MUTHOOTCAP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 269.50 | 272.70 | 272.90 | 268.15 | 23478 | -0.96% |
| 17 Dec 2025 | 272.10 | 272.60 | 273.60 | 270.20 | 6242 | -0.02% |
| 16 Dec 2025 | 272.15 | 276.00 | 277.45 | 270.00 | 11880 | -1.39% |
| 15 Dec 2025 | 276.00 | 275.40 | 278.90 | 275.40 | 3603 | -0.70% |
| 12 Dec 2025 | 277.95 | 274.90 | 279.95 | 274.90 | 8128 | 0.18% |
| 11 Dec 2025 | 277.45 | 278.70 | 278.70 | 273.00 | 3761 | 0.09% |
| 10 Dec 2025 | 277.20 | 275.00 | 278.50 | 271.70 | 9110 | 1.09% |
| 09 Dec 2025 | 274.20 | 268.20 | 275.00 | 264.30 | 14773 | 2.79% |
| 08 Dec 2025 | 266.75 | 268.15 | 268.95 | 265.00 | 9222 | -0.30% |
| 05 Dec 2025 | 267.55 | 263.00 | 269.80 | 263.00 | 10012 | 0.51% |
| 04 Dec 2025 | 266.20 | 274.00 | 274.45 | 264.00 | 15257 | -2.74% |
| 03 Dec 2025 | 273.70 | 274.00 | 276.05 | 271.60 | 5406 | -0.11% |
| 02 Dec 2025 | 274.00 | 279.30 | 280.20 | 267.00 | 22444 | -1.90% |
| 01 Dec 2025 | 279.30 | 273.60 | 280.80 | 273.60 | 25666 | 2.63% |
| 28 Nov 2025 | 272.15 | 272.90 | 273.95 | 268.65 | 20413 | 0.00% |
| 27 Nov 2025 | 272.15 | 271.00 | 274.05 | 268.95 | 12048 | 0.96% |
| 26 Nov 2025 | 269.55 | 267.80 | 273.00 | 266.40 | 6404 | 1.18% |
| 25 Nov 2025 | 266.40 | 263.20 | 268.95 | 263.20 | 7060 | 1.22% |
| 24 Nov 2025 | 263.20 | 267.00 | 272.55 | 260.35 | 13998 | -1.83% |
| 21 Nov 2025 | 268.10 | 272.00 | 274.15 | 267.00 | 26950 | -2.21% |
| 20 Nov 2025 | 274.15 | 276.00 | 276.00 | 272.30 | 14408 | -0.22% |
| 19 Nov 2025 | 274.75 | 281.70 | 281.70 | 272.10 | 19333 | -1.95% |
| 18 Nov 2025 | 280.20 | 276.00 | 283.00 | 272.80 | 28497 | 1.23% |
| 17 Nov 2025 | 276.80 | 278.20 | 279.85 | 274.95 | 13493 | 0.02% |
| 14 Nov 2025 | 276.75 | 290.00 | 303.00 | 274.00 | 65226 | -1.86% |
| 13 Nov 2025 | 282.00 | 277.15 | 283.00 | 274.55 | 43423 | 2.25% |
| 12 Nov 2025 | 275.80 | 282.00 | 283.90 | 273.20 | 17028 | -1.92% |
| 11 Nov 2025 | 281.20 | 279.95 | 284.60 | 276.20 | 14478 | 0.75% |
| 10 Nov 2025 | 279.10 | 281.30 | 284.30 | 275.00 | 25506 | -0.25% |
| 07 Nov 2025 | 279.80 | 277.30 | 283.05 | 273.60 | 16343 | 1.51% |
| 06 Nov 2025 | 275.65 | 275.00 | 280.00 | 274.45 | 15451 | -0.36% |
| 04 Nov 2025 | 276.65 | 284.00 | 285.00 | 275.00 | 9721 | -2.07% |
| 03 Nov 2025 | 282.50 | 289.15 | 289.75 | 282.00 | 10936 | -1.96% |
| 31 Oct 2025 | 288.15 | 283.90 | 293.00 | 280.90 | 13327 | 1.11% |
| 30 Oct 2025 | 285.00 | 289.50 | 296.45 | 282.50 | 28301 | -1.47% |
| 29 Oct 2025 | 289.25 | 291.80 | 299.70 | 286.05 | 79168 | -1.73% |
| 28 Oct 2025 | 294.35 | 269.90 | 298.35 | 269.75 | 354874 | 8.12% |
| 27 Oct 2025 | 272.25 | 254.90 | 276.00 | 254.90 | 213293 | 7.00% |
| 24 Oct 2025 | 254.45 | 255.40 | 256.00 | 253.00 | 26854 | 0.02% |
| 23 Oct 2025 | 254.40 | 255.00 | 256.00 | 253.05 | 24205 | 1.31% |
| 21 Oct 2025 | 251.10 | 255.00 | 259.00 | 248.00 | 31272 | -1.66% |
| 20 Oct 2025 | 255.35 | 255.40 | 258.90 | 254.20 | 37452 | -0.93% |
| 17 Oct 2025 | 257.75 | 258.00 | 264.70 | 255.20 | 54065 | 0.92% |
| 16 Oct 2025 | 255.40 | 273.00 | 273.10 | 248.90 | 233137 | -6.40% |
| 15 Oct 2025 | 272.85 | 272.00 | 275.00 | 269.60 | 10474 | 0.31% |
| 14 Oct 2025 | 272.00 | 275.00 | 282.00 | 270.60 | 15201 | -0.60% |
| 13 Oct 2025 | 273.65 | 276.00 | 276.00 | 270.35 | 28651 | -0.35% |
| 10 Oct 2025 | 274.60 | 273.90 | 276.00 | 273.40 | 16700 | 0.26% |
| 09 Oct 2025 | 273.90 | 276.00 | 276.00 | 272.10 | 12792 | -0.24% |
| 08 Oct 2025 | 274.55 | 277.00 | 277.00 | 270.70 | 14507 | -0.13% |
| 07 Oct 2025 | 274.90 | 275.60 | 278.55 | 272.00 | 25057 | 0.26% |
| 06 Oct 2025 | 274.20 | 274.75 | 281.40 | 268.95 | 18118 | -0.63% |
| 03 Oct 2025 | 275.95 | 279.60 | 281.00 | 274.40 | 20767 | -0.77% |
| 01 Oct 2025 | 278.10 | 280.20 | 282.50 | 277.60 | 11351 | -0.22% |
| 30 Sep 2025 | 278.70 | 279.00 | 281.40 | 277.50 | 11146 | -0.57% |
| 29 Sep 2025 | 280.30 | 281.00 | 286.95 | 279.35 | 6142 | -2.32% |
| 26 Sep 2025 | 286.95 | 281.30 | 290.00 | 277.55 | 13581 | 2.23% |
| 25 Sep 2025 | 280.70 | 287.60 | 290.00 | 280.00 | 11840 | -1.87% |
| 24 Sep 2025 | 286.05 | 285.95 | 288.60 | 282.75 | 23524 | 0.37% |
| 23 Sep 2025 | 285.00 | 282.95 | 287.40 | 280.95 | 16832 | 1.05% |
| 22 Sep 2025 | 282.05 | 281.45 | 286.65 | 279.50 | 19184 | 0.21% |
| 19 Sep 2025 | 281.45 | 286.00 | 286.00 | 278.00 | 19017 | -0.37% |
| 18 Sep 2025 | 282.50 | 279.60 | 289.45 | 275.00 | 45339 | 1.36% |
| 17 Sep 2025 | 278.70 | 279.95 | 279.95 | 275.70 | 9549 | 0.29% |
| 16 Sep 2025 | 277.90 | 274.80 | 279.90 | 273.45 | 13086 | 1.65% |
| 15 Sep 2025 | 273.40 | 278.90 | 280.00 | 270.00 | 22910 | -1.46% |
| 12 Sep 2025 | 277.45 | 279.20 | 281.50 | 274.65 | 11285 | -0.11% |
| 11 Sep 2025 | 277.75 | 278.00 | 278.75 | 275.05 | 21743 | 0.78% |
| 10 Sep 2025 | 275.60 | 277.10 | 278.00 | 269.20 | 34694 | -0.02% |
| 09 Sep 2025 | 275.65 | 274.50 | 277.55 | 274.20 | 6025 | -0.49% |
| 08 Sep 2025 | 277.00 | 276.35 | 278.00 | 274.05 | 15874 | 0.24% |
| 05 Sep 2025 | 276.35 | 277.45 | 277.60 | 274.40 | 7290 | -0.11% |
| 04 Sep 2025 | 276.65 | 281.00 | 285.95 | 276.30 | 15676 | -0.22% |
| 03 Sep 2025 | 277.25 | 278.95 | 278.95 | 275.50 | 24738 | -0.27% |
| 02 Sep 2025 | 278.00 | 277.00 | 280.00 | 274.40 | 16291 | 0.91% |
| 01 Sep 2025 | 275.50 | 275.10 | 277.70 | 273.05 | 9712 | 0.15% |
| 29 Aug 2025 | 275.10 | 276.40 | 278.00 | 274.00 | 15556 | 0.04% |
| 28 Aug 2025 | 275.00 | 272.75 | 278.00 | 271.45 | 7389 | 0.82% |
| 26 Aug 2025 | 272.75 | 278.65 | 278.65 | 272.00 | 6421 | -2.08% |
| 25 Aug 2025 | 278.55 | 282.00 | 282.70 | 275.35 | 15640 | -0.92% |
| 22 Aug 2025 | 281.15 | 279.60 | 282.20 | 276.45 | 13034 | 0.55% |
| 21 Aug 2025 | 279.60 | 275.60 | 283.70 | 274.15 | 28297 | 1.45% |
| 20 Aug 2025 | 275.60 | 273.05 | 277.95 | 270.60 | 12699 | 0.93% |
| 19 Aug 2025 | 273.05 | 270.40 | 274.95 | 267.90 | 21359 | 0.98% |
| 18 Aug 2025 | 270.40 | 273.00 | 288.00 | 269.00 | 54277 | -0.20% |
| 14 Aug 2025 | 270.95 | 271.00 | 294.05 | 269.25 | 119991 | 0.87% |
| 13 Aug 2025 | 268.60 | 270.55 | 273.65 | 266.10 | 30339 | -0.72% |
| 12 Aug 2025 | 270.55 | 272.20 | 273.45 | 268.00 | 25032 | -0.61% |
| 11 Aug 2025 | 272.20 | 273.10 | 275.15 | 268.70 | 16384 | -0.33% |
| 08 Aug 2025 | 273.10 | 275.85 | 275.85 | 269.50 | 20056 | -0.53% |
| 07 Aug 2025 | 274.55 | 267.45 | 276.50 | 266.85 | 80419 | 2.71% |
| 06 Aug 2025 | 267.30 | 285.00 | 286.00 | 265.00 | 317354 | -10.97% |
| 05 Aug 2025 | 300.25 | 302.40 | 304.75 | 300.00 | 18342 | -0.18% |
| 04 Aug 2025 | 300.80 | 303.00 | 313.00 | 299.60 | 25382 | -0.28% |
| 01 Aug 2025 | 301.65 | 310.80 | 311.05 | 300.00 | 15803 | -3.05% |
| 31 Jul 2025 | 311.15 | 309.70 | 323.00 | 305.00 | 24120 | 1.01% |
| 30 Jul 2025 | 308.05 | 315.70 | 319.45 | 307.10 | 20829 | -2.22% |
| 29 Jul 2025 | 315.05 | 311.35 | 318.50 | 307.05 | 27730 | 1.19% |
| 28 Jul 2025 | 311.35 | 325.65 | 326.95 | 310.00 | 23144 | -4.39% |
| 25 Jul 2025 | 325.65 | 340.70 | 343.85 | 323.10 | 18331 | -3.95% |
| 24 Jul 2025 | 339.05 | 345.50 | 349.50 | 338.00 | 21352 | -2.74% |
| 23 Jul 2025 | 348.60 | 353.00 | 353.70 | 343.00 | 24516 | -0.92% |
| 22 Jul 2025 | 351.85 | 350.35 | 354.80 | 346.85 | 20424 | 0.43% |
| 21 Jul 2025 | 350.35 | 348.00 | 355.10 | 341.90 | 31253 | 0.23% |
| 18 Jul 2025 | 349.55 | 350.95 | 355.60 | 344.55 | 19143 | -0.40% |
| 17 Jul 2025 | 350.95 | 357.00 | 358.90 | 348.45 | 25434 | -2.50% |
| 16 Jul 2025 | 359.95 | 358.00 | 366.30 | 355.90 | 33902 | 0.59% |
| 15 Jul 2025 | 357.85 | 348.10 | 361.70 | 348.10 | 58632 | 1.91% |
| 14 Jul 2025 | 351.15 | 346.75 | 358.00 | 336.05 | 53234 | 1.78% |
| 11 Jul 2025 | 345.00 | 352.30 | 358.75 | 343.00 | 43795 | -2.95% |
| 10 Jul 2025 | 355.50 | 335.65 | 366.00 | 335.60 | 269697 | 5.47% |
| 09 Jul 2025 | 337.05 | 328.05 | 338.25 | 325.95 | 78178 | 2.03% |
| 08 Jul 2025 | 330.35 | 314.15 | 333.40 | 312.50 | 66062 | 5.16% |
| 07 Jul 2025 | 314.15 | 316.70 | 319.20 | 311.50 | 8644 | -0.93% |
| 04 Jul 2025 | 317.10 | 320.00 | 321.45 | 315.05 | 16575 | -0.69% |
| 03 Jul 2025 | 319.30 | 322.00 | 323.80 | 317.80 | 13587 | -0.88% |
| 02 Jul 2025 | 322.15 | 322.30 | 330.10 | 320.15 | 23439 | 0.47% |
| 01 Jul 2025 | 320.65 | 321.70 | 325.10 | 318.45 | 24182 | -0.33% |
| 30 Jun 2025 | 321.70 | 323.90 | 328.00 | 318.80 | 20102 | -0.16% |
| 27 Jun 2025 | 322.20 | 326.00 | 328.00 | 319.65 | 30931 | -0.72% |
| 26 Jun 2025 | 324.55 | 326.00 | 342.00 | 317.00 | 91340 | -0.37% |
| 25 Jun 2025 | 325.75 | 316.40 | 330.00 | 306.15 | 118307 | 4.54% |
| 24 Jun 2025 | 311.60 | 298.00 | 330.00 | 296.85 | 134698 | 5.68% |
| 23 Jun 2025 | 294.85 | 296.75 | 300.65 | 292.75 | 17348 | -1.12% |
| 20 Jun 2025 | 298.20 | 290.30 | 299.90 | 287.00 | 25358 | 3.24% |
| 19 Jun 2025 | 288.85 | 291.70 | 294.40 | 287.00 | 24252 | -0.48% |
| 18 Jun 2025 | 290.25 | 290.40 | 294.05 | 288.20 | 11872 | -0.05% |
| 17 Jun 2025 | 290.40 | 297.25 | 299.70 | 289.00 | 28670 | -1.88% |
| 16 Jun 2025 | 295.95 | 305.30 | 307.55 | 290.00 | 65269 | -2.58% |
| 13 Jun 2025 | 303.80 | 303.05 | 308.50 | 300.60 | 12159 | -1.64% |
| 12 Jun 2025 | 308.85 | 314.90 | 317.95 | 307.00 | 14346 | -1.92% |
| 11 Jun 2025 | 314.90 | 316.50 | 319.05 | 312.00 | 24833 | -0.49% |
| 10 Jun 2025 | 316.45 | 309.85 | 319.00 | 307.00 | 63380 | 3.09% |
| 09 Jun 2025 | 306.95 | 309.00 | 310.95 | 303.85 | 32665 | 0.94% |
| 06 Jun 2025 | 304.10 | 294.90 | 314.90 | 294.90 | 150913 | 4.72% |
| 05 Jun 2025 | 290.40 | 289.95 | 292.70 | 287.65 | 18088 | 0.03% |
| 04 Jun 2025 | 290.30 | 288.00 | 292.85 | 285.20 | 24734 | 0.54% |
| 03 Jun 2025 | 288.75 | 290.00 | 293.45 | 283.90 | 33483 | 0.30% |
| 02 Jun 2025 | 287.90 | 286.60 | 291.50 | 283.00 | 19971 | 1.00% |
| 30 May 2025 | 285.05 | 288.00 | 294.00 | 285.00 | 46964 | -1.26% |
| 29 May 2025 | 288.70 | 290.50 | 295.15 | 285.50 | 26587 | -0.65% |
| 28 May 2025 | 290.60 | 292.30 | 292.30 | 287.50 | 12390 | -0.05% |
| 27 May 2025 | 290.75 | 285.70 | 295.00 | 283.60 | 24382 | 2.30% |
| 26 May 2025 | 284.20 | 289.70 | 291.45 | 283.20 | 17720 | -1.90% |
| 23 May 2025 | 289.70 | 287.50 | 291.00 | 283.80 | 15472 | 1.29% |
| 22 May 2025 | 286.00 | 291.65 | 292.90 | 282.00 | 35347 | -1.94% |
| 21 May 2025 | 291.65 | 291.00 | 294.50 | 285.95 | 36705 | 0.22% |
| 20 May 2025 | 291.00 | 282.00 | 292.50 | 280.00 | 75384 | 3.74% |
| 19 May 2025 | 280.50 | 280.70 | 288.65 | 277.50 | 64728 | 0.47% |
| 16 May 2025 | 279.20 | 271.25 | 283.70 | 271.25 | 75125 | 3.70% |
| 15 May 2025 | 269.25 | 262.30 | 278.25 | 262.30 | 290666 | -7.59% |
| 14 May 2025 | 291.35 | 297.00 | 297.00 | 290.60 | 19559 | 0.12% |
| 13 May 2025 | 291.00 | 281.30 | 294.20 | 279.80 | 44184 | 4.00% |
| 12 May 2025 | 279.80 | 272.20 | 280.90 | 272.15 | 41428 | 3.32% |
| 09 May 2025 | 270.80 | 264.00 | 272.00 | 261.10 | 19663 | 1.63% |
| 08 May 2025 | 266.45 | 270.10 | 273.95 | 263.05 | 31292 | -1.37% |
| 07 May 2025 | 270.15 | 263.25 | 272.15 | 261.90 | 24239 | 1.31% |
| 06 May 2025 | 266.65 | 272.30 | 273.05 | 265.90 | 17030 | -1.57% |
| 05 May 2025 | 270.90 | 269.05 | 274.80 | 266.60 | 9251 | 0.18% |
| 02 May 2025 | 270.40 | 267.70 | 272.90 | 265.20 | 21690 | 0.10% |
| 30 Apr 2025 | 270.12 | 280.10 | 280.10 | 267.00 | 26398 | -3.33% |
| 29 Apr 2025 | 279.42 | 271.99 | 289.00 | 269.06 | 130854 | 4.06% |
| 28 Apr 2025 | 268.52 | 263.00 | 278.45 | 260.40 | 38101 | 0.40% |
| 25 Apr 2025 | 267.44 | 273.40 | 274.05 | 263.01 | 40398 | -1.68% |
| 24 Apr 2025 | 272.02 | 268.81 | 280.00 | 268.00 | 90794 | 1.19% |
| 23 Apr 2025 | 268.81 | 279.00 | 279.30 | 268.00 | 67263 | -3.59% |
| 22 Apr 2025 | 278.83 | 268.60 | 284.38 | 268.48 | 145483 | 4.35% |
| 21 Apr 2025 | 267.21 | 261.40 | 271.81 | 261.40 | 104667 | 2.76% |
| 17 Apr 2025 | 260.04 | 260.75 | 267.75 | 259.30 | 82494 | -0.07% |
| 16 Apr 2025 | 260.23 | 255.10 | 262.79 | 252.80 | 28785 | 1.99% |
| 15 Apr 2025 | 255.16 | 251.05 | 264.00 | 251.05 | 71294 | 1.62% |
| 11 Apr 2025 | 251.09 | 249.30 | 257.69 | 248.41 | 93028 | -0.04% |
| 09 Apr 2025 | 251.18 | 254.00 | 257.00 | 248.30 | 51332 | -1.37% |
| 08 Apr 2025 | 254.67 | 249.10 | 259.37 | 249.00 | 105807 | 1.80% |
| 07 Apr 2025 | 250.17 | 245.00 | 253.06 | 234.01 | 45816 | -1.89% |
| 04 Apr 2025 | 255.00 | 259.30 | 264.39 | 250.60 | 64497 | -1.17% |
| 03 Apr 2025 | 258.02 | 255.70 | 266.00 | 255.69 | 108826 | 0.63% |
| 02 Apr 2025 | 256.41 | 249.82 | 259.38 | 244.00 | 90626 | 2.64% |
| 01 Apr 2025 | 249.82 | 248.69 | 257.90 | 247.75 | 50895 | 0.98% |
| 28 Mar 2025 | 247.40 | 249.35 | 256.70 | 246.00 | 58190 | -0.78% |
| 27 Mar 2025 | 249.35 | 256.90 | 259.75 | 248.00 | 56984 | -2.54% |
| 26 Mar 2025 | 255.85 | 268.00 | 271.80 | 251.00 | 71144 | -4.01% |
| 25 Mar 2025 | 266.55 | 276.70 | 278.30 | 265.40 | 37044 | -3.18% |
| 24 Mar 2025 | 275.30 | 269.00 | 282.10 | 269.00 | 56437 | 3.97% |
| 21 Mar 2025 | 264.80 | 263.55 | 268.80 | 261.00 | 44244 | 1.98% |
| 20 Mar 2025 | 259.65 | 262.50 | 269.80 | 258.20 | 45128 | -0.57% |
| 19 Mar 2025 | 261.15 | 260.05 | 269.90 | 259.15 | 31398 | 0.95% |
| 18 Mar 2025 | 258.70 | 254.00 | 262.05 | 253.30 | 33308 | 2.39% |
| 17 Mar 2025 | 252.65 | 251.95 | 255.70 | 249.50 | 34016 | 0.40% |
| 13 Mar 2025 | 251.65 | 252.85 | 259.80 | 246.45 | 21485 | 1.17% |
| 12 Mar 2025 | 248.75 | 259.00 | 262.75 | 245.60 | 35682 | -4.31% |
| 11 Mar 2025 | 259.95 | 266.95 | 268.25 | 255.55 | 16328 | -2.62% |
| 10 Mar 2025 | 266.95 | 270.40 | 270.70 | 265.50 | 12000 | -0.74% |
| 07 Mar 2025 | 268.95 | 271.70 | 274.00 | 266.60 | 17769 | -0.50% |
| 06 Mar 2025 | 270.30 | 272.40 | 275.00 | 267.95 | 64834 | -0.26% |
| 05 Mar 2025 | 271.00 | 269.90 | 275.60 | 268.00 | 27212 | 0.93% |
| 04 Mar 2025 | 268.50 | 270.45 | 272.60 | 267.20 | 18870 | -0.98% |
| 03 Mar 2025 | 271.15 | 272.90 | 275.65 | 265.05 | 26822 | -0.11% |
| 28 Feb 2025 | 271.45 | 270.00 | 272.40 | 266.90 | 29548 | 0.78% |
| 27 Feb 2025 | 269.35 | 265.25 | 274.05 | 265.15 | 19728 | 1.55% |
| 25 Feb 2025 | 265.25 | 272.35 | 272.35 | 265.00 | 14506 | -2.59% |
| 24 Feb 2025 | 272.30 | 274.50 | 275.85 | 270.05 | 8953 | -0.80% |
| 21 Feb 2025 | 274.50 | 273.40 | 279.20 | 271.70 | 21360 | 1.91% |
| 20 Feb 2025 | 269.35 | 270.00 | 272.55 | 266.20 | 4899 | 0.30% |
| 19 Feb 2025 | 268.55 | 258.40 | 275.20 | 256.70 | 17638 | 3.71% |
| 18 Feb 2025 | 258.95 | 271.10 | 277.80 | 255.95 | 34599 | -4.07% |
| 17 Feb 2025 | 269.95 | 264.30 | 275.50 | 260.00 | 30828 | 1.20% |
| 14 Feb 2025 | 266.75 | 283.50 | 283.90 | 263.30 | 14141 | -5.54% |
| 13 Feb 2025 | 282.40 | 280.30 | 285.75 | 278.35 | 11057 | 0.14% |
| 12 Feb 2025 | 282.00 | 278.00 | 286.80 | 267.30 | 22193 | 1.26% |
| 11 Feb 2025 | 278.50 | 290.30 | 290.30 | 276.10 | 10486 | -3.68% |
| 10 Feb 2025 | 289.15 | 289.50 | 294.70 | 288.50 | 13631 | -0.12% |
| 07 Feb 2025 | 289.50 | 291.20 | 292.45 | 287.00 | 17679 | 0.26% |
| 06 Feb 2025 | 288.75 | 300.00 | 300.00 | 287.15 | 37239 | -0.45% |
| 05 Feb 2025 | 290.05 | 300.00 | 300.00 | 284.00 | 71405 | -2.90% |
| 04 Feb 2025 | 298.70 | 292.00 | 300.00 | 292.00 | 29221 | 2.84% |
| 03 Feb 2025 | 290.45 | 288.25 | 296.35 | 285.20 | 59894 | 0.09% |
| 01 Feb 2025 | 290.20 | 290.00 | 295.00 | 288.00 | 15842 | -0.02% |
| 31 Jan 2025 | 290.25 | 298.80 | 298.90 | 289.00 | 24323 | -2.75% |
| 30 Jan 2025 | 298.45 | 294.00 | 300.05 | 291.15 | 16292 | 1.70% |
| 29 Jan 2025 | 293.45 | 288.85 | 300.70 | 287.20 | 47491 | 2.12% |
| 28 Jan 2025 | 287.35 | 289.00 | 298.00 | 281.05 | 19978 | -0.05% |
| 27 Jan 2025 | 287.50 | 290.60 | 291.25 | 285.40 | 11123 | -1.47% |
| 24 Jan 2025 | 291.80 | 299.50 | 299.50 | 289.90 | 15259 | -2.06% |
| 23 Jan 2025 | 297.95 | 297.05 | 301.20 | 289.85 | 7019 | -0.43% |
| 22 Jan 2025 | 299.25 | 298.00 | 306.95 | 295.00 | 33375 | 0.28% |
| 21 Jan 2025 | 298.40 | 302.25 | 303.00 | 293.20 | 18647 | -0.50% |
| 20 Jan 2025 | 299.90 | 303.00 | 303.00 | 297.10 | 14001 | -0.35% |
| 17 Jan 2025 | 300.95 | 302.25 | 308.70 | 299.00 | 16842 | -0.43% |
| 16 Jan 2025 | 302.25 | 305.60 | 314.85 | 296.95 | 51135 | -1.10% |
| 15 Jan 2025 | 305.60 | 311.25 | 316.15 | 301.85 | 16867 | -1.82% |
| 14 Jan 2025 | 311.25 | 310.60 | 320.10 | 307.20 | 31780 | 0.74% |
| 13 Jan 2025 | 308.95 | 319.20 | 324.80 | 305.40 | 25333 | -3.71% |
| 10 Jan 2025 | 320.85 | 324.00 | 344.00 | 316.55 | 219696 | 1.09% |
| 09 Jan 2025 | 317.40 | 323.35 | 329.00 | 316.30 | 11811 | -2.01% |
| 08 Jan 2025 | 323.90 | 330.05 | 332.95 | 320.10 | 15689 | -1.39% |
| 07 Jan 2025 | 328.45 | 332.00 | 332.00 | 326.15 | 6651 | -0.56% |
| 06 Jan 2025 | 330.30 | 333.70 | 338.40 | 323.00 | 25116 | -1.89% |
| 03 Jan 2025 | 336.65 | 335.65 | 338.75 | 333.00 | 12863 | 0.22% |
| 02 Jan 2025 | 335.90 | 333.80 | 339.90 | 330.20 | 18466 | 1.16% |
| 01 Jan 2025 | 332.05 | 330.70 | 336.05 | 330.70 | 9160 | -0.51% |
| 31 Dec 2024 | 333.75 | 330.70 | 334.95 | 327.50 | 7217 | 0.01% |
| 30 Dec 2024 | 333.70 | 342.00 | 350.05 | 332.20 | 16420 | -1.01% |
| 27 Dec 2024 | 337.10 | 337.50 | 340.00 | 333.60 | 9545 | 0.12% |
| 26 Dec 2024 | 336.70 | 343.00 | 343.00 | 334.00 | 16439 | -0.80% |
| 24 Dec 2024 | 339.40 | 330.30 | 342.90 | 329.00 | 25902 | 1.81% |
| 23 Dec 2024 | 333.35 | 340.70 | 340.70 | 329.90 | 18688 | -0.69% |
| 20 Dec 2024 | 335.65 | 355.10 | 355.45 | 332.20 | 58926 | -4.97% |
| 19 Dec 2024 | 353.20 | 350.00 | 355.80 | 343.00 | 14906 | 0.20% |
| 18 Dec 2024 | 352.50 | 356.80 | 358.85 | 348.05 | 24844 | -1.32% |
| 17 Dec 2024 | 357.20 | 359.30 | 363.80 | 356.00 | 17943 | -0.06% |
| 16 Dec 2024 | 357.40 | 360.00 | 368.00 | 355.40 | 26344 | -0.87% |
| 13 Dec 2024 | 360.55 | 362.75 | 362.80 | 353.20 | 13753 | -0.61% |
| 12 Dec 2024 | 362.75 | 365.00 | 369.55 | 359.15 | 15676 | -0.49% |
| 11 Dec 2024 | 364.55 | 376.00 | 385.50 | 361.00 | 53632 | -2.81% |
| 10 Dec 2024 | 375.10 | 374.05 | 376.95 | 367.75 | 16828 | 1.08% |
| 09 Dec 2024 | 371.10 | 368.90 | 378.90 | 365.85 | 32907 | 2.10% |
| 06 Dec 2024 | 363.45 | 369.50 | 372.20 | 363.00 | 18979 | -1.06% |
| 05 Dec 2024 | 367.35 | 375.05 | 375.05 | 365.20 | 13798 | -1.20% |
| 04 Dec 2024 | 371.80 | 365.20 | 377.75 | 365.20 | 15189 | -0.34% |
| 03 Dec 2024 | 373.05 | 372.00 | 379.95 | 371.35 | 21027 | -0.16% |
| 02 Dec 2024 | 373.65 | 367.05 | 380.00 | 365.90 | 32408 | 0.99% |
| 29 Nov 2024 | 370.00 | 364.30 | 372.50 | 360.90 | 28174 | 1.56% |
| 28 Nov 2024 | 364.30 | 354.00 | 366.95 | 351.80 | 31108 | 2.78% |
| 27 Nov 2024 | 354.45 | 353.45 | 363.85 | 351.60 | 19293 | 0.57% |
| 26 Nov 2024 | 352.45 | 338.50 | 356.00 | 337.00 | 25851 | 3.78% |
| 25 Nov 2024 | 339.60 | 342.70 | 348.45 | 336.05 | 15933 | -0.45% |
| 22 Nov 2024 | 341.15 | 328.30 | 344.75 | 327.70 | 26438 | 4.34% |
| 21 Nov 2024 | 326.95 | 336.15 | 341.20 | 324.10 | 50956 | -4.19% |
| 19 Nov 2024 | 341.25 | 339.55 | 351.00 | 339.55 | 37280 | 0.04% |
| 18 Nov 2024 | 341.10 | 348.00 | 355.45 | 339.00 | 25970 | -2.01% |
| 14 Nov 2024 | 348.10 | 362.00 | 364.95 | 346.05 | 38505 | -2.72% |
| 13 Nov 2024 | 357.85 | 367.00 | 378.45 | 355.00 | 37956 | -4.68% |
| 12 Nov 2024 | 375.40 | 387.55 | 387.55 | 372.00 | 16543 | -3.14% |
| 11 Nov 2024 | 387.55 | 391.65 | 395.10 | 384.00 | 32845 | -0.87% |
| 08 Nov 2024 | 390.95 | 399.00 | 399.00 | 387.00 | 36967 | -0.99% |
| 07 Nov 2024 | 394.85 | 390.00 | 401.00 | 378.15 | 50028 | 2.24% |
| 06 Nov 2024 | 386.20 | 391.10 | 398.00 | 384.00 | 56640 | -2.08% |
| 05 Nov 2024 | 394.40 | 385.30 | 398.00 | 378.10 | 100926 | 2.36% |
| 04 Nov 2024 | 385.30 | 381.75 | 394.50 | 363.50 | 115871 | 0.93% |
| 01 Nov 2024 | 381.75 | 380.00 | 396.00 | 376.25 | 48263 | 1.90% |
| 31 Oct 2024 | 374.65 | 351.80 | 379.00 | 348.00 | 121835 | 6.77% |
| 30 Oct 2024 | 350.90 | 341.05 | 373.60 | 341.05 | 394258 | 7.33% |
| 29 Oct 2024 | 326.95 | 318.60 | 332.15 | 310.00 | 21316 | 1.92% |
| 28 Oct 2024 | 320.80 | 310.00 | 323.00 | 307.85 | 25605 | 3.22% |
| 25 Oct 2024 | 310.80 | 333.00 | 333.95 | 302.00 | 63205 | -6.62% |
| 24 Oct 2024 | 332.85 | 330.00 | 337.05 | 328.80 | 30261 | -0.31% |
| 23 Oct 2024 | 333.90 | 322.15 | 338.00 | 321.00 | 37659 | 2.09% |
| 22 Oct 2024 | 327.05 | 356.70 | 356.80 | 321.30 | 111889 | -8.16% |
| 21 Oct 2024 | 356.10 | 375.60 | 375.60 | 351.00 | 39065 | -4.95% |
| 18 Oct 2024 | 374.65 | 380.90 | 380.90 | 371.05 | 25982 | -1.77% |
| 17 Oct 2024 | 381.40 | 372.25 | 388.00 | 366.00 | 98156 | 2.46% |
| 16 Oct 2024 | 372.25 | 373.50 | 380.00 | 366.00 | 22491 | -0.33% |
| 15 Oct 2024 | 373.50 | 371.95 | 375.00 | 364.55 | 31830 | 0.67% |
| 14 Oct 2024 | 371.00 | 369.75 | 382.00 | 367.20 | 29432 | 0.76% |
| 11 Oct 2024 | 368.20 | 368.80 | 373.95 | 361.55 | 26406 | 0.67% |
| 10 Oct 2024 | 365.75 | 369.95 | 373.45 | 361.25 | 32016 | -0.38% |
| 09 Oct 2024 | 367.15 | 375.40 | 385.00 | 365.35 | 44944 | -2.17% |
| 08 Oct 2024 | 375.30 | 354.55 | 378.30 | 350.55 | 75350 | 5.85% |
| 07 Oct 2024 | 354.55 | 380.75 | 384.50 | 350.40 | 69987 | -6.07% |
| 04 Oct 2024 | 377.45 | 387.85 | 401.00 | 374.00 | 171966 | -2.68% |
| 03 Oct 2024 | 387.85 | 365.05 | 401.70 | 365.05 | 352414 | 4.12% |
| 01 Oct 2024 | 372.50 | 366.00 | 378.70 | 366.00 | 34459 | 1.04% |
| 30 Sep 2024 | 368.65 | 388.30 | 391.20 | 365.35 | 74066 | -5.06% |
| 27 Sep 2024 | 388.30 | 386.90 | 397.00 | 382.25 | 46388 | 0.86% |
| 26 Sep 2024 | 385.00 | 397.30 | 400.35 | 381.00 | 86450 | -2.97% |
| 25 Sep 2024 | 396.80 | 390.20 | 405.75 | 384.55 | 406526 | 2.18% |
| 24 Sep 2024 | 388.35 | 357.50 | 402.00 | 353.00 | 693378 | 8.80% |
| 23 Sep 2024 | 356.95 | 351.30 | 359.00 | 346.30 | 33486 | 2.13% |
| 20 Sep 2024 | 349.50 | 351.65 | 351.65 | 345.40 | 18556 | 0.88% |
| 19 Sep 2024 | 346.45 | 357.40 | 359.50 | 342.05 | 48118 | -2.67% |
| 18 Sep 2024 | 355.95 | 359.50 | 364.20 | 349.00 | 61739 | -0.93% |
| 17 Sep 2024 | 359.30 | 352.00 | 361.45 | 347.20 | 64329 | 2.34% |
| 16 Sep 2024 | 351.10 | 360.40 | 364.80 | 348.30 | 36805 | -1.14% |
| 13 Sep 2024 | 355.15 | 351.95 | 359.95 | 348.15 | 57643 | 2.04% |
| 12 Sep 2024 | 348.05 | 352.15 | 353.85 | 342.15 | 57982 | -0.17% |
| 11 Sep 2024 | 348.65 | 354.00 | 363.60 | 346.55 | 40640 | -1.51% |
| 10 Sep 2024 | 354.00 | 357.20 | 363.00 | 351.15 | 33990 | 0.34% |
| 09 Sep 2024 | 352.80 | 365.00 | 366.20 | 351.00 | 51854 | -3.65% |
| 06 Sep 2024 | 366.15 | 376.70 | 376.70 | 359.75 | 130362 | -2.80% |
| 05 Sep 2024 | 376.70 | 353.00 | 384.00 | 353.00 | 825766 | 8.57% |
| 04 Sep 2024 | 346.95 | 352.95 | 352.95 | 343.10 | 27586 | -1.70% |
| 03 Sep 2024 | 352.95 | 354.90 | 363.45 | 348.00 | 68646 | 0.27% |
| 02 Sep 2024 | 352.00 | 341.00 | 355.00 | 337.20 | 92609 | 3.58% |
| 30 Aug 2024 | 339.85 | 332.40 | 345.00 | 327.00 | 76558 | 2.61% |
| 29 Aug 2024 | 331.20 | 327.10 | 334.00 | 322.45 | 35185 | 1.80% |
| 28 Aug 2024 | 325.35 | 334.45 | 335.60 | 321.00 | 72299 | -2.34% |
| 27 Aug 2024 | 333.15 | 340.00 | 342.75 | 332.05 | 25670 | -1.04% |
| 26 Aug 2024 | 336.65 | 342.80 | 342.80 | 333.30 | 51224 | -1.36% |
| 23 Aug 2024 | 341.30 | 348.00 | 348.00 | 332.75 | 65968 | 1.53% |
| 22 Aug 2024 | 336.15 | 320.15 | 347.25 | 319.15 | 184937 | 5.36% |
| 21 Aug 2024 | 319.05 | 305.90 | 322.55 | 305.25 | 69903 | 5.31% |
| 20 Aug 2024 | 302.95 | 303.10 | 303.70 | 300.25 | 16885 | 0.46% |
| 19 Aug 2024 | 301.55 | 296.40 | 302.90 | 296.40 | 16147 | 1.75% |
| 16 Aug 2024 | 296.35 | 295.00 | 300.00 | 293.65 | 26418 | 0.19% |
| 14 Aug 2024 | 295.80 | 301.00 | 301.00 | 293.00 | 26816 | -0.44% |
| 13 Aug 2024 | 297.10 | 300.75 | 302.90 | 294.50 | 35035 | -1.16% |
| 12 Aug 2024 | 300.60 | 300.00 | 306.90 | 295.00 | 47226 | 0.30% |
| 09 Aug 2024 | 299.70 | 300.95 | 305.65 | 298.00 | 49167 | 2.04% |
| 08 Aug 2024 | 293.70 | 310.00 | 320.00 | 291.00 | 256786 | -9.01% |
| 07 Aug 2024 | 322.80 | 324.00 | 330.00 | 316.05 | 24158 | -0.05% |
| 06 Aug 2024 | 322.95 | 315.00 | 329.40 | 315.00 | 24437 | 1.46% |
| 05 Aug 2024 | 318.30 | 337.95 | 337.95 | 317.00 | 46555 | -5.84% |
| 02 Aug 2024 | 338.05 | 347.95 | 347.95 | 334.70 | 36835 | -1.36% |
| 01 Aug 2024 | 342.70 | 345.00 | 351.00 | 337.30 | 65130 | 0.72% |
| 31 Jul 2024 | 340.25 | 340.25 | 343.75 | 338.00 | 21139 | 0.00% |
| 30 Jul 2024 | 340.25 | 336.95 | 342.00 | 330.75 | 45786 | 1.07% |
| 29 Jul 2024 | 336.65 | 337.20 | 341.30 | 335.00 | 61589 | 0.37% |
| 26 Jul 2024 | 335.40 | 339.60 | 339.75 | 333.20 | 34158 | 0.52% |
| 25 Jul 2024 | 333.65 | 330.60 | 335.55 | 327.75 | 31182 | 0.92% |
| 24 Jul 2024 | 330.60 | 327.00 | 341.45 | 326.95 | 81281 | 0.49% |
| 23 Jul 2024 | 329.00 | 330.00 | 334.00 | 314.50 | 84128 | 0.90% |
| 22 Jul 2024 | 326.05 | 330.00 | 337.60 | 319.60 | 249964 | 7.24% |
| 19 Jul 2024 | 304.05 | 305.10 | 307.25 | 298.45 | 54916 | -0.07% |
| 18 Jul 2024 | 304.25 | 306.30 | 309.25 | 303.00 | 20826 | -0.67% |
| 16 Jul 2024 | 306.30 | 307.95 | 311.50 | 306.00 | 11800 | 0.16% |
| 15 Jul 2024 | 305.80 | 307.70 | 310.60 | 304.00 | 37318 | -0.08% |
| 12 Jul 2024 | 306.05 | 310.20 | 311.90 | 303.30 | 17682 | -1.08% |
| 11 Jul 2024 | 309.40 | 305.20 | 314.25 | 305.10 | 22409 | 1.91% |
| 10 Jul 2024 | 303.60 | 308.40 | 313.95 | 302.80 | 38717 | -2.46% |
| 09 Jul 2024 | 311.25 | 313.10 | 314.50 | 309.70 | 39848 | -0.53% |
| 08 Jul 2024 | 312.90 | 315.05 | 318.05 | 305.95 | 46110 | -0.68% |
| 05 Jul 2024 | 315.05 | 314.80 | 317.90 | 311.55 | 22873 | 0.08% |
| 04 Jul 2024 | 314.80 | 320.00 | 324.25 | 313.00 | 37837 | -0.02% |
| 03 Jul 2024 | 314.85 | 307.90 | 315.50 | 307.90 | 34953 | 2.26% |
| 02 Jul 2024 | 307.90 | 311.10 | 312.40 | 306.15 | 12479 | -0.53% |
| 01 Jul 2024 | 309.55 | 303.50 | 311.00 | 303.50 | 23506 | 0.95% |
| 28 Jun 2024 | 306.65 | 316.40 | 316.40 | 304.70 | 42491 | -2.56% |
| 27 Jun 2024 | 314.70 | 318.50 | 319.00 | 312.80 | 32460 | 0.29% |
| 26 Jun 2024 | 313.80 | 319.85 | 325.95 | 313.00 | 23121 | -1.89% |
| 25 Jun 2024 | 319.85 | 325.95 | 336.75 | 316.10 | 135101 | 1.22% |
| 24 Jun 2024 | 316.00 | 313.00 | 325.15 | 309.25 | 39285 | 1.49% |
| 21 Jun 2024 | 311.35 | 318.10 | 323.05 | 310.55 | 35919 | -1.19% |
| 20 Jun 2024 | 315.10 | 310.15 | 319.95 | 306.20 | 111268 | 1.03% |
| 19 Jun 2024 | 311.90 | 315.50 | 318.15 | 310.75 | 13605 | -1.14% |
| 18 Jun 2024 | 315.50 | 313.60 | 317.15 | 307.35 | 31138 | 1.14% |
| 14 Jun 2024 | 311.95 | 306.50 | 314.00 | 304.50 | 71016 | 2.33% |
| 13 Jun 2024 | 304.85 | 309.90 | 309.90 | 302.05 | 19162 | -0.65% |
| 12 Jun 2024 | 306.85 | 307.00 | 313.00 | 301.95 | 30167 | 1.77% |
| 11 Jun 2024 | 301.50 | 295.75 | 308.15 | 295.75 | 40192 | 1.94% |
| 10 Jun 2024 | 295.75 | 292.00 | 297.95 | 292.00 | 16787 | 1.82% |
| 07 Jun 2024 | 290.45 | 285.00 | 293.15 | 282.95 | 25938 | 3.29% |
| 06 Jun 2024 | 281.20 | 280.95 | 285.90 | 275.80 | 25690 | 2.07% |
| 05 Jun 2024 | 275.50 | 278.70 | 284.45 | 273.50 | 39232 | 0.84% |
| 04 Jun 2024 | 273.20 | 296.95 | 297.90 | 270.00 | 45997 | -7.58% |
| 03 Jun 2024 | 295.60 | 282.20 | 296.90 | 282.20 | 64368 | 5.31% |
| 31 May 2024 | 280.70 | 273.55 | 285.00 | 271.55 | 38726 | 2.93% |
| 30 May 2024 | 272.70 | 274.10 | 275.90 | 271.60 | 19300 | 0.00% |
| 29 May 2024 | 272.70 | 275.55 | 282.00 | 270.05 | 45575 | -2.52% |
| 28 May 2024 | 279.75 | 285.35 | 285.45 | 276.85 | 14986 | -1.72% |
| 27 May 2024 | 284.65 | 283.50 | 289.00 | 276.55 | 25588 | 2.30% |
| 24 May 2024 | 278.25 | 287.00 | 287.00 | 273.00 | 89992 | -4.25% |
| 23 May 2024 | 290.60 | 306.00 | 306.00 | 289.75 | 45319 | -4.14% |
| 22 May 2024 | 303.15 | 301.70 | 306.45 | 300.55 | 14218 | 0.45% |
| 21 May 2024 | 301.80 | 300.80 | 304.00 | 299.30 | 6633 | 0.82% |
| 18 May 2024 | 299.35 | 303.25 | 303.25 | 299.00 | 2899 | -1.19% |
| 17 May 2024 | 302.95 | 296.75 | 305.65 | 295.30 | 14850 | 2.09% |
| 16 May 2024 | 296.75 | 306.95 | 306.95 | 295.80 | 11421 | -0.40% |
| 15 May 2024 | 297.95 | 302.60 | 305.90 | 295.70 | 10493 | -1.54% |
| 14 May 2024 | 302.60 | 296.40 | 305.00 | 294.35 | 20675 | 2.59% |
| 13 May 2024 | 294.95 | 298.00 | 298.00 | 287.15 | 21642 | 2.54% |
| 10 May 2024 | 287.65 | 287.00 | 302.10 | 283.35 | 34248 | 1.52% |
| 09 May 2024 | 283.35 | 305.85 | 310.95 | 278.10 | 72308 | -7.72% |
| 08 May 2024 | 307.05 | 306.00 | 309.40 | 301.40 | 8397 | 0.85% |
| 07 May 2024 | 304.45 | 310.00 | 313.30 | 301.85 | 14042 | -2.48% |
| 06 May 2024 | 312.20 | 317.00 | 317.00 | 308.00 | 15334 | -1.14% |
| 03 May 2024 | 315.80 | 315.55 | 318.80 | 310.10 | 12155 | 0.17% |
| 02 May 2024 | 315.25 | 324.00 | 324.00 | 313.10 | 23882 | -0.76% |
| 30 Apr 2024 | 317.65 | 322.55 | 332.75 | 316.25 | 25915 | 0.19% |
| 29 Apr 2024 | 317.05 | 316.00 | 318.50 | 312.30 | 46269 | 1.52% |
| 26 Apr 2024 | 312.30 | 315.95 | 315.95 | 310.60 | 8586 | 0.82% |
| 25 Apr 2024 | 309.75 | 311.90 | 316.70 | 306.15 | 14746 | -1.59% |
| 24 Apr 2024 | 314.75 | 319.90 | 319.90 | 314.00 | 9562 | 0.72% |
| 23 Apr 2024 | 312.50 | 316.50 | 316.50 | 311.00 | 11888 | -0.10% |
| 22 Apr 2024 | 312.80 | 301.00 | 316.90 | 301.00 | 52173 | 4.13% |
| 19 Apr 2024 | 300.40 | 300.70 | 305.55 | 296.35 | 14224 | -1.72% |
| 18 Apr 2024 | 305.65 | 304.40 | 309.10 | 300.50 | 22335 | 0.92% |
| 16 Apr 2024 | 302.85 | 302.00 | 309.00 | 298.60 | 14697 | 0.82% |
| 15 Apr 2024 | 300.40 | 296.00 | 308.30 | 291.05 | 39096 | -1.01% |
| 12 Apr 2024 | 303.45 | 304.75 | 309.70 | 301.55 | 19754 | -0.43% |
| 10 Apr 2024 | 304.75 | 313.65 | 313.95 | 303.00 | 41107 | -2.36% |
| 09 Apr 2024 | 312.10 | 313.40 | 319.35 | 310.00 | 31807 | -1.31% |
| 08 Apr 2024 | 316.25 | 315.50 | 319.00 | 311.05 | 65490 | 0.76% |
| 05 Apr 2024 | 313.85 | 304.00 | 318.00 | 304.00 | 42133 | 2.30% |
| 04 Apr 2024 | 306.80 | 308.50 | 311.85 | 304.35 | 17794 | -0.02% |
| 03 Apr 2024 | 306.85 | 302.25 | 308.25 | 297.85 | 32122 | 1.52% |
| 02 Apr 2024 | 302.25 | 287.40 | 305.00 | 287.40 | 55377 | 5.17% |
| 01 Apr 2024 | 287.40 | 273.00 | 288.70 | 270.90 | 48057 | 7.04% |
| 28 Mar 2024 | 268.50 | 273.50 | 277.15 | 262.00 | 114171 | -0.85% |
| 27 Mar 2024 | 270.80 | 280.05 | 285.00 | 265.75 | 78163 | -4.14% |
| 26 Mar 2024 | 282.50 | 290.00 | 297.00 | 281.10 | 73525 | -1.70% |
| 22 Mar 2024 | 287.40 | 288.75 | 298.00 | 282.35 | 39736 | 1.54% |
| 21 Mar 2024 | 283.05 | 293.00 | 294.80 | 280.00 | 26409 | 0.46% |
| 20 Mar 2024 | 281.75 | 284.70 | 289.05 | 280.00 | 35614 | -0.53% |
| 19 Mar 2024 | 283.25 | 293.25 | 295.45 | 281.30 | 54475 | -3.41% |
| 18 Mar 2024 | 293.25 | 294.00 | 299.15 | 289.95 | 50232 | -0.73% |
| 15 Mar 2024 | 295.40 | 295.05 | 302.15 | 287.80 | 43421 | 0.68% |
| 14 Mar 2024 | 293.40 | 281.00 | 297.75 | 275.65 | 68950 | 4.04% |
| 13 Mar 2024 | 282.00 | 296.90 | 307.00 | 275.45 | 209290 | -2.79% |
| 12 Mar 2024 | 290.10 | 306.85 | 309.00 | 284.05 | 57906 | -5.46% |
| 11 Mar 2024 | 306.85 | 308.00 | 310.00 | 302.00 | 27368 | 1.05% |
| 07 Mar 2024 | 303.65 | 301.00 | 310.85 | 300.00 | 21621 | 1.35% |
| 06 Mar 2024 | 299.60 | 300.00 | 307.25 | 295.60 | 25109 | -1.87% |
| 05 Mar 2024 | 305.30 | 316.60 | 318.55 | 303.00 | 37919 | -3.08% |
| 04 Mar 2024 | 315.00 | 315.00 | 317.45 | 313.00 | 12766 | -0.55% |
| 02 Mar 2024 | 316.75 | 321.00 | 322.00 | 315.05 | 1249 | 0.83% |
| 01 Mar 2024 | 314.15 | 313.00 | 318.85 | 308.70 | 38456 | 0.75% |
| 29 Feb 2024 | 311.80 | 316.70 | 318.45 | 310.00 | 22292 | -1.16% |
| 28 Feb 2024 | 315.45 | 317.55 | 318.95 | 312.00 | 15707 | -0.60% |
| 27 Feb 2024 | 317.35 | 317.10 | 322.20 | 312.80 | 11981 | -0.92% |
| 26 Feb 2024 | 320.30 | 321.00 | 324.00 | 313.90 | 24068 | 0.11% |
| 23 Feb 2024 | 319.95 | 319.05 | 321.45 | 316.60 | 10986 | 0.41% |
| 22 Feb 2024 | 318.65 | 321.60 | 321.60 | 315.65 | 19480 | -0.42% |
| 21 Feb 2024 | 320.00 | 326.85 | 326.85 | 318.00 | 24911 | -0.88% |
| 20 Feb 2024 | 322.85 | 321.90 | 326.00 | 321.00 | 10208 | -0.63% |
| 19 Feb 2024 | 324.90 | 316.00 | 327.70 | 315.00 | 66945 | 2.28% |
| 16 Feb 2024 | 317.65 | 320.75 | 326.50 | 313.85 | 72097 | -0.97% |
| 15 Feb 2024 | 320.75 | 314.00 | 326.30 | 314.00 | 62207 | 2.15% |
| 14 Feb 2024 | 314.00 | 298.00 | 318.00 | 297.00 | 109840 | 4.39% |
| 13 Feb 2024 | 300.80 | 309.00 | 311.30 | 298.95 | 45418 | -1.52% |
| 12 Feb 2024 | 305.45 | 317.45 | 322.80 | 303.50 | 42166 | -3.17% |
| 09 Feb 2024 | 315.45 | 318.50 | 326.05 | 308.05 | 59984 | -0.41% |
| 08 Feb 2024 | 316.75 | 321.70 | 324.70 | 313.35 | 44264 | -0.60% |
| 07 Feb 2024 | 318.65 | 327.50 | 331.25 | 315.70 | 80630 | -2.22% |
| 06 Feb 2024 | 325.90 | 327.00 | 330.00 | 323.15 | 24719 | 0.06% |
| 05 Feb 2024 | 325.70 | 333.00 | 333.00 | 322.50 | 43054 | -1.29% |
| 02 Feb 2024 | 329.95 | 328.00 | 334.45 | 328.00 | 49960 | 0.11% |
| 01 Feb 2024 | 329.60 | 330.50 | 333.70 | 321.35 | 66130 | 0.17% |
| 31 Jan 2024 | 329.05 | 331.95 | 334.15 | 326.45 | 46606 | -0.21% |
| 30 Jan 2024 | 329.75 | 337.00 | 337.00 | 324.00 | 92391 | 0.63% |
| 29 Jan 2024 | 327.70 | 336.00 | 339.90 | 325.25 | 73394 | -1.37% |
| 25 Jan 2024 | 332.25 | 353.00 | 353.00 | 328.15 | 165434 | -0.40% |
| 24 Jan 2024 | 333.60 | 350.05 | 368.00 | 323.95 | 550282 | -11.65% |
| 23 Jan 2024 | 377.60 | 395.75 | 399.75 | 373.85 | 64133 | -4.59% |
| 20 Jan 2024 | 395.75 | 394.50 | 398.05 | 389.85 | 26521 | 0.82% |
| 19 Jan 2024 | 392.55 | 391.50 | 406.00 | 389.00 | 43823 | 0.31% |
| 18 Jan 2024 | 391.35 | 390.70 | 399.65 | 389.00 | 81169 | 0.17% |
| 17 Jan 2024 | 390.70 | 393.05 | 401.20 | 387.20 | 57328 | -2.07% |
| 16 Jan 2024 | 398.95 | 398.50 | 410.45 | 397.05 | 92458 | 0.20% |
| 15 Jan 2024 | 398.15 | 405.45 | 408.65 | 395.25 | 88393 | 0.15% |
| 12 Jan 2024 | 397.55 | 392.55 | 407.00 | 390.05 | 170220 | 1.29% |
| 11 Jan 2024 | 392.50 | 374.30 | 397.35 | 372.75 | 166595 | 5.37% |
| 10 Jan 2024 | 372.50 | 377.20 | 377.20 | 370.00 | 48262 | -0.76% |
| 09 Jan 2024 | 375.35 | 379.95 | 381.40 | 372.95 | 29114 | -1.09% |
| 08 Jan 2024 | 379.50 | 380.75 | 383.40 | 374.30 | 57972 | -0.05% |
| 05 Jan 2024 | 379.70 | 388.00 | 389.80 | 379.00 | 62648 | -1.16% |
| 04 Jan 2024 | 384.15 | 389.80 | 390.95 | 380.00 | 60639 | -0.67% |
| 03 Jan 2024 | 386.75 | 387.00 | 394.00 | 381.55 | 45158 | 0.29% |
| 02 Jan 2024 | 385.65 | 380.00 | 390.00 | 375.00 | 45390 | 1.67% |
| 01 Jan 2024 | 379.30 | 375.15 | 382.90 | 372.30 | 44720 | 1.11% |
| 29 Dec 2023 | 375.15 | 375.80 | 378.95 | 372.25 | 75680 | 0.32% |
| 28 Dec 2023 | 373.95 | 369.35 | 378.90 | 369.25 | 79497 | 1.73% |
| 27 Dec 2023 | 367.60 | 399.80 | 399.80 | 364.05 | 216379 | -6.33% |
| 26 Dec 2023 | 392.45 | 398.95 | 401.35 | 387.35 | 92736 | 1.41% |
| 22 Dec 2023 | 387.00 | 391.50 | 404.00 | 385.15 | 83086 | -0.67% |
| 21 Dec 2023 | 389.60 | 392.70 | 397.10 | 386.55 | 46890 | -0.28% |
| 20 Dec 2023 | 390.70 | 396.00 | 409.60 | 386.20 | 89546 | -1.31% |
| 19 Dec 2023 | 395.90 | 395.40 | 402.00 | 395.00 | 25424 | -0.93% |
| 18 Dec 2023 | 399.60 | 401.20 | 409.90 | 396.30 | 60891 | -0.40% |
| 15 Dec 2023 | 401.20 | 394.20 | 413.70 | 386.00 | 166170 | 2.28% |
| 14 Dec 2023 | 392.25 | 390.20 | 393.65 | 387.15 | 27418 | 1.06% |
| 13 Dec 2023 | 388.15 | 386.00 | 389.00 | 382.40 | 11677 | 0.58% |
| 12 Dec 2023 | 385.90 | 388.45 | 390.40 | 384.15 | 14952 | -0.66% |
| 11 Dec 2023 | 388.45 | 391.45 | 395.00 | 384.50 | 31356 | 0.73% |
| 08 Dec 2023 | 385.65 | 396.00 | 397.85 | 382.30 | 42508 | -2.07% |
| 07 Dec 2023 | 393.80 | 387.00 | 396.70 | 385.20 | 50712 | 1.09% |
| 06 Dec 2023 | 389.55 | 390.70 | 392.55 | 385.10 | 30661 | 0.70% |
| 05 Dec 2023 | 386.85 | 384.25 | 389.00 | 377.00 | 45539 | 1.20% |
| 04 Dec 2023 | 382.25 | 383.00 | 385.00 | 378.60 | 37046 | 0.72% |
| 01 Dec 2023 | 379.50 | 381.90 | 381.90 | 369.40 | 72342 | 0.17% |
| 30 Nov 2023 | 378.85 | 381.95 | 384.90 | 373.00 | 47639 | -0.26% |
| 29 Nov 2023 | 379.85 | 394.95 | 398.95 | 379.00 | 101994 | -3.82% |
| 28 Nov 2023 | 394.95 | 398.00 | 400.00 | 390.10 | 17087 | 0.48% |
| 24 Nov 2023 | 393.05 | 397.15 | 400.25 | 388.15 | 63647 | -1.03% |
| 23 Nov 2023 | 397.15 | 402.00 | 403.80 | 395.00 | 12116 | -1.21% |
| 22 Nov 2023 | 402.00 | 396.30 | 404.00 | 391.50 | 37400 | 2.36% |
| 21 Nov 2023 | 392.75 | 396.95 | 401.40 | 390.00 | 23208 | -1.03% |
| 20 Nov 2023 | 396.85 | 403.95 | 404.00 | 395.20 | 18764 | -1.38% |
| 17 Nov 2023 | 402.40 | 400.00 | 406.45 | 396.20 | 30007 | 0.60% |
| 16 Nov 2023 | 400.00 | 407.30 | 407.30 | 395.00 | 30032 | -0.32% |
| 15 Nov 2023 | 401.30 | 398.80 | 406.45 | 398.80 | 22106 | -0.19% |
| 13 Nov 2023 | 402.05 | 385.95 | 413.95 | 385.00 | 40197 | 4.61% |
| 12 Nov 2023 | 384.35 | 395.00 | 397.90 | 377.05 | 36107 | -0.52% |
| 10 Nov 2023 | 386.35 | 392.70 | 398.85 | 383.20 | 68671 | -1.62% |
| 09 Nov 2023 | 392.70 | 394.95 | 396.95 | 388.00 | 16585 | 1.41% |
| 08 Nov 2023 | 387.25 | 386.00 | 392.65 | 386.00 | 37503 | 0.03% |
| 07 Nov 2023 | 387.15 | 391.70 | 391.70 | 385.00 | 41744 | -0.08% |
| 06 Nov 2023 | 387.45 | 393.30 | 399.80 | 386.00 | 48222 | -1.47% |
| 03 Nov 2023 | 393.25 | 393.90 | 401.20 | 391.25 | 23596 | -0.15% |
| 02 Nov 2023 | 393.85 | 393.15 | 399.20 | 392.10 | 21716 | 0.37% |
| 01 Nov 2023 | 392.40 | 396.40 | 404.25 | 391.00 | 41375 | -1.01% |
| 31 Oct 2023 | 396.40 | 409.00 | 409.00 | 391.05 | 56528 | 1.06% |
| 30 Oct 2023 | 392.25 | 407.05 | 407.05 | 381.70 | 181267 | -5.95% |
| 27 Oct 2023 | 417.05 | 417.80 | 427.60 | 411.10 | 46170 | 1.61% |
| 26 Oct 2023 | 410.45 | 393.20 | 415.00 | 381.30 | 80017 | 3.62% |
| 25 Oct 2023 | 396.10 | 401.00 | 414.20 | 391.00 | 58899 | -1.28% |
| 23 Oct 2023 | 401.25 | 442.25 | 444.85 | 396.00 | 101042 | -8.95% |
| 20 Oct 2023 | 440.70 | 439.80 | 443.00 | 429.45 | 37130 | 1.07% |
| 19 Oct 2023 | 436.05 | 434.10 | 438.65 | 430.20 | 16852 | -0.17% |
| 18 Oct 2023 | 436.80 | 439.00 | 441.45 | 428.05 | 43092 | 0.38% |
| 17 Oct 2023 | 435.15 | 443.00 | 443.45 | 431.80 | 27670 | -0.61% |
| 16 Oct 2023 | 437.80 | 451.60 | 451.60 | 432.30 | 51785 | -1.61% |
| 13 Oct 2023 | 444.95 | 444.90 | 450.00 | 440.40 | 31563 | 1.04% |
| 12 Oct 2023 | 440.35 | 452.05 | 454.60 | 434.35 | 51200 | -2.59% |
| 11 Oct 2023 | 452.05 | 456.85 | 460.00 | 447.10 | 81053 | 0.67% |
| 10 Oct 2023 | 449.05 | 424.05 | 458.30 | 421.65 | 374236 | 6.20% |
| 09 Oct 2023 | 422.85 | 425.00 | 429.25 | 413.80 | 51367 | -1.67% |
| 06 Oct 2023 | 430.05 | 419.95 | 437.00 | 419.95 | 68529 | 2.34% |
| 05 Oct 2023 | 420.20 | 424.00 | 435.00 | 418.80 | 31692 | -0.49% |
| 04 Oct 2023 | 422.25 | 438.40 | 438.40 | 414.60 | 100810 | -3.68% |
| 03 Oct 2023 | 438.40 | 442.00 | 442.30 | 430.00 | 43030 | 0.22% |
| 29 Sep 2023 | 437.45 | 435.30 | 444.40 | 428.35 | 58547 | 1.83% |
| 28 Sep 2023 | 429.60 | 440.80 | 447.45 | 426.00 | 114929 | -2.55% |
| 27 Sep 2023 | 440.85 | 415.00 | 445.65 | 411.00 | 337166 | 6.61% |
| 26 Sep 2023 | 413.50 | 414.20 | 418.25 | 409.20 | 43782 | 0.40% |
| 25 Sep 2023 | 411.85 | 413.95 | 419.00 | 405.25 | 69500 | 0.51% |
| 22 Sep 2023 | 409.75 | 408.00 | 423.95 | 403.00 | 72570 | 0.61% |
| 21 Sep 2023 | 407.25 | 423.90 | 430.00 | 403.00 | 68704 | -4.37% |
| 20 Sep 2023 | 425.85 | 432.90 | 432.90 | 412.00 | 121602 | 0.22% |
| 18 Sep 2023 | 424.90 | 437.00 | 438.80 | 419.40 | 258945 | -1.11% |
| 15 Sep 2023 | 429.65 | 405.80 | 434.80 | 399.55 | 341230 | 6.67% |
| 14 Sep 2023 | 402.80 | 412.95 | 412.95 | 398.00 | 31407 | 0.27% |
| 13 Sep 2023 | 401.70 | 386.60 | 405.80 | 381.50 | 68066 | 3.56% |
| 12 Sep 2023 | 387.90 | 406.00 | 407.45 | 382.90 | 96025 | -4.30% |
| 11 Sep 2023 | 405.35 | 410.15 | 412.45 | 402.15 | 49840 | -1.17% |
| 08 Sep 2023 | 410.15 | 414.20 | 418.80 | 406.00 | 46352 | -1.47% |
| 07 Sep 2023 | 416.25 | 402.05 | 418.70 | 399.60 | 110066 | 2.32% |
| 06 Sep 2023 | 406.80 | 405.60 | 409.90 | 398.15 | 67554 | 0.30% |
| 05 Sep 2023 | 405.60 | 405.10 | 412.85 | 399.35 | 66843 | -0.21% |
| 04 Sep 2023 | 406.45 | 408.80 | 411.90 | 401.50 | 64829 | 0.67% |
| 01 Sep 2023 | 403.75 | 386.00 | 408.00 | 386.00 | 153232 | 4.27% |
| 31 Aug 2023 | 387.20 | 393.95 | 399.90 | 383.60 | 43066 | -1.15% |
| 30 Aug 2023 | 391.70 | 394.40 | 405.00 | 386.35 | 118095 | 0.46% |
| 29 Aug 2023 | 389.90 | 394.00 | 399.00 | 385.90 | 80533 | -0.45% |
| 28 Aug 2023 | 391.65 | 387.95 | 399.95 | 386.05 | 116553 | 1.28% |
| 25 Aug 2023 | 386.70 | 374.05 | 392.00 | 368.60 | 119080 | 2.72% |
| 24 Aug 2023 | 376.45 | 386.20 | 386.60 | 374.00 | 56906 | -1.79% |
| 23 Aug 2023 | 383.30 | 372.00 | 389.70 | 367.15 | 214147 | 3.30% |
| 22 Aug 2023 | 371.05 | 375.10 | 388.35 | 370.00 | 198287 | -1.41% |
| 21 Aug 2023 | 376.35 | 349.45 | 383.00 | 346.80 | 542475 | 7.70% |
| 18 Aug 2023 | 349.45 | 349.95 | 351.25 | 340.15 | 102302 | 1.11% |
| 17 Aug 2023 | 345.60 | 346.75 | 351.45 | 344.00 | 36840 | 0.16% |
| 16 Aug 2023 | 345.05 | 345.00 | 352.00 | 338.35 | 173111 | -0.63% |
| 14 Aug 2023 | 347.25 | 349.00 | 351.95 | 342.15 | 81237 | -0.73% |
| 11 Aug 2023 | 349.80 | 356.70 | 360.00 | 346.00 | 115137 | 0.13% |
| 10 Aug 2023 | 349.35 | 355.00 | 359.60 | 347.10 | 215250 | -0.78% |
| 09 Aug 2023 | 352.10 | 399.00 | 400.10 | 346.65 | 778760 | -13.58% |
| 08 Aug 2023 | 407.45 | 410.05 | 410.05 | 400.65 | 34790 | 0.85% |
| 07 Aug 2023 | 404.00 | 419.90 | 420.00 | 400.00 | 81635 | -1.61% |
| 04 Aug 2023 | 410.60 | 418.00 | 425.70 | 405.15 | 147398 | 0.35% |
| 03 Aug 2023 | 409.15 | 419.60 | 419.80 | 403.00 | 91574 | -1.11% |
| 02 Aug 2023 | 413.75 | 388.85 | 417.50 | 385.45 | 231757 | 7.30% |
| 01 Aug 2023 | 385.60 | 387.00 | 392.75 | 382.05 | 38438 | -0.18% |
| 31 Jul 2023 | 386.30 | 390.00 | 397.45 | 383.00 | 49869 | -0.85% |
| 28 Jul 2023 | 389.60 | 397.10 | 404.95 | 387.25 | 46417 | -1.02% |
| 27 Jul 2023 | 393.60 | 389.90 | 399.20 | 389.90 | 25088 | 0.95% |
| 26 Jul 2023 | 389.90 | 387.35 | 393.05 | 383.85 | 50014 | 0.97% |
| 25 Jul 2023 | 386.15 | 393.05 | 399.10 | 383.00 | 20535 | -1.42% |
| 24 Jul 2023 | 391.70 | 395.90 | 395.90 | 389.50 | 28170 | 0.26% |
| 21 Jul 2023 | 390.70 | 387.60 | 399.90 | 387.00 | 99317 | -0.79% |
| 20 Jul 2023 | 393.80 | 397.15 | 399.90 | 391.20 | 20418 | -0.38% |
| 19 Jul 2023 | 395.30 | 400.10 | 406.95 | 392.35 | 35266 | -0.90% |
| 18 Jul 2023 | 398.90 | 417.00 | 417.00 | 397.10 | 46354 | -3.40% |
| 17 Jul 2023 | 412.95 | 418.30 | 421.45 | 406.05 | 73710 | -1.28% |
| 14 Jul 2023 | 418.30 | 408.00 | 422.75 | 400.05 | 139681 | 3.50% |
| 13 Jul 2023 | 404.15 | 395.80 | 417.00 | 395.80 | 99789 | 1.38% |
| 12 Jul 2023 | 398.65 | 398.80 | 403.00 | 392.65 | 42904 | 1.10% |
| 11 Jul 2023 | 394.30 | 390.90 | 407.00 | 390.00 | 84903 | 1.41% |
| 10 Jul 2023 | 388.80 | 387.60 | 392.00 | 375.00 | 44389 | 1.82% |
| 07 Jul 2023 | 381.85 | 390.00 | 394.65 | 378.00 | 51241 | -2.18% |
| 06 Jul 2023 | 390.35 | 389.50 | 393.00 | 385.00 | 32146 | 0.98% |
| 05 Jul 2023 | 386.55 | 383.45 | 391.65 | 380.80 | 45828 | 1.06% |
| 04 Jul 2023 | 382.50 | 385.35 | 396.45 | 377.65 | 45783 | -0.74% |
| 03 Jul 2023 | 385.35 | 389.85 | 393.05 | 380.00 | 49804 | 0.18% |
| 30 Jun 2023 | 384.65 | 378.05 | 386.00 | 376.35 | 43501 | 2.77% |
| 28 Jun 2023 | 374.30 | 381.15 | 382.70 | 371.95 | 29495 | -0.83% |
| 27 Jun 2023 | 377.45 | 382.00 | 384.75 | 374.05 | 34388 | -0.47% |
| 26 Jun 2023 | 379.25 | 379.15 | 387.95 | 377.10 | 35084 | 0.03% |
| 23 Jun 2023 | 379.15 | 397.60 | 397.60 | 376.00 | 64860 | -3.68% |
| 22 Jun 2023 | 393.65 | 400.00 | 400.00 | 384.90 | 110141 | -1.27% |
| 21 Jun 2023 | 398.70 | 376.20 | 408.00 | 375.90 | 370447 | 6.96% |
| 20 Jun 2023 | 372.75 | 371.05 | 375.20 | 363.00 | 45075 | 0.95% |
| 19 Jun 2023 | 369.25 | 370.85 | 374.20 | 365.65 | 28001 | 0.56% |
| 16 Jun 2023 | 367.20 | 369.45 | 373.55 | 363.05 | 45115 | 0.14% |
| 15 Jun 2023 | 366.70 | 379.65 | 379.70 | 363.95 | 35655 | -2.59% |
| 14 Jun 2023 | 376.45 | 381.90 | 382.70 | 374.45 | 31226 | -1.30% |
| 13 Jun 2023 | 381.40 | 379.05 | 384.85 | 377.00 | 92374 | 1.63% |
| 12 Jun 2023 | 375.30 | 358.85 | 390.00 | 355.40 | 209120 | 4.58% |
| 09 Jun 2023 | 358.85 | 365.95 | 370.70 | 355.00 | 63307 | -0.69% |
| 08 Jun 2023 | 361.35 | 364.00 | 371.80 | 360.00 | 59949 | -1.63% |
| 07 Jun 2023 | 367.35 | 370.90 | 377.00 | 363.00 | 56113 | -0.11% |
| 06 Jun 2023 | 367.75 | 369.80 | 383.00 | 366.10 | 131820 | 0.53% |
| 05 Jun 2023 | 365.80 | 362.90 | 369.80 | 358.70 | 129887 | 1.64% |
| 02 Jun 2023 | 359.90 | 360.35 | 368.00 | 354.60 | 99758 | 0.87% |
| 01 Jun 2023 | 356.80 | 346.30 | 368.80 | 344.35 | 420667 | 3.62% |
| 31 May 2023 | 344.35 | 330.10 | 347.10 | 330.10 | 252787 | 3.10% |
| 30 May 2023 | 334.00 | 319.00 | 335.00 | 312.55 | 137362 | 5.58% |
| 29 May 2023 | 316.35 | 312.90 | 322.00 | 312.90 | 49311 | 2.00% |
| 26 May 2023 | 310.15 | 298.45 | 315.75 | 296.90 | 95294 | 4.29% |
| 25 May 2023 | 297.40 | 301.30 | 307.45 | 296.00 | 25492 | -0.98% |
| 24 May 2023 | 300.35 | 299.70 | 308.55 | 298.15 | 52216 | 0.22% |
| 23 May 2023 | 299.70 | 303.00 | 318.70 | 298.95 | 128360 | -1.35% |
| 22 May 2023 | 303.80 | 334.90 | 334.90 | 300.00 | 346209 | -9.38% |
| 19 May 2023 | 335.25 | 334.65 | 337.50 | 323.45 | 65156 | 1.39% |
| 18 May 2023 | 330.65 | 323.95 | 339.00 | 323.25 | 108317 | 2.15% |
| 17 May 2023 | 323.70 | 324.40 | 328.00 | 319.95 | 21399 | -0.19% |
| 16 May 2023 | 324.30 | 315.30 | 325.70 | 314.60 | 46821 | 2.63% |
| 15 May 2023 | 316.00 | 322.60 | 322.60 | 311.40 | 36375 | -0.96% |
| 12 May 2023 | 319.05 | 311.80 | 332.00 | 311.80 | 116866 | 2.31% |
| 11 May 2023 | 311.85 | 310.70 | 314.30 | 307.05 | 30270 | 1.38% |
| 10 May 2023 | 307.60 | 297.00 | 324.00 | 297.00 | 142379 | 2.29% |
| 09 May 2023 | 300.70 | 306.00 | 312.00 | 296.35 | 26027 | -1.59% |
| 08 May 2023 | 305.55 | 301.00 | 310.00 | 301.00 | 40399 | 1.73% |
| 05 May 2023 | 300.35 | 302.95 | 306.95 | 299.20 | 23240 | -0.33% |
| 04 May 2023 | 301.35 | 294.35 | 311.80 | 291.80 | 147587 | 2.62% |
| 03 May 2023 | 293.65 | 298.05 | 303.05 | 291.10 | 25684 | -0.49% |
| 02 May 2023 | 295.10 | 294.75 | 299.65 | 290.10 | 34034 | 1.10% |
| 28 Apr 2023 | 291.90 | 292.50 | 309.00 | 287.05 | 141928 | -0.07% |
| 27 Apr 2023 | 292.10 | 285.05 | 294.40 | 282.20 | 22317 | 3.31% |
| 26 Apr 2023 | 282.75 | 280.20 | 285.00 | 280.20 | 11259 | 0.19% |
| 25 Apr 2023 | 282.20 | 275.30 | 284.50 | 275.30 | 14109 | 2.23% |
| 24 Apr 2023 | 276.05 | 277.95 | 282.90 | 275.05 | 22917 | -0.18% |
| 21 Apr 2023 | 276.55 | 282.35 | 282.70 | 273.00 | 8372 | -1.11% |
| 20 Apr 2023 | 279.65 | 281.40 | 289.00 | 276.05 | 9704 | 0.87% |
| 19 Apr 2023 | 277.25 | 272.40 | 289.95 | 270.10 | 51784 | 2.31% |
| 18 Apr 2023 | 271.00 | 271.85 | 274.90 | 269.20 | 13434 | 0.31% |
| 17 Apr 2023 | 270.15 | 271.90 | 272.15 | 264.95 | 16448 | -0.64% |
| 13 Apr 2023 | 271.90 | 271.50 | 273.60 | 264.65 | 97426 | 0.52% |
| 12 Apr 2023 | 270.50 | 277.90 | 279.10 | 268.00 | 29904 | -2.72% |
| 11 Apr 2023 | 278.05 | 276.05 | 283.55 | 276.05 | 30514 | 0.82% |
| 10 Apr 2023 | 275.80 | 280.00 | 285.90 | 275.00 | 16267 | -1.27% |
| 06 Apr 2023 | 279.35 | 267.50 | 282.00 | 265.05 | 74155 | 5.16% |
| 05 Apr 2023 | 265.65 | 270.00 | 270.00 | 262.05 | 15041 | 0.08% |
| 03 Apr 2023 | 265.45 | 261.85 | 267.00 | 258.95 | 21571 | 3.13% |
| 31 Mar 2023 | 257.40 | 254.00 | 263.30 | 252.15 | 45503 | 1.40% |
| 29 Mar 2023 | 253.85 | 245.85 | 258.00 | 239.00 | 58516 | 3.68% |
| 28 Mar 2023 | 244.85 | 243.00 | 255.35 | 240.00 | 70970 | 0.87% |
| 27 Mar 2023 | 242.75 | 262.05 | 262.05 | 237.05 | 75767 | -7.42% |
| 24 Mar 2023 | 262.20 | 269.95 | 270.95 | 261.00 | 6910 | -1.94% |
| 23 Mar 2023 | 267.40 | 270.10 | 271.45 | 265.00 | 12542 | -0.61% |
| 22 Mar 2023 | 269.05 | 271.80 | 272.00 | 266.65 | 17806 | -1.01% |
| 21 Mar 2023 | 271.80 | 262.55 | 272.00 | 262.10 | 27168 | 4.14% |
| 20 Mar 2023 | 261.00 | 270.00 | 271.35 | 258.60 | 16962 | -3.15% |
| 17 Mar 2023 | 269.50 | 280.00 | 280.00 | 267.00 | 10503 | 1.07% |
| 16 Mar 2023 | 266.65 | 272.30 | 274.45 | 264.60 | 11195 | -1.71% |
| 15 Mar 2023 | 271.30 | 278.00 | 278.00 | 269.00 | 21125 | 0.22% |
| 14 Mar 2023 | 270.70 | 275.00 | 276.80 | 262.40 | 36343 | -1.85% |
| 13 Mar 2023 | 275.80 | 280.55 | 281.45 | 274.20 | 26214 | -1.64% |
| 10 Mar 2023 | 280.40 | 283.00 | 284.75 | 277.00 | 18680 | -0.67% |
| 09 Mar 2023 | 282.30 | 299.00 | 299.00 | 279.15 | 70434 | -5.14% |
| 08 Mar 2023 | 297.60 | 290.45 | 299.90 | 286.00 | 17121 | 2.37% |
| 06 Mar 2023 | 290.70 | 290.00 | 298.15 | 288.55 | 14667 | 0.09% |
| 03 Mar 2023 | 290.45 | 284.10 | 295.00 | 282.05 | 35036 | 3.66% |
| 02 Mar 2023 | 280.20 | 279.50 | 285.00 | 275.10 | 23755 | 0.13% |
| 01 Mar 2023 | 279.85 | 266.50 | 283.95 | 265.00 | 46511 | 6.29% |
| 28 Feb 2023 | 263.30 | 271.60 | 272.95 | 261.00 | 22290 | -2.73% |
| 27 Feb 2023 | 270.70 | 272.30 | 274.45 | 265.95 | 19318 | -0.59% |
| 24 Feb 2023 | 272.30 | 278.95 | 280.70 | 270.00 | 13571 | -1.55% |
| 23 Feb 2023 | 276.60 | 288.00 | 293.20 | 275.00 | 25396 | -3.02% |
| 22 Feb 2023 | 285.20 | 292.60 | 303.45 | 282.00 | 81834 | -2.65% |
| 21 Feb 2023 | 292.95 | 286.00 | 294.70 | 283.40 | 33024 | 3.37% |
| 20 Feb 2023 | 283.40 | 285.05 | 289.45 | 281.75 | 15611 | -1.17% |
| 17 Feb 2023 | 286.75 | 286.00 | 295.70 | 282.55 | 76618 | 1.77% |
| 16 Feb 2023 | 281.75 | 283.05 | 286.70 | 280.60 | 18912 | -0.76% |
| 15 Feb 2023 | 283.90 | 281.10 | 288.95 | 279.75 | 28456 | 1.00% |
| 14 Feb 2023 | 281.10 | 293.75 | 295.20 | 275.00 | 87630 | -3.35% |
| 13 Feb 2023 | 290.85 | 303.00 | 308.00 | 288.40 | 69444 | -4.69% |
| 10 Feb 2023 | 305.15 | 277.00 | 313.90 | 277.00 | 567700 | 14.35% |
| 09 Feb 2023 | 266.85 | 266.55 | 269.00 | 261.20 | 19249 | 1.16% |
| 08 Feb 2023 | 263.80 | 262.60 | 267.00 | 259.55 | 14361 | 0.44% |
| 07 Feb 2023 | 262.65 | 256.50 | 265.00 | 253.15 | 16071 | 2.46% |
| 06 Feb 2023 | 256.35 | 256.80 | 258.00 | 253.05 | 11367 | -0.18% |
| 03 Feb 2023 | 256.80 | 264.00 | 265.05 | 254.20 | 20806 | -1.59% |
| 02 Feb 2023 | 260.95 | 250.00 | 263.00 | 250.00 | 7193 | 0.02% |
| 01 Feb 2023 | 260.90 | 267.25 | 267.25 | 256.40 | 42669 | 0.54% |
| 31 Jan 2023 | 259.50 | 250.55 | 262.00 | 246.05 | 22240 | 3.61% |
| 30 Jan 2023 | 250.45 | 254.05 | 254.90 | 248.05 | 9957 | -0.36% |
| 27 Jan 2023 | 251.35 | 255.25 | 255.70 | 250.00 | 33353 | -2.01% |
| 25 Jan 2023 | 256.50 | 258.00 | 260.05 | 252.15 | 28593 | -1.02% |
| 24 Jan 2023 | 259.15 | 260.05 | 266.20 | 258.20 | 27347 | -0.50% |
| 23 Jan 2023 | 260.45 | 268.05 | 268.05 | 258.20 | 39234 | -2.80% |
| 20 Jan 2023 | 267.95 | 264.45 | 270.10 | 261.05 | 49628 | 2.12% |
| 19 Jan 2023 | 262.40 | 243.05 | 267.85 | 238.95 | 218067 | 6.23% |
| 18 Jan 2023 | 247.00 | 256.00 | 256.00 | 244.60 | 53359 | -3.38% |
| 17 Jan 2023 | 255.65 | 258.00 | 258.00 | 254.00 | 16175 | -0.83% |
| 16 Jan 2023 | 257.80 | 259.30 | 262.95 | 256.85 | 20065 | -0.58% |
| 13 Jan 2023 | 259.30 | 265.00 | 265.20 | 258.00 | 29476 | -2.04% |
| 12 Jan 2023 | 264.70 | 266.30 | 267.95 | 262.60 | 19719 | -0.21% |
| 11 Jan 2023 | 265.25 | 262.60 | 266.55 | 262.00 | 11053 | 1.05% |
| 10 Jan 2023 | 262.50 | 263.90 | 265.30 | 260.65 | 17196 | -0.47% |
| 09 Jan 2023 | 263.75 | 273.15 | 273.70 | 262.50 | 68983 | -3.32% |
| 06 Jan 2023 | 272.80 | 268.55 | 295.00 | 256.85 | 35785 | 2.59% |
| 05 Jan 2023 | 265.90 | 266.10 | 269.90 | 261.85 | 17209 | -0.04% |
| 04 Jan 2023 | 266.00 | 274.50 | 274.50 | 261.95 | 47575 | -1.65% |
| 03 Jan 2023 | 270.45 | 277.05 | 277.10 | 267.65 | 54823 | -1.62% |
| 02 Jan 2023 | 274.90 | 276.30 | 279.45 | 272.10 | 28516 | 1.35% |
| 30 Dec 2022 | 271.25 | 272.10 | 284.70 | 267.55 | 66753 | 0.65% |
| 29 Dec 2022 | 269.50 | 273.20 | 278.90 | 265.00 | 34805 | -2.57% |
| 28 Dec 2022 | 276.60 | 279.90 | 281.95 | 275.00 | 19741 | -0.54% |
| 27 Dec 2022 | 278.10 | 273.10 | 280.50 | 270.40 | 25408 | 2.11% |
| 26 Dec 2022 | 272.35 | 255.20 | 278.00 | 255.20 | 45455 | 2.81% |
| 23 Dec 2022 | 264.90 | 275.95 | 275.95 | 260.20 | 43731 | -4.16% |
| 22 Dec 2022 | 276.40 | 283.85 | 283.85 | 266.05 | 44593 | -0.90% |
| 21 Dec 2022 | 278.90 | 296.85 | 296.85 | 271.00 | 71526 | -4.39% |
| 20 Dec 2022 | 291.70 | 294.95 | 294.95 | 288.00 | 14433 | -0.41% |
| 19 Dec 2022 | 292.90 | 294.50 | 298.40 | 287.50 | 19274 | -0.54% |
| 16 Dec 2022 | 294.50 | 287.00 | 297.00 | 286.15 | 35390 | 2.10% |
| 15 Dec 2022 | 288.45 | 289.85 | 293.60 | 288.00 | 20181 | -0.45% |
| 14 Dec 2022 | 289.75 | 285.15 | 305.55 | 284.00 | 202902 | 1.90% |
| 13 Dec 2022 | 284.35 | 283.15 | 291.00 | 278.15 | 81932 | 0.82% |
| 12 Dec 2022 | 282.05 | 284.95 | 287.00 | 276.00 | 32169 | 0.53% |
| 09 Dec 2022 | 280.55 | 294.00 | 294.00 | 276.00 | 60306 | -3.39% |
| 08 Dec 2022 | 290.40 | 282.20 | 292.70 | 282.20 | 25360 | 1.79% |
| 07 Dec 2022 | 285.30 | 282.45 | 288.40 | 278.05 | 21053 | 0.09% |
| 06 Dec 2022 | 285.05 | 288.60 | 290.00 | 279.20 | 32968 | -0.94% |
| 05 Dec 2022 | 287.75 | 293.75 | 296.50 | 285.00 | 26710 | -0.33% |
| 02 Dec 2022 | 288.70 | 284.00 | 298.90 | 284.00 | 68229 | 0.84% |
| 01 Dec 2022 | 286.30 | 289.00 | 293.75 | 284.05 | 68606 | 0.37% |
| 30 Nov 2022 | 285.25 | 282.05 | 286.05 | 280.00 | 23803 | 1.77% |
| 29 Nov 2022 | 280.30 | 287.00 | 287.00 | 279.00 | 34722 | -2.33% |
| 28 Nov 2022 | 287.00 | 287.95 | 290.45 | 284.20 | 34120 | 0.60% |
| 25 Nov 2022 | 285.30 | 290.85 | 290.85 | 279.50 | 75789 | -0.99% |
| 24 Nov 2022 | 288.15 | 292.80 | 298.00 | 287.00 | 34834 | 0.03% |
| 23 Nov 2022 | 288.05 | 286.50 | 290.00 | 282.00 | 36113 | 1.68% |
| 22 Nov 2022 | 283.30 | 284.10 | 287.95 | 281.00 | 39318 | 0.51% |
| 21 Nov 2022 | 281.85 | 298.90 | 298.90 | 280.05 | 35970 | -1.74% |
| 18 Nov 2022 | 286.85 | 284.00 | 289.95 | 279.00 | 55767 | -0.33% |
| 17 Nov 2022 | 287.80 | 295.00 | 297.25 | 278.05 | 205942 | -1.18% |
| 16 Nov 2022 | 291.25 | 305.00 | 309.45 | 288.30 | 157885 | -4.40% |
| 15 Nov 2022 | 304.65 | 320.40 | 320.40 | 303.00 | 110026 | -3.18% |
| 14 Nov 2022 | 314.65 | 337.00 | 339.80 | 312.30 | 110555 | -6.06% |
| 11 Nov 2022 | 334.95 | 320.00 | 345.00 | 320.00 | 661785 | 12.87% |
| 10 Nov 2022 | 296.75 | 318.00 | 325.95 | 286.20 | 160052 | -6.68% |
| 09 Nov 2022 | 318.00 | 324.00 | 334.00 | 316.10 | 95386 | -0.06% |
| 07 Nov 2022 | 318.20 | 323.90 | 326.75 | 317.05 | 40221 | -0.62% |
| 04 Nov 2022 | 320.20 | 319.90 | 328.30 | 315.35 | 77013 | 1.35% |
| 03 Nov 2022 | 315.95 | 309.90 | 320.10 | 308.00 | 58668 | 0.60% |
| 02 Nov 2022 | 314.05 | 312.90 | 317.55 | 308.70 | 82631 | 1.45% |
| 01 Nov 2022 | 309.55 | 307.50 | 315.30 | 297.55 | 86934 | 0.78% |
| 31 Oct 2022 | 307.15 | 308.00 | 311.95 | 299.00 | 81469 | -0.08% |
| 28 Oct 2022 | 307.40 | 308.00 | 316.75 | 301.00 | 130751 | -0.60% |
| 27 Oct 2022 | 309.25 | 281.00 | 324.70 | 280.50 | 454448 | 10.37% |
| 25 Oct 2022 | 280.20 | 269.65 | 295.45 | 263.00 | 325739 | 3.91% |
| 24 Oct 2022 | 269.65 | 263.00 | 271.00 | 263.00 | 76588 | 4.80% |
| 21 Oct 2022 | 257.30 | 254.00 | 260.00 | 252.00 | 59915 | 1.10% |
| 20 Oct 2022 | 254.50 | 249.00 | 264.00 | 249.00 | 148261 | 1.82% |
| 19 Oct 2022 | 249.95 | 253.00 | 257.95 | 244.60 | 117201 | 0.22% |
| 18 Oct 2022 | 249.40 | 253.15 | 253.15 | 242.05 | 69966 | 0.50% |
| 17 Oct 2022 | 248.15 | 258.00 | 258.00 | 242.50 | 39803 | -0.52% |
| 14 Oct 2022 | 249.45 | 258.00 | 258.00 | 247.25 | 29033 | 0.20% |
| 13 Oct 2022 | 248.95 | 255.30 | 255.90 | 248.10 | 23388 | -3.21% |
| 12 Oct 2022 | 257.20 | 248.80 | 260.00 | 248.80 | 40684 | 2.65% |
| 11 Oct 2022 | 250.55 | 258.90 | 258.90 | 249.00 | 64093 | -2.22% |
| 10 Oct 2022 | 256.25 | 256.00 | 258.65 | 250.50 | 50562 | -0.93% |
| 07 Oct 2022 | 258.65 | 267.95 | 269.00 | 255.55 | 69107 | -2.36% |
| 06 Oct 2022 | 264.90 | 254.00 | 272.00 | 252.90 | 274238 | 5.69% |
| 04 Oct 2022 | 250.65 | 243.95 | 252.30 | 240.95 | 177917 | 5.60% |
| 03 Oct 2022 | 237.35 | 254.90 | 255.05 | 234.25 | 84354 | -6.41% |
| 30 Sep 2022 | 253.60 | 248.95 | 260.00 | 232.30 | 79626 | 2.63% |
| 29 Sep 2022 | 247.10 | 239.00 | 263.20 | 236.15 | 173990 | 6.10% |
| 28 Sep 2022 | 232.90 | 229.00 | 236.65 | 220.00 | 70798 | 0.11% |
| 27 Sep 2022 | 232.65 | 235.30 | 243.00 | 230.00 | 39556 | -0.85% |
| 26 Sep 2022 | 234.65 | 248.75 | 251.50 | 231.55 | 107916 | -5.67% |
| 23 Sep 2022 | 248.75 | 269.70 | 269.70 | 245.10 | 74313 | -4.40% |
| 22 Sep 2022 | 260.20 | 263.00 | 263.00 | 257.50 | 207477 | 0.23% |
| 21 Sep 2022 | 259.60 | 254.00 | 261.90 | 252.00 | 176527 | 4.42% |
| 20 Sep 2022 | 248.60 | 267.00 | 268.00 | 245.05 | 227098 | -3.77% |
| 19 Sep 2022 | 258.35 | 250.50 | 264.30 | 250.00 | 463890 | 4.03% |
| 16 Sep 2022 | 248.35 | 250.00 | 258.00 | 235.80 | 495923 | 1.47% |
| 15 Sep 2022 | 244.75 | 218.75 | 260.30 | 218.75 | 2292831 | 12.81% |
| 14 Sep 2022 | 216.95 | 212.00 | 223.70 | 209.25 | 397421 | 1.14% |
| 13 Sep 2022 | 214.50 | 204.00 | 226.80 | 201.15 | 1114082 | 9.44% |
| 12 Sep 2022 | 196.00 | 198.00 | 203.75 | 195.15 | 446428 | -1.88% |
| 09 Sep 2022 | 199.75 | 202.20 | 204.40 | 197.00 | 41755 | -1.11% |
| 08 Sep 2022 | 202.00 | 203.00 | 203.75 | 201.60 | 35432 | -0.17% |
| 07 Sep 2022 | 202.35 | 203.00 | 204.00 | 200.65 | 37619 | -0.47% |
| 06 Sep 2022 | 203.30 | 205.00 | 205.05 | 200.10 | 23691 | -0.42% |
| 05 Sep 2022 | 204.15 | 204.55 | 205.00 | 201.25 | 47822 | 0.77% |
| 02 Sep 2022 | 202.60 | 205.25 | 205.25 | 202.00 | 16098 | -0.27% |
| 01 Sep 2022 | 203.15 | 202.75 | 205.75 | 201.25 | 24795 | 0.20% |
| 30 Aug 2022 | 202.75 | 205.00 | 206.00 | 200.20 | 76505 | -0.32% |
| 29 Aug 2022 | 203.40 | 193.30 | 213.00 | 187.35 | 59883 | 4.66% |
| 26 Aug 2022 | 194.35 | 195.95 | 195.95 | 192.55 | 26747 | -0.28% |
| 25 Aug 2022 | 194.90 | 197.25 | 197.25 | 193.00 | 36251 | -0.20% |
| 24 Aug 2022 | 195.30 | 193.90 | 197.25 | 193.05 | 22429 | 0.72% |
| 23 Aug 2022 | 193.90 | 194.75 | 195.20 | 192.35 | 20180 | 0.52% |
| 22 Aug 2022 | 192.90 | 190.90 | 197.50 | 184.50 | 113187 | 2.06% |
| 19 Aug 2022 | 189.00 | 195.00 | 195.00 | 187.05 | 30199 | -2.33% |
| 18 Aug 2022 | 193.50 | 195.45 | 196.00 | 192.15 | 47041 | -0.05% |
| 17 Aug 2022 | 193.60 | 195.00 | 196.95 | 191.20 | 33404 | 0.05% |
| 16 Aug 2022 | 193.50 | 194.00 | 200.50 | 191.00 | 41065 | 0.49% |
| 12 Aug 2022 | 192.55 | 192.50 | 193.90 | 189.10 | 19311 | 2.18% |
| 11 Aug 2022 | 188.45 | 194.95 | 194.95 | 188.00 | 30204 | 0.69% |
| 10 Aug 2022 | 187.15 | 197.15 | 197.15 | 185.40 | 44409 | -3.21% |
| 08 Aug 2022 | 193.35 | 199.95 | 199.95 | 192.10 | 142571 | 5.77% |
| 05 Aug 2022 | 182.80 | 184.60 | 188.00 | 181.15 | 28631 | -1.14% |
| 04 Aug 2022 | 184.90 | 187.00 | 187.85 | 182.30 | 28545 | -0.14% |
| 03 Aug 2022 | 185.15 | 185.00 | 186.00 | 181.00 | 24239 | 0.46% |
| 02 Aug 2022 | 184.30 | 185.60 | 188.30 | 182.20 | 32912 | 0.08% |
| 01 Aug 2022 | 184.15 | 184.45 | 186.00 | 182.55 | 15045 | 0.79% |
| 29 Jul 2022 | 182.70 | 184.00 | 185.45 | 178.00 | 20232 | -0.41% |
| 28 Jul 2022 | 183.45 | 185.25 | 185.25 | 183.00 | 14024 | -0.03% |
| 27 Jul 2022 | 183.50 | 189.00 | 189.00 | 181.65 | 24115 | -0.70% |
| 26 Jul 2022 | 184.80 | 187.15 | 187.15 | 184.00 | 15539 | -1.26% |
| 25 Jul 2022 | 187.15 | 188.95 | 188.95 | 184.00 | 12270 | 0.00% |
| 22 Jul 2022 | 187.15 | 187.35 | 189.15 | 184.15 | 16507 | 0.89% |
| 21 Jul 2022 | 185.50 | 185.70 | 186.50 | 183.15 | 13534 | 0.41% |
| 20 Jul 2022 | 184.75 | 187.15 | 188.90 | 182.00 | 23980 | -0.32% |
| 19 Jul 2022 | 185.35 | 185.00 | 188.90 | 184.00 | 31016 | 0.60% |
| 18 Jul 2022 | 184.25 | 189.50 | 189.50 | 181.00 | 39019 | -0.54% |
| 15 Jul 2022 | 185.25 | 180.75 | 193.20 | 178.90 | 292841 | 3.46% |
| 14 Jul 2022 | 179.05 | 177.40 | 181.00 | 176.55 | 52313 | -0.22% |
| 13 Jul 2022 | 179.45 | 177.85 | 190.80 | 174.30 | 19327 | 1.87% |
| 12 Jul 2022 | 176.15 | 179.95 | 181.25 | 173.40 | 13666 | -1.29% |
| 11 Jul 2022 | 178.45 | 170.00 | 182.55 | 169.25 | 18967 | 4.91% |
| 08 Jul 2022 | 170.10 | 172.45 | 175.00 | 168.15 | 7600 | -0.41% |
| 07 Jul 2022 | 170.80 | 167.75 | 172.40 | 167.60 | 13408 | 2.83% |
| 06 Jul 2022 | 166.10 | 167.00 | 170.00 | 163.00 | 10810 | 0.15% |
| 05 Jul 2022 | 165.85 | 169.80 | 172.90 | 165.00 | 19005 | -2.33% |
| 04 Jul 2022 | 169.80 | 163.00 | 172.05 | 163.00 | 10062 | 1.16% |
| 01 Jul 2022 | 167.85 | 172.25 | 172.25 | 166.30 | 8303 | -1.58% |
| 30 Jun 2022 | 170.55 | 173.20 | 173.30 | 170.00 | 2192 | -0.58% |
| 29 Jun 2022 | 171.55 | 170.00 | 173.05 | 169.05 | 4947 | 0.00% |
| 28 Jun 2022 | 171.55 | 173.30 | 174.95 | 170.05 | 2924 | -1.12% |
| 27 Jun 2022 | 173.50 | 175.05 | 176.85 | 171.05 | 4804 | 0.06% |
| 24 Jun 2022 | 173.40 | 171.60 | 175.10 | 170.80 | 5167 | 1.97% |
| 23 Jun 2022 | 170.05 | 172.50 | 172.50 | 166.60 | 7088 | 2.44% |
| 22 Jun 2022 | 166.00 | 172.95 | 172.95 | 164.85 | 7588 | -1.16% |
| 21 Jun 2022 | 167.95 | 165.25 | 169.55 | 143.80 | 22621 | 1.63% |
| 20 Jun 2022 | 165.25 | 188.00 | 193.30 | 157.25 | 118445 | -5.84% |
| 17 Jun 2022 | 175.50 | 165.00 | 179.80 | 165.00 | 13388 | 4.40% |
| 16 Jun 2022 | 168.10 | 179.90 | 179.90 | 165.10 | 20438 | -1.64% |
| 15 Jun 2022 | 170.90 | 176.75 | 176.75 | 168.00 | 24581 | -2.79% |
| 14 Jun 2022 | 175.80 | 179.65 | 179.65 | 172.45 | 7753 | -1.21% |
| 13 Jun 2022 | 177.95 | 179.00 | 180.95 | 175.00 | 14836 | -1.74% |
| 10 Jun 2022 | 181.10 | 182.90 | 182.90 | 179.00 | 11456 | -0.06% |
| 09 Jun 2022 | 181.20 | 188.50 | 190.00 | 179.50 | 37814 | -4.53% |
| 08 Jun 2022 | 189.80 | 192.00 | 192.00 | 188.45 | 4777 | -0.55% |
| 07 Jun 2022 | 190.85 | 187.10 | 195.70 | 186.95 | 11985 | 1.49% |
| 06 Jun 2022 | 188.05 | 187.50 | 191.05 | 187.05 | 4848 | -0.87% |
| 03 Jun 2022 | 189.70 | 191.65 | 191.65 | 188.70 | 11907 | -0.08% |
| 02 Jun 2022 | 189.85 | 191.35 | 191.55 | 187.55 | 10615 | 0.18% |
| 01 Jun 2022 | 189.50 | 196.35 | 196.35 | 188.35 | 17734 | -1.28% |
| 31 May 2022 | 191.95 | 190.75 | 193.00 | 190.00 | 19157 | 0.71% |
| 30 May 2022 | 190.60 | 206.00 | 207.85 | 188.95 | 51665 | 0.29% |
| 27 May 2022 | 190.05 | 191.25 | 194.80 | 188.50 | 26886 | 0.32% |
| 26 May 2022 | 189.45 | 194.00 | 197.00 | 186.25 | 20064 | -0.37% |
| 25 May 2022 | 190.15 | 201.55 | 201.55 | 190.00 | 16328 | -4.73% |
| 24 May 2022 | 199.60 | 200.00 | 204.45 | 198.50 | 24016 | -1.43% |
| 23 May 2022 | 202.50 | 209.00 | 210.95 | 201.65 | 41010 | -3.09% |
| 20 May 2022 | 208.95 | 212.25 | 220.00 | 206.90 | 24640 | -0.59% |
| 19 May 2022 | 210.20 | 211.15 | 215.55 | 202.00 | 36449 | -2.26% |
| 18 May 2022 | 215.05 | 240.00 | 240.00 | 208.60 | 246807 | -13.41% |
| 17 May 2022 | 248.35 | 252.85 | 252.85 | 241.00 | 29319 | -0.80% |
| 16 May 2022 | 250.35 | 258.00 | 258.00 | 243.50 | 3843 | 1.75% |
| 13 May 2022 | 246.05 | 260.00 | 260.00 | 242.05 | 6255 | 0.00% |
| 12 May 2022 | 246.05 | 257.05 | 257.05 | 245.00 | 7550 | -4.28% |
| 11 May 2022 | 257.05 | 263.85 | 264.00 | 250.00 | 9308 | -1.61% |
| 10 May 2022 | 261.25 | 262.65 | 264.15 | 261.00 | 4282 | 0.46% |
| 09 May 2022 | 260.05 | 265.00 | 265.35 | 260.00 | 5286 | -1.78% |
| 06 May 2022 | 264.75 | 269.10 | 293.80 | 264.00 | 25754 | -1.62% |
| 05 May 2022 | 269.10 | 269.10 | 275.50 | 266.15 | 3914 | 0.00% |
| 04 May 2022 | 269.10 | 275.25 | 278.60 | 266.00 | 12779 | -2.46% |
| 02 May 2022 | 275.90 | 271.50 | 277.10 | 270.80 | 4648 | -0.65% |
| 29 Apr 2022 | 277.70 | 277.95 | 279.35 | 275.05 | 5294 | 0.91% |
| 28 Apr 2022 | 275.20 | 278.65 | 279.35 | 275.00 | 2022 | -0.25% |
| 27 Apr 2022 | 275.90 | 280.00 | 280.85 | 274.45 | 9002 | -1.99% |
| 26 Apr 2022 | 281.50 | 287.00 | 287.00 | 280.00 | 4011 | 0.70% |
| 25 Apr 2022 | 279.55 | 286.00 | 286.00 | 277.10 | 7859 | -1.93% |
| 22 Apr 2022 | 285.05 | 288.75 | 289.70 | 283.75 | 4381 | -0.59% |
| 21 Apr 2022 | 286.75 | 286.95 | 294.00 | 285.00 | 6492 | 0.90% |
| 20 Apr 2022 | 284.20 | 291.00 | 295.00 | 282.40 | 6696 | -1.46% |
| 19 Apr 2022 | 288.40 | 290.45 | 296.25 | 283.30 | 23441 | 0.26% |
| 18 Apr 2022 | 287.65 | 296.45 | 297.85 | 283.00 | 21334 | -2.97% |
| 13 Apr 2022 | 296.45 | 291.45 | 299.95 | 290.00 | 28612 | 2.67% |
| 12 Apr 2022 | 288.75 | 288.45 | 290.00 | 283.20 | 12887 | 1.09% |
| 11 Apr 2022 | 285.65 | 284.85 | 288.35 | 282.85 | 11175 | 1.28% |
| 08 Apr 2022 | 282.05 | 285.25 | 286.00 | 281.20 | 18595 | -1.12% |
| 07 Apr 2022 | 285.25 | 287.30 | 290.00 | 280.40 | 27688 | 0.18% |
| 06 Apr 2022 | 284.75 | 285.75 | 290.85 | 280.00 | 10421 | -0.35% |
| 05 Apr 2022 | 285.75 | 285.90 | 292.00 | 282.45 | 34307 | 2.18% |
| 04 Apr 2022 | 279.65 | 274.40 | 284.00 | 270.50 | 20106 | 2.93% |
| 01 Apr 2022 | 271.70 | 264.80 | 273.00 | 261.95 | 12699 | 4.34% |
| 31 Mar 2022 | 260.40 | 267.70 | 267.70 | 258.30 | 22594 | 0.54% |
| 30 Mar 2022 | 259.00 | 260.50 | 270.00 | 258.20 | 19957 | -0.58% |
| 29 Mar 2022 | 260.50 | 256.70 | 276.00 | 255.00 | 76177 | 1.50% |
| 28 Mar 2022 | 256.65 | 262.95 | 268.75 | 256.00 | 21738 | -2.84% |
| 25 Mar 2022 | 264.15 | 270.40 | 274.45 | 262.65 | 17848 | -2.90% |
| 24 Mar 2022 | 272.05 | 275.00 | 275.00 | 270.05 | 12078 | -0.77% |
| 23 Mar 2022 | 274.15 | 277.00 | 277.00 | 273.10 | 16253 | -0.09% |
| 22 Mar 2022 | 274.40 | 278.50 | 281.65 | 272.05 | 27994 | -1.91% |
| 21 Mar 2022 | 279.75 | 285.00 | 285.30 | 278.20 | 14316 | -1.32% |
| 17 Mar 2022 | 283.50 | 287.00 | 287.00 | 282.55 | 10870 | -0.33% |
| 16 Mar 2022 | 284.45 | 282.00 | 287.00 | 281.75 | 9584 | 1.46% |
| 15 Mar 2022 | 280.35 | 286.45 | 286.45 | 278.80 | 26601 | 0.20% |
| 14 Mar 2022 | 279.80 | 279.40 | 281.95 | 277.60 | 16387 | 0.11% |
| 11 Mar 2022 | 279.50 | 279.65 | 282.75 | 276.25 | 9414 | 0.00% |
| 10 Mar 2022 | 279.50 | 289.80 | 290.00 | 275.00 | 36075 | 0.98% |
| 09 Mar 2022 | 276.80 | 274.00 | 280.00 | 270.35 | 9167 | 2.16% |
| 08 Mar 2022 | 270.95 | 267.00 | 274.60 | 267.00 | 8975 | 0.06% |
| 07 Mar 2022 | 270.80 | 280.80 | 280.80 | 269.60 | 7368 | -3.97% |
| 04 Mar 2022 | 282.00 | 285.70 | 285.95 | 279.00 | 4611 | -1.30% |
| 03 Mar 2022 | 285.70 | 287.00 | 298.05 | 280.00 | 9445 | 0.58% |
| 02 Mar 2022 | 284.05 | 284.95 | 289.75 | 275.00 | 7685 | -0.77% |
| 28 Feb 2022 | 286.25 | 286.00 | 289.80 | 253.95 | 14567 | 2.53% |
| 25 Feb 2022 | 279.20 | 272.95 | 283.90 | 263.50 | 20286 | 6.14% |
| 24 Feb 2022 | 263.05 | 273.00 | 280.70 | 255.65 | 25717 | -7.72% |
| 23 Feb 2022 | 285.05 | 280.10 | 288.00 | 278.25 | 13739 | 1.48% |
| 22 Feb 2022 | 280.90 | 288.70 | 290.00 | 280.00 | 15213 | -3.25% |
| 21 Feb 2022 | 290.35 | 309.95 | 309.95 | 289.90 | 19449 | -5.15% |
| 18 Feb 2022 | 306.10 | 313.95 | 313.95 | 305.00 | 10051 | -1.07% |
| 17 Feb 2022 | 309.40 | 315.00 | 315.00 | 306.00 | 16484 | -0.69% |
| 16 Feb 2022 | 311.55 | 330.00 | 330.85 | 306.80 | 48216 | -4.18% |
| 15 Feb 2022 | 325.15 | 330.00 | 330.00 | 313.05 | 8267 | 1.58% |
| 14 Feb 2022 | 320.10 | 323.00 | 330.00 | 318.40 | 15948 | -4.42% |
| 11 Feb 2022 | 334.90 | 344.65 | 346.90 | 318.80 | 9849 | -2.83% |
| 10 Feb 2022 | 344.65 | 343.00 | 346.85 | 339.00 | 7362 | -0.13% |
| 09 Feb 2022 | 345.10 | 345.70 | 349.40 | 343.50 | 7514 | -0.17% |
| 08 Feb 2022 | 345.70 | 347.95 | 349.85 | 343.15 | 5391 | -0.65% |
| 07 Feb 2022 | 347.95 | 349.05 | 350.15 | 346.20 | 2534 | -1.15% |
| 04 Feb 2022 | 352.00 | 351.40 | 358.00 | 350.00 | 6625 | -0.58% |
| 03 Feb 2022 | 354.05 | 362.00 | 365.50 | 352.00 | 16330 | -0.70% |
| 02 Feb 2022 | 356.55 | 351.40 | 359.95 | 349.30 | 20433 | 1.86% |
| 01 Feb 2022 | 350.05 | 355.95 | 355.95 | 346.85 | 4862 | -0.13% |
| 31 Jan 2022 | 350.50 | 352.55 | 357.90 | 350.00 | 6351 | -0.58% |
| 28 Jan 2022 | 352.55 | 346.85 | 358.00 | 343.30 | 6256 | 1.72% |
| 27 Jan 2022 | 346.60 | 340.80 | 350.00 | 337.50 | 8322 | 1.70% |
| 25 Jan 2022 | 340.80 | 342.00 | 350.65 | 336.10 | 27223 | -1.74% |
| 24 Jan 2022 | 346.85 | 356.90 | 357.95 | 345.00 | 14150 | -2.02% |
| 21 Jan 2022 | 354.00 | 357.00 | 358.95 | 353.05 | 6175 | -0.95% |
| 20 Jan 2022 | 357.40 | 357.20 | 360.00 | 354.00 | 8996 | 0.31% |
| 19 Jan 2022 | 356.30 | 366.80 | 366.80 | 356.00 | 11398 | -1.90% |
| 18 Jan 2022 | 363.20 | 365.25 | 369.20 | 361.95 | 12305 | -0.47% |
| 17 Jan 2022 | 364.90 | 362.45 | 366.85 | 353.25 | 19374 | 1.52% |
| 14 Jan 2022 | 359.45 | 355.50 | 364.35 | 355.50 | 18565 | 0.06% |
| 13 Jan 2022 | 359.25 | 371.30 | 371.80 | 356.95 | 23556 | -2.64% |
| 12 Jan 2022 | 369.00 | 356.00 | 374.05 | 353.70 | 37861 | 4.30% |
| 11 Jan 2022 | 353.80 | 354.95 | 354.95 | 352.00 | 4319 | 0.41% |
| 10 Jan 2022 | 352.35 | 356.00 | 356.00 | 351.55 | 12871 | 0.10% |
| 07 Jan 2022 | 352.00 | 354.00 | 356.95 | 349.90 | 14358 | -0.54% |
| 06 Jan 2022 | 353.90 | 356.00 | 357.55 | 351.75 | 8768 | -0.85% |
| 05 Jan 2022 | 356.95 | 354.00 | 358.90 | 354.00 | 5188 | 1.12% |
| 04 Jan 2022 | 353.00 | 358.55 | 358.55 | 351.05 | 5235 | -0.25% |
| 03 Jan 2022 | 353.90 | 353.00 | 358.85 | 349.85 | 11103 | 0.43% |
| 31 Dec 2021 | 352.40 | 353.95 | 353.95 | 348.05 | 5159 | 0.96% |
| 30 Dec 2021 | 349.05 | 353.80 | 354.00 | 348.20 | 3390 | -0.24% |
| 29 Dec 2021 | 349.90 | 354.10 | 354.30 | 348.20 | 7612 | -0.50% |
| 28 Dec 2021 | 351.65 | 354.80 | 360.95 | 350.70 | 5546 | -0.01% |
| 27 Dec 2021 | 351.70 | 352.05 | 354.80 | 345.65 | 3998 | -0.10% |
| 24 Dec 2021 | 352.05 | 345.05 | 360.00 | 345.05 | 6692 | 1.28% |
| 23 Dec 2021 | 347.60 | 350.00 | 351.45 | 347.00 | 7463 | -0.22% |
| 22 Dec 2021 | 348.35 | 349.95 | 352.25 | 346.00 | 7007 | 0.87% |
| 21 Dec 2021 | 345.35 | 353.00 | 357.80 | 343.60 | 9762 | -2.33% |
| 20 Dec 2021 | 353.60 | 349.05 | 367.00 | 342.00 | 18789 | 0.77% |
| 17 Dec 2021 | 350.90 | 356.25 | 357.35 | 349.95 | 12421 | -1.31% |
| 16 Dec 2021 | 355.55 | 360.40 | 370.05 | 352.00 | 14330 | -0.81% |
| 15 Dec 2021 | 358.45 | 364.00 | 369.50 | 351.00 | 11410 | -1.94% |
| 14 Dec 2021 | 365.55 | 367.05 | 372.00 | 365.00 | 11881 | -0.56% |
| 13 Dec 2021 | 367.60 | 369.95 | 372.10 | 366.35 | 10332 | 0.52% |
| 10 Dec 2021 | 365.70 | 358.20 | 372.25 | 358.20 | 13396 | 0.66% |
| 09 Dec 2021 | 363.30 | 365.00 | 368.90 | 360.10 | 12621 | -0.08% |
| 08 Dec 2021 | 363.60 | 362.00 | 365.85 | 360.85 | 7388 | 1.20% |
| 07 Dec 2021 | 359.30 | 360.00 | 363.95 | 357.00 | 7161 | 0.31% |
| 06 Dec 2021 | 358.20 | 360.85 | 362.90 | 357.95 | 7783 | 0.06% |
| 03 Dec 2021 | 358.00 | 366.00 | 366.00 | 354.65 | 13225 | -1.04% |
| 02 Dec 2021 | 361.75 | 362.75 | 365.25 | 358.30 | 8390 | 0.21% |
| 01 Dec 2021 | 361.00 | 359.75 | 363.50 | 355.95 | 9999 | 0.39% |
| 30 Nov 2021 | 359.60 | 356.35 | 375.00 | 350.00 | 6770 | 1.71% |
| 29 Nov 2021 | 353.55 | 365.00 | 367.30 | 351.45 | 20098 | -4.02% |
| 26 Nov 2021 | 368.35 | 367.00 | 373.85 | 367.00 | 15139 | -1.33% |
| 25 Nov 2021 | 373.30 | 374.75 | 374.90 | 370.00 | 6078 | 0.50% |
| 24 Nov 2021 | 371.45 | 373.00 | 376.00 | 370.40 | 12840 | -0.84% |
| 23 Nov 2021 | 374.60 | 378.00 | 384.40 | 373.00 | 20253 | -0.98% |
| 22 Nov 2021 | 378.30 | 387.80 | 391.75 | 376.25 | 11686 | -2.45% |
| 18 Nov 2021 | 387.80 | 388.00 | 391.50 | 386.00 | 11185 | -0.72% |
| 17 Nov 2021 | 390.60 | 394.85 | 394.85 | 389.20 | 10622 | -0.38% |
| 16 Nov 2021 | 392.10 | 389.50 | 395.00 | 388.00 | 9885 | 0.56% |
| 15 Nov 2021 | 389.90 | 390.00 | 393.00 | 387.70 | 10171 | -0.46% |
| 12 Nov 2021 | 391.70 | 393.50 | 393.55 | 389.20 | 7006 | 0.20% |
| 11 Nov 2021 | 390.90 | 393.75 | 397.10 | 389.00 | 8553 | -0.34% |
| 10 Nov 2021 | 392.25 | 388.00 | 394.50 | 388.00 | 9312 | -0.14% |
| 09 Nov 2021 | 392.80 | 389.25 | 396.90 | 389.25 | 11879 | 0.91% |
| 08 Nov 2021 | 389.25 | 388.50 | 403.00 | 387.20 | 43652 | 0.14% |
| 04 Nov 2021 | 388.70 | 394.00 | 394.00 | 385.00 | 3957 | 0.49% |
| 03 Nov 2021 | 386.80 | 385.00 | 392.00 | 385.00 | 16295 | -0.40% |
| 02 Nov 2021 | 388.35 | 389.95 | 391.75 | 387.00 | 13835 | -0.12% |
| 01 Nov 2021 | 388.80 | 399.90 | 399.90 | 386.50 | 13411 | -0.96% |
| 29 Oct 2021 | 392.55 | 385.30 | 402.00 | 383.00 | 19267 | 1.88% |
| 28 Oct 2021 | 385.30 | 393.00 | 393.00 | 384.50 | 10869 | -1.48% |
| 27 Oct 2021 | 391.10 | 391.45 | 395.90 | 387.85 | 12517 | 0.50% |
| 26 Oct 2021 | 389.15 | 387.60 | 391.65 | 386.85 | 8980 | 0.69% |
| 25 Oct 2021 | 386.50 | 389.00 | 395.15 | 383.00 | 12912 | -1.48% |
| 22 Oct 2021 | 392.30 | 387.15 | 402.05 | 387.15 | 22870 | -0.19% |
| 21 Oct 2021 | 393.05 | 394.90 | 395.30 | 389.85 | 9716 | 0.51% |
| 20 Oct 2021 | 391.05 | 401.15 | 404.90 | 384.65 | 23878 | -2.52% |
| 19 Oct 2021 | 401.15 | 408.00 | 409.90 | 399.65 | 23468 | -1.45% |
| 18 Oct 2021 | 407.05 | 406.95 | 410.50 | 404.00 | 25693 | 0.02% |
| 14 Oct 2021 | 406.95 | 412.50 | 412.50 | 405.00 | 18661 | -0.40% |
| 13 Oct 2021 | 408.60 | 412.00 | 417.50 | 407.20 | 24953 | -1.22% |
| 12 Oct 2021 | 413.65 | 404.00 | 419.00 | 403.25 | 43897 | 2.55% |
| 11 Oct 2021 | 403.35 | 406.05 | 411.95 | 401.00 | 28118 | -0.66% |
| 08 Oct 2021 | 406.05 | 419.75 | 419.75 | 403.00 | 15460 | -0.87% |
| 07 Oct 2021 | 409.60 | 402.00 | 421.45 | 401.70 | 64170 | 1.78% |
| 06 Oct 2021 | 402.45 | 411.00 | 413.05 | 400.80 | 18781 | -1.65% |
| 05 Oct 2021 | 409.20 | 413.80 | 417.00 | 408.00 | 23691 | -0.57% |
| 04 Oct 2021 | 411.55 | 408.90 | 419.95 | 405.60 | 63163 | 2.49% |
| 01 Oct 2021 | 401.55 | 395.45 | 409.80 | 394.75 | 75588 | 1.52% |
| 30 Sep 2021 | 395.55 | 400.00 | 401.40 | 394.00 | 17682 | -0.57% |
| 29 Sep 2021 | 397.80 | 396.00 | 401.10 | 396.00 | 13706 | 0.00% |
| 28 Sep 2021 | 397.80 | 400.05 | 402.20 | 397.00 | 16354 | 0.13% |
| 27 Sep 2021 | 397.30 | 401.60 | 401.70 | 395.15 | 14504 | -0.19% |
| 24 Sep 2021 | 398.05 | 400.35 | 404.50 | 395.00 | 25732 | -0.18% |
| 23 Sep 2021 | 398.75 | 403.00 | 405.00 | 397.60 | 27472 | -0.51% |
| 22 Sep 2021 | 400.80 | 394.50 | 402.00 | 393.15 | 15948 | 1.64% |
| 21 Sep 2021 | 394.35 | 393.80 | 398.25 | 385.05 | 49062 | -1.09% |
| 20 Sep 2021 | 398.70 | 401.00 | 405.60 | 395.05 | 26641 | -0.61% |
| 17 Sep 2021 | 401.15 | 407.00 | 409.45 | 397.45 | 29016 | -1.07% |
| 16 Sep 2021 | 405.50 | 404.45 | 411.00 | 403.25 | 27018 | 0.46% |
| 15 Sep 2021 | 403.65 | 398.10 | 408.85 | 398.10 | 25090 | 1.03% |
| 14 Sep 2021 | 399.55 | 396.70 | 402.65 | 396.70 | 25199 | 0.40% |
| 13 Sep 2021 | 397.95 | 401.00 | 402.95 | 396.25 | 17696 | -0.55% |
| 09 Sep 2021 | 400.15 | 402.05 | 403.00 | 395.05 | 24254 | -0.60% |
| 08 Sep 2021 | 402.55 | 401.00 | 407.90 | 401.00 | 13637 | 0.19% |
| 07 Sep 2021 | 401.80 | 407.00 | 411.90 | 396.55 | 37720 | 0.06% |
| 06 Sep 2021 | 401.55 | 410.00 | 410.00 | 400.10 | 19372 | -0.58% |
| 03 Sep 2021 | 403.90 | 403.00 | 407.30 | 399.00 | 33006 | 1.69% |
| 02 Sep 2021 | 397.20 | 398.00 | 399.80 | 394.00 | 23951 | 0.44% |
| 01 Sep 2021 | 395.45 | 396.25 | 399.70 | 394.05 | 14829 | -0.10% |
| 31 Aug 2021 | 395.85 | 399.50 | 401.70 | 392.50 | 34542 | 0.23% |
| 30 Aug 2021 | 394.95 | 391.20 | 402.00 | 391.20 | 30779 | 0.45% |
| 27 Aug 2021 | 393.20 | 392.00 | 398.90 | 391.35 | 20506 | 0.36% |
| 26 Aug 2021 | 391.80 | 397.10 | 407.90 | 389.25 | 64347 | -0.24% |
| 25 Aug 2021 | 392.75 | 397.00 | 407.80 | 390.20 | 60145 | 0.11% |
| 24 Aug 2021 | 392.30 | 377.20 | 396.55 | 377.20 | 37094 | 2.90% |
| 23 Aug 2021 | 381.25 | 396.00 | 397.00 | 377.00 | 60168 | -2.18% |
| 20 Aug 2021 | 389.75 | 400.00 | 405.00 | 385.10 | 46979 | -1.85% |
| 18 Aug 2021 | 397.10 | 395.10 | 409.00 | 395.10 | 50269 | -0.87% |
| 17 Aug 2021 | 400.60 | 399.75 | 408.50 | 399.40 | 33661 | 0.21% |
| 16 Aug 2021 | 399.75 | 405.00 | 409.90 | 397.65 | 29767 | -0.84% |
| 13 Aug 2021 | 403.15 | 408.00 | 413.70 | 400.00 | 31902 | -1.23% |
| 12 Aug 2021 | 408.15 | 406.00 | 412.15 | 400.00 | 35613 | 1.52% |
| 11 Aug 2021 | 402.05 | 404.55 | 408.90 | 392.00 | 89955 | -2.60% |
| 10 Aug 2021 | 412.80 | 418.00 | 425.00 | 405.00 | 34528 | -0.75% |
| 09 Aug 2021 | 415.90 | 424.80 | 424.80 | 415.00 | 30419 | -0.79% |
| 06 Aug 2021 | 419.20 | 423.00 | 425.70 | 415.65 | 37996 | 0.07% |
| 05 Aug 2021 | 418.90 | 426.10 | 429.65 | 411.25 | 79695 | -1.57% |
| 04 Aug 2021 | 425.60 | 435.95 | 446.35 | 420.00 | 135977 | -1.24% |
| 03 Aug 2021 | 430.95 | 433.60 | 436.00 | 425.60 | 77104 | -1.15% |
| 02 Aug 2021 | 435.95 | 455.00 | 457.95 | 421.10 | 76058 | -3.50% |
| 30 Jul 2021 | 451.75 | 454.45 | 463.10 | 450.00 | 38767 | -0.59% |
| 29 Jul 2021 | 454.45 | 454.90 | 465.00 | 450.65 | 48907 | 1.11% |
| 28 Jul 2021 | 449.45 | 458.00 | 464.90 | 443.75 | 75396 | -1.87% |
| 27 Jul 2021 | 458.00 | 465.00 | 476.85 | 454.95 | 72503 | -1.48% |
| 26 Jul 2021 | 464.90 | 481.00 | 485.00 | 452.45 | 218661 | -1.51% |
| 23 Jul 2021 | 472.05 | 463.45 | 496.00 | 462.00 | 1130543 | 3.61% |
| 22 Jul 2021 | 455.60 | 411.00 | 464.80 | 405.40 | 755859 | 13.05% |
| 20 Jul 2021 | 403.00 | 413.00 | 413.00 | 399.25 | 35178 | -1.27% |
| 19 Jul 2021 | 408.20 | 410.00 | 418.95 | 405.00 | 27988 | -0.99% |
| 16 Jul 2021 | 412.30 | 419.80 | 419.80 | 409.00 | 20841 | -0.30% |
| 15 Jul 2021 | 413.55 | 419.70 | 423.00 | 411.00 | 32738 | -1.09% |
| 14 Jul 2021 | 418.10 | 423.00 | 423.00 | 414.20 | 21964 | -0.02% |
| 13 Jul 2021 | 418.20 | 421.00 | 422.65 | 415.95 | 32045 | 0.63% |
| 12 Jul 2021 | 415.60 | 410.00 | 429.90 | 410.00 | 71444 | 1.37% |
| 09 Jul 2021 | 410.00 | 410.20 | 414.80 | 406.00 | 27243 | -0.58% |
| 08 Jul 2021 | 412.40 | 424.90 | 424.90 | 410.00 | 27052 | -0.72% |
| 07 Jul 2021 | 415.40 | 419.80 | 427.00 | 413.00 | 36960 | -1.21% |
| 06 Jul 2021 | 420.50 | 412.45 | 440.00 | 408.15 | 189044 | 3.22% |
| 05 Jul 2021 | 407.40 | 405.00 | 410.40 | 398.65 | 59671 | 2.75% |
| 02 Jul 2021 | 396.50 | 390.20 | 399.00 | 390.20 | 20514 | 0.84% |
| 01 Jul 2021 | 393.20 | 401.00 | 401.00 | 392.00 | 23740 | -0.68% |
| 30 Jun 2021 | 395.90 | 399.20 | 402.70 | 395.00 | 23096 | -0.91% |
| 29 Jun 2021 | 399.55 | 405.65 | 405.65 | 397.50 | 22225 | -1.49% |
| 28 Jun 2021 | 405.60 | 405.00 | 409.05 | 404.05 | 25545 | 0.15% |
| 25 Jun 2021 | 405.00 | 404.20 | 407.00 | 399.00 | 21623 | 1.40% |
| 24 Jun 2021 | 399.40 | 397.00 | 406.00 | 397.00 | 25549 | -0.77% |
| 23 Jun 2021 | 402.50 | 405.45 | 406.30 | 400.65 | 24219 | -0.05% |
| 22 Jun 2021 | 402.70 | 406.50 | 409.45 | 400.10 | 34265 | 0.80% |
| 21 Jun 2021 | 399.50 | 400.00 | 405.00 | 390.85 | 77118 | -3.01% |
| 18 Jun 2021 | 411.90 | 424.10 | 427.20 | 404.45 | 50815 | -2.30% |
| 17 Jun 2021 | 421.60 | 425.00 | 435.70 | 417.20 | 51267 | -1.74% |
| 16 Jun 2021 | 429.05 | 426.00 | 443.00 | 425.00 | 140693 | 0.63% |
| 15 Jun 2021 | 426.35 | 420.00 | 428.30 | 420.00 | 38518 | 1.49% |
| 14 Jun 2021 | 420.10 | 430.00 | 430.00 | 415.15 | 32161 | -1.08% |
| 11 Jun 2021 | 424.70 | 423.80 | 432.65 | 423.80 | 33779 | 0.22% |
| 10 Jun 2021 | 423.75 | 427.20 | 433.95 | 420.00 | 43093 | 0.11% |
| 09 Jun 2021 | 423.30 | 433.50 | 439.35 | 415.15 | 66375 | -1.65% |
| 08 Jun 2021 | 430.40 | 434.20 | 436.40 | 422.00 | 70337 | 0.01% |
| 07 Jun 2021 | 430.35 | 444.00 | 444.95 | 425.90 | 97852 | -2.02% |
| 04 Jun 2021 | 439.20 | 437.55 | 465.00 | 436.05 | 605327 | 1.19% |
| 03 Jun 2021 | 434.05 | 416.00 | 446.55 | 411.20 | 407915 | 5.44% |
| 02 Jun 2021 | 411.65 | 407.80 | 424.00 | 401.55 | 100985 | 2.20% |
| 01 Jun 2021 | 402.80 | 406.00 | 414.95 | 400.50 | 36082 | -0.46% |
| 31 May 2021 | 404.65 | 410.30 | 413.40 | 402.00 | 27505 | -0.64% |
| 28 May 2021 | 407.25 | 414.00 | 417.95 | 405.00 | 29564 | -0.38% |
| 27 May 2021 | 408.80 | 416.10 | 417.90 | 407.30 | 37235 | -1.75% |
| 26 May 2021 | 416.10 | 411.95 | 422.70 | 411.35 | 77446 | 1.28% |
| 25 May 2021 | 410.85 | 420.00 | 425.00 | 406.55 | 382488 | 3.38% |
| 24 May 2021 | 397.40 | 384.50 | 399.80 | 380.50 | 159376 | 4.65% |
| 21 May 2021 | 379.75 | 385.80 | 385.80 | 377.10 | 23585 | 0.01% |
| 20 May 2021 | 379.70 | 389.50 | 398.00 | 376.90 | 45538 | -2.95% |
| 19 May 2021 | 391.25 | 374.00 | 398.90 | 374.00 | 116353 | 4.46% |
| 18 May 2021 | 374.55 | 374.00 | 378.50 | 371.10 | 17403 | 0.64% |
| 17 May 2021 | 372.15 | 370.90 | 373.85 | 368.45 | 24088 | 0.91% |
| 14 May 2021 | 368.80 | 373.00 | 373.00 | 367.00 | 16240 | -0.55% |
| 12 May 2021 | 370.85 | 370.35 | 373.80 | 366.00 | 16607 | 0.14% |
| 11 May 2021 | 370.35 | 370.00 | 373.55 | 366.45 | 17407 | 0.09% |
| 10 May 2021 | 370.00 | 371.95 | 373.00 | 368.00 | 22041 | 0.95% |
| 07 May 2021 | 366.50 | 372.00 | 373.50 | 364.20 | 24103 | 0.07% |
| 06 May 2021 | 366.25 | 378.00 | 378.00 | 361.70 | 26350 | -1.65% |
| 05 May 2021 | 372.40 | 370.90 | 374.30 | 367.60 | 7517 | 1.55% |
| 04 May 2021 | 366.70 | 371.50 | 371.95 | 365.50 | 37551 | -1.19% |
| 03 May 2021 | 371.10 | 375.80 | 375.80 | 367.00 | 14131 | 0.42% |
| 30 Apr 2021 | 369.55 | 389.95 | 389.95 | 365.70 | 26663 | -2.72% |
| 29 Apr 2021 | 379.90 | 388.90 | 390.00 | 375.10 | 19230 | -0.71% |
| 28 Apr 2021 | 382.60 | 372.15 | 384.95 | 372.15 | 30886 | 3.56% |
| 27 Apr 2021 | 369.45 | 368.90 | 370.30 | 366.10 | 9526 | 1.01% |
| 26 Apr 2021 | 365.75 | 370.00 | 370.00 | 363.65 | 8018 | 0.98% |
| 23 Apr 2021 | 362.20 | 366.05 | 366.05 | 360.55 | 23090 | -0.07% |
| 22 Apr 2021 | 362.45 | 369.75 | 371.20 | 359.65 | 33187 | -0.82% |
| 20 Apr 2021 | 365.45 | 373.45 | 375.40 | 363.00 | 16470 | -1.34% |
| 19 Apr 2021 | 370.40 | 368.25 | 375.90 | 360.00 | 18290 | -2.08% |
| 16 Apr 2021 | 378.25 | 375.40 | 379.85 | 371.05 | 17005 | 0.85% |
| 15 Apr 2021 | 375.05 | 365.00 | 376.00 | 365.00 | 14225 | 0.48% |
| 13 Apr 2021 | 373.25 | 375.00 | 378.80 | 367.40 | 16656 | 1.68% |
| 12 Apr 2021 | 367.10 | 383.00 | 384.05 | 365.00 | 34717 | -5.33% |
| 09 Apr 2021 | 387.75 | 391.90 | 397.50 | 384.10 | 38415 | -1.40% |
| 08 Apr 2021 | 393.25 | 398.00 | 398.00 | 383.35 | 36451 | 1.37% |
| 07 Apr 2021 | 387.95 | 395.20 | 395.20 | 386.00 | 30693 | -0.23% |
| 06 Apr 2021 | 388.85 | 373.20 | 391.90 | 368.05 | 35350 | 4.92% |
| 05 Apr 2021 | 370.60 | 381.00 | 383.00 | 368.00 | 14723 | -2.00% |
| 01 Apr 2021 | 378.15 | 369.00 | 380.00 | 365.55 | 44004 | 3.31% |
| 31 Mar 2021 | 366.05 | 375.35 | 384.80 | 364.80 | 32899 | -2.48% |
| 30 Mar 2021 | 375.35 | 382.00 | 389.35 | 373.00 | 30625 | -2.10% |
| 26 Mar 2021 | 383.40 | 374.80 | 398.70 | 366.50 | 34430 | 5.79% |
| 25 Mar 2021 | 362.40 | 390.40 | 390.40 | 358.75 | 78840 | -4.67% |
| 24 Mar 2021 | 380.15 | 388.55 | 391.45 | 377.60 | 24276 | -2.16% |
| 23 Mar 2021 | 388.55 | 390.65 | 392.65 | 386.00 | 9726 | 0.15% |
| 22 Mar 2021 | 387.95 | 388.80 | 393.90 | 382.85 | 20105 | 1.40% |
| 19 Mar 2021 | 382.60 | 383.00 | 394.95 | 371.00 | 27801 | -1.10% |
| 18 Mar 2021 | 386.85 | 394.00 | 396.65 | 382.00 | 16232 | -0.82% |
| 17 Mar 2021 | 390.05 | 392.00 | 398.95 | 389.00 | 17410 | -0.59% |
| 16 Mar 2021 | 392.35 | 403.15 | 403.15 | 390.00 | 34673 | -1.83% |
| 15 Mar 2021 | 399.65 | 402.90 | 405.00 | 394.75 | 31697 | -0.15% |
| 12 Mar 2021 | 400.25 | 393.00 | 410.00 | 393.00 | 62671 | -0.58% |
| 10 Mar 2021 | 402.60 | 394.05 | 405.10 | 391.05 | 27652 | 2.61% |
| 09 Mar 2021 | 392.35 | 400.55 | 408.00 | 388.90 | 43625 | -1.36% |
| 08 Mar 2021 | 397.75 | 393.00 | 404.40 | 391.00 | 47389 | -0.72% |
| 05 Mar 2021 | 400.65 | 405.00 | 409.25 | 400.00 | 30398 | -0.96% |
| 04 Mar 2021 | 404.55 | 404.70 | 409.00 | 402.15 | 34470 | -0.04% |
| 03 Mar 2021 | 404.70 | 409.45 | 413.05 | 404.00 | 41725 | -0.71% |
| 02 Mar 2021 | 407.60 | 416.00 | 416.00 | 403.85 | 33689 | -0.12% |
| 01 Mar 2021 | 408.10 | 413.95 | 415.00 | 403.00 | 25227 | 0.21% |
| 26 Feb 2021 | 407.25 | 419.00 | 419.00 | 402.05 | 71627 | -3.40% |
| 25 Feb 2021 | 421.60 | 414.20 | 432.95 | 414.20 | 90054 | 1.79% |
| 24 Feb 2021 | 414.20 | 418.45 | 423.00 | 405.00 | 37276 | 0.47% |
| 23 Feb 2021 | 412.25 | 419.00 | 450.00 | 405.40 | 598655 | 4.74% |
| 22 Feb 2021 | 393.60 | 396.00 | 403.55 | 391.85 | 230880 | -0.82% |
| 19 Feb 2021 | 396.85 | 391.35 | 404.70 | 391.35 | 31230 | 1.57% |
| 18 Feb 2021 | 390.70 | 406.35 | 409.95 | 383.10 | 46955 | -3.84% |
| 17 Feb 2021 | 406.30 | 408.60 | 411.40 | 403.05 | 26395 | -0.06% |
| 16 Feb 2021 | 406.55 | 423.10 | 427.40 | 403.45 | 48967 | -3.63% |
| 15 Feb 2021 | 421.85 | 425.00 | 441.20 | 418.75 | 146728 | 0.27% |
| 12 Feb 2021 | 420.70 | 400.45 | 436.00 | 399.15 | 216380 | 5.29% |
| 11 Feb 2021 | 399.55 | 394.00 | 400.90 | 390.00 | 29257 | 1.59% |
| 10 Feb 2021 | 393.30 | 398.30 | 406.50 | 390.20 | 53283 | -1.26% |
| 09 Feb 2021 | 398.30 | 393.20 | 402.05 | 391.35 | 22021 | 1.12% |
| 08 Feb 2021 | 393.90 | 390.05 | 403.45 | 390.05 | 24664 | -1.04% |
| 05 Feb 2021 | 398.05 | 404.20 | 404.20 | 392.00 | 35502 | -0.75% |
| 04 Feb 2021 | 401.05 | 403.00 | 409.85 | 398.00 | 21642 | -1.04% |
| 03 Feb 2021 | 405.25 | 403.25 | 406.00 | 399.10 | 15960 | 1.49% |
| 02 Feb 2021 | 399.30 | 395.85 | 407.50 | 395.85 | 27771 | 1.17% |
| 01 Feb 2021 | 394.70 | 388.50 | 396.75 | 383.00 | 29746 | -0.06% |
| 29 Jan 2021 | 394.95 | 387.15 | 414.70 | 385.00 | 55372 | 2.91% |
| 28 Jan 2021 | 383.80 | 377.55 | 389.70 | 376.00 | 12777 | 1.66% |
| 27 Jan 2021 | 377.55 | 388.00 | 388.00 | 374.00 | 25075 | -3.28% |
| 25 Jan 2021 | 390.35 | 399.00 | 404.25 | 388.55 | 21861 | -1.71% |
| 22 Jan 2021 | 397.15 | 403.50 | 406.90 | 392.95 | 43262 | -1.12% |
| 21 Jan 2021 | 401.65 | 415.60 | 415.60 | 395.00 | 43323 | -2.00% |
| 20 Jan 2021 | 409.85 | 411.90 | 416.60 | 407.45 | 26653 | 0.22% |
| 19 Jan 2021 | 408.95 | 409.75 | 430.50 | 403.95 | 44236 | -0.20% |
| 18 Jan 2021 | 409.75 | 422.40 | 422.40 | 405.00 | 27796 | -2.99% |
| 15 Jan 2021 | 422.40 | 424.90 | 425.65 | 412.15 | 68478 | 0.46% |
| 14 Jan 2021 | 420.45 | 421.40 | 428.60 | 419.60 | 25019 | -0.21% |
| 13 Jan 2021 | 421.35 | 429.55 | 432.00 | 418.50 | 53404 | -0.30% |
| 12 Jan 2021 | 422.60 | 417.95 | 431.90 | 415.05 | 65674 | 1.70% |
| 11 Jan 2021 | 415.55 | 416.00 | 419.90 | 410.50 | 34443 | 0.28% |
| 08 Jan 2021 | 414.40 | 412.30 | 422.80 | 407.25 | 88483 | 1.41% |
| 07 Jan 2021 | 408.65 | 416.00 | 416.00 | 405.85 | 45077 | 0.11% |
| 06 Jan 2021 | 408.20 | 414.00 | 414.00 | 404.45 | 27872 | 0.05% |
| 05 Jan 2021 | 408.00 | 410.05 | 418.05 | 407.10 | 42031 | -2.36% |
| 04 Jan 2021 | 417.85 | 411.00 | 420.00 | 405.05 | 68546 | 1.94% |
| 01 Jan 2021 | 409.90 | 404.00 | 413.00 | 401.05 | 16255 | 2.81% |
| 31 Dec 2020 | 398.70 | 403.55 | 414.00 | 391.20 | 55968 | -0.81% |
| 30 Dec 2020 | 401.95 | 405.00 | 409.70 | 388.05 | 30545 | 0.12% |
| 29 Dec 2020 | 401.45 | 411.50 | 415.00 | 400.00 | 28625 | -1.77% |
| 28 Dec 2020 | 408.70 | 408.60 | 417.65 | 401.00 | 23964 | 1.01% |
| 24 Dec 2020 | 404.60 | 403.55 | 425.00 | 399.00 | 37254 | 0.29% |
| 23 Dec 2020 | 403.45 | 395.05 | 411.60 | 390.05 | 16534 | 2.45% |
| 22 Dec 2020 | 393.80 | 401.15 | 410.00 | 380.00 | 25725 | -2.56% |
