KIOCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 335.85 | 330.90 | 337.70 | 330.00 | 66644 | 2.46% |
| 18 Dec 2025 | 327.80 | 335.00 | 336.30 | 325.35 | 75251 | -2.73% |
| 17 Dec 2025 | 337.00 | 339.30 | 345.00 | 336.00 | 44252 | -0.34% |
| 16 Dec 2025 | 338.15 | 345.00 | 347.65 | 336.35 | 61560 | -1.89% |
| 15 Dec 2025 | 344.65 | 343.00 | 356.45 | 337.00 | 139653 | -0.07% |
| 12 Dec 2025 | 344.90 | 331.95 | 346.80 | 331.95 | 239523 | 4.42% |
| 11 Dec 2025 | 330.30 | 333.05 | 337.95 | 324.20 | 45977 | -0.57% |
| 10 Dec 2025 | 332.20 | 335.20 | 343.90 | 330.35 | 81763 | -0.24% |
| 09 Dec 2025 | 333.00 | 330.60 | 335.00 | 322.55 | 78362 | -0.60% |
| 08 Dec 2025 | 335.00 | 339.30 | 351.45 | 329.00 | 146098 | -1.37% |
| 05 Dec 2025 | 339.65 | 349.70 | 362.40 | 333.00 | 463422 | -1.59% |
| 04 Dec 2025 | 345.15 | 351.35 | 357.55 | 342.50 | 64748 | -2.42% |
| 03 Dec 2025 | 353.70 | 360.95 | 370.30 | 350.15 | 91148 | -1.65% |
| 02 Dec 2025 | 359.65 | 347.00 | 370.00 | 344.25 | 100548 | 2.04% |
| 01 Dec 2025 | 352.45 | 356.90 | 359.25 | 347.15 | 68387 | -0.82% |
| 28 Nov 2025 | 355.35 | 382.80 | 387.90 | 353.40 | 321613 | -4.48% |
| 27 Nov 2025 | 372.00 | 364.80 | 372.00 | 362.00 | 83261 | 5.00% |
| 26 Nov 2025 | 354.30 | 337.45 | 354.30 | 337.45 | 115122 | 4.99% |
| 25 Nov 2025 | 337.45 | 335.20 | 347.75 | 332.40 | 82834 | 0.27% |
| 24 Nov 2025 | 336.55 | 348.25 | 358.00 | 335.60 | 109431 | -4.73% |
| 21 Nov 2025 | 353.25 | 363.90 | 363.90 | 352.05 | 24626 | -2.12% |
| 20 Nov 2025 | 360.90 | 364.90 | 370.00 | 356.05 | 27006 | -2.72% |
| 19 Nov 2025 | 371.00 | 351.40 | 374.00 | 342.50 | 69354 | 3.40% |
| 18 Nov 2025 | 358.80 | 371.05 | 372.25 | 355.30 | 95243 | -4.06% |
| 17 Nov 2025 | 374.00 | 382.35 | 390.35 | 370.00 | 45082 | -2.09% |
| 14 Nov 2025 | 382.00 | 399.85 | 399.85 | 376.20 | 57899 | -1.41% |
| 13 Nov 2025 | 387.45 | 394.95 | 399.90 | 385.00 | 41141 | -1.74% |
| 12 Nov 2025 | 394.30 | 395.95 | 405.00 | 385.05 | 35511 | 0.38% |
| 11 Nov 2025 | 392.80 | 389.60 | 406.40 | 385.05 | 185071 | 1.29% |
| 10 Nov 2025 | 387.80 | 392.40 | 404.90 | 385.00 | 157896 | -3.75% |
| 07 Nov 2025 | 402.90 | 397.90 | 411.85 | 383.00 | 285941 | -0.06% |
| 06 Nov 2025 | 403.15 | 424.00 | 428.45 | 403.15 | 135359 | -5.00% |
| 04 Nov 2025 | 424.35 | 432.80 | 438.60 | 423.00 | 82162 | -1.61% |
| 03 Nov 2025 | 431.30 | 427.05 | 438.00 | 427.05 | 92350 | 0.13% |
| 31 Oct 2025 | 430.75 | 428.00 | 441.95 | 428.00 | 74701 | -0.85% |
| 30 Oct 2025 | 434.45 | 428.40 | 439.75 | 423.05 | 93904 | -0.10% |
| 29 Oct 2025 | 434.90 | 442.90 | 448.85 | 419.00 | 150298 | -1.29% |
| 28 Oct 2025 | 440.60 | 440.90 | 445.30 | 437.15 | 93146 | 0.49% |
| 27 Oct 2025 | 438.45 | 447.00 | 456.70 | 436.05 | 141405 | -2.44% |
| 24 Oct 2025 | 449.40 | 456.00 | 459.95 | 445.00 | 55814 | -1.07% |
| 23 Oct 2025 | 454.25 | 440.00 | 462.65 | 439.75 | 97348 | 2.76% |
| 21 Oct 2025 | 442.05 | 439.00 | 444.35 | 436.55 | 29394 | 1.26% |
| 20 Oct 2025 | 436.55 | 443.00 | 445.00 | 430.00 | 86192 | -1.69% |
| 17 Oct 2025 | 444.05 | 455.00 | 459.95 | 440.05 | 78326 | -2.36% |
| 16 Oct 2025 | 454.80 | 474.00 | 474.00 | 452.25 | 102646 | -4.35% |
| 15 Oct 2025 | 475.50 | 455.00 | 479.95 | 442.60 | 182952 | 3.71% |
| 14 Oct 2025 | 458.50 | 465.00 | 479.00 | 458.50 | 150353 | -4.99% |
| 13 Oct 2025 | 482.60 | 495.00 | 504.40 | 482.60 | 211217 | -5.00% |
| 10 Oct 2025 | 508.00 | 514.00 | 534.00 | 505.00 | 1480569 | -0.87% |
| 09 Oct 2025 | 512.45 | 514.00 | 533.65 | 504.65 | 2498498 | -1.23% |
| 08 Oct 2025 | 518.85 | 555.30 | 555.30 | 511.35 | 5166136 | -8.26% |
| 07 Oct 2025 | 565.55 | 625.00 | 630.00 | 564.85 | 5793578 | -9.89% |
| 06 Oct 2025 | 627.60 | 547.05 | 634.55 | 531.20 | 26322859 | 18.68% |
| 03 Oct 2025 | 528.80 | 440.70 | 528.80 | 438.35 | 9841658 | 19.99% |
| 01 Oct 2025 | 440.70 | 427.50 | 444.70 | 425.00 | 492397 | 3.83% |
| 30 Sep 2025 | 424.45 | 435.00 | 445.85 | 419.20 | 646988 | -2.00% |
| 29 Sep 2025 | 433.10 | 440.00 | 447.40 | 430.25 | 591564 | -1.16% |
| 26 Sep 2025 | 438.20 | 459.30 | 463.45 | 431.10 | 949948 | -4.19% |
| 25 Sep 2025 | 457.35 | 443.80 | 473.40 | 437.00 | 3394112 | 3.03% |
| 24 Sep 2025 | 443.90 | 441.95 | 450.00 | 435.60 | 574178 | -0.19% |
| 23 Sep 2025 | 444.75 | 425.20 | 455.35 | 424.65 | 1621626 | 5.25% |
| 22 Sep 2025 | 422.55 | 429.75 | 439.00 | 420.10 | 525210 | -1.86% |
| 19 Sep 2025 | 430.55 | 435.70 | 441.80 | 427.00 | 521750 | -0.86% |
| 18 Sep 2025 | 434.30 | 440.00 | 443.95 | 430.10 | 515859 | -0.42% |
| 17 Sep 2025 | 436.15 | 464.70 | 471.70 | 422.65 | 1334360 | -5.13% |
| 16 Sep 2025 | 459.75 | 459.75 | 467.60 | 456.05 | 584550 | 0.22% |
| 15 Sep 2025 | 458.75 | 471.00 | 484.00 | 452.60 | 1402272 | -1.67% |
| 12 Sep 2025 | 466.55 | 459.95 | 474.00 | 452.05 | 1548003 | 2.36% |
| 11 Sep 2025 | 455.80 | 452.00 | 470.60 | 443.45 | 1999419 | 1.57% |
| 10 Sep 2025 | 448.75 | 450.80 | 464.00 | 437.05 | 1245327 | -0.45% |
| 09 Sep 2025 | 450.80 | 475.00 | 479.70 | 442.15 | 1047849 | -4.83% |
| 08 Sep 2025 | 473.70 | 455.00 | 495.00 | 453.10 | 5700845 | 4.88% |
| 05 Sep 2025 | 451.65 | 440.95 | 457.00 | 430.50 | 1784445 | 3.16% |
| 04 Sep 2025 | 437.80 | 440.75 | 447.40 | 428.60 | 1699206 | 0.10% |
| 03 Sep 2025 | 437.35 | 420.00 | 465.50 | 419.85 | 8373731 | 3.54% |
| 02 Sep 2025 | 422.40 | 415.00 | 433.65 | 406.50 | 2045884 | 2.08% |
| 01 Sep 2025 | 413.80 | 412.00 | 430.80 | 409.40 | 1972748 | 1.57% |
| 29 Aug 2025 | 407.40 | 405.40 | 413.90 | 401.00 | 1210003 | 0.53% |
| 28 Aug 2025 | 405.25 | 410.00 | 438.30 | 402.30 | 3138030 | -1.52% |
| 26 Aug 2025 | 411.50 | 424.95 | 427.00 | 406.30 | 1072046 | -2.72% |
| 25 Aug 2025 | 423.00 | 434.45 | 437.55 | 420.00 | 1091681 | -2.03% |
| 22 Aug 2025 | 431.75 | 439.90 | 445.70 | 423.85 | 3444562 | -2.81% |
| 21 Aug 2025 | 444.25 | 399.00 | 482.80 | 390.25 | 21341753 | 10.41% |
| 20 Aug 2025 | 402.35 | 407.15 | 412.50 | 378.60 | 7116305 | 0.34% |
| 19 Aug 2025 | 401.00 | 337.15 | 401.45 | 332.40 | 17494819 | 19.86% |
| 18 Aug 2025 | 334.55 | 330.00 | 338.70 | 326.15 | 485991 | 1.78% |
| 14 Aug 2025 | 328.70 | 332.55 | 338.00 | 326.45 | 361293 | -1.14% |
| 13 Aug 2025 | 332.50 | 337.35 | 348.00 | 330.20 | 689799 | -1.23% |
| 12 Aug 2025 | 336.65 | 343.00 | 344.50 | 331.20 | 699796 | -1.71% |
| 11 Aug 2025 | 342.50 | 346.00 | 363.40 | 339.15 | 1001816 | -0.85% |
| 08 Aug 2025 | 345.45 | 369.60 | 369.60 | 334.00 | 844273 | -6.47% |
| 07 Aug 2025 | 369.35 | 364.60 | 372.35 | 354.35 | 1403022 | 0.85% |
| 06 Aug 2025 | 366.25 | 386.45 | 386.45 | 361.55 | 1932721 | -7.18% |
| 05 Aug 2025 | 394.60 | 395.00 | 409.90 | 382.55 | 8764239 | 1.14% |
| 04 Aug 2025 | 390.15 | 369.30 | 401.70 | 369.30 | 23887381 | 7.76% |
| 01 Aug 2025 | 362.05 | 317.80 | 374.00 | 317.05 | 23328878 | 13.89% |
| 31 Jul 2025 | 317.90 | 322.80 | 326.90 | 315.20 | 171690 | -2.89% |
| 30 Jul 2025 | 327.35 | 333.50 | 334.45 | 323.20 | 254837 | -2.34% |
| 29 Jul 2025 | 335.20 | 327.00 | 337.50 | 322.60 | 411772 | 2.44% |
| 28 Jul 2025 | 327.20 | 337.85 | 345.45 | 325.05 | 483354 | -3.86% |
| 25 Jul 2025 | 340.35 | 354.50 | 356.90 | 337.20 | 899944 | -5.90% |
| 24 Jul 2025 | 361.70 | 360.00 | 384.00 | 352.25 | 6723592 | 0.81% |
| 23 Jul 2025 | 358.80 | 319.95 | 368.65 | 316.80 | 10005311 | 15.48% |
| 22 Jul 2025 | 310.70 | 308.50 | 317.00 | 307.40 | 310482 | 1.37% |
| 21 Jul 2025 | 306.50 | 292.15 | 318.00 | 292.15 | 1379353 | 5.44% |
| 18 Jul 2025 | 290.70 | 292.00 | 293.45 | 288.00 | 53583 | -0.90% |
| 17 Jul 2025 | 293.35 | 292.55 | 298.40 | 290.20 | 40102 | 0.29% |
| 16 Jul 2025 | 292.50 | 290.50 | 294.00 | 290.50 | 21554 | -0.32% |
| 15 Jul 2025 | 293.45 | 292.10 | 295.50 | 290.25 | 48499 | 0.46% |
| 14 Jul 2025 | 292.10 | 289.50 | 293.90 | 285.00 | 38446 | 1.41% |
| 11 Jul 2025 | 288.05 | 289.90 | 293.50 | 286.00 | 27464 | -1.01% |
| 10 Jul 2025 | 291.00 | 294.50 | 294.50 | 288.75 | 36498 | 0.24% |
| 09 Jul 2025 | 290.30 | 292.85 | 294.30 | 288.35 | 35906 | -0.85% |
| 08 Jul 2025 | 292.80 | 293.85 | 294.75 | 288.50 | 42563 | 0.41% |
| 07 Jul 2025 | 291.60 | 291.25 | 293.90 | 285.80 | 57191 | 0.12% |
| 04 Jul 2025 | 291.25 | 293.35 | 295.20 | 288.30 | 45306 | -0.78% |
| 03 Jul 2025 | 293.55 | 295.60 | 298.80 | 290.90 | 50430 | -0.59% |
| 02 Jul 2025 | 295.30 | 299.00 | 299.90 | 293.70 | 62273 | -1.53% |
| 01 Jul 2025 | 299.90 | 303.15 | 304.70 | 297.00 | 71190 | -0.08% |
| 30 Jun 2025 | 300.15 | 299.50 | 302.90 | 296.05 | 86197 | 0.22% |
| 27 Jun 2025 | 299.50 | 294.60 | 302.85 | 292.40 | 142675 | 2.11% |
| 26 Jun 2025 | 293.30 | 294.05 | 298.00 | 288.20 | 116940 | -0.22% |
| 25 Jun 2025 | 293.95 | 288.00 | 295.20 | 288.00 | 91347 | 2.64% |
| 24 Jun 2025 | 286.40 | 285.05 | 295.20 | 284.45 | 216815 | 1.01% |
| 23 Jun 2025 | 283.55 | 282.10 | 285.65 | 280.30 | 114473 | -1.31% |
| 20 Jun 2025 | 287.30 | 282.15 | 288.90 | 281.80 | 90303 | 1.83% |
| 19 Jun 2025 | 282.15 | 290.80 | 292.10 | 280.80 | 67529 | -2.96% |
| 18 Jun 2025 | 290.75 | 293.00 | 295.65 | 288.45 | 44214 | -0.90% |
| 17 Jun 2025 | 293.40 | 300.60 | 304.80 | 292.15 | 63055 | -2.38% |
| 16 Jun 2025 | 300.55 | 302.00 | 303.95 | 292.05 | 80142 | -0.13% |
| 13 Jun 2025 | 300.95 | 300.00 | 304.70 | 295.05 | 140844 | -2.72% |
| 12 Jun 2025 | 309.35 | 313.95 | 318.00 | 306.80 | 97825 | -1.37% |
| 11 Jun 2025 | 313.65 | 316.80 | 321.95 | 311.25 | 124550 | 0.06% |
| 10 Jun 2025 | 313.45 | 317.60 | 321.15 | 309.85 | 120918 | -1.15% |
| 09 Jun 2025 | 317.10 | 317.50 | 321.70 | 315.15 | 126404 | 0.44% |
| 06 Jun 2025 | 315.70 | 314.40 | 326.60 | 313.50 | 221082 | 0.78% |
| 05 Jun 2025 | 313.25 | 313.00 | 323.15 | 311.40 | 196943 | 0.13% |
| 04 Jun 2025 | 312.85 | 314.95 | 323.55 | 311.10 | 330053 | -0.71% |
| 03 Jun 2025 | 315.10 | 300.40 | 335.50 | 300.25 | 3453756 | 5.58% |
| 02 Jun 2025 | 298.45 | 300.55 | 302.40 | 296.00 | 93390 | -2.00% |
| 30 May 2025 | 304.55 | 307.60 | 309.70 | 297.55 | 181208 | -1.14% |
| 29 May 2025 | 308.05 | 292.65 | 323.95 | 292.10 | 1365574 | 5.48% |
| 28 May 2025 | 292.05 | 285.00 | 301.85 | 281.20 | 421232 | 3.88% |
| 27 May 2025 | 281.15 | 282.00 | 283.05 | 277.80 | 52485 | -0.41% |
| 26 May 2025 | 282.30 | 283.80 | 286.05 | 281.00 | 46545 | -0.30% |
| 23 May 2025 | 283.15 | 277.60 | 285.00 | 276.60 | 66971 | 1.41% |
| 22 May 2025 | 279.20 | 277.50 | 284.00 | 277.45 | 88142 | -0.21% |
| 21 May 2025 | 279.80 | 279.00 | 284.95 | 275.65 | 88187 | 0.27% |
| 20 May 2025 | 279.05 | 276.30 | 293.90 | 272.25 | 338785 | 1.00% |
| 19 May 2025 | 276.30 | 275.90 | 282.70 | 275.00 | 141295 | 0.14% |
| 16 May 2025 | 275.90 | 275.80 | 279.30 | 272.70 | 173762 | 0.79% |
| 15 May 2025 | 273.75 | 269.95 | 276.10 | 266.00 | 132177 | 1.39% |
| 14 May 2025 | 270.00 | 254.30 | 279.50 | 254.30 | 1012873 | 6.91% |
| 13 May 2025 | 252.55 | 252.00 | 256.55 | 249.90 | 60237 | -0.16% |
| 12 May 2025 | 252.95 | 242.35 | 254.00 | 242.30 | 109396 | 7.39% |
| 09 May 2025 | 235.55 | 234.80 | 237.00 | 229.20 | 73851 | -0.80% |
| 08 May 2025 | 237.45 | 247.70 | 248.00 | 235.10 | 57213 | -2.68% |
| 07 May 2025 | 244.00 | 241.00 | 245.00 | 237.70 | 60972 | 0.60% |
| 06 May 2025 | 242.55 | 252.00 | 254.90 | 241.00 | 80889 | -3.13% |
| 05 May 2025 | 250.40 | 244.30 | 252.05 | 241.00 | 70635 | 1.31% |
| 02 May 2025 | 247.15 | 253.95 | 259.00 | 245.35 | 121403 | -1.91% |
| 30 Apr 2025 | 251.95 | 258.26 | 262.00 | 250.00 | 132417 | -2.44% |
| 29 Apr 2025 | 258.26 | 259.02 | 266.19 | 257.00 | 216597 | -0.10% |
| 28 Apr 2025 | 258.51 | 256.00 | 265.53 | 254.22 | 243205 | -1.28% |
| 25 Apr 2025 | 261.87 | 277.10 | 279.56 | 258.20 | 752010 | -7.94% |
| 24 Apr 2025 | 284.46 | 256.35 | 296.95 | 256.35 | 4692170 | 12.57% |
| 23 Apr 2025 | 252.69 | 252.01 | 256.74 | 248.41 | 68703 | 0.33% |
| 22 Apr 2025 | 251.86 | 254.50 | 255.20 | 251.00 | 58130 | 0.06% |
| 21 Apr 2025 | 251.71 | 248.00 | 253.01 | 243.68 | 88634 | 2.43% |
| 17 Apr 2025 | 245.73 | 244.25 | 248.80 | 241.27 | 60284 | 0.15% |
| 16 Apr 2025 | 245.36 | 239.95 | 249.39 | 237.76 | 127821 | 3.20% |
| 15 Apr 2025 | 237.75 | 230.75 | 238.98 | 230.75 | 78289 | 3.94% |
| 11 Apr 2025 | 228.73 | 228.88 | 230.00 | 224.81 | 65139 | 3.77% |
| 09 Apr 2025 | 220.42 | 223.00 | 225.10 | 219.00 | 51467 | -1.98% |
| 08 Apr 2025 | 224.87 | 225.98 | 229.85 | 221.47 | 89944 | 1.68% |
| 07 Apr 2025 | 221.16 | 215.00 | 227.03 | 209.84 | 130370 | -4.86% |
| 04 Apr 2025 | 232.46 | 248.90 | 249.25 | 227.50 | 140031 | -6.08% |
| 03 Apr 2025 | 247.52 | 246.34 | 251.33 | 242.99 | 59243 | 0.48% |
| 02 Apr 2025 | 246.34 | 252.00 | 252.23 | 242.87 | 70459 | -1.36% |
| 01 Apr 2025 | 249.73 | 236.77 | 252.00 | 236.00 | 181230 | 5.47% |
| 28 Mar 2025 | 236.77 | 243.01 | 252.71 | 235.25 | 122970 | -2.66% |
| 27 Mar 2025 | 243.24 | 240.00 | 248.00 | 235.06 | 204433 | 2.33% |
| 26 Mar 2025 | 237.71 | 246.02 | 250.40 | 235.23 | 152461 | -3.35% |
| 25 Mar 2025 | 245.94 | 259.40 | 261.40 | 244.00 | 139958 | -4.76% |
| 24 Mar 2025 | 258.23 | 252.50 | 266.50 | 252.50 | 161910 | 2.44% |
| 21 Mar 2025 | 252.08 | 245.00 | 258.30 | 243.96 | 169999 | 3.17% |
| 20 Mar 2025 | 244.33 | 246.00 | 254.00 | 243.00 | 100842 | -0.55% |
| 19 Mar 2025 | 245.67 | 235.00 | 248.00 | 235.00 | 176227 | 5.42% |
| 18 Mar 2025 | 233.04 | 227.30 | 235.71 | 227.30 | 77122 | 2.26% |
| 17 Mar 2025 | 227.90 | 229.00 | 231.74 | 226.20 | 71806 | -0.71% |
| 13 Mar 2025 | 229.54 | 236.11 | 238.00 | 228.01 | 92410 | -2.69% |
| 12 Mar 2025 | 235.89 | 242.00 | 246.69 | 234.02 | 119570 | -1.92% |
| 11 Mar 2025 | 240.50 | 245.00 | 245.05 | 237.91 | 84284 | -2.02% |
| 10 Mar 2025 | 245.45 | 258.95 | 263.14 | 243.40 | 102542 | -5.21% |
| 07 Mar 2025 | 258.95 | 247.25 | 275.81 | 247.25 | 290548 | 3.42% |
| 06 Mar 2025 | 250.38 | 242.00 | 256.50 | 242.00 | 120253 | 4.11% |
| 05 Mar 2025 | 240.50 | 232.00 | 242.66 | 229.30 | 87249 | 4.89% |
| 04 Mar 2025 | 229.28 | 222.81 | 236.22 | 221.62 | 92014 | 1.87% |
| 03 Mar 2025 | 225.07 | 233.50 | 239.88 | 216.22 | 144350 | -2.92% |
| 28 Feb 2025 | 231.85 | 240.00 | 242.10 | 227.05 | 144911 | -4.15% |
| 27 Feb 2025 | 241.90 | 250.25 | 254.25 | 240.80 | 67620 | -3.32% |
| 25 Feb 2025 | 250.20 | 251.10 | 258.00 | 249.10 | 73988 | -0.40% |
| 24 Feb 2025 | 251.20 | 254.00 | 255.45 | 242.00 | 115928 | -1.72% |
| 21 Feb 2025 | 255.60 | 265.35 | 277.05 | 254.15 | 138854 | -3.67% |
| 20 Feb 2025 | 265.35 | 259.45 | 268.75 | 255.15 | 70319 | 2.10% |
| 19 Feb 2025 | 259.90 | 246.65 | 269.80 | 246.65 | 178045 | 3.79% |
| 18 Feb 2025 | 250.40 | 262.85 | 262.85 | 246.20 | 81501 | -4.35% |
| 17 Feb 2025 | 261.80 | 260.00 | 265.00 | 250.05 | 148011 | 0.29% |
| 14 Feb 2025 | 261.05 | 272.05 | 279.90 | 257.50 | 212027 | -6.67% |
| 13 Feb 2025 | 279.70 | 290.00 | 297.00 | 265.05 | 343251 | -4.00% |
| 12 Feb 2025 | 291.35 | 295.95 | 296.25 | 273.10 | 154810 | 0.29% |
| 11 Feb 2025 | 290.50 | 313.35 | 313.35 | 287.00 | 141367 | -5.93% |
| 10 Feb 2025 | 308.80 | 324.95 | 324.95 | 306.60 | 73343 | -3.74% |
| 07 Feb 2025 | 320.80 | 321.00 | 328.40 | 318.35 | 65460 | -1.08% |
| 06 Feb 2025 | 324.30 | 330.00 | 330.00 | 323.35 | 35188 | -0.58% |
| 05 Feb 2025 | 326.20 | 324.95 | 328.00 | 321.55 | 62360 | 1.71% |
| 04 Feb 2025 | 320.70 | 323.90 | 335.00 | 317.20 | 80727 | 0.00% |
| 03 Feb 2025 | 320.70 | 331.45 | 331.45 | 315.00 | 112267 | -3.77% |
| 01 Feb 2025 | 333.25 | 338.00 | 346.10 | 330.30 | 86479 | -0.27% |
| 31 Jan 2025 | 334.15 | 329.85 | 337.50 | 326.00 | 112193 | 1.10% |
| 30 Jan 2025 | 330.50 | 328.00 | 337.30 | 324.95 | 101889 | -0.06% |
| 29 Jan 2025 | 330.70 | 322.95 | 340.80 | 322.95 | 156374 | 3.41% |
| 28 Jan 2025 | 319.80 | 325.85 | 330.60 | 307.00 | 176399 | -1.86% |
| 27 Jan 2025 | 325.85 | 337.00 | 337.95 | 321.00 | 130189 | -3.84% |
| 24 Jan 2025 | 338.85 | 351.00 | 353.50 | 337.00 | 70799 | -3.23% |
| 23 Jan 2025 | 350.15 | 350.65 | 357.85 | 348.00 | 63716 | -0.71% |
| 22 Jan 2025 | 352.65 | 365.00 | 365.00 | 346.15 | 90776 | -2.65% |
| 21 Jan 2025 | 362.25 | 372.80 | 377.20 | 360.35 | 103808 | -2.17% |
| 20 Jan 2025 | 370.30 | 371.25 | 373.90 | 362.55 | 109442 | 0.41% |
| 17 Jan 2025 | 368.80 | 368.00 | 380.20 | 367.10 | 104201 | -0.03% |
| 16 Jan 2025 | 368.90 | 366.25 | 376.00 | 366.25 | 107749 | 1.07% |
| 15 Jan 2025 | 365.00 | 378.00 | 379.90 | 362.00 | 106123 | -1.67% |
| 14 Jan 2025 | 371.20 | 358.25 | 374.00 | 358.20 | 152761 | 3.61% |
| 13 Jan 2025 | 358.25 | 382.80 | 388.45 | 350.55 | 406749 | -7.14% |
| 10 Jan 2025 | 385.80 | 400.15 | 407.80 | 382.35 | 319292 | -3.57% |
| 09 Jan 2025 | 400.10 | 418.40 | 440.00 | 395.00 | 570123 | -4.36% |
| 08 Jan 2025 | 418.35 | 432.00 | 436.90 | 415.25 | 409935 | -2.82% |
| 07 Jan 2025 | 430.50 | 429.15 | 446.40 | 413.20 | 1124565 | 0.31% |
| 06 Jan 2025 | 429.15 | 398.00 | 453.70 | 396.70 | 5881769 | 7.94% |
| 03 Jan 2025 | 397.60 | 406.30 | 410.90 | 396.00 | 197003 | -2.41% |
| 02 Jan 2025 | 407.40 | 406.00 | 427.45 | 403.50 | 865754 | -0.57% |
| 01 Jan 2025 | 409.75 | 389.05 | 422.40 | 384.20 | 1624846 | 2.36% |
| 31 Dec 2024 | 400.30 | 345.95 | 407.80 | 345.95 | 4549028 | 16.59% |
| 30 Dec 2024 | 343.35 | 355.70 | 359.80 | 341.35 | 70589 | -3.46% |
| 27 Dec 2024 | 355.65 | 359.80 | 365.00 | 355.00 | 49003 | -0.67% |
| 26 Dec 2024 | 358.05 | 355.00 | 364.55 | 355.00 | 53613 | -1.02% |
| 24 Dec 2024 | 361.75 | 374.95 | 375.35 | 360.10 | 120646 | -4.05% |
| 23 Dec 2024 | 377.00 | 365.00 | 391.00 | 355.85 | 198078 | 4.37% |
| 20 Dec 2024 | 361.20 | 374.15 | 378.80 | 360.00 | 58319 | -2.50% |
| 19 Dec 2024 | 370.45 | 378.05 | 378.05 | 369.15 | 64370 | -2.54% |
| 18 Dec 2024 | 380.10 | 394.60 | 394.60 | 378.10 | 77378 | -4.02% |
| 17 Dec 2024 | 396.00 | 392.95 | 409.05 | 391.00 | 224242 | 0.92% |
| 16 Dec 2024 | 392.40 | 375.00 | 394.95 | 374.95 | 269483 | 5.16% |
| 13 Dec 2024 | 373.15 | 376.90 | 377.65 | 367.05 | 31917 | -0.99% |
| 12 Dec 2024 | 376.90 | 385.00 | 386.70 | 375.35 | 27376 | -2.19% |
| 11 Dec 2024 | 385.35 | 384.90 | 387.00 | 380.05 | 48993 | 0.35% |
| 10 Dec 2024 | 384.00 | 385.75 | 387.75 | 382.00 | 48520 | -0.30% |
| 09 Dec 2024 | 385.15 | 384.35 | 394.25 | 382.10 | 109736 | 0.75% |
| 06 Dec 2024 | 382.30 | 378.20 | 386.00 | 369.35 | 108158 | 1.41% |
| 05 Dec 2024 | 377.00 | 372.30 | 387.00 | 372.30 | 134431 | 1.28% |
| 04 Dec 2024 | 372.25 | 370.75 | 379.50 | 369.75 | 70141 | 0.42% |
| 03 Dec 2024 | 370.70 | 370.00 | 377.90 | 368.55 | 61975 | 0.52% |
| 02 Dec 2024 | 368.80 | 376.95 | 378.00 | 366.15 | 49058 | -0.95% |
| 29 Nov 2024 | 372.35 | 369.00 | 378.00 | 366.10 | 85561 | 1.25% |
| 28 Nov 2024 | 367.75 | 365.25 | 377.00 | 363.25 | 151010 | 0.85% |
| 27 Nov 2024 | 364.65 | 349.80 | 370.20 | 344.20 | 239612 | 4.57% |
| 26 Nov 2024 | 348.70 | 353.25 | 359.00 | 343.35 | 105290 | -0.84% |
| 25 Nov 2024 | 351.65 | 345.00 | 359.70 | 345.00 | 89396 | 2.43% |
| 22 Nov 2024 | 343.30 | 350.45 | 356.50 | 336.60 | 108879 | -2.03% |
| 21 Nov 2024 | 350.40 | 361.80 | 361.80 | 348.10 | 85184 | -3.54% |
| 19 Nov 2024 | 363.25 | 368.70 | 378.85 | 360.00 | 112573 | -0.93% |
| 18 Nov 2024 | 366.65 | 364.00 | 380.75 | 356.75 | 293726 | 0.94% |
| 14 Nov 2024 | 363.25 | 378.75 | 383.30 | 361.00 | 155750 | -4.09% |
| 13 Nov 2024 | 378.75 | 392.75 | 392.75 | 376.10 | 385562 | -5.82% |
| 12 Nov 2024 | 402.15 | 359.50 | 411.80 | 358.75 | 2014024 | 12.19% |
| 11 Nov 2024 | 358.45 | 367.10 | 367.10 | 355.55 | 109364 | -2.73% |
| 08 Nov 2024 | 368.50 | 382.35 | 385.05 | 365.35 | 223296 | -5.43% |
| 07 Nov 2024 | 389.65 | 343.00 | 394.90 | 340.35 | 2126411 | 13.63% |
| 06 Nov 2024 | 342.90 | 338.15 | 346.05 | 333.25 | 58241 | 1.66% |
| 05 Nov 2024 | 337.30 | 321.55 | 343.00 | 321.55 | 170299 | 4.91% |
| 04 Nov 2024 | 321.50 | 314.00 | 329.90 | 308.95 | 269356 | -4.07% |
| 01 Nov 2024 | 335.15 | 334.90 | 338.00 | 333.80 | 24747 | -0.46% |
| 31 Oct 2024 | 336.70 | 340.00 | 342.00 | 327.55 | 101653 | -1.45% |
| 30 Oct 2024 | 341.65 | 330.10 | 352.45 | 330.10 | 61375 | 2.60% |
| 29 Oct 2024 | 333.00 | 330.15 | 337.00 | 324.10 | 45546 | 1.03% |
| 28 Oct 2024 | 329.60 | 319.95 | 344.50 | 318.05 | 114996 | 3.76% |
| 25 Oct 2024 | 317.65 | 335.95 | 335.95 | 306.20 | 118655 | -5.04% |
| 24 Oct 2024 | 334.50 | 334.00 | 339.75 | 332.40 | 31300 | -0.04% |
| 23 Oct 2024 | 334.65 | 337.00 | 344.50 | 327.45 | 59556 | 0.22% |
| 22 Oct 2024 | 333.90 | 360.00 | 360.00 | 330.05 | 62469 | -7.02% |
| 21 Oct 2024 | 359.10 | 367.00 | 368.50 | 356.70 | 22165 | -1.68% |
| 18 Oct 2024 | 365.25 | 361.50 | 372.45 | 355.25 | 39521 | 1.04% |
| 17 Oct 2024 | 361.50 | 370.00 | 371.90 | 361.00 | 31502 | -2.13% |
| 16 Oct 2024 | 369.35 | 374.00 | 374.60 | 366.30 | 21358 | -1.07% |
| 15 Oct 2024 | 373.35 | 377.90 | 378.15 | 371.70 | 23985 | -1.01% |
| 14 Oct 2024 | 377.15 | 374.05 | 385.00 | 371.30 | 62850 | 1.33% |
| 11 Oct 2024 | 372.20 | 364.10 | 375.00 | 360.30 | 54150 | 1.82% |
| 10 Oct 2024 | 365.55 | 373.30 | 373.70 | 364.00 | 79335 | -1.63% |
| 09 Oct 2024 | 371.60 | 355.00 | 388.00 | 353.50 | 310176 | 5.84% |
| 08 Oct 2024 | 351.10 | 350.20 | 359.60 | 342.20 | 80075 | 1.14% |
| 07 Oct 2024 | 347.15 | 375.45 | 375.45 | 343.25 | 77359 | -6.68% |
| 04 Oct 2024 | 372.00 | 376.00 | 384.15 | 369.20 | 55860 | -1.56% |
| 03 Oct 2024 | 377.90 | 386.00 | 388.45 | 376.15 | 47459 | -3.77% |
| 01 Oct 2024 | 392.70 | 395.00 | 404.10 | 388.20 | 70209 | -0.36% |
| 30 Sep 2024 | 394.10 | 388.90 | 405.55 | 388.05 | 164605 | 1.90% |
| 27 Sep 2024 | 386.75 | 388.95 | 395.00 | 385.00 | 64100 | -0.32% |
| 26 Sep 2024 | 388.00 | 396.15 | 397.05 | 385.15 | 47739 | -2.06% |
| 25 Sep 2024 | 396.15 | 395.45 | 402.00 | 392.65 | 53490 | 0.84% |
| 24 Sep 2024 | 392.85 | 390.05 | 404.00 | 389.20 | 80628 | 0.22% |
| 23 Sep 2024 | 392.00 | 386.00 | 397.00 | 385.50 | 70706 | 2.46% |
| 20 Sep 2024 | 382.60 | 383.75 | 388.00 | 378.60 | 70881 | 0.70% |
| 19 Sep 2024 | 379.95 | 386.00 | 388.25 | 372.15 | 61650 | -1.13% |
| 18 Sep 2024 | 384.30 | 393.40 | 395.00 | 381.40 | 40952 | -1.85% |
| 17 Sep 2024 | 391.55 | 396.75 | 403.75 | 390.00 | 46074 | -1.30% |
| 16 Sep 2024 | 396.70 | 405.00 | 406.15 | 392.80 | 42671 | -2.12% |
| 13 Sep 2024 | 405.30 | 400.70 | 409.00 | 400.65 | 56213 | 1.14% |
| 12 Sep 2024 | 400.75 | 392.40 | 404.80 | 390.00 | 55786 | 2.30% |
| 11 Sep 2024 | 391.75 | 399.60 | 402.00 | 390.00 | 36679 | -1.72% |
| 10 Sep 2024 | 398.60 | 396.00 | 401.95 | 394.05 | 39337 | 1.79% |
| 09 Sep 2024 | 391.60 | 397.10 | 397.25 | 388.95 | 57169 | -1.77% |
| 06 Sep 2024 | 398.65 | 411.00 | 413.75 | 396.35 | 62423 | -2.12% |
| 05 Sep 2024 | 407.30 | 411.00 | 415.00 | 406.75 | 40855 | -0.43% |
| 04 Sep 2024 | 409.05 | 404.50 | 416.85 | 404.50 | 35715 | -1.66% |
| 03 Sep 2024 | 415.95 | 415.20 | 419.80 | 412.00 | 56141 | 1.13% |
| 02 Sep 2024 | 411.30 | 410.85 | 429.90 | 407.05 | 113318 | 0.15% |
| 30 Aug 2024 | 410.70 | 411.00 | 414.70 | 407.45 | 36754 | 0.61% |
| 29 Aug 2024 | 408.20 | 415.15 | 418.00 | 406.55 | 60462 | -1.66% |
| 28 Aug 2024 | 415.10 | 415.60 | 420.00 | 414.10 | 44890 | -0.47% |
| 27 Aug 2024 | 417.05 | 414.20 | 423.00 | 414.20 | 73464 | 0.70% |
| 26 Aug 2024 | 414.15 | 417.85 | 420.00 | 412.50 | 44412 | -0.89% |
| 23 Aug 2024 | 417.85 | 422.05 | 425.60 | 416.20 | 74322 | -0.63% |
| 22 Aug 2024 | 420.50 | 418.00 | 438.00 | 415.90 | 201650 | 1.39% |
| 21 Aug 2024 | 414.75 | 414.95 | 419.00 | 412.05 | 46975 | 0.81% |
| 20 Aug 2024 | 411.40 | 418.90 | 420.00 | 409.00 | 62714 | -0.68% |
| 19 Aug 2024 | 414.20 | 407.70 | 418.00 | 407.70 | 48276 | 1.66% |
| 16 Aug 2024 | 407.45 | 415.90 | 423.40 | 404.10 | 167059 | -1.91% |
| 14 Aug 2024 | 415.40 | 424.90 | 426.00 | 410.05 | 58155 | -1.10% |
| 13 Aug 2024 | 420.00 | 425.90 | 428.50 | 417.05 | 59947 | -1.01% |
| 12 Aug 2024 | 424.30 | 421.00 | 427.50 | 413.95 | 97943 | 1.36% |
| 09 Aug 2024 | 418.60 | 412.80 | 428.45 | 412.80 | 168542 | 1.79% |
| 08 Aug 2024 | 411.25 | 424.45 | 426.25 | 408.00 | 106045 | -3.17% |
| 07 Aug 2024 | 424.70 | 418.00 | 427.90 | 410.60 | 84104 | 3.47% |
| 06 Aug 2024 | 410.45 | 423.00 | 428.80 | 403.15 | 79479 | -0.81% |
| 05 Aug 2024 | 413.80 | 430.00 | 430.00 | 410.75 | 157693 | -5.36% |
| 02 Aug 2024 | 437.25 | 440.60 | 443.70 | 433.95 | 100871 | -1.82% |
| 01 Aug 2024 | 445.35 | 460.40 | 462.40 | 442.95 | 113694 | -2.72% |
| 31 Jul 2024 | 457.80 | 457.00 | 463.90 | 456.10 | 74549 | 0.38% |
| 30 Jul 2024 | 456.05 | 460.10 | 465.45 | 453.60 | 131110 | -1.18% |
| 29 Jul 2024 | 461.50 | 460.35 | 463.70 | 456.05 | 118871 | 0.85% |
| 26 Jul 2024 | 457.60 | 462.00 | 471.95 | 456.30 | 201126 | 0.34% |
| 25 Jul 2024 | 456.05 | 450.00 | 474.30 | 449.60 | 402811 | 0.55% |
| 24 Jul 2024 | 453.55 | 437.00 | 464.00 | 434.80 | 360422 | 3.78% |
| 23 Jul 2024 | 437.05 | 445.00 | 449.05 | 419.05 | 147879 | -1.38% |
| 22 Jul 2024 | 443.15 | 441.95 | 453.20 | 428.85 | 165343 | -0.10% |
| 19 Jul 2024 | 443.60 | 454.50 | 454.90 | 441.90 | 136208 | -2.69% |
| 18 Jul 2024 | 455.85 | 463.95 | 467.45 | 453.35 | 149952 | -2.03% |
| 16 Jul 2024 | 465.30 | 465.90 | 485.10 | 463.50 | 385846 | 0.20% |
| 15 Jul 2024 | 464.35 | 466.25 | 478.40 | 454.05 | 294265 | -0.41% |
| 12 Jul 2024 | 466.25 | 469.80 | 478.25 | 463.40 | 226061 | -0.32% |
| 11 Jul 2024 | 467.75 | 462.45 | 474.45 | 461.40 | 173384 | 1.39% |
| 10 Jul 2024 | 461.35 | 472.50 | 473.65 | 451.20 | 252242 | -2.12% |
| 09 Jul 2024 | 471.35 | 488.00 | 491.70 | 469.00 | 652644 | -2.94% |
| 08 Jul 2024 | 485.65 | 473.90 | 511.70 | 465.90 | 1374388 | 3.45% |
| 05 Jul 2024 | 469.45 | 478.00 | 478.00 | 467.00 | 191196 | -0.87% |
| 04 Jul 2024 | 473.55 | 468.85 | 488.55 | 462.85 | 879850 | 2.37% |
| 03 Jul 2024 | 462.60 | 466.90 | 472.50 | 458.80 | 297834 | 0.06% |
| 02 Jul 2024 | 462.30 | 452.90 | 469.00 | 448.30 | 292609 | 2.46% |
| 01 Jul 2024 | 451.20 | 456.45 | 456.45 | 448.00 | 135607 | 0.71% |
| 28 Jun 2024 | 448.00 | 450.00 | 454.70 | 444.20 | 191256 | 0.26% |
| 27 Jun 2024 | 446.85 | 464.85 | 469.00 | 442.65 | 367735 | -2.57% |
| 26 Jun 2024 | 458.65 | 473.40 | 475.75 | 454.40 | 323681 | -3.12% |
| 25 Jun 2024 | 473.40 | 470.75 | 482.70 | 468.00 | 371857 | 1.11% |
| 24 Jun 2024 | 468.20 | 459.00 | 491.20 | 446.45 | 881372 | 1.99% |
| 21 Jun 2024 | 459.05 | 473.95 | 473.95 | 456.15 | 204679 | -1.32% |
| 20 Jun 2024 | 465.20 | 456.45 | 474.00 | 450.30 | 418902 | 2.77% |
| 19 Jun 2024 | 452.65 | 454.00 | 465.95 | 449.90 | 253384 | -0.46% |
| 18 Jun 2024 | 454.75 | 461.90 | 466.50 | 449.70 | 365734 | -1.48% |
| 14 Jun 2024 | 461.60 | 476.85 | 481.80 | 456.00 | 485067 | -3.20% |
| 13 Jun 2024 | 476.85 | 438.80 | 495.00 | 432.05 | 3237029 | 11.35% |
| 12 Jun 2024 | 428.25 | 430.30 | 440.05 | 425.15 | 165064 | 0.52% |
| 11 Jun 2024 | 426.05 | 420.00 | 435.35 | 415.35 | 338884 | 0.31% |
| 10 Jun 2024 | 424.75 | 430.00 | 431.95 | 421.15 | 97734 | 0.33% |
| 07 Jun 2024 | 423.35 | 419.10 | 428.00 | 415.80 | 98129 | 1.16% |
| 06 Jun 2024 | 418.50 | 411.85 | 429.90 | 406.05 | 163100 | 3.37% |
| 05 Jun 2024 | 404.85 | 396.00 | 410.00 | 371.80 | 235119 | 3.00% |
| 04 Jun 2024 | 393.05 | 436.00 | 436.00 | 369.00 | 345431 | -10.11% |
| 03 Jun 2024 | 437.25 | 440.00 | 457.00 | 431.85 | 225769 | 2.62% |
| 31 May 2024 | 426.10 | 426.05 | 432.50 | 416.00 | 170569 | 0.91% |
| 30 May 2024 | 422.25 | 440.45 | 444.45 | 418.80 | 303540 | -6.26% |
| 29 May 2024 | 450.45 | 442.65 | 473.65 | 429.00 | 996473 | 1.76% |
| 28 May 2024 | 442.65 | 456.80 | 457.65 | 437.95 | 185640 | -2.33% |
| 27 May 2024 | 453.20 | 459.90 | 461.90 | 445.00 | 212752 | -0.72% |
| 24 May 2024 | 456.50 | 468.75 | 482.00 | 453.00 | 366692 | -2.61% |
| 23 May 2024 | 468.75 | 475.00 | 482.00 | 465.10 | 268449 | -0.89% |
| 22 May 2024 | 472.95 | 454.90 | 498.00 | 450.35 | 2224263 | 5.30% |
| 21 May 2024 | 449.15 | 456.00 | 456.00 | 442.40 | 284725 | -2.38% |
| 18 May 2024 | 460.10 | 446.95 | 467.40 | 446.00 | 188181 | 3.36% |
| 17 May 2024 | 445.15 | 423.35 | 449.00 | 419.30 | 459378 | 5.72% |
| 16 May 2024 | 421.05 | 427.00 | 430.30 | 417.25 | 101442 | -0.52% |
| 15 May 2024 | 423.25 | 420.75 | 426.90 | 418.35 | 99286 | 1.20% |
| 14 May 2024 | 418.25 | 410.80 | 423.70 | 407.05 | 152048 | 2.15% |
| 13 May 2024 | 409.45 | 408.20 | 415.20 | 395.00 | 186750 | 0.26% |
| 10 May 2024 | 408.40 | 410.00 | 411.70 | 391.75 | 220285 | 0.53% |
| 09 May 2024 | 406.25 | 436.90 | 440.90 | 400.15 | 328916 | -6.74% |
| 08 May 2024 | 435.60 | 447.00 | 454.00 | 434.00 | 237523 | -2.84% |
| 07 May 2024 | 448.35 | 464.00 | 464.00 | 445.00 | 315622 | -2.81% |
| 06 May 2024 | 461.30 | 454.95 | 473.75 | 439.00 | 1135290 | 3.69% |
| 03 May 2024 | 444.90 | 431.35 | 450.00 | 429.25 | 342095 | 3.90% |
| 02 May 2024 | 428.20 | 436.70 | 439.20 | 427.00 | 143256 | -1.47% |
| 30 Apr 2024 | 434.60 | 447.00 | 449.75 | 433.40 | 200254 | -2.24% |
| 29 Apr 2024 | 444.55 | 452.95 | 456.70 | 442.10 | 127567 | -1.15% |
| 26 Apr 2024 | 449.70 | 449.35 | 458.70 | 439.20 | 296053 | 1.06% |
| 25 Apr 2024 | 445.00 | 445.90 | 453.20 | 444.00 | 156665 | -0.39% |
| 24 Apr 2024 | 446.75 | 439.75 | 465.00 | 437.00 | 523460 | 2.34% |
| 23 Apr 2024 | 436.55 | 438.50 | 444.00 | 434.65 | 177383 | 0.30% |
| 22 Apr 2024 | 435.25 | 425.60 | 445.45 | 422.00 | 252565 | 3.52% |
| 19 Apr 2024 | 420.45 | 422.00 | 426.00 | 414.35 | 182722 | -2.04% |
| 18 Apr 2024 | 429.20 | 434.20 | 441.65 | 426.10 | 141669 | -0.49% |
| 16 Apr 2024 | 431.30 | 421.85 | 437.05 | 420.10 | 183068 | 1.57% |
| 15 Apr 2024 | 424.65 | 430.00 | 436.65 | 410.10 | 338353 | -5.33% |
| 12 Apr 2024 | 448.55 | 450.95 | 463.80 | 442.00 | 449977 | -1.00% |
| 10 Apr 2024 | 453.10 | 451.00 | 467.90 | 449.70 | 313562 | 1.01% |
| 09 Apr 2024 | 448.55 | 450.00 | 472.00 | 444.25 | 493634 | -0.81% |
| 08 Apr 2024 | 452.20 | 444.95 | 465.00 | 444.90 | 391443 | 2.18% |
| 05 Apr 2024 | 442.55 | 449.00 | 464.80 | 435.25 | 436037 | -0.28% |
| 04 Apr 2024 | 443.80 | 455.00 | 460.00 | 437.20 | 305863 | -1.73% |
| 03 Apr 2024 | 451.60 | 427.00 | 460.00 | 422.95 | 627774 | 5.77% |
| 02 Apr 2024 | 426.95 | 412.80 | 435.00 | 408.30 | 328563 | 3.82% |
| 01 Apr 2024 | 411.25 | 390.00 | 416.00 | 389.95 | 284993 | 5.75% |
| 28 Mar 2024 | 388.90 | 387.80 | 401.10 | 386.30 | 251176 | 0.84% |
| 27 Mar 2024 | 385.65 | 396.70 | 400.05 | 383.00 | 245144 | -2.32% |
| 26 Mar 2024 | 394.80 | 410.00 | 412.25 | 393.20 | 275347 | -4.30% |
| 22 Mar 2024 | 412.55 | 403.90 | 429.70 | 399.30 | 581093 | 2.38% |
| 21 Mar 2024 | 402.95 | 394.00 | 409.00 | 394.00 | 260753 | 3.96% |
| 20 Mar 2024 | 387.60 | 395.00 | 404.00 | 381.50 | 234644 | -0.21% |
| 19 Mar 2024 | 388.40 | 393.05 | 406.35 | 385.15 | 230282 | -2.14% |
| 18 Mar 2024 | 396.90 | 386.95 | 405.00 | 384.00 | 223519 | 2.57% |
| 15 Mar 2024 | 386.95 | 392.00 | 411.40 | 377.45 | 275516 | -1.49% |
| 14 Mar 2024 | 392.80 | 366.00 | 402.75 | 354.25 | 453694 | 5.59% |
| 13 Mar 2024 | 372.00 | 414.90 | 423.80 | 372.00 | 400283 | -9.99% |
| 12 Mar 2024 | 413.30 | 427.55 | 431.00 | 402.00 | 247783 | -2.94% |
| 11 Mar 2024 | 425.80 | 447.45 | 450.15 | 423.00 | 255518 | -4.94% |
| 07 Mar 2024 | 447.95 | 455.65 | 462.00 | 444.35 | 154376 | -1.54% |
| 06 Mar 2024 | 454.95 | 467.65 | 472.95 | 438.05 | 382064 | -2.65% |
| 05 Mar 2024 | 467.35 | 480.00 | 481.50 | 464.05 | 170759 | -2.39% |
| 04 Mar 2024 | 478.80 | 495.45 | 504.00 | 474.90 | 233628 | -2.57% |
| 02 Mar 2024 | 491.45 | 484.80 | 497.80 | 482.20 | 77680 | 1.60% |
| 01 Mar 2024 | 483.70 | 483.80 | 493.80 | 477.60 | 251949 | 0.47% |
| 29 Feb 2024 | 481.45 | 470.00 | 495.00 | 455.00 | 581395 | 2.75% |
| 28 Feb 2024 | 468.55 | 484.40 | 498.00 | 460.20 | 347193 | -2.91% |
| 27 Feb 2024 | 482.60 | 499.00 | 514.75 | 477.60 | 439119 | -3.88% |
| 26 Feb 2024 | 502.10 | 510.00 | 511.75 | 490.70 | 477911 | -1.30% |
| 23 Feb 2024 | 508.70 | 510.50 | 516.10 | 496.05 | 894507 | 0.16% |
| 22 Feb 2024 | 507.90 | 516.90 | 527.00 | 493.15 | 756973 | -0.40% |
| 21 Feb 2024 | 509.95 | 536.90 | 550.00 | 500.90 | 857033 | -4.06% |
| 20 Feb 2024 | 531.55 | 557.00 | 576.00 | 525.05 | 1834799 | -3.91% |
| 19 Feb 2024 | 553.20 | 491.55 | 577.35 | 488.20 | 4525201 | 12.54% |
| 16 Feb 2024 | 491.55 | 518.25 | 528.80 | 482.25 | 2009701 | -2.52% |
| 15 Feb 2024 | 504.25 | 434.90 | 516.00 | 430.65 | 3871381 | 16.70% |
| 14 Feb 2024 | 432.10 | 398.05 | 443.45 | 395.05 | 1767714 | 6.35% |
| 13 Feb 2024 | 406.30 | 376.00 | 424.80 | 360.15 | 2239898 | 9.15% |
| 12 Feb 2024 | 372.25 | 430.75 | 432.40 | 365.10 | 735298 | -12.32% |
| 09 Feb 2024 | 424.55 | 461.25 | 462.25 | 414.00 | 889182 | -7.95% |
| 08 Feb 2024 | 461.20 | 478.80 | 481.95 | 456.65 | 954723 | -2.80% |
| 07 Feb 2024 | 474.50 | 430.00 | 498.00 | 430.00 | 5806328 | 14.34% |
| 06 Feb 2024 | 415.00 | 396.00 | 420.00 | 393.60 | 1008146 | 5.42% |
| 05 Feb 2024 | 393.65 | 384.00 | 420.00 | 383.60 | 961556 | 2.90% |
| 02 Feb 2024 | 382.55 | 378.90 | 392.00 | 375.80 | 478252 | 1.65% |
| 01 Feb 2024 | 376.35 | 394.05 | 395.95 | 371.45 | 667392 | -4.41% |
| 31 Jan 2024 | 393.70 | 403.95 | 408.35 | 391.10 | 205014 | -2.15% |
| 30 Jan 2024 | 402.35 | 411.20 | 423.00 | 398.00 | 436604 | -1.36% |
| 29 Jan 2024 | 407.90 | 385.50 | 415.00 | 385.50 | 1143154 | 6.64% |
| 25 Jan 2024 | 382.50 | 374.95 | 390.95 | 374.00 | 330231 | 2.70% |
| 24 Jan 2024 | 372.45 | 369.00 | 378.65 | 362.00 | 243948 | 0.00% |
| 23 Jan 2024 | 372.45 | 390.00 | 395.00 | 367.20 | 302913 | -3.69% |
| 20 Jan 2024 | 386.70 | 374.80 | 396.00 | 372.40 | 576184 | 3.90% |
| 19 Jan 2024 | 372.20 | 371.00 | 380.50 | 370.00 | 179594 | 1.56% |
| 18 Jan 2024 | 366.50 | 375.25 | 381.90 | 357.35 | 208683 | -2.33% |
| 17 Jan 2024 | 375.25 | 378.00 | 385.00 | 372.80 | 244494 | -1.65% |
| 16 Jan 2024 | 381.55 | 376.00 | 395.00 | 373.05 | 696837 | 1.58% |
| 15 Jan 2024 | 375.60 | 372.00 | 391.10 | 363.65 | 400173 | 1.23% |
| 12 Jan 2024 | 371.05 | 375.80 | 379.00 | 369.10 | 130887 | -0.78% |
| 11 Jan 2024 | 373.95 | 360.10 | 380.00 | 360.10 | 312472 | 4.27% |
| 10 Jan 2024 | 358.65 | 366.85 | 366.85 | 353.45 | 371699 | -2.98% |
| 09 Jan 2024 | 369.65 | 372.20 | 378.90 | 368.10 | 148186 | -1.35% |
| 08 Jan 2024 | 374.70 | 380.90 | 382.85 | 371.10 | 226047 | -1.15% |
| 05 Jan 2024 | 379.05 | 386.85 | 392.00 | 373.00 | 271710 | -1.11% |
| 04 Jan 2024 | 383.30 | 386.85 | 391.20 | 379.35 | 161045 | -0.25% |
| 03 Jan 2024 | 384.25 | 391.90 | 392.25 | 382.40 | 202854 | -1.32% |
| 02 Jan 2024 | 389.40 | 392.95 | 398.50 | 383.00 | 563720 | -0.42% |
| 01 Jan 2024 | 391.05 | 370.70 | 404.50 | 370.65 | 1614760 | 6.22% |
| 29 Dec 2023 | 368.15 | 374.40 | 376.75 | 365.80 | 186978 | -1.81% |
| 28 Dec 2023 | 374.95 | 375.00 | 383.05 | 369.80 | 334335 | 0.77% |
| 27 Dec 2023 | 372.10 | 382.80 | 384.95 | 370.00 | 186724 | -2.37% |
| 26 Dec 2023 | 381.15 | 379.00 | 393.30 | 373.30 | 565995 | 0.93% |
| 22 Dec 2023 | 377.65 | 369.95 | 384.55 | 365.40 | 420509 | 2.86% |
| 21 Dec 2023 | 367.15 | 356.90 | 375.40 | 348.30 | 405494 | 3.32% |
| 20 Dec 2023 | 355.35 | 368.00 | 392.00 | 352.35 | 1339297 | -1.09% |
| 19 Dec 2023 | 359.25 | 364.00 | 366.70 | 355.00 | 126741 | -0.83% |
| 18 Dec 2023 | 362.25 | 356.70 | 369.00 | 351.05 | 255052 | 2.81% |
| 15 Dec 2023 | 352.35 | 357.95 | 366.00 | 350.00 | 202777 | -0.33% |
| 14 Dec 2023 | 353.50 | 366.00 | 371.00 | 351.00 | 281417 | -2.91% |
| 13 Dec 2023 | 364.10 | 366.00 | 372.45 | 362.00 | 253691 | -1.77% |
| 12 Dec 2023 | 370.65 | 370.00 | 386.20 | 360.00 | 489987 | 0.60% |
| 11 Dec 2023 | 368.45 | 386.80 | 387.80 | 359.00 | 919442 | -2.10% |
| 08 Dec 2023 | 376.35 | 367.00 | 376.35 | 358.95 | 1380960 | 10.00% |
| 07 Dec 2023 | 342.15 | 312.05 | 342.15 | 312.05 | 1047623 | 10.00% |
| 06 Dec 2023 | 311.05 | 310.80 | 321.00 | 307.00 | 221243 | 0.78% |
| 05 Dec 2023 | 308.65 | 312.90 | 313.20 | 307.30 | 128241 | -0.68% |
| 04 Dec 2023 | 310.75 | 307.55 | 317.90 | 307.50 | 177338 | 1.34% |
| 01 Dec 2023 | 306.65 | 313.00 | 313.00 | 305.50 | 84114 | 0.46% |
| 30 Nov 2023 | 305.25 | 309.90 | 310.70 | 302.80 | 114765 | -1.41% |
| 29 Nov 2023 | 309.60 | 314.35 | 314.50 | 308.00 | 91970 | -0.82% |
| 28 Nov 2023 | 312.15 | 309.90 | 318.90 | 308.45 | 170574 | 1.20% |
| 24 Nov 2023 | 308.45 | 309.90 | 311.00 | 307.05 | 82291 | -0.08% |
| 23 Nov 2023 | 308.70 | 311.90 | 314.55 | 307.55 | 124916 | -0.47% |
| 22 Nov 2023 | 310.15 | 308.70 | 322.35 | 306.55 | 656642 | 1.03% |
| 21 Nov 2023 | 307.00 | 312.00 | 313.55 | 305.85 | 117199 | -0.98% |
| 20 Nov 2023 | 310.05 | 312.20 | 314.70 | 308.00 | 109424 | -0.10% |
| 17 Nov 2023 | 310.35 | 313.00 | 323.75 | 309.05 | 361086 | 0.65% |
| 16 Nov 2023 | 308.35 | 312.80 | 314.00 | 306.35 | 126082 | -1.42% |
| 15 Nov 2023 | 312.80 | 315.10 | 318.10 | 311.60 | 124173 | 0.27% |
| 13 Nov 2023 | 311.95 | 317.45 | 317.45 | 309.00 | 105868 | -1.14% |
| 12 Nov 2023 | 315.55 | 317.40 | 318.00 | 314.05 | 28665 | 0.61% |
| 10 Nov 2023 | 313.65 | 306.50 | 318.95 | 305.10 | 217044 | 2.12% |
| 09 Nov 2023 | 307.15 | 323.95 | 329.45 | 305.75 | 337321 | -4.55% |
| 08 Nov 2023 | 321.80 | 336.40 | 342.80 | 318.00 | 328350 | -3.85% |
| 07 Nov 2023 | 334.70 | 328.30 | 341.80 | 323.80 | 503307 | 2.81% |
| 06 Nov 2023 | 325.55 | 330.90 | 331.00 | 323.10 | 129965 | -0.29% |
| 03 Nov 2023 | 326.50 | 331.85 | 333.70 | 322.20 | 128026 | -0.38% |
| 02 Nov 2023 | 327.75 | 331.00 | 337.70 | 324.80 | 281797 | -0.18% |
| 01 Nov 2023 | 328.35 | 340.30 | 344.95 | 326.00 | 187526 | -2.71% |
| 31 Oct 2023 | 337.50 | 347.40 | 351.00 | 335.05 | 231522 | -1.56% |
| 30 Oct 2023 | 342.85 | 365.00 | 369.75 | 340.05 | 687006 | -2.64% |
| 27 Oct 2023 | 352.15 | 338.00 | 352.15 | 338.00 | 183636 | 4.99% |
| 26 Oct 2023 | 335.40 | 334.00 | 350.00 | 331.95 | 1118331 | -4.01% |
| 25 Oct 2023 | 349.40 | 369.00 | 381.00 | 349.15 | 555303 | -4.93% |
| 23 Oct 2023 | 367.50 | 410.10 | 413.65 | 367.50 | 815700 | -9.99% |
| 20 Oct 2023 | 408.30 | 427.00 | 435.00 | 395.25 | 1105168 | -4.61% |
| 19 Oct 2023 | 428.05 | 417.00 | 452.75 | 414.85 | 2196148 | -1.83% |
| 18 Oct 2023 | 436.05 | 509.00 | 519.40 | 428.80 | 6486776 | -8.47% |
| 17 Oct 2023 | 476.40 | 414.00 | 476.40 | 412.15 | 5863187 | 20.00% |
| 16 Oct 2023 | 397.00 | 336.00 | 397.00 | 336.00 | 4964908 | 19.99% |
| 13 Oct 2023 | 330.85 | 335.00 | 342.00 | 327.00 | 671891 | -1.68% |
| 12 Oct 2023 | 336.50 | 324.45 | 344.00 | 321.45 | 1692757 | 4.52% |
| 11 Oct 2023 | 321.95 | 323.80 | 332.00 | 320.10 | 523934 | 0.25% |
| 10 Oct 2023 | 321.15 | 306.45 | 330.50 | 306.40 | 1509601 | 5.82% |
| 09 Oct 2023 | 303.50 | 321.70 | 321.70 | 301.20 | 426143 | -5.66% |
| 06 Oct 2023 | 321.70 | 325.75 | 327.85 | 318.05 | 320605 | -0.62% |
| 05 Oct 2023 | 323.70 | 325.40 | 333.00 | 320.10 | 575314 | 0.39% |
| 04 Oct 2023 | 322.45 | 332.00 | 332.40 | 315.55 | 690097 | -2.02% |
| 03 Oct 2023 | 329.10 | 304.40 | 334.50 | 303.65 | 3218225 | 8.60% |
| 29 Sep 2023 | 303.05 | 309.00 | 313.15 | 299.00 | 760531 | -4.23% |
| 28 Sep 2023 | 316.45 | 321.25 | 325.05 | 314.60 | 505356 | -0.09% |
| 27 Sep 2023 | 316.75 | 328.90 | 332.50 | 315.10 | 603719 | -3.09% |
| 26 Sep 2023 | 326.85 | 332.90 | 341.20 | 322.50 | 943522 | -1.03% |
| 25 Sep 2023 | 330.25 | 339.45 | 346.60 | 325.30 | 1190229 | -1.67% |
| 22 Sep 2023 | 335.85 | 323.00 | 346.80 | 323.00 | 5338923 | 5.22% |
| 21 Sep 2023 | 319.20 | 308.00 | 358.00 | 303.05 | 9078715 | 4.26% |
| 20 Sep 2023 | 306.15 | 315.00 | 322.00 | 297.40 | 4240549 | -2.69% |
| 18 Sep 2023 | 314.60 | 274.00 | 314.60 | 270.15 | 5282197 | 19.98% |
| 15 Sep 2023 | 262.20 | 258.75 | 265.00 | 256.10 | 286462 | 2.14% |
| 14 Sep 2023 | 256.70 | 258.50 | 268.00 | 254.75 | 292022 | 0.12% |
| 13 Sep 2023 | 256.40 | 239.40 | 263.90 | 232.65 | 591131 | 7.06% |
| 12 Sep 2023 | 239.50 | 270.30 | 270.90 | 236.05 | 668192 | -10.70% |
| 11 Sep 2023 | 268.20 | 268.80 | 283.75 | 265.35 | 625806 | 0.32% |
| 08 Sep 2023 | 267.35 | 275.60 | 282.70 | 261.00 | 772523 | -3.10% |
| 07 Sep 2023 | 275.90 | 257.95 | 284.90 | 255.95 | 2031577 | 6.03% |
| 06 Sep 2023 | 260.20 | 258.45 | 273.00 | 248.65 | 2344432 | 0.68% |
| 05 Sep 2023 | 258.45 | 223.00 | 263.00 | 223.00 | 3927417 | 15.90% |
| 04 Sep 2023 | 223.00 | 223.50 | 234.80 | 220.20 | 576576 | 0.09% |
| 01 Sep 2023 | 222.80 | 222.40 | 227.90 | 220.55 | 178035 | -0.18% |
| 31 Aug 2023 | 223.20 | 225.00 | 228.50 | 222.10 | 135522 | 0.68% |
| 30 Aug 2023 | 221.70 | 219.00 | 228.70 | 217.60 | 224091 | 2.33% |
| 29 Aug 2023 | 216.65 | 219.65 | 220.50 | 215.00 | 54314 | -0.57% |
| 28 Aug 2023 | 217.90 | 220.95 | 222.00 | 216.95 | 69625 | -0.62% |
| 25 Aug 2023 | 219.25 | 220.00 | 223.75 | 217.00 | 85907 | -0.93% |
| 24 Aug 2023 | 221.30 | 226.70 | 228.30 | 220.00 | 95143 | -1.60% |
| 23 Aug 2023 | 224.90 | 227.00 | 233.00 | 224.35 | 144532 | -1.10% |
| 22 Aug 2023 | 227.40 | 226.00 | 234.80 | 225.75 | 290538 | 1.02% |
| 21 Aug 2023 | 225.10 | 223.00 | 234.50 | 220.25 | 433519 | 0.56% |
| 18 Aug 2023 | 223.85 | 225.00 | 234.95 | 219.80 | 328596 | -0.33% |
| 17 Aug 2023 | 224.60 | 212.55 | 228.40 | 209.40 | 218089 | 6.72% |
| 16 Aug 2023 | 210.45 | 216.00 | 217.50 | 209.25 | 52605 | -2.32% |
| 14 Aug 2023 | 215.45 | 219.65 | 219.65 | 212.40 | 61063 | -1.19% |
| 11 Aug 2023 | 218.05 | 218.80 | 223.90 | 215.00 | 143436 | 1.94% |
| 10 Aug 2023 | 213.90 | 217.70 | 220.50 | 212.85 | 120815 | -4.38% |
| 09 Aug 2023 | 223.70 | 220.80 | 225.00 | 216.00 | 124837 | 2.05% |
| 08 Aug 2023 | 219.20 | 213.95 | 226.90 | 213.00 | 385681 | 3.59% |
| 07 Aug 2023 | 211.60 | 220.00 | 223.25 | 210.45 | 217526 | -6.16% |
| 04 Aug 2023 | 225.50 | 233.60 | 236.00 | 225.00 | 162468 | -2.32% |
| 03 Aug 2023 | 230.85 | 229.00 | 237.55 | 228.95 | 270401 | 1.41% |
| 02 Aug 2023 | 227.65 | 235.70 | 238.80 | 225.00 | 542888 | -4.33% |
| 01 Aug 2023 | 237.95 | 218.00 | 246.00 | 217.95 | 2775441 | 15.09% |
| 31 Jul 2023 | 206.75 | 193.50 | 208.00 | 192.30 | 441651 | 7.99% |
| 28 Jul 2023 | 191.45 | 194.50 | 194.50 | 191.00 | 27015 | -1.54% |
| 27 Jul 2023 | 194.45 | 194.00 | 197.40 | 193.65 | 47598 | 1.12% |
| 26 Jul 2023 | 192.30 | 193.50 | 195.15 | 192.05 | 31015 | 0.13% |
| 25 Jul 2023 | 192.05 | 190.70 | 193.85 | 190.00 | 27445 | 0.71% |
| 24 Jul 2023 | 190.70 | 191.20 | 193.15 | 190.05 | 14423 | -0.26% |
| 21 Jul 2023 | 191.20 | 193.10 | 194.45 | 190.55 | 27694 | -1.09% |
| 20 Jul 2023 | 193.30 | 192.25 | 196.85 | 192.25 | 27212 | -0.36% |
| 19 Jul 2023 | 194.00 | 195.80 | 199.80 | 193.05 | 53556 | 0.00% |
| 18 Jul 2023 | 194.00 | 200.85 | 200.85 | 192.55 | 62119 | -1.97% |
| 17 Jul 2023 | 197.90 | 199.00 | 204.00 | 195.25 | 90338 | 0.48% |
| 14 Jul 2023 | 196.95 | 198.60 | 199.65 | 196.15 | 74324 | 1.03% |
| 13 Jul 2023 | 194.95 | 188.45 | 203.05 | 187.05 | 374563 | 4.47% |
| 12 Jul 2023 | 186.60 | 185.10 | 187.95 | 185.00 | 23686 | 0.08% |
| 11 Jul 2023 | 186.45 | 187.80 | 188.55 | 185.80 | 16027 | -0.59% |
| 10 Jul 2023 | 187.55 | 188.60 | 188.60 | 185.20 | 19931 | 0.86% |
| 07 Jul 2023 | 185.95 | 187.60 | 189.60 | 185.30 | 44892 | -1.33% |
| 06 Jul 2023 | 188.45 | 186.60 | 189.95 | 186.35 | 38462 | 1.05% |
| 05 Jul 2023 | 186.50 | 188.10 | 191.45 | 184.50 | 79242 | -1.76% |
| 04 Jul 2023 | 189.85 | 190.20 | 191.45 | 188.00 | 16144 | -0.11% |
| 03 Jul 2023 | 190.05 | 191.60 | 191.60 | 189.75 | 15046 | 0.08% |
| 30 Jun 2023 | 189.90 | 191.80 | 192.95 | 188.65 | 22095 | -0.03% |
| 28 Jun 2023 | 189.95 | 191.35 | 191.50 | 189.10 | 14038 | 0.16% |
| 27 Jun 2023 | 189.65 | 191.00 | 191.40 | 189.35 | 11130 | 0.56% |
| 26 Jun 2023 | 188.60 | 188.35 | 191.40 | 188.35 | 23866 | -0.05% |
| 23 Jun 2023 | 188.70 | 193.10 | 194.35 | 185.45 | 37269 | -2.13% |
| 22 Jun 2023 | 192.80 | 195.95 | 197.45 | 192.00 | 32073 | -0.52% |
| 21 Jun 2023 | 193.80 | 193.80 | 199.00 | 192.35 | 79007 | 0.62% |
| 20 Jun 2023 | 192.60 | 192.10 | 193.95 | 192.10 | 17197 | 0.31% |
| 19 Jun 2023 | 192.00 | 195.30 | 195.30 | 190.55 | 29829 | -0.72% |
| 16 Jun 2023 | 193.40 | 192.50 | 194.50 | 192.30 | 23419 | 0.52% |
| 15 Jun 2023 | 192.40 | 192.80 | 198.00 | 191.60 | 88242 | -0.65% |
| 14 Jun 2023 | 193.65 | 191.95 | 196.50 | 191.95 | 45925 | 0.86% |
| 13 Jun 2023 | 192.00 | 191.95 | 193.45 | 189.95 | 26198 | 0.44% |
| 12 Jun 2023 | 191.15 | 192.50 | 193.60 | 190.65 | 17511 | -0.29% |
| 09 Jun 2023 | 191.70 | 194.60 | 194.60 | 191.30 | 16286 | -0.57% |
| 08 Jun 2023 | 192.80 | 196.70 | 198.35 | 190.60 | 33073 | -1.48% |
| 07 Jun 2023 | 195.70 | 195.50 | 199.90 | 193.80 | 41584 | 0.20% |
| 06 Jun 2023 | 195.30 | 191.50 | 197.20 | 191.35 | 38308 | 1.01% |
| 05 Jun 2023 | 193.35 | 197.00 | 197.00 | 192.95 | 17864 | -0.44% |
| 02 Jun 2023 | 194.20 | 193.90 | 195.95 | 192.50 | 22686 | 0.34% |
| 01 Jun 2023 | 193.55 | 189.10 | 199.90 | 189.10 | 44582 | 0.83% |
| 31 May 2023 | 191.95 | 193.00 | 195.70 | 190.40 | 29308 | -0.03% |
| 30 May 2023 | 192.00 | 189.55 | 201.00 | 189.10 | 75438 | 1.29% |
| 29 May 2023 | 189.55 | 190.30 | 191.90 | 188.55 | 13847 | 0.42% |
| 26 May 2023 | 188.75 | 190.75 | 191.00 | 188.25 | 13226 | -0.53% |
| 25 May 2023 | 189.75 | 188.00 | 191.40 | 188.00 | 15977 | 0.58% |
| 24 May 2023 | 188.65 | 191.00 | 194.40 | 188.00 | 44352 | -0.76% |
| 23 May 2023 | 190.10 | 189.95 | 191.45 | 188.10 | 14192 | 1.14% |
| 22 May 2023 | 187.95 | 188.00 | 189.40 | 186.00 | 13998 | 0.83% |
| 19 May 2023 | 186.40 | 188.00 | 190.40 | 184.85 | 24884 | -0.90% |
| 18 May 2023 | 188.10 | 189.95 | 190.95 | 187.90 | 13706 | -0.29% |
| 17 May 2023 | 188.65 | 188.15 | 192.50 | 186.05 | 28385 | -1.07% |
| 16 May 2023 | 190.70 | 190.00 | 195.30 | 188.15 | 38717 | 1.44% |
| 15 May 2023 | 188.00 | 190.20 | 190.65 | 187.55 | 30923 | -0.69% |
| 12 May 2023 | 189.30 | 191.00 | 192.50 | 188.70 | 20078 | -0.32% |
| 11 May 2023 | 189.90 | 189.80 | 192.95 | 189.05 | 23614 | 0.26% |
| 10 May 2023 | 189.40 | 192.60 | 194.00 | 188.00 | 45280 | -1.33% |
| 09 May 2023 | 191.95 | 194.00 | 196.55 | 191.30 | 17386 | -0.65% |
| 08 May 2023 | 193.20 | 195.20 | 196.95 | 191.05 | 36460 | -0.46% |
| 05 May 2023 | 194.10 | 200.85 | 200.85 | 192.95 | 32525 | -2.12% |
| 04 May 2023 | 198.30 | 202.55 | 202.55 | 197.00 | 20353 | -1.12% |
| 03 May 2023 | 200.55 | 200.00 | 204.20 | 197.85 | 62899 | 1.42% |
| 02 May 2023 | 197.75 | 197.00 | 203.90 | 195.05 | 69176 | 1.38% |
| 28 Apr 2023 | 195.05 | 193.05 | 196.45 | 193.05 | 21728 | 0.85% |
| 27 Apr 2023 | 193.40 | 197.95 | 200.35 | 192.60 | 47452 | -1.45% |
| 26 Apr 2023 | 196.25 | 192.35 | 206.00 | 192.35 | 137820 | 2.40% |
| 25 Apr 2023 | 191.65 | 190.70 | 195.15 | 190.25 | 23244 | 1.13% |
| 24 Apr 2023 | 189.50 | 194.00 | 195.45 | 188.30 | 23841 | -1.69% |
| 21 Apr 2023 | 192.75 | 199.50 | 199.50 | 189.35 | 47877 | -1.88% |
| 20 Apr 2023 | 196.45 | 203.25 | 203.30 | 195.85 | 41770 | -3.18% |
| 19 Apr 2023 | 202.90 | 204.20 | 208.05 | 202.00 | 41957 | -1.14% |
| 18 Apr 2023 | 205.25 | 205.20 | 210.85 | 202.10 | 166145 | -0.36% |
| 17 Apr 2023 | 206.00 | 185.95 | 216.15 | 183.00 | 1434325 | 14.35% |
| 13 Apr 2023 | 180.15 | 180.60 | 181.60 | 179.55 | 12765 | 0.50% |
| 12 Apr 2023 | 179.25 | 178.00 | 182.00 | 178.00 | 20090 | 0.87% |
| 11 Apr 2023 | 177.70 | 175.95 | 181.15 | 175.25 | 30538 | 1.05% |
| 10 Apr 2023 | 175.85 | 177.90 | 179.00 | 175.50 | 19219 | 0.09% |
| 06 Apr 2023 | 175.70 | 173.60 | 177.45 | 172.55 | 22742 | 1.21% |
| 05 Apr 2023 | 173.60 | 174.00 | 176.00 | 171.90 | 26378 | 1.17% |
| 03 Apr 2023 | 171.60 | 171.00 | 172.80 | 169.90 | 14086 | 1.81% |
| 31 Mar 2023 | 168.55 | 173.00 | 176.00 | 167.00 | 48556 | -0.82% |
| 29 Mar 2023 | 169.95 | 167.50 | 173.10 | 166.00 | 46466 | 1.71% |
| 28 Mar 2023 | 167.10 | 168.40 | 174.65 | 166.00 | 44956 | -0.77% |
| 27 Mar 2023 | 168.40 | 174.10 | 176.20 | 166.90 | 33245 | -4.02% |
| 24 Mar 2023 | 175.45 | 178.80 | 179.85 | 175.05 | 27917 | -1.85% |
| 23 Mar 2023 | 178.75 | 180.00 | 180.80 | 178.30 | 7356 | -0.53% |
| 22 Mar 2023 | 179.70 | 180.80 | 181.20 | 178.80 | 9964 | 0.81% |
| 21 Mar 2023 | 178.25 | 177.85 | 181.50 | 177.40 | 20220 | 0.82% |
| 20 Mar 2023 | 176.80 | 179.90 | 180.65 | 175.55 | 34249 | -1.42% |
| 17 Mar 2023 | 179.35 | 180.95 | 183.90 | 178.50 | 25458 | 0.20% |
| 16 Mar 2023 | 179.00 | 183.50 | 183.50 | 178.00 | 33913 | -1.81% |
| 15 Mar 2023 | 182.30 | 183.60 | 187.60 | 177.80 | 45525 | -0.08% |
| 14 Mar 2023 | 182.45 | 189.00 | 190.75 | 181.85 | 46417 | -3.06% |
| 13 Mar 2023 | 188.20 | 191.20 | 192.65 | 187.50 | 20027 | -1.47% |
| 10 Mar 2023 | 191.00 | 190.45 | 193.25 | 189.90 | 21285 | 0.10% |
| 09 Mar 2023 | 190.80 | 195.00 | 197.40 | 188.65 | 33348 | -0.83% |
| 08 Mar 2023 | 192.40 | 195.65 | 197.65 | 187.00 | 50491 | -2.38% |
| 06 Mar 2023 | 197.10 | 196.55 | 200.95 | 194.45 | 25800 | 1.47% |
| 03 Mar 2023 | 194.25 | 197.40 | 197.70 | 193.30 | 20765 | -0.61% |
| 02 Mar 2023 | 195.45 | 195.85 | 198.55 | 194.50 | 10402 | 0.08% |
| 01 Mar 2023 | 195.30 | 188.05 | 202.75 | 188.05 | 106586 | 4.13% |
| 28 Feb 2023 | 187.55 | 190.90 | 190.90 | 186.70 | 20212 | -0.77% |
| 27 Feb 2023 | 189.00 | 197.90 | 197.90 | 188.50 | 43393 | -3.65% |
| 24 Feb 2023 | 196.15 | 200.10 | 201.15 | 195.00 | 22436 | -1.75% |
| 23 Feb 2023 | 199.65 | 201.25 | 202.40 | 198.10 | 18472 | 0.18% |
| 22 Feb 2023 | 199.30 | 206.00 | 206.00 | 198.00 | 24140 | -3.37% |
| 21 Feb 2023 | 206.25 | 204.85 | 214.90 | 201.20 | 101312 | 2.15% |
| 20 Feb 2023 | 201.90 | 202.00 | 207.95 | 199.75 | 63427 | 1.89% |
| 17 Feb 2023 | 198.15 | 198.05 | 200.60 | 196.55 | 16388 | -0.33% |
| 16 Feb 2023 | 198.80 | 201.00 | 201.00 | 198.05 | 12573 | 0.18% |
| 15 Feb 2023 | 198.45 | 201.15 | 201.20 | 197.00 | 16998 | -0.95% |
| 14 Feb 2023 | 200.35 | 198.15 | 202.50 | 195.40 | 54394 | 1.26% |
| 13 Feb 2023 | 197.85 | 205.95 | 205.95 | 197.20 | 27191 | -2.73% |
| 10 Feb 2023 | 203.40 | 201.05 | 204.85 | 200.15 | 33545 | 1.19% |
| 09 Feb 2023 | 201.00 | 201.35 | 203.90 | 194.00 | 55852 | -0.12% |
| 08 Feb 2023 | 201.25 | 197.50 | 203.00 | 195.55 | 40042 | 2.26% |
| 07 Feb 2023 | 196.80 | 203.05 | 203.70 | 195.60 | 35079 | -2.55% |
| 06 Feb 2023 | 201.95 | 203.25 | 205.50 | 201.00 | 36699 | 0.35% |
| 03 Feb 2023 | 201.25 | 205.05 | 207.40 | 200.20 | 47544 | -1.49% |
| 02 Feb 2023 | 204.30 | 203.25 | 207.30 | 202.00 | 40371 | 0.42% |
| 01 Feb 2023 | 203.45 | 214.35 | 217.05 | 198.70 | 101659 | -3.67% |
| 31 Jan 2023 | 211.20 | 205.00 | 212.40 | 201.80 | 74109 | 4.24% |
| 30 Jan 2023 | 202.60 | 210.90 | 212.70 | 198.90 | 85853 | -3.39% |
| 27 Jan 2023 | 209.70 | 217.55 | 221.00 | 201.80 | 128766 | -4.53% |
| 25 Jan 2023 | 219.65 | 208.95 | 223.40 | 206.20 | 368736 | 5.52% |
| 24 Jan 2023 | 208.15 | 210.90 | 216.00 | 206.60 | 32178 | -1.30% |
| 23 Jan 2023 | 210.90 | 216.90 | 216.90 | 206.15 | 38083 | -1.70% |
| 20 Jan 2023 | 214.55 | 215.50 | 217.05 | 211.60 | 41771 | 0.54% |
| 19 Jan 2023 | 213.40 | 215.50 | 220.00 | 211.00 | 180370 | -0.97% |
| 18 Jan 2023 | 215.50 | 219.70 | 219.70 | 214.60 | 38694 | 0.49% |
| 17 Jan 2023 | 214.45 | 218.50 | 219.80 | 213.95 | 42037 | -1.74% |
| 16 Jan 2023 | 218.25 | 224.90 | 225.00 | 216.60 | 62931 | -1.51% |
| 13 Jan 2023 | 221.60 | 214.80 | 223.90 | 212.35 | 323672 | 4.80% |
| 12 Jan 2023 | 211.45 | 215.30 | 216.65 | 210.40 | 22211 | -1.67% |
| 11 Jan 2023 | 215.05 | 217.35 | 217.90 | 214.10 | 31545 | -0.90% |
| 10 Jan 2023 | 217.00 | 218.00 | 219.65 | 215.35 | 24618 | 0.53% |
| 09 Jan 2023 | 215.85 | 217.95 | 222.05 | 214.20 | 60414 | 0.89% |
| 06 Jan 2023 | 213.95 | 221.70 | 223.45 | 212.50 | 55888 | -2.44% |
| 05 Jan 2023 | 219.30 | 221.40 | 223.45 | 216.00 | 60561 | 0.83% |
| 04 Jan 2023 | 217.50 | 228.90 | 228.90 | 215.00 | 104402 | -4.58% |
| 03 Jan 2023 | 227.95 | 226.25 | 233.40 | 223.00 | 351247 | 1.60% |
| 02 Jan 2023 | 224.35 | 228.00 | 233.90 | 222.00 | 210350 | -1.69% |
| 30 Dec 2022 | 228.20 | 224.00 | 230.00 | 220.50 | 130099 | 2.72% |
| 29 Dec 2022 | 222.15 | 216.25 | 230.05 | 214.75 | 251570 | 1.76% |
| 28 Dec 2022 | 218.30 | 215.00 | 225.00 | 212.00 | 266894 | 2.68% |
| 27 Dec 2022 | 212.60 | 196.00 | 216.00 | 194.45 | 194392 | 10.38% |
| 26 Dec 2022 | 192.60 | 187.70 | 199.65 | 184.25 | 82532 | 4.14% |
| 23 Dec 2022 | 184.95 | 198.20 | 199.75 | 183.00 | 51822 | -6.69% |
| 22 Dec 2022 | 198.20 | 214.00 | 216.05 | 195.20 | 81167 | -5.66% |
| 21 Dec 2022 | 210.10 | 222.10 | 223.40 | 208.05 | 64061 | -4.74% |
| 20 Dec 2022 | 220.55 | 224.55 | 227.05 | 218.60 | 36741 | -1.78% |
| 19 Dec 2022 | 224.55 | 216.00 | 231.45 | 216.00 | 157579 | 6.42% |
| 16 Dec 2022 | 211.00 | 220.50 | 220.50 | 208.10 | 68878 | -4.31% |
| 15 Dec 2022 | 220.50 | 223.95 | 225.50 | 219.20 | 74130 | -1.25% |
| 14 Dec 2022 | 223.30 | 211.00 | 232.90 | 211.00 | 413420 | 7.46% |
| 13 Dec 2022 | 207.80 | 209.00 | 209.70 | 207.05 | 24187 | 0.58% |
| 12 Dec 2022 | 206.60 | 204.95 | 208.50 | 202.50 | 20154 | 0.81% |
| 09 Dec 2022 | 204.95 | 210.45 | 210.50 | 204.05 | 24034 | -1.68% |
| 08 Dec 2022 | 208.45 | 213.95 | 213.95 | 205.00 | 32254 | -0.88% |
| 07 Dec 2022 | 210.30 | 210.95 | 213.75 | 207.55 | 49649 | -0.31% |
| 06 Dec 2022 | 210.95 | 214.00 | 219.00 | 210.05 | 47786 | -3.30% |
| 05 Dec 2022 | 218.15 | 219.90 | 222.80 | 217.00 | 41598 | 0.18% |
| 02 Dec 2022 | 217.75 | 215.95 | 223.50 | 215.95 | 85181 | 0.95% |
| 01 Dec 2022 | 215.70 | 222.00 | 223.10 | 213.95 | 101500 | -1.87% |
| 30 Nov 2022 | 219.80 | 220.20 | 228.20 | 217.10 | 344210 | 1.31% |
| 29 Nov 2022 | 216.95 | 201.95 | 236.70 | 201.95 | 1549560 | 8.18% |
| 28 Nov 2022 | 200.55 | 195.65 | 204.70 | 193.50 | 84046 | 2.50% |
| 25 Nov 2022 | 195.65 | 192.00 | 202.00 | 191.90 | 298908 | 4.91% |
| 24 Nov 2022 | 186.50 | 194.80 | 195.00 | 186.00 | 30219 | -3.07% |
| 23 Nov 2022 | 192.40 | 193.90 | 195.80 | 190.00 | 72078 | 0.10% |
| 22 Nov 2022 | 192.20 | 188.00 | 195.00 | 185.85 | 95597 | 2.26% |
| 21 Nov 2022 | 187.95 | 180.25 | 194.50 | 180.25 | 217987 | 6.97% |
| 18 Nov 2022 | 175.70 | 182.90 | 182.90 | 175.10 | 38851 | -3.14% |
| 17 Nov 2022 | 181.40 | 174.80 | 183.35 | 173.00 | 94095 | 4.92% |
| 16 Nov 2022 | 172.90 | 176.10 | 176.90 | 172.05 | 28573 | -2.04% |
| 15 Nov 2022 | 176.50 | 176.35 | 176.95 | 174.55 | 7462 | 0.26% |
| 14 Nov 2022 | 176.05 | 177.50 | 178.65 | 175.60 | 19087 | -1.10% |
| 11 Nov 2022 | 178.00 | 179.00 | 179.00 | 175.10 | 17956 | 1.60% |
| 10 Nov 2022 | 175.20 | 177.00 | 177.70 | 174.50 | 30368 | -1.96% |
| 09 Nov 2022 | 178.70 | 183.00 | 183.00 | 174.00 | 28614 | -0.72% |
| 07 Nov 2022 | 180.00 | 181.00 | 183.70 | 179.50 | 42185 | -0.11% |
| 04 Nov 2022 | 180.20 | 179.40 | 184.40 | 179.40 | 37797 | 1.12% |
| 03 Nov 2022 | 178.20 | 180.65 | 181.95 | 176.95 | 11642 | -1.33% |
| 02 Nov 2022 | 180.60 | 176.95 | 183.90 | 176.30 | 30786 | 2.32% |
| 01 Nov 2022 | 176.50 | 179.00 | 179.00 | 174.00 | 28666 | -0.31% |
| 31 Oct 2022 | 177.05 | 181.40 | 181.40 | 175.95 | 16405 | -1.42% |
| 28 Oct 2022 | 179.60 | 180.90 | 180.95 | 178.50 | 11919 | -0.22% |
| 27 Oct 2022 | 180.00 | 181.00 | 182.00 | 178.55 | 8552 | 0.22% |
| 25 Oct 2022 | 179.60 | 182.50 | 182.50 | 177.95 | 12136 | -0.36% |
| 24 Oct 2022 | 180.25 | 183.30 | 184.00 | 179.70 | 7470 | 0.31% |
| 21 Oct 2022 | 179.70 | 185.00 | 185.90 | 178.55 | 35003 | -2.94% |
| 20 Oct 2022 | 185.15 | 184.00 | 187.50 | 182.35 | 11553 | 0.65% |
| 19 Oct 2022 | 183.95 | 186.90 | 187.05 | 182.10 | 11942 | -0.89% |
| 18 Oct 2022 | 185.60 | 185.90 | 189.00 | 183.10 | 12111 | 0.92% |
| 17 Oct 2022 | 183.90 | 185.45 | 186.65 | 183.00 | 7602 | -1.16% |
| 14 Oct 2022 | 186.05 | 187.80 | 189.00 | 185.50 | 10958 | 0.46% |
| 13 Oct 2022 | 185.20 | 186.65 | 189.00 | 184.85 | 10850 | -0.91% |
| 12 Oct 2022 | 186.90 | 191.50 | 191.50 | 185.00 | 14151 | -0.72% |
| 11 Oct 2022 | 188.25 | 194.00 | 194.65 | 185.10 | 24797 | -1.54% |
| 10 Oct 2022 | 191.20 | 187.45 | 194.30 | 185.55 | 15424 | 1.49% |
| 07 Oct 2022 | 188.40 | 188.50 | 189.00 | 185.00 | 25506 | 0.03% |
| 06 Oct 2022 | 188.35 | 188.90 | 189.60 | 186.00 | 22150 | 1.29% |
| 04 Oct 2022 | 185.95 | 186.35 | 188.80 | 182.55 | 21804 | 2.68% |
| 03 Oct 2022 | 181.10 | 189.90 | 189.90 | 179.15 | 48944 | -3.98% |
| 30 Sep 2022 | 188.60 | 183.15 | 191.05 | 182.20 | 25906 | 2.98% |
| 29 Sep 2022 | 183.15 | 189.90 | 191.80 | 182.20 | 28842 | -1.45% |
| 28 Sep 2022 | 185.85 | 186.70 | 188.00 | 183.70 | 14541 | -0.46% |
| 27 Sep 2022 | 186.70 | 190.00 | 192.95 | 186.00 | 22964 | -0.93% |
| 26 Sep 2022 | 188.45 | 193.00 | 195.15 | 185.00 | 33900 | -3.66% |
| 23 Sep 2022 | 195.60 | 200.75 | 203.00 | 193.10 | 54241 | -1.11% |
| 22 Sep 2022 | 197.80 | 200.90 | 206.95 | 196.00 | 74196 | -0.55% |
| 21 Sep 2022 | 198.90 | 204.25 | 208.05 | 197.80 | 68494 | -3.24% |
| 20 Sep 2022 | 205.55 | 210.00 | 212.05 | 203.05 | 33772 | -1.11% |
| 19 Sep 2022 | 207.85 | 215.05 | 215.90 | 206.00 | 37333 | -2.28% |
| 16 Sep 2022 | 212.70 | 212.75 | 223.25 | 210.80 | 258239 | 0.97% |
| 15 Sep 2022 | 210.65 | 205.05 | 215.00 | 203.40 | 116295 | 2.73% |
| 14 Sep 2022 | 205.05 | 202.05 | 215.65 | 198.05 | 65647 | 0.86% |
| 13 Sep 2022 | 203.30 | 205.80 | 205.80 | 201.60 | 37225 | 0.69% |
| 12 Sep 2022 | 201.90 | 207.50 | 208.25 | 201.20 | 40820 | -1.25% |
| 09 Sep 2022 | 204.45 | 205.50 | 212.80 | 203.20 | 36668 | -0.34% |
| 08 Sep 2022 | 205.15 | 209.00 | 210.00 | 204.15 | 23171 | -1.39% |
| 07 Sep 2022 | 208.05 | 208.00 | 209.15 | 205.00 | 25481 | -0.07% |
| 06 Sep 2022 | 208.20 | 206.85 | 215.05 | 206.20 | 56596 | 1.54% |
| 05 Sep 2022 | 205.05 | 204.75 | 210.95 | 202.15 | 84033 | 2.65% |
| 02 Sep 2022 | 199.75 | 202.40 | 202.55 | 199.10 | 24164 | 0.68% |
| 01 Sep 2022 | 198.40 | 207.45 | 207.45 | 197.00 | 54007 | -4.36% |
| 30 Aug 2022 | 207.45 | 204.85 | 211.75 | 203.00 | 164281 | 3.18% |
| 29 Aug 2022 | 201.05 | 199.00 | 202.75 | 195.70 | 54044 | -1.54% |
| 26 Aug 2022 | 204.20 | 194.55 | 207.00 | 192.05 | 290255 | 6.11% |
| 25 Aug 2022 | 192.45 | 193.45 | 196.00 | 190.10 | 26664 | 0.86% |
| 24 Aug 2022 | 190.80 | 192.50 | 192.80 | 189.75 | 20061 | 0.10% |
| 23 Aug 2022 | 190.60 | 189.45 | 193.15 | 189.45 | 21183 | 0.61% |
| 22 Aug 2022 | 189.45 | 193.35 | 193.55 | 189.00 | 22849 | -2.12% |
| 19 Aug 2022 | 193.55 | 197.00 | 197.80 | 192.55 | 20271 | -1.40% |
| 18 Aug 2022 | 196.30 | 197.15 | 198.80 | 195.00 | 25730 | -0.05% |
| 17 Aug 2022 | 196.40 | 194.95 | 199.70 | 193.00 | 40940 | 1.45% |
| 16 Aug 2022 | 193.60 | 194.60 | 195.25 | 192.00 | 16037 | 0.47% |
| 12 Aug 2022 | 192.70 | 194.00 | 195.15 | 192.00 | 21460 | -0.18% |
| 11 Aug 2022 | 193.05 | 194.80 | 196.40 | 191.25 | 14923 | -0.59% |
| 10 Aug 2022 | 194.20 | 197.95 | 199.45 | 193.00 | 27435 | -0.82% |
| 08 Aug 2022 | 195.80 | 198.95 | 200.00 | 195.00 | 15562 | -1.11% |
| 05 Aug 2022 | 198.00 | 202.10 | 202.10 | 197.55 | 24347 | -0.70% |
| 04 Aug 2022 | 199.40 | 197.05 | 203.40 | 197.05 | 109224 | -1.97% |
| 03 Aug 2022 | 203.40 | 205.70 | 209.80 | 202.30 | 84659 | 0.27% |
| 02 Aug 2022 | 202.85 | 201.25 | 207.70 | 201.25 | 78065 | 0.80% |
| 01 Aug 2022 | 201.25 | 202.60 | 205.40 | 199.20 | 41455 | 0.22% |
| 29 Jul 2022 | 200.80 | 203.85 | 205.50 | 199.20 | 44462 | 0.43% |
| 28 Jul 2022 | 199.95 | 200.35 | 207.00 | 196.05 | 124070 | 0.18% |
| 27 Jul 2022 | 199.60 | 202.50 | 202.50 | 198.15 | 11468 | 1.14% |
| 26 Jul 2022 | 197.35 | 200.00 | 200.65 | 196.00 | 14085 | -0.85% |
| 25 Jul 2022 | 199.05 | 198.75 | 201.50 | 195.35 | 32916 | 0.40% |
| 22 Jul 2022 | 198.25 | 201.00 | 204.50 | 196.80 | 28347 | -0.65% |
| 21 Jul 2022 | 199.55 | 198.85 | 203.00 | 198.85 | 14055 | 0.43% |
| 20 Jul 2022 | 198.70 | 203.45 | 203.45 | 198.10 | 24344 | -0.40% |
| 19 Jul 2022 | 199.50 | 196.55 | 206.00 | 196.55 | 90402 | 1.73% |
| 18 Jul 2022 | 196.10 | 196.00 | 197.35 | 195.10 | 14330 | 0.54% |
| 15 Jul 2022 | 195.05 | 193.20 | 197.50 | 192.85 | 29122 | 0.96% |
| 14 Jul 2022 | 193.20 | 194.55 | 196.65 | 191.35 | 21554 | -0.69% |
| 13 Jul 2022 | 194.55 | 195.60 | 198.00 | 193.60 | 11994 | -1.44% |
| 12 Jul 2022 | 197.40 | 196.55 | 198.50 | 192.65 | 28564 | 0.43% |
| 11 Jul 2022 | 196.55 | 197.00 | 198.05 | 192.60 | 36459 | 0.59% |
| 08 Jul 2022 | 195.40 | 203.80 | 205.45 | 194.30 | 68719 | -0.84% |
| 07 Jul 2022 | 197.05 | 197.00 | 199.15 | 195.05 | 40630 | 0.61% |
| 06 Jul 2022 | 195.85 | 198.45 | 198.45 | 192.30 | 55252 | -0.20% |
| 05 Jul 2022 | 196.25 | 193.45 | 226.65 | 188.00 | 458996 | 3.37% |
| 04 Jul 2022 | 189.85 | 193.90 | 194.95 | 188.20 | 47367 | -1.58% |
| 01 Jul 2022 | 192.90 | 189.60 | 205.75 | 189.00 | 573379 | 2.55% |
| 30 Jun 2022 | 188.10 | 189.35 | 192.95 | 187.00 | 37080 | 0.13% |
| 29 Jun 2022 | 187.85 | 187.95 | 190.95 | 186.10 | 18656 | -1.03% |
| 28 Jun 2022 | 189.80 | 191.00 | 191.85 | 188.00 | 31687 | -1.35% |
| 27 Jun 2022 | 192.40 | 193.00 | 194.45 | 187.00 | 101907 | 0.00% |
| 24 Jun 2022 | 192.40 | 177.90 | 200.00 | 177.90 | 641358 | 10.10% |
| 23 Jun 2022 | 174.75 | 173.25 | 179.25 | 172.20 | 58656 | 0.63% |
| 22 Jun 2022 | 173.65 | 178.00 | 183.30 | 172.25 | 94636 | -3.02% |
| 21 Jun 2022 | 179.05 | 177.85 | 183.00 | 177.85 | 48689 | 2.49% |
| 20 Jun 2022 | 174.70 | 188.85 | 188.85 | 170.50 | 101677 | -8.10% |
| 17 Jun 2022 | 190.10 | 170.00 | 199.90 | 166.65 | 591162 | 12.02% |
| 16 Jun 2022 | 169.70 | 185.35 | 186.95 | 166.80 | 66408 | -7.17% |
| 15 Jun 2022 | 182.80 | 185.80 | 187.15 | 180.00 | 88091 | -0.44% |
| 14 Jun 2022 | 183.60 | 183.85 | 189.10 | 182.15 | 23451 | -0.14% |
| 13 Jun 2022 | 183.85 | 190.00 | 190.60 | 179.15 | 41721 | -4.91% |
| 10 Jun 2022 | 193.35 | 194.00 | 197.00 | 192.80 | 16654 | -1.25% |
| 09 Jun 2022 | 195.80 | 198.15 | 200.65 | 192.25 | 34026 | -1.61% |
| 08 Jun 2022 | 199.00 | 193.00 | 201.15 | 190.15 | 39725 | 2.23% |
| 07 Jun 2022 | 194.65 | 194.65 | 197.00 | 193.55 | 14335 | -0.43% |
| 06 Jun 2022 | 195.50 | 198.00 | 198.85 | 193.50 | 26662 | -0.94% |
| 03 Jun 2022 | 197.35 | 202.00 | 202.15 | 196.05 | 18243 | -0.75% |
| 02 Jun 2022 | 198.85 | 199.55 | 202.00 | 198.00 | 27732 | 0.15% |
| 01 Jun 2022 | 198.55 | 200.00 | 202.00 | 197.15 | 26355 | 0.30% |
| 31 May 2022 | 197.95 | 200.00 | 202.80 | 197.50 | 46810 | -0.93% |
| 30 May 2022 | 199.80 | 203.50 | 204.85 | 198.00 | 51159 | -0.15% |
| 27 May 2022 | 200.10 | 202.20 | 202.20 | 196.00 | 46751 | 0.45% |
| 26 May 2022 | 199.20 | 199.00 | 201.00 | 191.00 | 74873 | 1.58% |
| 25 May 2022 | 196.10 | 198.00 | 203.45 | 195.00 | 51553 | -1.23% |
| 24 May 2022 | 198.55 | 202.50 | 206.60 | 197.55 | 49390 | -0.68% |
| 23 May 2022 | 199.90 | 205.80 | 215.40 | 198.75 | 160175 | -8.20% |
| 20 May 2022 | 217.75 | 206.95 | 234.50 | 206.25 | 474931 | 7.74% |
| 19 May 2022 | 202.10 | 203.00 | 208.20 | 190.00 | 35665 | -2.46% |
| 18 May 2022 | 207.20 | 215.00 | 216.50 | 205.85 | 41566 | -1.00% |
| 17 May 2022 | 209.30 | 206.95 | 211.00 | 204.70 | 43321 | 2.82% |
| 16 May 2022 | 203.55 | 206.00 | 210.25 | 199.90 | 40974 | 0.00% |
| 13 May 2022 | 203.55 | 200.95 | 208.00 | 198.00 | 50987 | 4.76% |
| 12 May 2022 | 194.30 | 206.60 | 206.60 | 192.45 | 60708 | -4.45% |
| 11 May 2022 | 203.35 | 217.00 | 221.50 | 199.25 | 83684 | -6.78% |
| 10 May 2022 | 218.15 | 227.90 | 232.55 | 214.00 | 68946 | -3.20% |
| 09 May 2022 | 225.35 | 221.95 | 227.50 | 216.70 | 94278 | 1.97% |
| 06 May 2022 | 221.00 | 224.80 | 230.00 | 219.05 | 102825 | -4.91% |
| 05 May 2022 | 232.40 | 237.05 | 239.05 | 228.15 | 123957 | -1.96% |
| 04 May 2022 | 237.05 | 219.10 | 262.50 | 219.10 | 967448 | 8.37% |
| 02 May 2022 | 218.75 | 220.00 | 224.50 | 215.00 | 29082 | -2.06% |
| 29 Apr 2022 | 223.35 | 231.90 | 236.80 | 221.15 | 108788 | -2.91% |
| 28 Apr 2022 | 230.05 | 217.60 | 240.00 | 215.20 | 457933 | 7.02% |
| 27 Apr 2022 | 214.95 | 217.00 | 219.10 | 211.60 | 45677 | -0.56% |
| 26 Apr 2022 | 216.15 | 222.65 | 224.25 | 214.60 | 42640 | -1.46% |
| 25 Apr 2022 | 219.35 | 227.55 | 227.55 | 218.10 | 27953 | -3.60% |
| 22 Apr 2022 | 227.55 | 226.35 | 231.95 | 225.90 | 25142 | -0.98% |
| 21 Apr 2022 | 229.80 | 226.90 | 232.05 | 226.90 | 25399 | 1.82% |
| 20 Apr 2022 | 225.70 | 232.30 | 233.75 | 223.00 | 53089 | -1.66% |
| 19 Apr 2022 | 229.50 | 220.10 | 240.00 | 220.10 | 262133 | 3.94% |
| 18 Apr 2022 | 220.80 | 217.25 | 223.00 | 217.00 | 33692 | -1.08% |
| 13 Apr 2022 | 223.20 | 227.65 | 227.85 | 220.00 | 44749 | -0.27% |
| 12 Apr 2022 | 223.80 | 230.35 | 232.10 | 222.20 | 39547 | -2.99% |
| 11 Apr 2022 | 230.70 | 234.20 | 235.70 | 228.15 | 53678 | -1.01% |
| 08 Apr 2022 | 233.05 | 234.80 | 235.45 | 230.25 | 51153 | 1.35% |
| 07 Apr 2022 | 229.95 | 228.30 | 237.75 | 225.65 | 133438 | 0.77% |
| 06 Apr 2022 | 228.20 | 234.00 | 238.75 | 226.15 | 131886 | -1.62% |
| 05 Apr 2022 | 231.95 | 226.80 | 238.80 | 223.05 | 119771 | 4.13% |
| 04 Apr 2022 | 222.75 | 221.90 | 225.00 | 219.95 | 46852 | 1.90% |
| 01 Apr 2022 | 218.60 | 209.10 | 225.50 | 208.95 | 145815 | 4.74% |
| 31 Mar 2022 | 208.70 | 218.60 | 218.60 | 207.00 | 74798 | -2.32% |
| 30 Mar 2022 | 213.65 | 218.00 | 222.50 | 212.00 | 60980 | -0.54% |
| 29 Mar 2022 | 214.80 | 224.45 | 224.45 | 214.00 | 86624 | 0.02% |
| 28 Mar 2022 | 214.75 | 224.40 | 226.15 | 213.10 | 74987 | -3.44% |
| 25 Mar 2022 | 222.40 | 227.80 | 228.55 | 221.85 | 31573 | -1.51% |
| 24 Mar 2022 | 225.80 | 227.00 | 230.00 | 224.10 | 39281 | 0.85% |
| 23 Mar 2022 | 223.90 | 231.70 | 233.00 | 221.50 | 37120 | -2.14% |
| 22 Mar 2022 | 228.80 | 230.25 | 231.35 | 226.35 | 44074 | -0.09% |
| 21 Mar 2022 | 229.00 | 225.30 | 233.95 | 225.30 | 57393 | 0.81% |
| 17 Mar 2022 | 227.15 | 230.00 | 232.40 | 225.55 | 48819 | -0.85% |
| 16 Mar 2022 | 229.10 | 226.50 | 232.25 | 224.15 | 79927 | 1.33% |
| 15 Mar 2022 | 226.10 | 232.00 | 232.00 | 225.00 | 59606 | -2.12% |
| 14 Mar 2022 | 231.00 | 233.00 | 238.00 | 225.00 | 67289 | -0.04% |
| 11 Mar 2022 | 231.10 | 237.95 | 244.00 | 228.35 | 122179 | -2.63% |
| 10 Mar 2022 | 237.35 | 245.00 | 245.00 | 235.00 | 45079 | -1.39% |
| 09 Mar 2022 | 240.70 | 240.00 | 245.40 | 238.50 | 55738 | 0.21% |
| 08 Mar 2022 | 240.20 | 231.20 | 245.10 | 230.30 | 84490 | 3.89% |
| 07 Mar 2022 | 231.20 | 239.00 | 243.25 | 228.10 | 97228 | -3.26% |
| 04 Mar 2022 | 239.00 | 239.00 | 255.00 | 234.50 | 257340 | -1.89% |
| 03 Mar 2022 | 243.60 | 239.70 | 260.90 | 236.45 | 329303 | 1.27% |
| 02 Mar 2022 | 240.55 | 218.10 | 254.75 | 213.95 | 574165 | 10.29% |
| 28 Feb 2022 | 218.10 | 207.40 | 224.90 | 199.30 | 177925 | 6.34% |
| 25 Feb 2022 | 205.10 | 205.00 | 214.45 | 200.70 | 117225 | 5.29% |
| 24 Feb 2022 | 194.80 | 210.00 | 220.95 | 191.00 | 253962 | -13.65% |
| 23 Feb 2022 | 225.60 | 248.70 | 252.00 | 223.10 | 328794 | -9.23% |
| 22 Feb 2022 | 248.55 | 208.20 | 251.90 | 198.45 | 734447 | 18.30% |
| 21 Feb 2022 | 210.10 | 222.00 | 222.00 | 208.25 | 37603 | -5.64% |
| 18 Feb 2022 | 222.65 | 225.15 | 229.00 | 222.00 | 19348 | -1.31% |
| 17 Feb 2022 | 225.60 | 230.00 | 231.30 | 224.75 | 21958 | -1.46% |
| 16 Feb 2022 | 228.95 | 230.00 | 234.95 | 227.40 | 17303 | 1.13% |
| 15 Feb 2022 | 226.40 | 229.00 | 234.00 | 224.40 | 24797 | -1.07% |
| 14 Feb 2022 | 228.85 | 233.05 | 234.10 | 226.80 | 37223 | -3.76% |
| 11 Feb 2022 | 237.80 | 239.70 | 241.10 | 235.35 | 25907 | -0.79% |
| 10 Feb 2022 | 239.70 | 239.00 | 242.55 | 235.30 | 47398 | 0.91% |
| 09 Feb 2022 | 237.55 | 244.80 | 244.80 | 235.00 | 80926 | -0.69% |
| 08 Feb 2022 | 239.20 | 247.50 | 248.35 | 237.15 | 39409 | -2.29% |
| 07 Feb 2022 | 244.80 | 248.50 | 259.45 | 232.35 | 146544 | -5.13% |
| 04 Feb 2022 | 258.05 | 265.50 | 265.50 | 254.05 | 39311 | -1.36% |
| 03 Feb 2022 | 261.60 | 264.00 | 270.00 | 260.50 | 55212 | -0.44% |
| 02 Feb 2022 | 262.75 | 253.00 | 270.10 | 252.95 | 145175 | 5.14% |
| 01 Feb 2022 | 249.90 | 247.05 | 260.00 | 245.00 | 49673 | 1.05% |
| 31 Jan 2022 | 247.30 | 247.00 | 252.30 | 245.00 | 15275 | 0.30% |
| 28 Jan 2022 | 246.55 | 245.00 | 253.25 | 245.00 | 34814 | 1.17% |
| 27 Jan 2022 | 243.70 | 248.00 | 249.00 | 241.20 | 27344 | -0.87% |
| 25 Jan 2022 | 245.85 | 244.60 | 253.10 | 240.00 | 36673 | 1.51% |
| 24 Jan 2022 | 242.20 | 258.00 | 259.65 | 239.00 | 55166 | -6.52% |
| 21 Jan 2022 | 259.10 | 265.30 | 269.60 | 256.00 | 40919 | -3.07% |
| 20 Jan 2022 | 267.30 | 264.00 | 274.05 | 262.85 | 62998 | 1.87% |
| 19 Jan 2022 | 262.40 | 265.75 | 266.85 | 261.00 | 32430 | -0.40% |
| 18 Jan 2022 | 263.45 | 265.80 | 274.00 | 263.00 | 116070 | 0.00% |
| 17 Jan 2022 | 263.45 | 261.70 | 267.90 | 260.05 | 43663 | 1.37% |
| 14 Jan 2022 | 259.90 | 266.90 | 270.00 | 257.25 | 60481 | -1.74% |
| 13 Jan 2022 | 264.50 | 258.00 | 268.85 | 258.00 | 91175 | 2.44% |
| 12 Jan 2022 | 258.20 | 259.80 | 264.35 | 257.05 | 59065 | 0.53% |
| 11 Jan 2022 | 256.85 | 260.75 | 261.00 | 256.60 | 50059 | -0.73% |
| 10 Jan 2022 | 258.75 | 258.00 | 264.55 | 256.80 | 79865 | 0.94% |
| 07 Jan 2022 | 256.35 | 263.00 | 264.80 | 255.10 | 47609 | -1.33% |
| 06 Jan 2022 | 259.80 | 257.10 | 263.45 | 255.05 | 44220 | 1.05% |
| 05 Jan 2022 | 257.10 | 252.00 | 261.05 | 252.00 | 57706 | 1.82% |
| 04 Jan 2022 | 252.50 | 257.10 | 260.30 | 250.20 | 76294 | -1.77% |
| 03 Jan 2022 | 257.05 | 258.00 | 261.80 | 255.35 | 53218 | -0.35% |
| 31 Dec 2021 | 257.95 | 259.90 | 263.00 | 257.20 | 37323 | -0.08% |
| 30 Dec 2021 | 258.15 | 263.90 | 265.05 | 256.55 | 47122 | -0.79% |
| 29 Dec 2021 | 260.20 | 266.50 | 270.90 | 258.20 | 55022 | -2.24% |
| 28 Dec 2021 | 266.15 | 273.50 | 273.50 | 264.10 | 73004 | -0.39% |
| 27 Dec 2021 | 267.20 | 265.40 | 276.00 | 260.65 | 164034 | 0.68% |
| 24 Dec 2021 | 265.40 | 261.00 | 274.50 | 252.00 | 282869 | 4.20% |
| 23 Dec 2021 | 254.70 | 261.00 | 262.90 | 251.50 | 90357 | -2.34% |
| 22 Dec 2021 | 260.80 | 255.70 | 264.80 | 253.70 | 103205 | 1.26% |
| 21 Dec 2021 | 257.55 | 240.30 | 277.90 | 240.30 | 633376 | 6.80% |
| 20 Dec 2021 | 241.15 | 258.50 | 259.90 | 238.15 | 85463 | -7.71% |
| 17 Dec 2021 | 261.30 | 272.05 | 276.00 | 253.00 | 205115 | -2.43% |
| 16 Dec 2021 | 267.80 | 295.00 | 308.40 | 263.85 | 979258 | -4.56% |
| 15 Dec 2021 | 280.60 | 235.05 | 280.60 | 235.05 | 744846 | 19.99% |
| 14 Dec 2021 | 233.85 | 230.75 | 235.45 | 230.55 | 17597 | 1.12% |
| 13 Dec 2021 | 231.25 | 231.10 | 235.65 | 230.60 | 29582 | -0.90% |
| 10 Dec 2021 | 233.35 | 236.60 | 238.60 | 232.00 | 27508 | -0.43% |
| 09 Dec 2021 | 234.35 | 239.10 | 239.10 | 233.50 | 15399 | -0.68% |
| 08 Dec 2021 | 235.95 | 236.60 | 236.90 | 233.30 | 20392 | 1.01% |
| 07 Dec 2021 | 233.60 | 237.25 | 237.45 | 231.05 | 31111 | -0.55% |
| 06 Dec 2021 | 234.90 | 231.00 | 239.40 | 228.35 | 75036 | 1.82% |
| 03 Dec 2021 | 230.70 | 231.35 | 235.70 | 229.05 | 30436 | 0.30% |
| 02 Dec 2021 | 230.00 | 228.30 | 233.40 | 228.30 | 28553 | 1.23% |
| 01 Dec 2021 | 227.20 | 229.25 | 231.90 | 215.50 | 116901 | -0.89% |
| 30 Nov 2021 | 229.25 | 223.00 | 235.00 | 219.00 | 48266 | 2.39% |
| 29 Nov 2021 | 223.90 | 239.95 | 240.65 | 209.40 | 52948 | -6.98% |
| 26 Nov 2021 | 240.70 | 245.00 | 245.95 | 237.60 | 36120 | -2.83% |
| 25 Nov 2021 | 247.70 | 256.50 | 259.00 | 241.25 | 38187 | -1.98% |
| 24 Nov 2021 | 252.70 | 244.20 | 260.35 | 244.20 | 44976 | 3.67% |
| 23 Nov 2021 | 243.75 | 242.80 | 249.00 | 238.00 | 42178 | -0.16% |
| 22 Nov 2021 | 244.15 | 257.80 | 257.80 | 240.20 | 56064 | -3.23% |
| 18 Nov 2021 | 252.30 | 248.25 | 257.05 | 247.50 | 62341 | -1.08% |
| 17 Nov 2021 | 255.05 | 260.40 | 260.40 | 254.40 | 28383 | -1.37% |
| 16 Nov 2021 | 258.60 | 260.00 | 263.00 | 256.50 | 50761 | -0.58% |
| 15 Nov 2021 | 260.10 | 262.00 | 266.90 | 252.00 | 117241 | -3.02% |
| 12 Nov 2021 | 268.20 | 267.00 | 273.75 | 265.50 | 35608 | -0.41% |
| 11 Nov 2021 | 269.30 | 265.50 | 274.85 | 261.35 | 70409 | 1.95% |
| 10 Nov 2021 | 264.15 | 268.50 | 271.00 | 262.00 | 35063 | -1.57% |
| 09 Nov 2021 | 268.35 | 266.00 | 271.15 | 265.05 | 41508 | 0.88% |
| 08 Nov 2021 | 266.00 | 269.00 | 269.00 | 261.85 | 28192 | -0.09% |
| 04 Nov 2021 | 266.25 | 265.70 | 268.00 | 259.60 | 15587 | 2.62% |
| 03 Nov 2021 | 259.45 | 269.00 | 270.95 | 255.50 | 59130 | -3.35% |
| 02 Nov 2021 | 268.45 | 269.00 | 270.65 | 264.60 | 38359 | 0.45% |
| 01 Nov 2021 | 267.25 | 266.00 | 275.00 | 260.00 | 64855 | 2.02% |
| 29 Oct 2021 | 261.95 | 267.00 | 269.05 | 259.00 | 53573 | 0.04% |
| 28 Oct 2021 | 261.85 | 277.00 | 278.80 | 260.00 | 48350 | -4.66% |
| 27 Oct 2021 | 274.65 | 286.00 | 286.00 | 272.25 | 134569 | 1.80% |
| 26 Oct 2021 | 269.80 | 262.00 | 271.10 | 261.15 | 37625 | 3.27% |
| 25 Oct 2021 | 261.25 | 265.00 | 268.05 | 255.60 | 64841 | -0.65% |
| 22 Oct 2021 | 262.95 | 282.00 | 287.00 | 255.65 | 186526 | -6.06% |
| 21 Oct 2021 | 279.90 | 271.50 | 283.80 | 269.00 | 145035 | 4.17% |
| 20 Oct 2021 | 268.70 | 278.00 | 284.85 | 262.20 | 115304 | -5.30% |
| 19 Oct 2021 | 283.75 | 297.95 | 297.95 | 280.05 | 72961 | -3.86% |
| 18 Oct 2021 | 295.15 | 286.55 | 305.00 | 285.55 | 191457 | 3.42% |
| 14 Oct 2021 | 285.40 | 296.70 | 298.45 | 284.10 | 117573 | -2.97% |
| 13 Oct 2021 | 294.15 | 309.00 | 309.00 | 293.00 | 135628 | -3.89% |
| 12 Oct 2021 | 306.05 | 303.00 | 315.00 | 301.95 | 408720 | 2.31% |
| 11 Oct 2021 | 299.15 | 274.90 | 319.00 | 273.05 | 980189 | 10.18% |
| 08 Oct 2021 | 271.50 | 264.90 | 279.90 | 264.90 | 205410 | 2.98% |
| 07 Oct 2021 | 263.65 | 259.00 | 274.00 | 257.00 | 168421 | 4.35% |
| 06 Oct 2021 | 252.65 | 263.00 | 263.00 | 250.25 | 44421 | -2.66% |
| 05 Oct 2021 | 259.55 | 258.00 | 262.00 | 257.15 | 42945 | 1.11% |
| 04 Oct 2021 | 256.70 | 254.75 | 261.50 | 251.05 | 114158 | 2.15% |
| 01 Oct 2021 | 251.30 | 244.00 | 253.90 | 240.80 | 99883 | 3.08% |
| 30 Sep 2021 | 243.80 | 243.00 | 253.00 | 242.80 | 98351 | 0.35% |
| 29 Sep 2021 | 242.95 | 241.30 | 253.95 | 239.75 | 74079 | -1.50% |
| 28 Sep 2021 | 246.65 | 239.75 | 251.00 | 237.90 | 82976 | 4.01% |
| 27 Sep 2021 | 237.15 | 235.55 | 245.75 | 235.55 | 71858 | -2.27% |
| 24 Sep 2021 | 242.65 | 250.55 | 254.30 | 235.35 | 45913 | -3.65% |
| 23 Sep 2021 | 251.85 | 252.00 | 256.90 | 250.10 | 45993 | 0.26% |
| 22 Sep 2021 | 251.20 | 250.00 | 253.30 | 247.25 | 40437 | 0.74% |
| 21 Sep 2021 | 249.35 | 247.00 | 254.40 | 242.85 | 72526 | 1.30% |
| 20 Sep 2021 | 246.15 | 250.20 | 264.00 | 241.00 | 121791 | -3.68% |
| 17 Sep 2021 | 255.55 | 265.90 | 266.35 | 253.50 | 59841 | -2.87% |
| 16 Sep 2021 | 263.10 | 263.05 | 266.80 | 262.10 | 26908 | 0.02% |
| 15 Sep 2021 | 263.05 | 262.55 | 267.75 | 261.05 | 40953 | -0.34% |
| 14 Sep 2021 | 263.95 | 263.20 | 267.00 | 263.15 | 34240 | 0.32% |
| 13 Sep 2021 | 263.10 | 267.20 | 267.95 | 261.60 | 54774 | -0.08% |
| 09 Sep 2021 | 263.30 | 263.00 | 268.00 | 256.35 | 67742 | -1.24% |
| 08 Sep 2021 | 266.60 | 276.40 | 282.00 | 264.00 | 94787 | -1.91% |
| 07 Sep 2021 | 271.80 | 260.90 | 275.90 | 258.00 | 263368 | 5.23% |
| 06 Sep 2021 | 258.30 | 257.00 | 259.90 | 254.00 | 85431 | 1.69% |
| 03 Sep 2021 | 254.00 | 257.00 | 257.00 | 252.65 | 35392 | 0.61% |
| 02 Sep 2021 | 252.45 | 246.20 | 254.20 | 246.05 | 49222 | 1.75% |
| 01 Sep 2021 | 248.10 | 251.00 | 251.85 | 246.10 | 50071 | -0.76% |
| 31 Aug 2021 | 250.00 | 251.50 | 255.75 | 248.00 | 62428 | -0.68% |
| 30 Aug 2021 | 251.70 | 256.00 | 258.90 | 250.00 | 45057 | -0.40% |
| 27 Aug 2021 | 252.70 | 255.90 | 255.90 | 242.00 | 44804 | 0.94% |
| 26 Aug 2021 | 250.35 | 255.35 | 255.35 | 248.50 | 20674 | -0.38% |
| 25 Aug 2021 | 251.30 | 254.90 | 257.70 | 248.60 | 42593 | 0.06% |
| 24 Aug 2021 | 251.15 | 248.90 | 259.85 | 246.55 | 105588 | 2.24% |
| 23 Aug 2021 | 245.65 | 273.90 | 273.90 | 238.90 | 128707 | -6.70% |
| 20 Aug 2021 | 263.30 | 270.00 | 277.10 | 261.45 | 270691 | -0.79% |
| 18 Aug 2021 | 265.40 | 275.00 | 277.00 | 261.15 | 88125 | -2.16% |
| 17 Aug 2021 | 271.25 | 270.00 | 279.45 | 268.70 | 78288 | -0.44% |
| 16 Aug 2021 | 272.45 | 277.00 | 278.50 | 270.70 | 46342 | 0.74% |
| 13 Aug 2021 | 270.45 | 277.00 | 280.05 | 269.05 | 77413 | -2.33% |
| 12 Aug 2021 | 276.90 | 271.00 | 283.00 | 271.00 | 94544 | 3.03% |
| 11 Aug 2021 | 268.75 | 278.00 | 284.65 | 254.25 | 268718 | -4.48% |
| 10 Aug 2021 | 281.35 | 301.00 | 303.50 | 279.00 | 213224 | -5.89% |
| 09 Aug 2021 | 298.95 | 305.00 | 315.00 | 296.50 | 261961 | 0.55% |
| 06 Aug 2021 | 297.30 | 301.85 | 309.65 | 295.00 | 270861 | 2.24% |
| 05 Aug 2021 | 290.80 | 295.00 | 302.65 | 282.65 | 162818 | -0.29% |
| 04 Aug 2021 | 291.65 | 293.50 | 300.95 | 288.65 | 162690 | -0.73% |
| 03 Aug 2021 | 293.80 | 299.40 | 301.60 | 288.55 | 115662 | -1.87% |
| 02 Aug 2021 | 299.40 | 302.00 | 311.65 | 295.10 | 430816 | 0.64% |
| 30 Jul 2021 | 297.50 | 297.00 | 301.90 | 290.65 | 510774 | 3.46% |
| 29 Jul 2021 | 287.55 | 276.00 | 287.55 | 272.10 | 270598 | 4.98% |
| 28 Jul 2021 | 273.90 | 274.80 | 277.00 | 265.75 | 110252 | 0.77% |
| 27 Jul 2021 | 271.80 | 278.95 | 285.00 | 270.60 | 145382 | -0.91% |
| 26 Jul 2021 | 274.30 | 261.25 | 274.30 | 260.00 | 85904 | 5.00% |
| 23 Jul 2021 | 261.25 | 260.00 | 264.05 | 258.80 | 32244 | 0.71% |
| 22 Jul 2021 | 259.40 | 260.00 | 264.00 | 258.00 | 51668 | -0.56% |
| 20 Jul 2021 | 260.85 | 263.75 | 265.80 | 258.00 | 72894 | -1.10% |
| 19 Jul 2021 | 263.75 | 264.45 | 268.00 | 262.60 | 52568 | -0.34% |
| 16 Jul 2021 | 264.65 | 273.00 | 273.00 | 263.50 | 44401 | -0.82% |
| 15 Jul 2021 | 266.85 | 274.00 | 274.00 | 266.00 | 48845 | -1.13% |
| 14 Jul 2021 | 269.90 | 272.50 | 275.60 | 269.25 | 39721 | -0.55% |
| 13 Jul 2021 | 271.40 | 275.90 | 278.70 | 270.20 | 59481 | -0.48% |
| 12 Jul 2021 | 272.70 | 267.00 | 274.80 | 262.40 | 150544 | 3.26% |
| 09 Jul 2021 | 264.10 | 266.70 | 268.15 | 262.30 | 59721 | -0.28% |
| 08 Jul 2021 | 264.85 | 274.30 | 274.30 | 264.00 | 89212 | -3.16% |
| 07 Jul 2021 | 273.50 | 269.85 | 279.40 | 261.35 | 135419 | 2.34% |
| 06 Jul 2021 | 267.25 | 275.00 | 277.55 | 264.35 | 92739 | -2.32% |
| 05 Jul 2021 | 273.60 | 278.20 | 281.35 | 272.10 | 94884 | -0.20% |
| 02 Jul 2021 | 274.15 | 281.20 | 283.00 | 272.05 | 68079 | -2.04% |
| 01 Jul 2021 | 279.85 | 283.90 | 283.90 | 275.25 | 59308 | 0.13% |
| 30 Jun 2021 | 279.50 | 276.50 | 282.25 | 271.85 | 157479 | 3.02% |
| 29 Jun 2021 | 271.30 | 281.25 | 284.80 | 268.20 | 129232 | -3.54% |
| 28 Jun 2021 | 281.25 | 290.05 | 290.05 | 278.20 | 389064 | 1.81% |
| 25 Jun 2021 | 276.25 | 267.00 | 276.25 | 265.10 | 83641 | 5.00% |
| 24 Jun 2021 | 263.10 | 274.00 | 275.95 | 261.50 | 72516 | -2.95% |
| 23 Jun 2021 | 271.10 | 279.20 | 282.00 | 268.15 | 122038 | -1.67% |
| 22 Jun 2021 | 275.70 | 284.00 | 286.50 | 273.65 | 82074 | -1.87% |
| 21 Jun 2021 | 280.95 | 272.10 | 285.00 | 272.10 | 113292 | 1.21% |
| 18 Jun 2021 | 277.60 | 291.00 | 291.05 | 271.10 | 174894 | -2.72% |
| 17 Jun 2021 | 285.35 | 271.55 | 297.30 | 271.55 | 307960 | 0.78% |
| 16 Jun 2021 | 283.15 | 291.10 | 293.95 | 282.00 | 85226 | -2.66% |
| 15 Jun 2021 | 290.90 | 298.25 | 299.90 | 286.35 | 84999 | -1.69% |
| 14 Jun 2021 | 295.90 | 296.00 | 304.10 | 280.50 | 160659 | 0.34% |
| 11 Jun 2021 | 294.90 | 296.15 | 302.00 | 287.50 | 123481 | 0.37% |
| 10 Jun 2021 | 293.80 | 283.75 | 297.40 | 283.75 | 153819 | 3.41% |
| 09 Jun 2021 | 284.10 | 263.00 | 290.35 | 263.00 | 302331 | 2.73% |
| 08 Jun 2021 | 276.55 | 289.90 | 291.65 | 275.00 | 197935 | -4.37% |
| 07 Jun 2021 | 289.20 | 306.50 | 306.50 | 286.15 | 400467 | -1.77% |
| 04 Jun 2021 | 294.40 | 294.40 | 294.40 | 286.10 | 133289 | 4.99% |
| 03 Jun 2021 | 280.40 | 278.50 | 280.40 | 270.00 | 204272 | 5.00% |
| 02 Jun 2021 | 267.05 | 254.00 | 267.05 | 247.00 | 175174 | 4.99% |
| 01 Jun 2021 | 254.35 | 269.75 | 271.75 | 245.95 | 460245 | -1.74% |
| 31 May 2021 | 258.85 | 251.95 | 258.85 | 250.60 | 376745 | 4.99% |
| 28 May 2021 | 246.55 | 246.40 | 246.55 | 238.65 | 159604 | 4.98% |
| 27 May 2021 | 234.85 | 222.30 | 234.85 | 217.50 | 248735 | 4.98% |
| 26 May 2021 | 223.70 | 236.75 | 236.75 | 220.30 | 312995 | -0.80% |
| 25 May 2021 | 225.50 | 216.00 | 225.50 | 215.60 | 182936 | 4.98% |
| 24 May 2021 | 214.80 | 211.00 | 218.00 | 207.10 | 207300 | 2.95% |
| 21 May 2021 | 208.65 | 203.80 | 208.65 | 200.10 | 142676 | 4.98% |
| 20 May 2021 | 198.75 | 214.50 | 214.50 | 197.40 | 210426 | -2.74% |
| 19 May 2021 | 204.35 | 197.70 | 204.35 | 190.90 | 202844 | 4.98% |
| 18 May 2021 | 194.65 | 204.80 | 207.55 | 193.00 | 152858 | -2.68% |
| 17 May 2021 | 200.00 | 205.00 | 208.80 | 198.20 | 190953 | -4.12% |
| 14 May 2021 | 208.60 | 223.00 | 227.80 | 208.60 | 336388 | -4.99% |
| 12 May 2021 | 219.55 | 210.50 | 221.40 | 207.05 | 854723 | 9.07% |
| 11 May 2021 | 201.30 | 182.05 | 202.75 | 177.75 | 911679 | 9.19% |
| 10 May 2021 | 184.35 | 172.40 | 184.35 | 170.95 | 395720 | 9.99% |
| 07 May 2021 | 167.60 | 169.50 | 171.80 | 166.00 | 197369 | 1.39% |
| 06 May 2021 | 165.30 | 166.70 | 170.10 | 163.35 | 62212 | -0.51% |
| 05 May 2021 | 166.15 | 168.75 | 169.70 | 163.25 | 115852 | 0.27% |
| 04 May 2021 | 165.70 | 174.95 | 178.70 | 165.00 | 133432 | -4.44% |
| 03 May 2021 | 173.40 | 165.00 | 175.00 | 162.65 | 267305 | 5.83% |
| 30 Apr 2021 | 163.85 | 157.00 | 170.00 | 155.25 | 286637 | 4.90% |
| 29 Apr 2021 | 156.20 | 158.45 | 158.45 | 151.25 | 135792 | 0.90% |
| 28 Apr 2021 | 154.80 | 155.70 | 157.80 | 154.00 | 137710 | 0.95% |
| 27 Apr 2021 | 153.35 | 147.00 | 154.60 | 146.95 | 118048 | 4.89% |
| 26 Apr 2021 | 146.20 | 146.00 | 149.70 | 144.10 | 53975 | 0.65% |
| 23 Apr 2021 | 145.25 | 149.00 | 149.00 | 144.50 | 39858 | -0.03% |
| 22 Apr 2021 | 145.30 | 143.90 | 147.50 | 140.25 | 47591 | 0.97% |
| 20 Apr 2021 | 143.90 | 144.30 | 149.00 | 143.00 | 38846 | 0.24% |
| 19 Apr 2021 | 143.55 | 145.25 | 147.85 | 142.50 | 74818 | -3.85% |
| 16 Apr 2021 | 149.30 | 155.95 | 156.35 | 148.05 | 114551 | -1.32% |
| 15 Apr 2021 | 151.30 | 151.00 | 154.95 | 147.05 | 61412 | -0.36% |
| 13 Apr 2021 | 151.85 | 150.90 | 152.90 | 147.40 | 68077 | 3.12% |
| 12 Apr 2021 | 147.25 | 156.00 | 156.05 | 145.10 | 84639 | -7.01% |
| 09 Apr 2021 | 158.35 | 167.95 | 168.90 | 157.00 | 130809 | -4.26% |
| 08 Apr 2021 | 165.40 | 153.90 | 168.35 | 153.90 | 370936 | 8.07% |
| 07 Apr 2021 | 153.05 | 156.10 | 158.80 | 152.25 | 56930 | -1.42% |
| 06 Apr 2021 | 155.25 | 155.40 | 160.90 | 152.50 | 119442 | 0.42% |
| 05 Apr 2021 | 154.60 | 153.00 | 157.00 | 145.30 | 172266 | 2.69% |
| 01 Apr 2021 | 150.55 | 146.30 | 150.55 | 143.65 | 77282 | 4.99% |
| 31 Mar 2021 | 143.40 | 137.40 | 143.40 | 134.55 | 122123 | 4.98% |
| 30 Mar 2021 | 136.60 | 139.30 | 143.50 | 134.25 | 91896 | -1.90% |
| 26 Mar 2021 | 139.25 | 138.65 | 143.20 | 138.00 | 88994 | 1.27% |
| 25 Mar 2021 | 137.50 | 142.00 | 145.00 | 136.05 | 88922 | -3.51% |
| 24 Mar 2021 | 142.50 | 146.95 | 149.80 | 141.10 | 74574 | -3.62% |
| 23 Mar 2021 | 147.85 | 142.70 | 148.25 | 141.15 | 104314 | 4.71% |
| 22 Mar 2021 | 141.20 | 143.70 | 144.40 | 139.75 | 111398 | 0.04% |
| 19 Mar 2021 | 141.15 | 141.15 | 147.75 | 137.25 | 124290 | -2.22% |
| 18 Mar 2021 | 144.35 | 155.00 | 155.00 | 143.95 | 94167 | -4.72% |
| 17 Mar 2021 | 151.50 | 160.05 | 161.00 | 151.35 | 93894 | -4.90% |
| 16 Mar 2021 | 159.30 | 157.30 | 161.85 | 151.50 | 137664 | 3.31% |
| 15 Mar 2021 | 154.20 | 163.70 | 163.70 | 153.00 | 94013 | -2.99% |
| 12 Mar 2021 | 158.95 | 164.00 | 164.05 | 158.00 | 120925 | -1.18% |
| 10 Mar 2021 | 160.85 | 165.60 | 168.00 | 159.45 | 98867 | -2.34% |
| 09 Mar 2021 | 164.70 | 164.00 | 170.85 | 163.00 | 130607 | 1.20% |
| 08 Mar 2021 | 162.75 | 169.90 | 171.80 | 160.55 | 98527 | -2.43% |
| 05 Mar 2021 | 166.80 | 169.00 | 176.65 | 161.35 | 241504 | -0.86% |
| 04 Mar 2021 | 168.25 | 172.05 | 174.00 | 167.50 | 147599 | -4.16% |
| 03 Mar 2021 | 175.55 | 187.90 | 190.65 | 174.40 | 440328 | -4.36% |
| 02 Mar 2021 | 183.55 | 173.00 | 183.55 | 171.10 | 893085 | 9.98% |
| 01 Mar 2021 | 166.90 | 155.05 | 166.90 | 155.00 | 361127 | 9.98% |
| 26 Feb 2021 | 151.75 | 144.00 | 157.75 | 139.65 | 359373 | 4.66% |
| 25 Feb 2021 | 145.00 | 140.90 | 148.00 | 139.10 | 267667 | 4.13% |
| 24 Feb 2021 | 139.25 | 139.90 | 142.00 | 137.30 | 17629 | 1.09% |
| 23 Feb 2021 | 137.75 | 138.00 | 140.80 | 136.60 | 37778 | 0.77% |
| 22 Feb 2021 | 136.70 | 141.00 | 143.00 | 136.20 | 35723 | -2.22% |
| 19 Feb 2021 | 139.80 | 140.65 | 143.40 | 138.70 | 52966 | -1.24% |
| 18 Feb 2021 | 141.55 | 140.00 | 144.80 | 137.50 | 87558 | 1.91% |
| 17 Feb 2021 | 138.90 | 143.95 | 143.95 | 136.50 | 58865 | -3.54% |
| 16 Feb 2021 | 144.00 | 137.30 | 149.00 | 137.30 | 172803 | 5.88% |
| 15 Feb 2021 | 136.00 | 140.45 | 142.45 | 134.10 | 54061 | -3.17% |
| 12 Feb 2021 | 140.45 | 145.05 | 145.05 | 138.45 | 68843 | -2.23% |
| 11 Feb 2021 | 143.65 | 145.00 | 146.90 | 142.40 | 90180 | 0.07% |
| 10 Feb 2021 | 143.55 | 147.00 | 148.00 | 142.20 | 185220 | 1.92% |
| 09 Feb 2021 | 140.85 | 134.40 | 146.65 | 134.00 | 215989 | 4.96% |
| 08 Feb 2021 | 134.20 | 135.50 | 135.50 | 132.50 | 43375 | 2.29% |
| 05 Feb 2021 | 131.20 | 135.40 | 135.40 | 130.00 | 26671 | 0.08% |
| 04 Feb 2021 | 131.10 | 138.80 | 138.80 | 130.00 | 67160 | -0.83% |
| 03 Feb 2021 | 132.20 | 128.50 | 132.20 | 126.05 | 21735 | 4.96% |
| 02 Feb 2021 | 125.95 | 129.00 | 129.30 | 124.00 | 44919 | -0.83% |
| 01 Feb 2021 | 127.00 | 127.75 | 128.20 | 125.15 | 29931 | -0.35% |
| 29 Jan 2021 | 127.45 | 130.90 | 130.90 | 125.45 | 19060 | 2.04% |
| 28 Jan 2021 | 124.90 | 123.70 | 126.50 | 123.00 | 26970 | -1.38% |
| 27 Jan 2021 | 126.65 | 131.00 | 131.00 | 123.00 | 48655 | -0.59% |
| 25 Jan 2021 | 127.40 | 133.50 | 133.50 | 126.10 | 27373 | -2.64% |
| 22 Jan 2021 | 130.85 | 134.05 | 134.05 | 130.00 | 30781 | -1.25% |
| 21 Jan 2021 | 132.50 | 136.00 | 138.70 | 130.70 | 38897 | -2.21% |
| 20 Jan 2021 | 135.50 | 137.80 | 138.30 | 133.75 | 22361 | -0.91% |
| 19 Jan 2021 | 136.75 | 134.60 | 138.60 | 134.55 | 28300 | 2.05% |
| 18 Jan 2021 | 134.00 | 135.90 | 137.10 | 133.35 | 30671 | -1.25% |
| 15 Jan 2021 | 135.70 | 137.25 | 138.35 | 135.05 | 32142 | -1.09% |
| 14 Jan 2021 | 137.20 | 139.15 | 139.15 | 135.55 | 36850 | -0.80% |
| 13 Jan 2021 | 138.30 | 138.00 | 140.85 | 135.95 | 75584 | 1.39% |
| 12 Jan 2021 | 136.40 | 138.40 | 138.40 | 133.60 | 56952 | -1.45% |
| 11 Jan 2021 | 138.40 | 143.50 | 143.50 | 133.00 | 105247 | -0.93% |
| 08 Jan 2021 | 139.70 | 148.55 | 148.55 | 137.70 | 108899 | -1.27% |
| 07 Jan 2021 | 141.50 | 134.90 | 141.50 | 134.90 | 63914 | 4.97% |
| 06 Jan 2021 | 134.80 | 139.90 | 139.90 | 134.15 | 106066 | -1.64% |
| 05 Jan 2021 | 137.05 | 140.80 | 140.80 | 135.65 | 60591 | -0.65% |
| 04 Jan 2021 | 137.95 | 142.90 | 142.90 | 136.60 | 186437 | -0.86% |
| 01 Jan 2021 | 139.15 | 137.00 | 144.85 | 137.00 | 81814 | 0.47% |
| 31 Dec 2020 | 138.50 | 137.00 | 139.80 | 137.00 | 57975 | 0.29% |
| 30 Dec 2020 | 138.10 | 140.70 | 141.00 | 137.05 | 50667 | -1.85% |
| 29 Dec 2020 | 140.70 | 144.00 | 144.60 | 138.60 | 61898 | 0.50% |
| 28 Dec 2020 | 140.00 | 147.00 | 148.00 | 138.30 | 104316 | -3.01% |
| 24 Dec 2020 | 144.35 | 150.55 | 150.55 | 141.60 | 107233 | 0.66% |
| 23 Dec 2020 | 143.40 | 138.80 | 143.40 | 136.05 | 102753 | 4.98% |
