | 318.90 | 325.00 | 340.40 | 309.00 | 41010 | -1.56% |
| 20 Aug 2021 | 323.95 | 341.10 | 341.15 | 317.95 | 61438 | -3.30% |
| 18 Aug 2021 | 335.00 | 350.00 | 354.00 | 330.00 | 51888 | -3.69% |
| 17 Aug 2021 | 347.85 | 347.80 | 358.00 | 337.00 | 145072 | 1.67% |
| 16 Aug 2021 | 342.15 | 338.00 | 345.00 | 333.50 | 53462 | 2.64% |
| 13 Aug 2021 | 333.35 | 335.00 | 344.40 | 331.55 | 32344 | -1.36% |
| 12 Aug 2021 | 337.95 | 351.85 | 355.00 | 333.10 | 83656 | -2.82% |
| 11 Aug 2021 | 347.75 | 326.05 | 349.85 | 319.00 | 285782 | 3.57% |
| 10 Aug 2021 | 335.75 | 335.75 | 347.60 | 335.75 | 149862 | -4.99% |
| 09 Aug 2021 | 353.40 | 375.05 | 379.80 | 353.40 | 148691 | -5.00% |
| 06 Aug 2021 | 372.00 | 369.70 | 372.00 | 348.25 | 379022 | 5.00% |
| 05 Aug 2021 | 354.30 | 335.00 | 354.30 | 331.20 | 317994 | 4.99% |
| 04 Aug 2021 | 337.45 | 374.00 | 395.50 | 324.95 | 1325758 | -6.54% |
| 03 Aug 2021 | 361.05 | 317.05 | 361.05 | 317.05 | 1343063 | 19.99% |
| 02 Aug 2021 | 300.90 | 262.25 | 300.90 | 262.25 | 1343635 | 20.00% |
| 30 Jul 2021 | 250.75 | 251.95 | 254.90 | 248.70 | 31025 | 0.95% |
| 29 Jul 2021 | 248.40 | 251.10 | 255.00 | 247.10 | 54577 | -1.11% |
| 28 Jul 2021 | 251.20 | 251.00 | 256.50 | 245.05 | 42481 | 0.24% |
| 27 Jul 2021 | 250.60 | 252.00 | 254.90 | 245.10 | 73624 | 2.81% |
| 26 Jul 2021 | 243.75 | 236.05 | 246.90 | 236.05 | 34424 | 2.14% |
| 23 Jul 2021 | 238.65 | 240.05 | 243.60 | 236.50 | 28712 | -1.47% |
| 22 Jul 2021 | 242.20 | 249.80 | 249.80 | 241.00 | 46067 | -0.84% |
| 20 Jul 2021 | 244.25 | 253.80 | 253.80 | 235.05 | 51783 | -1.93% |
| 19 Jul 2021 | 249.05 | 240.05 | 253.00 | 240.05 | 44627 | 1.45% |
| 16 Jul 2021 | 245.50 | 245.00 | 250.00 | 242.20 | 31546 | 0.33% |
| 15 Jul 2021 | 244.70 | 253.65 | 255.25 | 232.65 | 47489 | -2.78% |
| 14 Jul 2021 | 251.70 | 246.00 | 256.80 | 246.00 | 101809 | 2.69% |
| 13 Jul 2021 | 245.10 | 236.00 | 255.40 | 232.10 | 388676 | 4.05% |
| 12 Jul 2021 | 235.55 | 236.40 | 244.75 | 234.50 | 91808 | 0.45% |
| 09 Jul 2021 | 234.50 | 234.00 | 235.95 | 232.00 | 24888 | 0.32% |
| 08 Jul 2021 | 233.75 | 230.80 | 237.55 | 228.35 | 61745 | 0.91% |
| 07 Jul 2021 | 231.65 | 229.00 | 236.00 | 226.00 | 103362 | 1.20% |
| 06 Jul 2021 | 228.90 | 239.90 | 246.10 | 226.50 | 156169 | -3.72% |
| 05 Jul 2021 | 237.75 | 221.90 | 245.00 | 217.95 | 422418 | 8.81% |
| 02 Jul 2021 | 218.50 | 221.50 | 227.40 | 212.30 | 183409 | 0.02% |
| 01 Jul 2021 | 218.45 | 202.00 | 223.95 | 201.40 | 418321 | 8.01% |
| 30 Jun 2021 | 202.25 | 209.35 | 213.80 | 200.05 | 205540 | -1.82% |
| 29 Jun 2021 | 206.00 | 194.00 | 212.00 | 193.00 | 275152 | 5.16% |
| 28 Jun 2021 | 195.90 | 201.30 | 201.95 | 192.15 | 157748 | -1.78% |
| 25 Jun 2021 | 199.45 | 182.25 | 209.40 | 176.95 | 1134423 | 9.59% |
| 24 Jun 2021 | 182.00 | 186.50 | 188.00 | 180.00 | 61194 | -2.28% |
| 23 Jun 2021 | 186.25 | 190.90 | 192.50 | 182.20 | 185975 | -0.56% |
| 22 Jun 2021 | 187.30 | 185.45 | 198.50 | 178.00 | 1285003 | 9.37% |
| 21 Jun 2021 | 171.25 | 171.95 | 199.45 | 154.00 | 1665573 | 2.33% |
| 18 Jun 2021 | 167.35 | 174.00 | 176.00 | 160.05 | 28716 | -1.41% |
| 17 Jun 2021 | 169.75 | 171.05 | 174.55 | 169.05 | 8115 | -1.31% |
| 16 Jun 2021 | 172.00 | 174.00 | 177.85 | 171.40 | 11543 | -1.69% |
| 15 Jun 2021 | 174.95 | 176.20 | 184.45 | 171.00 | 28073 | -0.71% |
| 14 Jun 2021 | 176.20 | 172.00 | 178.50 | 166.20 | 57102 | 2.80% |
| 11 Jun 2021 | 171.40 | 169.85 | 178.45 | 168.30 | 60528 | 2.24% |
| 10 Jun 2021 | 167.65 | 165.00 | 168.60 | 164.60 | 17438 | 1.12% |
| 09 Jun 2021 | 165.80 | 171.00 | 171.00 | 165.20 | 23160 | -0.30% |
| 08 Jun 2021 | 166.30 | 172.20 | 173.00 | 164.75 | 38399 | -3.40% |
| 07 Jun 2021 | 172.15 | 173.00 | 179.85 | 166.10 | 56549 | -0.84% |
| 04 Jun 2021 | 173.60 | 184.00 | 184.00 | 160.00 | 121798 | -5.52% |
| 03 Jun 2021 | 183.75 | 195.30 | 195.30 | 180.00 | 470978 | 12.90% |
| 02 Jun 2021 | 162.75 | 154.90 | 166.00 | 151.10 | 96183 | 7.78% |
| 01 Jun 2021 | 151.00 | 155.70 | 155.70 | 149.05 | 18694 | -0.98% |
| 31 May 2021 | 152.50 | 150.50 | 159.90 | 148.00 | 62622 | 2.66% |
| 28 May 2021 | 148.55 | 152.85 | 152.85 | 147.55 | 7516 | -1.72% |
| 27 May 2021 | 151.15 | 149.45 | 152.25 | 146.10 | 17801 | 1.24% |
| 26 May 2021 | 149.30 | 148.55 | 150.00 | 146.10 | 16127 | 1.25% |
| 25 May 2021 | 147.45 | 149.25 | 150.55 | 146.30 | 9999 | -1.67% |
| 24 May 2021 | 149.95 | 150.00 | 151.35 | 148.75 | 9383 | 0.37% |
| 21 May 2021 | 149.40 | 152.70 | 152.90 | 148.80 | 9290 | -0.03% |
| 20 May 2021 | 149.45 | 152.65 | 152.75 | 148.50 | 6687 | -1.22% |
| 19 May 2021 | 151.30 | 151.05 | 153.65 | 150.20 | 9076 | 0.20% |
| 18 May 2021 | 151.00 | 152.00 | 154.00 | 150.00 | 9710 | -0.63% |
| 17 May 2021 | 151.95 | 150.55 | 152.90 | 150.50 | 4872 | 0.56% |
| 14 May 2021 | 151.10 | 151.75 | 153.15 | 150.05 | 10184 | -0.43% |
| 12 May 2021 | 151.75 | 155.00 | 155.00 | 150.75 | 9196 | -0.33% |
| 11 May 2021 | 152.25 | 155.00 | 155.00 | 149.45 | 8050 | -0.65% |
| 10 May 2021 | 153.25 | 158.90 | 158.90 | 152.50 | 11365 | -0.07% |
| 07 May 2021 | 153.35 | 155.90 | 155.90 | 151.00 | 5895 | 0.95% |
| 06 May 2021 | 151.90 | 156.90 | 156.90 | 150.00 | 10133 | -0.30% |
| 05 May 2021 | 152.35 | 157.75 | 157.75 | 151.55 | 6377 | 0.07% |
| 04 May 2021 | 152.25 | 153.05 | 156.00 | 151.10 | 12695 | -1.81% |
| 03 May 2021 | 155.05 | 152.50 | 156.95 | 149.55 | 11403 | 1.71% |
| 30 Apr 2021 | 152.45 | 154.00 | 155.55 | 152.00 | 6648 | -1.01% |
| 29 Apr 2021 | 154.00 | 157.80 | 157.80 | 153.00 | 9729 | -0.32% |
| 28 Apr 2021 | 154.50 | 153.40 | 156.15 | 153.00 | 7229 | -0.68% |
| 27 Apr 2021 | 155.55 | 158.55 | 158.55 | 152.60 | 9727 | 0.39% |
| 26 Apr 2021 | 154.95 | 159.85 | 159.85 | 154.55 | 21741 | 0.10% |
| 23 Apr 2021 | 154.80 | 170.00 | 170.00 | 153.10 | 83254 | -7.03% |
| 22 Apr 2021 | 166.50 | 164.00 | 174.45 | 159.35 | 165483 | 3.13% |
| 20 Apr 2021 | 161.45 | 161.50 | 169.00 | 155.65 | 105979 | 4.87% |
| 19 Apr 2021 | 153.95 | 156.10 | 161.50 | 148.00 | 33620 | -1.60% |
| 16 Apr 2021 | 156.45 | 151.00 | 162.00 | 151.00 | 123259 | 7.79% |
| 15 Apr 2021 | 145.15 | 145.85 | 151.00 | 143.75 | 1159569 | 0.00% |
| 13 Apr 2021 | 145.15 | 147.80 | 147.80 | 143.05 | 4515 | 0.83% |
| 12 Apr 2021 | 143.95 | 145.00 | 147.95 | 143.60 | 15032 | -2.51% |
| 09 Apr 2021 | 147.65 | 150.35 | 150.35 | 147.00 | 12888 | 0.17% |
| 08 Apr 2021 | 147.40 | 153.90 | 153.90 | 146.20 | 23269 | -1.60% |
| 07 Apr 2021 | 149.80 | 158.00 | 158.00 | 147.80 | 37711 | -2.60% |
| 06 Apr 2021 | 153.80 | 142.25 | 159.90 | 140.35 | 92029 | 8.27% |
| 05 Apr 2021 | 142.05 | 144.05 | 144.05 | 139.00 | 20822 | -1.93% |
| 01 Apr 2021 | 144.85 | 143.90 | 145.90 | 141.00 | 23104 | 4.58% |
| 31 Mar 2021 | 138.50 | 142.00 | 143.00 | 137.25 | 16510 | -1.91% |
| 30 Mar 2021 | 141.20 | 147.00 | 147.35 | 140.20 | 54969 | -2.28% |
| 26 Mar 2021 | 144.50 | 147.80 | 150.40 | 143.50 | 12482 | 0.21% |
| 25 Mar 2021 | 144.20 | 145.85 | 146.70 | 142.20 | 22337 | -0.48% |
| 24 Mar 2021 | 144.90 | 148.10 | 149.00 | 143.20 | 25657 | -1.93% |
| 23 Mar 2021 | 147.75 | 152.00 | 152.00 | 145.65 | 18309 | -1.30% |
| 22 Mar 2021 | 149.70 | 147.90 | 152.90 | 147.90 | 42625 | 1.32% |
| 19 Mar 2021 | 147.75 | 149.00 | 149.00 | 142.50 | 11209 | 3.00% |
| 18 Mar 2021 | 143.45 | 148.20 | 148.25 | 143.10 | 10047 | -1.68% |
| 17 Mar 2021 | 145.90 | 148.95 | 150.15 | 145.00 | 10247 | -1.42% |
| 16 Mar 2021 | 148.00 | 151.00 | 151.00 | 147.05 | 11023 | -0.44% |
| 15 Mar 2021 | 148.65 | 149.90 | 151.00 | 148.00 | 16945 | -0.83% |
| 12 Mar 2021 | 149.90 | 152.90 | 153.00 | 148.00 | 8000 | -0.46% |
| 10 Mar 2021 | 150.60 | 148.00 | 154.80 | 148.00 | 11572 | 2.52% |
| 09 Mar 2021 | 146.90 | 150.95 | 151.00 | 146.45 | 12658 | -2.52% |
| 08 Mar 2021 | 150.70 | 150.95 | 152.35 | 147.40 | 19658 | -0.20% |
| 05 Mar 2021 | 151.00 | 153.20 | 153.55 | 149.00 | 11029 | -0.53% |
| 04 Mar 2021 | 151.80 | 152.90 | 156.00 | 151.00 | 14832 | -0.23% |
| 03 Mar 2021 | 152.15 | 153.40 | 155.00 | 151.50 | 13870 | -0.56% |
| 02 Mar 2021 | 153.00 | 154.10 | 154.95 | 150.05 | 10298 | -0.13% |
| 01 Mar 2021 | 153.20 | 156.95 | 156.95 | 152.35 | 7218 | -0.36% |
| 26 Feb 2021 | 153.75 | 154.35 | 154.35 | 153.00 | 8457 | -1.13% |
| 25 Feb 2021 | 155.50 | 153.70 | 159.50 | 153.60 | 27067 | 1.60% |
| 24 Feb 2021 | 153.05 | 152.05 | 156.90 | 152.00 | 6916 | 0.69% |
| 23 Feb 2021 | 152.00 | 152.10 | 156.00 | 151.00 | 7834 | 0.03% |
| 22 Feb 2021 | 151.95 | 156.95 | 157.00 | 151.50 | 6786 | -1.46% |
| 19 Feb 2021 | 154.20 | 153.50 | 159.80 | 152.20 | 11378 | 0.55% |
| 18 Feb 2021 | 153.35 | 153.50 | 156.00 | 152.15 | 4977 | -0.55% |
| 17 Feb 2021 | 154.20 | 152.75 | 162.70 | 151.05 | 70288 | 1.45% |
| 16 Feb 2021 | 152.00 | 155.00 | 155.00 | 151.25 | 2067 | -0.94% |
| 15 Feb 2021 | 153.45 | 150.10 | 155.35 | 149.50 | 9734 | 1.69% |
| 12 Feb 2021 | 150.90 | 155.90 | 156.90 | 150.00 | 7610 | -1.15% |
| 11 Feb 2021 | 152.65 | 152.50 | 154.95 | 152.05 | 3066 | -0.26% |
| 10 Feb 2021 | 153.05 | 154.75 | 156.00 | 152.75 | 1674 | 0.07% |
| 09 Feb 2021 | 152.95 | 156.00 | 156.45 | 152.50 | 3756 | -2.67% |
| 08 Feb 2021 | 157.15 | 151.95 | 161.95 | 151.80 | 37367 | 3.94% |
| 05 Feb 2021 | 151.20 | 154.75 | 154.75 | 150.50 | 6043 | -1.11% |
| 04 Feb 2021 | 152.90 | 156.95 | 157.00 | 152.00 | 5997 | -1.77% |
| 03 Feb 2021 | 155.65 | 158.05 | 158.20 | 152.85 | 5617 | 0.65% |
| 02 Feb 2021 | 154.65 | 155.40 | 159.15 | 154.45 | 8350 | 0.85% |
| 01 Feb 2021 | 153.35 | 155.60 | 157.95 | 152.00 | 6705 | -0.39% |
| 29 Jan 2021 | 153.95 | 157.75 | 159.00 | 152.50 | 13880 | -2.07% |
| 28 Jan 2021 | 157.20 | 159.75 | 159.75 | 155.00 | 10988 | 0.61% |
| 27 Jan 2021 | 156.25 | 158.05 | 159.60 | 155.45 | 9557 | -2.40% |
| 25 Jan 2021 | 160.10 | 162.85 | 163.00 | 156.50 | 12952 | -1.51% |
| 22 Jan 2021 | 162.55 | 163.25 | 165.95 | 161.00 | 18206 | -0.40% |
| 21 Jan 2021 | 163.20 | 167.95 | 169.90 | 162.05 | 34230 | -2.25% |
| 20 Jan 2021 | 166.95 | 170.00 | 173.90 | 165.20 | 16749 | -1.85% |
| 19 Jan 2021 | 170.10 | 161.25 | 172.00 | 161.25 | 23858 | 3.56% |
| 18 Jan 2021 | 164.25 | 164.10 | 166.55 | 160.20 | 8235 | 0.12% |
| 15 Jan 2021 | 164.05 | 166.95 | 166.95 | 160.00 | 7299 | -0.30% |
| 14 Jan 2021 | 164.55 | 164.85 | 168.00 | 161.25 | 10469 | 1.36% |
| 13 Jan 2021 | 162.35 | 165.60 | 168.90 | 160.30 | 9618 | -2.81% |
| 12 Jan 2021 | 167.05 | 169.80 | 169.80 | 164.00 | 13193 | -0.54% |
| 11 Jan 2021 | 167.95 | 152.00 | 175.00 | 152.00 | 54753 | 1.02% |
| 08 Jan 2021 | 166.25 | 167.35 | 170.00 | 165.10 | 8676 | -0.95% |
| 07 Jan 2021 | 167.85 | 169.95 | 175.00 | 166.65 | 22643 | 0.39% |
| 06 Jan 2021 | 167.20 | 168.05 | 172.90 | 163.40 | 45074 | -1.88% |
| 05 Jan 2021 | 170.40 | 182.45 | 182.45 | 164.25 | 108043 | -6.76% |
| 04 Jan 2021 | 182.75 | 179.10 | 188.00 | 179.05 | 145037 | 2.64% |
| 01 Jan 2021 | 178.05 | 179.35 | 184.90 | 176.20 | 76262 | -0.25% |
| 31 Dec 2020 | 178.50 | 168.50 | 183.50 | 168.50 | 172586 | 5.81% |
| 30 Dec 2020 | 168.70 | 155.00 | 169.80 | 153.00 | 272440 | 7.52% |
| 29 Dec 2020 | 156.90 | 147.45 | 165.00 | 142.35 | 71131 | 7.10% |
| 28 Dec 2020 | 146.50 | 140.10 | 149.65 | 140.10 | 19484 | -0.10% |
| 24 Dec 2020 | 146.65 | 147.00 | 147.00 | 143.00 | 16596 | 1.70% |
| 23 Dec 2020 | 144.20 | 142.85 | 144.90 | 140.25 | 13544 | 2.05% |
| 22 Dec 2020 | 141.30 | 140.55 | 141.95 | 138.05 | 20494 | 0.53% |
