RESPONIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 201.65 | 195.31 | 204.32 | 194.85 | 30195 | 3.25% |
| 18 Dec 2025 | 195.31 | 196.36 | 196.40 | 192.36 | 18543 | -1.03% |
| 17 Dec 2025 | 197.34 | 193.40 | 198.55 | 193.40 | 31475 | 1.03% |
| 16 Dec 2025 | 195.33 | 192.70 | 196.20 | 192.28 | 11757 | 0.18% |
| 15 Dec 2025 | 194.97 | 195.41 | 197.77 | 192.90 | 26335 | 0.21% |
| 12 Dec 2025 | 194.57 | 196.74 | 200.00 | 193.20 | 37194 | -1.63% |
| 11 Dec 2025 | 197.80 | 191.55 | 200.01 | 191.20 | 62296 | 2.24% |
| 10 Dec 2025 | 193.47 | 192.00 | 195.40 | 191.10 | 31156 | -0.12% |
| 09 Dec 2025 | 193.70 | 194.00 | 199.48 | 190.60 | 181786 | -1.64% |
| 08 Dec 2025 | 196.93 | 203.88 | 205.59 | 195.00 | 75956 | -3.89% |
| 05 Dec 2025 | 204.90 | 213.25 | 213.25 | 204.10 | 53624 | -3.92% |
| 04 Dec 2025 | 213.25 | 214.00 | 216.99 | 212.20 | 29830 | -1.93% |
| 03 Dec 2025 | 217.45 | 222.35 | 222.80 | 215.80 | 36778 | -1.78% |
| 02 Dec 2025 | 221.39 | 221.00 | 230.81 | 218.27 | 411874 | 1.39% |
| 01 Dec 2025 | 218.36 | 211.30 | 227.12 | 211.30 | 316581 | 2.31% |
| 28 Nov 2025 | 213.43 | 215.18 | 221.90 | 211.25 | 196286 | -0.81% |
| 27 Nov 2025 | 215.18 | 210.86 | 221.34 | 209.80 | 588368 | 0.30% |
| 26 Nov 2025 | 214.54 | 190.80 | 227.58 | 185.17 | 2912078 | 13.12% |
| 25 Nov 2025 | 189.65 | 189.80 | 191.39 | 186.00 | 35719 | -0.11% |
| 24 Nov 2025 | 189.85 | 189.35 | 194.90 | 188.41 | 24651 | -0.75% |
| 21 Nov 2025 | 191.28 | 196.89 | 197.00 | 190.35 | 30340 | -2.75% |
| 20 Nov 2025 | 196.69 | 199.74 | 200.11 | 195.45 | 28731 | -1.81% |
| 19 Nov 2025 | 200.32 | 199.74 | 202.00 | 199.34 | 12756 | -0.46% |
| 18 Nov 2025 | 201.25 | 202.30 | 205.00 | 196.91 | 55387 | -0.51% |
| 17 Nov 2025 | 202.28 | 204.90 | 205.80 | 201.10 | 17707 | -0.97% |
| 14 Nov 2025 | 204.26 | 208.00 | 209.04 | 203.50 | 32450 | -1.98% |
| 13 Nov 2025 | 208.38 | 206.80 | 211.00 | 201.80 | 65219 | 0.03% |
| 12 Nov 2025 | 208.32 | 203.00 | 217.64 | 203.00 | 759497 | 3.12% |
| 11 Nov 2025 | 202.02 | 200.65 | 206.50 | 195.00 | 1736194 | 0.58% |
| 10 Nov 2025 | 200.85 | 199.14 | 202.51 | 187.86 | 53227 | 0.86% |
| 07 Nov 2025 | 199.14 | 199.75 | 199.90 | 194.11 | 25913 | -0.41% |
| 06 Nov 2025 | 199.96 | 200.00 | 200.99 | 198.08 | 42283 | 0.20% |
| 04 Nov 2025 | 199.56 | 201.90 | 201.90 | 197.10 | 21755 | -0.98% |
| 03 Nov 2025 | 201.54 | 197.31 | 202.72 | 195.42 | 55676 | 2.42% |
| 31 Oct 2025 | 196.78 | 193.21 | 200.05 | 191.65 | 55703 | 1.76% |
| 30 Oct 2025 | 193.37 | 192.00 | 194.21 | 189.61 | 41901 | 0.47% |
| 29 Oct 2025 | 192.47 | 189.84 | 202.16 | 189.84 | 538768 | 1.79% |
| 28 Oct 2025 | 189.08 | 184.00 | 194.04 | 182.62 | 78534 | 2.03% |
| 27 Oct 2025 | 185.32 | 182.75 | 187.40 | 165.15 | 57736 | 1.81% |
| 24 Oct 2025 | 182.03 | 184.00 | 185.39 | 180.22 | 40549 | -1.36% |
| 23 Oct 2025 | 184.54 | 185.47 | 186.05 | 181.44 | 60378 | 0.20% |
| 21 Oct 2025 | 184.18 | 189.20 | 189.20 | 181.28 | 12150 | 0.96% |
| 20 Oct 2025 | 182.42 | 181.60 | 183.99 | 179.00 | 32161 | 0.99% |
| 17 Oct 2025 | 180.63 | 183.33 | 188.50 | 179.30 | 68111 | -1.27% |
| 16 Oct 2025 | 182.96 | 183.00 | 186.47 | 180.20 | 32104 | 0.62% |
| 15 Oct 2025 | 181.83 | 181.30 | 183.00 | 178.66 | 21166 | 0.76% |
| 14 Oct 2025 | 180.45 | 180.50 | 182.79 | 176.55 | 153326 | -0.88% |
| 13 Oct 2025 | 182.05 | 180.00 | 183.00 | 179.82 | 26089 | 0.25% |
| 10 Oct 2025 | 181.60 | 182.60 | 183.75 | 181.00 | 26443 | -0.04% |
| 09 Oct 2025 | 181.67 | 183.10 | 184.79 | 180.42 | 45267 | -0.38% |
| 08 Oct 2025 | 182.37 | 183.00 | 184.85 | 181.10 | 53659 | -0.30% |
| 07 Oct 2025 | 182.92 | 187.00 | 188.39 | 182.10 | 49065 | -1.94% |
| 06 Oct 2025 | 186.54 | 189.85 | 190.79 | 186.01 | 22545 | -1.46% |
| 03 Oct 2025 | 189.30 | 185.95 | 190.51 | 184.93 | 84194 | 2.27% |
| 01 Oct 2025 | 185.09 | 186.20 | 187.89 | 183.02 | 20209 | 0.57% |
| 30 Sep 2025 | 184.04 | 178.10 | 186.75 | 178.10 | 45274 | 3.34% |
| 29 Sep 2025 | 178.10 | 193.33 | 193.33 | 176.60 | 287635 | -7.29% |
| 26 Sep 2025 | 192.11 | 197.20 | 197.66 | 190.11 | 37470 | -3.07% |
| 25 Sep 2025 | 198.19 | 195.00 | 201.00 | 195.00 | 28120 | 1.12% |
| 24 Sep 2025 | 196.00 | 195.98 | 199.80 | 195.48 | 18441 | -0.74% |
| 23 Sep 2025 | 197.47 | 198.05 | 201.90 | 196.27 | 32763 | -0.42% |
| 22 Sep 2025 | 198.30 | 196.60 | 198.94 | 195.31 | 15380 | 0.69% |
| 19 Sep 2025 | 196.95 | 200.90 | 200.95 | 196.10 | 23248 | -1.61% |
| 18 Sep 2025 | 200.17 | 200.33 | 202.00 | 198.90 | 29624 | -0.06% |
| 17 Sep 2025 | 200.30 | 201.63 | 202.59 | 199.06 | 39127 | -0.66% |
| 16 Sep 2025 | 201.63 | 201.90 | 202.90 | 200.21 | 19903 | -0.16% |
| 15 Sep 2025 | 201.95 | 198.72 | 203.50 | 198.72 | 28814 | 0.61% |
| 12 Sep 2025 | 200.73 | 201.30 | 204.45 | 196.00 | 39982 | 0.28% |
| 11 Sep 2025 | 200.17 | 195.65 | 205.48 | 195.65 | 53169 | 2.00% |
| 10 Sep 2025 | 196.25 | 197.60 | 200.40 | 194.85 | 30353 | -1.67% |
| 09 Sep 2025 | 199.59 | 196.10 | 201.99 | 193.88 | 42980 | 1.78% |
| 08 Sep 2025 | 196.10 | 189.50 | 199.39 | 189.50 | 87211 | 3.49% |
| 05 Sep 2025 | 189.49 | 191.05 | 194.12 | 185.81 | 55820 | -1.81% |
| 04 Sep 2025 | 192.98 | 195.69 | 196.60 | 192.32 | 25500 | -0.73% |
| 03 Sep 2025 | 194.39 | 195.95 | 198.47 | 192.60 | 51989 | -0.80% |
| 02 Sep 2025 | 195.95 | 193.45 | 199.00 | 191.81 | 32214 | 1.77% |
| 01 Sep 2025 | 192.55 | 194.04 | 195.44 | 190.00 | 37351 | -0.37% |
| 29 Aug 2025 | 193.27 | 194.30 | 195.71 | 191.25 | 22058 | 0.13% |
| 28 Aug 2025 | 193.02 | 198.00 | 198.00 | 192.33 | 30932 | -2.09% |
| 26 Aug 2025 | 197.15 | 201.38 | 201.59 | 196.10 | 40195 | -2.10% |
| 25 Aug 2025 | 201.38 | 202.86 | 203.84 | 200.50 | 16159 | -0.25% |
| 22 Aug 2025 | 201.88 | 208.36 | 208.36 | 200.30 | 45121 | -3.24% |
| 21 Aug 2025 | 208.63 | 207.45 | 210.85 | 206.00 | 26382 | 0.81% |
| 20 Aug 2025 | 206.96 | 210.75 | 210.76 | 205.12 | 42286 | -1.80% |
| 19 Aug 2025 | 210.76 | 199.61 | 214.40 | 199.56 | 478606 | 5.59% |
| 18 Aug 2025 | 199.61 | 196.40 | 202.14 | 195.73 | 40812 | 1.53% |
| 14 Aug 2025 | 196.61 | 198.65 | 202.60 | 191.60 | 48105 | -1.07% |
| 13 Aug 2025 | 198.73 | 201.20 | 202.90 | 197.21 | 62008 | -1.14% |
| 12 Aug 2025 | 201.03 | 200.04 | 201.90 | 197.85 | 25146 | 0.60% |
| 11 Aug 2025 | 199.84 | 200.03 | 203.23 | 198.10 | 53834 | 0.06% |
| 08 Aug 2025 | 199.73 | 204.40 | 204.40 | 198.05 | 33607 | -2.27% |
| 07 Aug 2025 | 204.37 | 202.81 | 206.79 | 199.00 | 49111 | 0.77% |
| 06 Aug 2025 | 202.81 | 208.98 | 211.44 | 199.97 | 113934 | -3.59% |
| 05 Aug 2025 | 210.37 | 215.88 | 216.94 | 208.98 | 45537 | -2.63% |
| 04 Aug 2025 | 216.05 | 213.50 | 219.39 | 211.17 | 360940 | 0.46% |
| 01 Aug 2025 | 215.06 | 217.01 | 221.34 | 212.01 | 39875 | -1.95% |
| 31 Jul 2025 | 219.34 | 222.00 | 227.00 | 216.32 | 71344 | -2.51% |
| 30 Jul 2025 | 224.98 | 219.90 | 232.55 | 219.79 | 145322 | 2.15% |
| 29 Jul 2025 | 220.25 | 222.97 | 222.97 | 216.85 | 55399 | -1.22% |
| 28 Jul 2025 | 222.97 | 223.60 | 231.04 | 221.93 | 42167 | -1.11% |
| 25 Jul 2025 | 225.47 | 236.95 | 237.09 | 223.96 | 87572 | -5.33% |
| 24 Jul 2025 | 238.17 | 241.00 | 242.27 | 233.62 | 62437 | -0.94% |
| 23 Jul 2025 | 240.43 | 240.65 | 241.50 | 237.83 | 44043 | -0.49% |
| 22 Jul 2025 | 241.62 | 239.67 | 246.90 | 237.22 | 203845 | 0.44% |
| 21 Jul 2025 | 240.57 | 238.50 | 241.11 | 236.25 | 24537 | 0.38% |
| 18 Jul 2025 | 239.66 | 242.20 | 242.20 | 234.21 | 61076 | -0.71% |
| 17 Jul 2025 | 241.37 | 241.55 | 242.90 | 234.00 | 62565 | -0.07% |
| 16 Jul 2025 | 241.55 | 240.17 | 241.90 | 237.51 | 95456 | 0.07% |
| 15 Jul 2025 | 241.38 | 239.35 | 243.00 | 239.35 | 69039 | 0.10% |
| 14 Jul 2025 | 241.13 | 245.40 | 245.49 | 239.22 | 66475 | -0.86% |
| 11 Jul 2025 | 243.23 | 245.70 | 247.80 | 240.78 | 151113 | -0.34% |
| 10 Jul 2025 | 244.07 | 246.00 | 247.37 | 239.63 | 110528 | -0.10% |
| 09 Jul 2025 | 244.32 | 242.90 | 247.37 | 240.99 | 457949 | 1.53% |
| 08 Jul 2025 | 240.63 | 238.63 | 243.00 | 232.05 | 176049 | 0.38% |
| 07 Jul 2025 | 239.71 | 243.00 | 243.00 | 238.10 | 76407 | -1.41% |
| 04 Jul 2025 | 243.13 | 240.40 | 251.00 | 239.12 | 617212 | 0.13% |
| 03 Jul 2025 | 242.81 | 240.00 | 245.59 | 237.59 | 320553 | 1.45% |
| 02 Jul 2025 | 239.35 | 236.75 | 241.50 | 234.06 | 137914 | 1.51% |
| 01 Jul 2025 | 235.78 | 238.00 | 241.00 | 231.88 | 76144 | -0.51% |
| 30 Jun 2025 | 237.00 | 229.00 | 247.38 | 227.52 | 819018 | 3.60% |
| 27 Jun 2025 | 228.77 | 214.20 | 232.00 | 212.40 | 334417 | 7.35% |
| 26 Jun 2025 | 213.11 | 210.95 | 217.08 | 208.48 | 97194 | 1.22% |
| 25 Jun 2025 | 210.54 | 207.95 | 212.22 | 206.23 | 59803 | 1.76% |
| 24 Jun 2025 | 206.90 | 210.25 | 211.41 | 206.10 | 47201 | -1.04% |
| 23 Jun 2025 | 209.07 | 201.75 | 210.50 | 201.54 | 47136 | 1.59% |
| 20 Jun 2025 | 205.79 | 200.06 | 207.52 | 199.84 | 90597 | 2.41% |
| 19 Jun 2025 | 200.94 | 205.46 | 207.10 | 197.10 | 97087 | -2.37% |
| 18 Jun 2025 | 205.81 | 205.00 | 209.39 | 202.67 | 100368 | 0.40% |
| 17 Jun 2025 | 205.00 | 210.50 | 213.54 | 203.41 | 68249 | -2.28% |
| 16 Jun 2025 | 209.78 | 207.60 | 211.50 | 204.95 | 59811 | 0.04% |
| 13 Jun 2025 | 209.69 | 210.00 | 213.35 | 206.71 | 79811 | -1.63% |
| 12 Jun 2025 | 213.16 | 215.50 | 218.84 | 208.94 | 103717 | -1.82% |
| 11 Jun 2025 | 217.11 | 220.50 | 225.00 | 215.10 | 235091 | -0.98% |
| 10 Jun 2025 | 219.25 | 211.00 | 221.00 | 207.04 | 411594 | 6.91% |
| 09 Jun 2025 | 205.08 | 208.20 | 211.00 | 203.25 | 1190905 | -0.71% |
| 06 Jun 2025 | 206.55 | 202.55 | 208.14 | 200.69 | 175480 | 2.37% |
| 05 Jun 2025 | 201.76 | 201.70 | 203.81 | 200.40 | 42461 | 0.67% |
| 04 Jun 2025 | 200.42 | 207.00 | 207.00 | 198.76 | 123710 | -1.88% |
| 03 Jun 2025 | 204.25 | 203.50 | 207.50 | 202.08 | 173036 | 0.68% |
| 02 Jun 2025 | 202.88 | 195.50 | 207.75 | 192.66 | 307056 | 3.40% |
| 30 May 2025 | 196.20 | 194.90 | 197.40 | 191.19 | 93385 | 1.07% |
| 29 May 2025 | 194.13 | 197.90 | 197.90 | 192.46 | 51510 | -0.84% |
| 28 May 2025 | 195.78 | 197.93 | 197.99 | 190.25 | 66153 | -0.59% |
| 27 May 2025 | 196.94 | 193.05 | 198.00 | 190.47 | 57810 | 1.88% |
| 26 May 2025 | 193.31 | 195.00 | 197.10 | 190.67 | 76057 | -0.81% |
| 23 May 2025 | 194.89 | 191.71 | 198.60 | 191.71 | 79926 | 1.70% |
| 22 May 2025 | 191.63 | 192.30 | 193.95 | 189.10 | 41865 | -0.40% |
| 21 May 2025 | 192.40 | 188.56 | 194.00 | 185.70 | 87918 | 2.60% |
| 20 May 2025 | 187.53 | 193.82 | 194.00 | 186.50 | 83227 | -3.25% |
| 19 May 2025 | 193.82 | 188.80 | 198.80 | 186.01 | 413091 | 3.86% |
| 16 May 2025 | 186.62 | 190.00 | 190.07 | 186.02 | 92133 | -1.08% |
| 15 May 2025 | 188.66 | 188.70 | 191.99 | 187.06 | 125147 | 0.86% |
| 14 May 2025 | 187.06 | 188.00 | 193.50 | 184.00 | 306821 | 1.15% |
| 13 May 2025 | 184.93 | 185.60 | 188.80 | 183.84 | 123626 | -1.24% |
| 12 May 2025 | 187.26 | 184.00 | 189.00 | 181.01 | 117577 | 5.54% |
| 09 May 2025 | 177.43 | 169.70 | 179.87 | 169.70 | 48473 | -0.25% |
| 08 May 2025 | 177.87 | 181.30 | 182.50 | 175.55 | 37327 | -1.05% |
| 07 May 2025 | 179.75 | 174.00 | 182.44 | 173.63 | 69877 | 1.73% |
| 06 May 2025 | 176.70 | 187.10 | 189.01 | 174.50 | 67680 | -4.38% |
| 05 May 2025 | 184.79 | 178.30 | 185.40 | 174.41 | 132692 | 2.79% |
| 02 May 2025 | 179.77 | 179.73 | 181.25 | 177.03 | 48267 | 0.02% |
| 30 Apr 2025 | 179.73 | 183.19 | 183.77 | 178.00 | 66625 | -1.73% |
| 29 Apr 2025 | 182.90 | 183.30 | 185.00 | 179.24 | 89039 | 0.26% |
| 28 Apr 2025 | 182.42 | 185.90 | 185.90 | 181.81 | 99872 | -2.00% |
| 25 Apr 2025 | 186.14 | 199.80 | 199.80 | 185.50 | 141867 | -5.79% |
| 24 Apr 2025 | 197.57 | 198.00 | 201.60 | 195.82 | 102047 | 0.19% |
| 23 Apr 2025 | 197.19 | 197.95 | 197.96 | 191.77 | 68504 | 0.64% |
| 22 Apr 2025 | 195.93 | 195.95 | 198.50 | 193.60 | 116102 | 0.49% |
| 21 Apr 2025 | 194.97 | 195.35 | 196.44 | 192.68 | 95753 | -0.16% |
| 17 Apr 2025 | 195.28 | 195.03 | 202.87 | 193.50 | 238938 | 0.13% |
| 16 Apr 2025 | 195.02 | 196.00 | 204.90 | 194.01 | 260903 | -0.94% |
| 15 Apr 2025 | 196.87 | 195.25 | 200.10 | 194.53 | 129587 | 2.08% |
| 11 Apr 2025 | 192.86 | 198.99 | 200.00 | 190.67 | 302241 | 3.07% |
| 09 Apr 2025 | 187.11 | 190.00 | 190.31 | 186.00 | 21657 | -2.35% |
| 08 Apr 2025 | 191.61 | 189.90 | 194.00 | 183.69 | 49609 | 5.21% |
| 07 Apr 2025 | 182.13 | 155.80 | 190.00 | 155.80 | 162065 | -6.48% |
| 04 Apr 2025 | 194.76 | 200.71 | 201.59 | 192.70 | 638417 | -3.55% |
| 03 Apr 2025 | 201.92 | 196.50 | 204.01 | 194.41 | 85580 | 2.55% |
| 02 Apr 2025 | 196.89 | 195.15 | 202.00 | 191.00 | 53719 | 1.06% |
| 01 Apr 2025 | 194.83 | 189.45 | 195.99 | 188.91 | 71580 | 3.07% |
| 28 Mar 2025 | 189.02 | 185.00 | 194.00 | 184.70 | 159204 | 2.38% |
| 27 Mar 2025 | 184.62 | 187.05 | 190.70 | 183.00 | 196256 | -1.67% |
| 26 Mar 2025 | 187.75 | 193.65 | 193.65 | 185.50 | 185466 | -2.07% |
| 25 Mar 2025 | 191.71 | 204.00 | 205.00 | 190.21 | 237846 | -5.45% |
| 24 Mar 2025 | 202.77 | 198.01 | 203.95 | 198.01 | 649281 | 2.60% |
| 21 Mar 2025 | 197.64 | 190.73 | 199.60 | 190.00 | 162905 | 3.62% |
| 20 Mar 2025 | 190.73 | 194.00 | 197.25 | 189.77 | 186397 | -1.19% |
| 19 Mar 2025 | 193.02 | 192.90 | 196.50 | 192.00 | 142983 | 0.51% |
| 18 Mar 2025 | 192.05 | 187.73 | 192.90 | 187.73 | 100348 | 2.30% |
| 17 Mar 2025 | 187.73 | 192.80 | 194.65 | 185.79 | 274209 | -1.43% |
| 13 Mar 2025 | 190.46 | 194.90 | 195.99 | 189.00 | 112373 | -1.78% |
| 12 Mar 2025 | 193.91 | 198.00 | 200.59 | 192.97 | 721364 | -2.40% |
| 11 Mar 2025 | 198.67 | 191.20 | 199.70 | 189.10 | 741366 | 1.55% |
| 10 Mar 2025 | 195.64 | 205.15 | 212.00 | 194.00 | 88802 | -5.41% |
| 07 Mar 2025 | 206.83 | 201.60 | 210.65 | 198.35 | 107303 | 2.38% |
| 06 Mar 2025 | 202.03 | 201.00 | 206.00 | 200.55 | 71760 | 0.14% |
| 05 Mar 2025 | 201.75 | 194.00 | 205.00 | 194.00 | 107397 | 3.99% |
| 04 Mar 2025 | 194.01 | 186.20 | 198.00 | 183.01 | 98594 | 1.62% |
| 03 Mar 2025 | 190.92 | 198.15 | 199.29 | 184.93 | 194313 | -3.17% |
| 28 Feb 2025 | 197.17 | 197.60 | 201.85 | 190.20 | 597388 | -1.71% |
| 27 Feb 2025 | 200.60 | 198.60 | 203.00 | 197.42 | 175332 | 0.44% |
| 25 Feb 2025 | 199.72 | 198.30 | 204.86 | 197.46 | 323396 | -0.26% |
| 24 Feb 2025 | 200.25 | 208.99 | 212.50 | 198.20 | 135060 | -4.88% |
| 21 Feb 2025 | 210.52 | 216.00 | 220.01 | 208.10 | 70294 | -2.24% |
| 20 Feb 2025 | 215.34 | 212.00 | 218.15 | 206.11 | 76521 | 2.11% |
| 19 Feb 2025 | 210.90 | 201.30 | 219.97 | 201.30 | 1296989 | 4.46% |
| 18 Feb 2025 | 201.90 | 209.06 | 210.55 | 200.43 | 65133 | -4.76% |
| 17 Feb 2025 | 211.99 | 200.00 | 215.90 | 198.00 | 369188 | 3.26% |
| 14 Feb 2025 | 205.30 | 217.53 | 217.55 | 198.01 | 196429 | -5.37% |
| 13 Feb 2025 | 216.96 | 221.45 | 223.37 | 214.05 | 91380 | -2.01% |
| 12 Feb 2025 | 221.42 | 223.00 | 223.19 | 211.00 | 213659 | -1.27% |
| 11 Feb 2025 | 224.26 | 237.00 | 237.00 | 221.00 | 382059 | -3.52% |
| 10 Feb 2025 | 232.44 | 242.60 | 242.60 | 230.00 | 72628 | -3.07% |
| 07 Feb 2025 | 239.80 | 245.40 | 246.01 | 238.00 | 148542 | -1.84% |
| 06 Feb 2025 | 244.30 | 251.84 | 251.84 | 243.21 | 164317 | -0.20% |
| 05 Feb 2025 | 244.80 | 241.00 | 253.07 | 241.00 | 130479 | 0.65% |
| 04 Feb 2025 | 243.21 | 241.35 | 245.30 | 239.61 | 46615 | 2.11% |
| 03 Feb 2025 | 238.19 | 240.10 | 242.77 | 235.25 | 542200 | -2.52% |
| 01 Feb 2025 | 244.36 | 245.00 | 250.03 | 242.05 | 54776 | -1.18% |
| 31 Jan 2025 | 247.29 | 243.30 | 248.50 | 243.29 | 30217 | 0.79% |
| 30 Jan 2025 | 245.34 | 251.60 | 256.79 | 245.00 | 173555 | -1.35% |
| 29 Jan 2025 | 248.71 | 238.80 | 250.00 | 238.80 | 70161 | 4.32% |
| 28 Jan 2025 | 238.42 | 240.94 | 245.12 | 230.00 | 219178 | -0.86% |
| 27 Jan 2025 | 240.50 | 254.99 | 254.99 | 240.00 | 111177 | -5.16% |
| 24 Jan 2025 | 253.59 | 261.20 | 265.50 | 252.07 | 98298 | -3.64% |
| 23 Jan 2025 | 263.17 | 256.50 | 264.00 | 256.20 | 63162 | 2.79% |
| 22 Jan 2025 | 256.02 | 260.10 | 262.50 | 254.05 | 154934 | -2.55% |
| 21 Jan 2025 | 262.73 | 256.40 | 266.94 | 256.40 | 243340 | 2.26% |
| 20 Jan 2025 | 256.93 | 251.00 | 260.24 | 247.10 | 98103 | 2.78% |
| 17 Jan 2025 | 249.99 | 253.40 | 254.87 | 248.80 | 98606 | -1.59% |
| 16 Jan 2025 | 254.02 | 250.60 | 256.40 | 249.59 | 65814 | 2.42% |
| 15 Jan 2025 | 248.03 | 246.10 | 250.60 | 246.00 | 48571 | 0.30% |
| 14 Jan 2025 | 247.29 | 244.00 | 249.00 | 241.27 | 139083 | 2.49% |
| 13 Jan 2025 | 241.29 | 247.57 | 248.72 | 240.00 | 514381 | -3.97% |
| 10 Jan 2025 | 251.27 | 262.95 | 263.00 | 250.00 | 212323 | -3.84% |
| 09 Jan 2025 | 261.31 | 260.00 | 268.00 | 258.02 | 366760 | 0.24% |
| 08 Jan 2025 | 260.69 | 263.30 | 264.79 | 257.50 | 269378 | 0.09% |
| 07 Jan 2025 | 260.46 | 258.80 | 266.60 | 256.81 | 1581586 | 1.65% |
| 06 Jan 2025 | 256.22 | 267.00 | 268.55 | 252.70 | 227151 | -4.06% |
| 03 Jan 2025 | 267.06 | 259.80 | 271.50 | 259.80 | 377886 | 3.15% |
| 02 Jan 2025 | 258.90 | 260.50 | 266.40 | 254.60 | 646694 | 0.19% |
| 01 Jan 2025 | 258.42 | 248.45 | 264.50 | 247.11 | 2304972 | 4.22% |
| 31 Dec 2024 | 247.95 | 248.40 | 248.70 | 245.20 | 59837 | -0.34% |
| 30 Dec 2024 | 248.80 | 246.20 | 252.15 | 244.35 | 155409 | 0.34% |
| 27 Dec 2024 | 247.95 | 252.15 | 253.60 | 245.50 | 262582 | -1.41% |
| 26 Dec 2024 | 251.50 | 253.00 | 257.30 | 250.05 | 549793 | -0.36% |
| 24 Dec 2024 | 252.40 | 250.00 | 254.95 | 250.00 | 228129 | 1.28% |
| 23 Dec 2024 | 249.20 | 254.90 | 255.40 | 245.90 | 228896 | -1.17% |
| 20 Dec 2024 | 252.15 | 264.15 | 267.25 | 250.65 | 430678 | -4.13% |
| 19 Dec 2024 | 263.00 | 256.00 | 264.00 | 254.10 | 419482 | 1.43% |
| 18 Dec 2024 | 259.30 | 257.35 | 262.40 | 256.60 | 2924202 | 0.76% |
| 17 Dec 2024 | 257.35 | 270.50 | 275.00 | 255.00 | 3277509 | -4.72% |
| 16 Dec 2024 | 270.10 | 279.80 | 279.80 | 267.20 | 391914 | -3.00% |
| 13 Dec 2024 | 278.45 | 281.80 | 288.65 | 275.05 | 729999 | -1.19% |
| 12 Dec 2024 | 281.80 | 279.60 | 289.50 | 277.65 | 1005420 | 1.66% |
| 11 Dec 2024 | 277.20 | 278.80 | 282.20 | 267.10 | 1560950 | 1.59% |
| 10 Dec 2024 | 272.85 | 268.70 | 277.05 | 260.00 | 817150 | 1.89% |
| 09 Dec 2024 | 267.80 | 269.00 | 269.90 | 266.00 | 173871 | -0.37% |
| 06 Dec 2024 | 268.80 | 270.25 | 272.45 | 266.20 | 552390 | -0.13% |
| 05 Dec 2024 | 269.15 | 276.50 | 280.70 | 266.00 | 668961 | -2.45% |
| 04 Dec 2024 | 275.90 | 272.35 | 282.00 | 272.35 | 494885 | 2.39% |
| 03 Dec 2024 | 269.45 | 251.60 | 275.00 | 251.60 | 3251200 | 7.01% |
| 02 Dec 2024 | 251.80 | 252.45 | 254.10 | 250.70 | 37860 | -0.40% |
| 29 Nov 2024 | 252.80 | 252.25 | 255.45 | 250.30 | 41545 | 0.48% |
| 28 Nov 2024 | 251.60 | 252.80 | 255.60 | 250.15 | 171475 | -0.14% |
| 27 Nov 2024 | 251.95 | 252.80 | 254.60 | 251.15 | 191679 | -0.14% |
| 26 Nov 2024 | 252.30 | 256.85 | 258.60 | 251.10 | 166044 | -1.58% |
| 25 Nov 2024 | 256.35 | 260.00 | 264.25 | 254.00 | 272836 | 0.53% |
| 22 Nov 2024 | 255.00 | 252.05 | 261.45 | 250.20 | 614173 | 1.61% |
| 21 Nov 2024 | 250.95 | 256.65 | 256.65 | 249.00 | 148953 | -2.13% |
| 19 Nov 2024 | 256.40 | 260.50 | 266.05 | 255.00 | 401166 | -1.46% |
| 18 Nov 2024 | 260.20 | 263.00 | 264.85 | 258.10 | 161736 | 0.17% |
| 14 Nov 2024 | 259.75 | 260.90 | 268.00 | 259.00 | 229967 | -0.31% |
| 13 Nov 2024 | 260.55 | 264.10 | 264.70 | 259.00 | 177373 | -0.93% |
| 12 Nov 2024 | 263.00 | 263.85 | 278.95 | 262.05 | 701741 | -0.36% |
| 11 Nov 2024 | 263.95 | 269.90 | 276.50 | 263.00 | 537577 | -1.09% |
| 08 Nov 2024 | 266.85 | 272.40 | 283.05 | 265.00 | 424189 | -1.50% |
| 07 Nov 2024 | 270.90 | 273.00 | 283.00 | 270.00 | 237523 | -0.82% |
| 06 Nov 2024 | 273.15 | 266.00 | 284.50 | 264.95 | 574953 | 3.90% |
| 05 Nov 2024 | 262.90 | 264.90 | 266.05 | 260.80 | 157515 | -0.11% |
| 04 Nov 2024 | 263.20 | 267.40 | 271.95 | 261.00 | 127160 | -2.23% |
| 01 Nov 2024 | 269.20 | 269.70 | 272.10 | 265.00 | 52854 | 0.32% |
| 31 Oct 2024 | 268.35 | 267.50 | 270.25 | 264.35 | 280746 | 0.17% |
| 30 Oct 2024 | 267.90 | 269.60 | 271.95 | 266.10 | 169011 | -0.20% |
| 29 Oct 2024 | 268.45 | 266.90 | 270.55 | 263.80 | 192799 | 0.90% |
| 28 Oct 2024 | 266.05 | 267.00 | 272.00 | 262.00 | 214436 | 1.04% |
| 25 Oct 2024 | 263.30 | 270.00 | 271.15 | 261.10 | 156132 | -2.35% |
| 24 Oct 2024 | 269.65 | 276.25 | 276.25 | 267.80 | 151613 | -0.92% |
| 23 Oct 2024 | 272.15 | 266.60 | 279.25 | 262.40 | 158191 | 0.87% |
| 22 Oct 2024 | 269.80 | 280.15 | 282.80 | 266.00 | 113005 | -3.28% |
| 21 Oct 2024 | 278.95 | 278.90 | 282.00 | 275.60 | 166547 | 0.20% |
| 18 Oct 2024 | 278.40 | 282.95 | 282.95 | 275.30 | 369139 | -1.26% |
| 17 Oct 2024 | 281.95 | 278.80 | 287.45 | 273.20 | 503042 | 1.40% |
| 16 Oct 2024 | 278.05 | 274.90 | 279.00 | 273.40 | 137410 | 0.83% |
| 15 Oct 2024 | 275.75 | 278.40 | 279.25 | 274.15 | 130576 | -0.54% |
| 14 Oct 2024 | 277.25 | 279.00 | 280.00 | 270.05 | 268223 | 0.78% |
| 11 Oct 2024 | 275.10 | 271.10 | 279.00 | 271.10 | 99883 | 0.90% |
| 10 Oct 2024 | 272.65 | 272.80 | 282.65 | 270.00 | 235688 | 0.57% |
| 09 Oct 2024 | 271.10 | 267.45 | 289.95 | 267.45 | 374010 | 0.86% |
| 08 Oct 2024 | 268.80 | 260.80 | 275.00 | 260.10 | 579090 | 4.77% |
| 07 Oct 2024 | 256.55 | 266.70 | 271.25 | 252.20 | 615000 | -3.81% |
| 04 Oct 2024 | 266.70 | 267.00 | 272.00 | 261.35 | 423638 | 0.53% |
| 03 Oct 2024 | 265.30 | 272.00 | 274.90 | 263.00 | 437014 | -3.25% |
| 01 Oct 2024 | 274.20 | 276.45 | 280.70 | 272.10 | 267111 | -0.31% |
| 30 Sep 2024 | 275.05 | 275.00 | 278.90 | 269.65 | 306882 | 0.27% |
| 27 Sep 2024 | 274.30 | 276.70 | 286.20 | 272.05 | 930328 | -0.58% |
| 26 Sep 2024 | 275.90 | 280.00 | 281.00 | 272.30 | 249947 | -1.50% |
| 25 Sep 2024 | 280.10 | 276.50 | 281.70 | 276.00 | 201274 | 0.02% |
| 24 Sep 2024 | 280.05 | 283.05 | 289.95 | 278.50 | 767973 | -0.76% |
| 23 Sep 2024 | 282.20 | 280.25 | 284.60 | 277.70 | 647741 | 1.20% |
| 20 Sep 2024 | 278.85 | 283.60 | 292.00 | 276.30 | 667426 | -0.92% |
| 19 Sep 2024 | 281.45 | 295.00 | 298.00 | 278.50 | 569739 | -3.30% |
| 18 Sep 2024 | 291.05 | 300.00 | 300.00 | 286.25 | 226894 | -1.15% |
| 17 Sep 2024 | 294.45 | 293.40 | 299.00 | 285.00 | 1041441 | 0.72% |
| 16 Sep 2024 | 292.35 | 297.50 | 297.50 | 288.00 | 313905 | 1.55% |
| 13 Sep 2024 | 287.90 | 280.00 | 290.20 | 277.80 | 457885 | 3.36% |
| 12 Sep 2024 | 278.55 | 282.30 | 284.00 | 271.00 | 97498 | 0.14% |
| 11 Sep 2024 | 278.15 | 280.95 | 282.45 | 276.75 | 104726 | -0.82% |
| 10 Sep 2024 | 280.45 | 271.60 | 285.00 | 270.30 | 957853 | 2.30% |
| 09 Sep 2024 | 274.15 | 272.30 | 275.50 | 265.10 | 241917 | -0.53% |
| 06 Sep 2024 | 275.60 | 274.05 | 278.70 | 270.05 | 385083 | -0.22% |
| 05 Sep 2024 | 276.20 | 261.70 | 280.65 | 261.70 | 625901 | 5.66% |
| 04 Sep 2024 | 261.40 | 260.05 | 266.90 | 259.50 | 985271 | 0.44% |
| 03 Sep 2024 | 260.25 | 263.75 | 269.50 | 260.05 | 617194 | -0.99% |
| 02 Sep 2024 | 262.85 | 266.90 | 267.25 | 261.00 | 153601 | -1.15% |
| 30 Aug 2024 | 265.90 | 266.65 | 268.00 | 264.00 | 66295 | 0.23% |
| 29 Aug 2024 | 265.30 | 267.45 | 268.70 | 262.50 | 104006 | -0.54% |
| 28 Aug 2024 | 266.75 | 268.15 | 269.40 | 265.10 | 93919 | -0.43% |
| 27 Aug 2024 | 267.90 | 267.60 | 270.50 | 266.10 | 132634 | 0.36% |
| 26 Aug 2024 | 266.95 | 267.10 | 271.60 | 265.85 | 158317 | 0.24% |
| 23 Aug 2024 | 266.30 | 265.75 | 269.65 | 265.20 | 171955 | 0.28% |
| 22 Aug 2024 | 265.55 | 264.95 | 269.65 | 264.15 | 504485 | 0.66% |
| 21 Aug 2024 | 263.80 | 295.00 | 295.00 | 262.50 | 2142224 | -6.72% |
| 20 Aug 2024 | 282.80 | 288.00 | 298.40 | 281.10 | 1811582 | -2.73% |
| 19 Aug 2024 | 290.75 | 294.45 | 295.45 | 288.45 | 167685 | -0.56% |
| 16 Aug 2024 | 292.40 | 275.00 | 300.00 | 269.45 | 340528 | 8.18% |
| 14 Aug 2024 | 270.30 | 294.80 | 299.00 | 268.50 | 1860019 | -4.62% |
| 13 Aug 2024 | 283.40 | 290.00 | 302.15 | 282.00 | 1380395 | 2.14% |
| 12 Aug 2024 | 277.45 | 274.00 | 280.00 | 271.55 | 210238 | 1.70% |
| 09 Aug 2024 | 272.80 | 272.80 | 281.00 | 271.45 | 139919 | 1.22% |
| 08 Aug 2024 | 269.50 | 271.00 | 275.00 | 268.10 | 96166 | -1.14% |
| 07 Aug 2024 | 272.60 | 276.00 | 277.50 | 267.50 | 223419 | 1.23% |
| 06 Aug 2024 | 269.30 | 271.80 | 283.65 | 266.50 | 579668 | 0.54% |
| 05 Aug 2024 | 267.85 | 270.35 | 277.95 | 264.25 | 304106 | -5.45% |
| 02 Aug 2024 | 283.30 | 274.95 | 285.00 | 274.85 | 246777 | 2.22% |
| 01 Aug 2024 | 277.15 | 288.50 | 290.20 | 272.70 | 1047362 | -3.31% |
| 31 Jul 2024 | 286.65 | 289.65 | 295.00 | 284.05 | 567187 | -1.00% |
| 30 Jul 2024 | 289.55 | 293.65 | 296.50 | 289.00 | 497887 | -1.08% |
| 29 Jul 2024 | 292.70 | 292.00 | 295.45 | 290.35 | 120128 | 0.74% |
| 26 Jul 2024 | 290.55 | 283.55 | 296.00 | 283.55 | 725627 | 1.73% |
| 25 Jul 2024 | 285.60 | 284.60 | 288.80 | 281.80 | 354797 | 0.21% |
| 24 Jul 2024 | 285.00 | 284.80 | 290.00 | 282.55 | 478459 | 0.37% |
| 23 Jul 2024 | 283.95 | 293.00 | 293.40 | 275.70 | 384679 | -2.32% |
| 22 Jul 2024 | 290.70 | 274.75 | 294.30 | 271.35 | 806290 | 5.42% |
| 19 Jul 2024 | 275.75 | 282.55 | 282.65 | 271.70 | 360674 | -1.55% |
| 18 Jul 2024 | 280.10 | 281.05 | 294.00 | 279.90 | 1367902 | -0.21% |
| 16 Jul 2024 | 280.70 | 282.00 | 287.95 | 280.10 | 650386 | 0.05% |
| 15 Jul 2024 | 280.55 | 286.90 | 291.75 | 280.05 | 947512 | -1.70% |
| 12 Jul 2024 | 285.40 | 296.00 | 304.85 | 283.50 | 971235 | -2.83% |
| 11 Jul 2024 | 293.70 | 298.00 | 306.75 | 292.00 | 833368 | -1.33% |
| 10 Jul 2024 | 297.65 | 305.80 | 308.30 | 295.75 | 1153643 | -2.39% |
| 09 Jul 2024 | 304.95 | 303.40 | 311.55 | 302.00 | 542499 | 1.09% |
| 08 Jul 2024 | 301.65 | 307.95 | 319.50 | 295.15 | 1112917 | -1.85% |
| 05 Jul 2024 | 307.35 | 320.00 | 323.70 | 305.80 | 819189 | -2.09% |
| 04 Jul 2024 | 313.90 | 316.70 | 324.90 | 310.85 | 616995 | 0.10% |
| 03 Jul 2024 | 313.60 | 315.80 | 339.45 | 312.00 | 1326525 | -0.25% |
| 02 Jul 2024 | 314.40 | 320.85 | 326.95 | 313.45 | 358548 | -2.01% |
| 01 Jul 2024 | 320.85 | 321.45 | 329.00 | 317.85 | 548290 | -0.62% |
| 28 Jun 2024 | 322.85 | 314.95 | 326.90 | 300.50 | 1314121 | 3.10% |
| 27 Jun 2024 | 313.15 | 316.45 | 330.90 | 311.30 | 791867 | -0.65% |
| 26 Jun 2024 | 315.20 | 322.00 | 338.65 | 312.30 | 1055223 | -2.01% |
| 25 Jun 2024 | 321.65 | 312.10 | 328.90 | 312.10 | 545540 | 3.29% |
| 24 Jun 2024 | 311.40 | 314.75 | 316.10 | 310.05 | 180028 | -1.06% |
| 21 Jun 2024 | 314.75 | 314.00 | 320.80 | 312.80 | 276985 | -0.33% |
| 20 Jun 2024 | 315.80 | 317.45 | 323.40 | 312.05 | 235306 | -0.49% |
| 19 Jun 2024 | 317.35 | 313.00 | 321.70 | 313.00 | 284162 | 1.62% |
| 18 Jun 2024 | 312.30 | 317.70 | 320.35 | 310.30 | 220490 | -1.12% |
| 14 Jun 2024 | 315.85 | 320.15 | 326.95 | 314.50 | 502826 | -1.34% |
| 13 Jun 2024 | 320.15 | 326.80 | 330.40 | 316.35 | 271950 | -1.54% |
| 12 Jun 2024 | 325.15 | 324.60 | 330.60 | 324.25 | 363681 | -0.34% |
| 11 Jun 2024 | 326.25 | 328.95 | 332.50 | 324.65 | 202127 | -0.44% |
| 10 Jun 2024 | 327.70 | 321.70 | 334.80 | 320.00 | 481717 | 3.02% |
| 07 Jun 2024 | 318.10 | 311.85 | 324.55 | 310.05 | 383201 | 1.19% |
| 06 Jun 2024 | 314.35 | 298.60 | 316.00 | 298.60 | 251778 | 4.45% |
| 05 Jun 2024 | 300.95 | 295.80 | 304.50 | 279.00 | 233590 | 4.82% |
| 04 Jun 2024 | 287.10 | 311.55 | 312.05 | 250.05 | 227526 | -7.83% |
| 03 Jun 2024 | 311.50 | 318.95 | 318.95 | 310.00 | 195541 | 1.81% |
| 31 May 2024 | 305.95 | 308.80 | 314.30 | 304.35 | 201252 | -1.24% |
| 30 May 2024 | 309.80 | 310.20 | 317.00 | 307.35 | 247843 | -0.11% |
| 29 May 2024 | 310.15 | 318.00 | 328.00 | 308.00 | 703949 | 0.18% |
| 28 May 2024 | 309.60 | 306.40 | 312.65 | 298.10 | 256653 | 1.51% |
| 27 May 2024 | 305.00 | 317.50 | 318.35 | 304.00 | 496502 | -2.77% |
| 24 May 2024 | 313.70 | 315.00 | 324.25 | 310.80 | 673685 | 0.93% |
| 23 May 2024 | 310.80 | 304.60 | 313.00 | 301.85 | 537763 | 2.66% |
| 22 May 2024 | 302.75 | 304.05 | 305.90 | 296.65 | 201529 | -0.10% |
| 21 May 2024 | 303.05 | 303.80 | 305.70 | 299.40 | 163436 | -0.35% |
| 18 May 2024 | 304.10 | 295.35 | 307.90 | 295.30 | 55472 | 3.58% |
| 17 May 2024 | 293.60 | 288.15 | 298.05 | 288.15 | 194370 | 0.95% |
| 16 May 2024 | 290.85 | 284.35 | 299.95 | 280.05 | 240297 | 3.32% |
| 15 May 2024 | 281.50 | 279.10 | 284.80 | 278.65 | 206591 | 0.86% |
| 14 May 2024 | 279.10 | 277.50 | 281.80 | 274.40 | 181644 | 0.89% |
| 13 May 2024 | 276.65 | 289.00 | 289.00 | 261.00 | 585032 | -4.27% |
| 10 May 2024 | 289.00 | 282.20 | 295.50 | 279.05 | 627780 | 3.01% |
| 09 May 2024 | 280.55 | 288.50 | 288.70 | 277.70 | 158570 | -2.21% |
| 08 May 2024 | 286.90 | 292.15 | 297.00 | 285.50 | 298457 | -1.41% |
| 07 May 2024 | 291.00 | 294.40 | 297.75 | 288.15 | 147154 | -1.52% |
| 06 May 2024 | 295.50 | 299.05 | 304.80 | 293.00 | 184890 | -0.97% |
| 03 May 2024 | 298.40 | 309.75 | 310.85 | 296.20 | 243780 | -3.16% |
| 02 May 2024 | 308.15 | 319.95 | 319.95 | 306.05 | 262047 | 0.65% |
| 30 Apr 2024 | 306.15 | 302.95 | 325.00 | 299.05 | 1213574 | 2.02% |
| 29 Apr 2024 | 300.10 | 289.85 | 303.00 | 289.85 | 290963 | 4.36% |
| 26 Apr 2024 | 287.55 | 289.45 | 291.70 | 286.65 | 25531 | -0.66% |
| 25 Apr 2024 | 289.45 | 290.10 | 293.65 | 287.75 | 38983 | -0.22% |
| 24 Apr 2024 | 290.10 | 289.60 | 295.40 | 287.40 | 37131 | 0.89% |
| 23 Apr 2024 | 287.55 | 288.10 | 290.50 | 283.35 | 36630 | 0.02% |
| 22 Apr 2024 | 287.50 | 286.35 | 289.70 | 286.15 | 31648 | 0.61% |
| 19 Apr 2024 | 285.75 | 288.55 | 290.70 | 284.05 | 45318 | -0.94% |
| 18 Apr 2024 | 288.45 | 290.00 | 291.00 | 285.55 | 28303 | 0.65% |
| 16 Apr 2024 | 286.60 | 285.85 | 289.25 | 283.70 | 35807 | 0.24% |
| 15 Apr 2024 | 285.90 | 292.70 | 292.70 | 279.85 | 31223 | -3.23% |
| 12 Apr 2024 | 295.45 | 294.00 | 299.70 | 292.30 | 33508 | 0.19% |
| 10 Apr 2024 | 294.90 | 293.55 | 296.95 | 291.80 | 26161 | -0.29% |
| 09 Apr 2024 | 295.75 | 298.55 | 299.60 | 293.00 | 14993 | -0.59% |
| 08 Apr 2024 | 297.50 | 304.95 | 305.65 | 294.80 | 118312 | 0.24% |
| 05 Apr 2024 | 296.80 | 301.60 | 303.00 | 295.50 | 145991 | -2.46% |
| 04 Apr 2024 | 304.30 | 306.00 | 308.80 | 302.05 | 55225 | -0.47% |
| 03 Apr 2024 | 305.75 | 303.30 | 308.65 | 300.00 | 80362 | 0.81% |
| 02 Apr 2024 | 303.30 | 304.85 | 308.40 | 292.20 | 123832 | 1.86% |
| 01 Apr 2024 | 297.75 | 280.80 | 311.70 | 279.00 | 203098 | 7.22% |
| 28 Mar 2024 | 277.70 | 290.50 | 296.60 | 272.00 | 498973 | -4.26% |
| 27 Mar 2024 | 290.05 | 284.60 | 293.95 | 276.50 | 271517 | 2.44% |
| 26 Mar 2024 | 283.15 | 287.00 | 294.70 | 282.00 | 407839 | -3.46% |
| 22 Mar 2024 | 293.30 | 281.85 | 296.95 | 281.65 | 439567 | 4.12% |
| 21 Mar 2024 | 281.70 | 294.15 | 299.45 | 277.05 | 479676 | -4.36% |
| 20 Mar 2024 | 294.55 | 297.80 | 304.10 | 290.65 | 49353 | -2.09% |
| 19 Mar 2024 | 300.85 | 302.45 | 303.45 | 292.60 | 54764 | 0.45% |
| 18 Mar 2024 | 299.50 | 300.80 | 308.00 | 289.20 | 69838 | 0.02% |
| 15 Mar 2024 | 299.45 | 285.30 | 303.95 | 281.70 | 94415 | 4.96% |
| 14 Mar 2024 | 285.30 | 276.95 | 288.00 | 273.75 | 90399 | 4.56% |
| 13 Mar 2024 | 272.85 | 275.00 | 278.95 | 266.05 | 98448 | 0.06% |
| 12 Mar 2024 | 272.70 | 286.60 | 289.00 | 267.00 | 102569 | -4.52% |
| 11 Mar 2024 | 285.60 | 289.50 | 293.05 | 281.65 | 198655 | -0.82% |
| 07 Mar 2024 | 287.95 | 286.75 | 292.30 | 281.30 | 128141 | 1.25% |
| 06 Mar 2024 | 284.40 | 294.50 | 296.90 | 283.20 | 139413 | -4.16% |
| 05 Mar 2024 | 296.75 | 300.35 | 302.55 | 294.55 | 39925 | -1.00% |
| 04 Mar 2024 | 299.75 | 308.15 | 312.00 | 298.60 | 150721 | -2.44% |
| 02 Mar 2024 | 307.25 | 312.80 | 316.00 | 304.00 | 12485 | -1.77% |
| 01 Mar 2024 | 312.80 | 299.10 | 315.00 | 299.10 | 181708 | 4.58% |
| 29 Feb 2024 | 299.10 | 297.50 | 306.00 | 292.90 | 158245 | 0.49% |
| 28 Feb 2024 | 297.65 | 297.45 | 315.75 | 295.75 | 330722 | 0.66% |
| 27 Feb 2024 | 295.70 | 293.50 | 301.50 | 290.85 | 213624 | 0.75% |
| 26 Feb 2024 | 293.50 | 302.60 | 304.30 | 292.35 | 95198 | -2.62% |
| 23 Feb 2024 | 301.40 | 304.80 | 306.25 | 299.35 | 367516 | 0.05% |
| 22 Feb 2024 | 301.25 | 310.00 | 311.70 | 299.60 | 99078 | -2.05% |
| 21 Feb 2024 | 307.55 | 313.70 | 320.00 | 305.55 | 442082 | -1.58% |
| 20 Feb 2024 | 312.50 | 313.20 | 318.90 | 309.15 | 543305 | -0.86% |
| 19 Feb 2024 | 315.20 | 312.60 | 319.30 | 310.10 | 477665 | 1.64% |
| 16 Feb 2024 | 310.10 | 306.15 | 311.60 | 305.40 | 134700 | 1.41% |
| 15 Feb 2024 | 305.80 | 294.45 | 313.00 | 294.45 | 515174 | 5.56% |
| 14 Feb 2024 | 289.70 | 286.15 | 295.00 | 282.50 | 519092 | 0.19% |
| 13 Feb 2024 | 289.15 | 292.00 | 299.35 | 282.00 | 437132 | 0.16% |
| 12 Feb 2024 | 288.70 | 292.00 | 325.20 | 283.55 | 1026851 | -0.53% |
| 09 Feb 2024 | 290.25 | 302.90 | 303.05 | 286.25 | 439234 | -3.76% |
| 08 Feb 2024 | 301.60 | 308.80 | 309.90 | 296.00 | 271912 | -1.55% |
| 07 Feb 2024 | 306.35 | 320.20 | 324.70 | 303.05 | 608053 | -1.48% |
| 06 Feb 2024 | 310.95 | 329.80 | 330.25 | 298.15 | 637024 | -0.75% |
| 05 Feb 2024 | 313.30 | 316.00 | 321.55 | 306.50 | 558925 | -0.05% |
| 02 Feb 2024 | 313.45 | 303.00 | 318.40 | 293.15 | 498730 | 4.36% |
| 01 Feb 2024 | 300.35 | 302.90 | 308.40 | 293.35 | 451312 | 0.18% |
| 31 Jan 2024 | 299.80 | 303.80 | 306.90 | 294.00 | 251144 | -1.02% |
| 30 Jan 2024 | 302.90 | 304.80 | 311.00 | 301.05 | 134450 | 0.77% |
| 29 Jan 2024 | 300.60 | 308.00 | 312.55 | 295.20 | 383489 | -1.28% |
| 25 Jan 2024 | 304.50 | 308.00 | 316.05 | 302.85 | 123035 | -0.43% |
| 24 Jan 2024 | 305.80 | 324.10 | 328.70 | 301.50 | 513625 | 0.99% |
| 23 Jan 2024 | 302.80 | 325.90 | 337.00 | 300.20 | 511423 | -5.63% |
| 20 Jan 2024 | 320.85 | 285.95 | 325.00 | 280.50 | 838916 | 17.06% |
| 19 Jan 2024 | 274.10 | 277.60 | 280.95 | 272.55 | 107488 | -0.51% |
| 18 Jan 2024 | 275.50 | 278.80 | 278.95 | 270.00 | 214204 | -0.36% |
| 17 Jan 2024 | 276.50 | 278.75 | 282.75 | 271.80 | 62544 | -0.95% |
| 16 Jan 2024 | 279.15 | 282.00 | 285.95 | 278.00 | 73239 | -0.76% |
| 15 Jan 2024 | 281.30 | 286.45 | 295.00 | 280.00 | 100225 | -1.19% |
| 12 Jan 2024 | 284.70 | 287.85 | 290.80 | 280.70 | 282856 | -0.63% |
| 11 Jan 2024 | 286.50 | 294.00 | 300.05 | 283.00 | 391745 | -0.87% |
| 10 Jan 2024 | 289.00 | 285.35 | 297.00 | 284.70 | 119372 | -0.24% |
| 09 Jan 2024 | 289.70 | 299.00 | 300.15 | 284.10 | 104219 | -2.18% |
| 08 Jan 2024 | 296.15 | 300.00 | 305.40 | 294.20 | 73637 | -0.82% |
| 05 Jan 2024 | 298.60 | 308.85 | 309.50 | 297.00 | 143268 | -2.45% |
| 04 Jan 2024 | 306.10 | 304.00 | 308.95 | 304.00 | 45828 | 1.09% |
| 03 Jan 2024 | 302.80 | 305.85 | 312.70 | 301.50 | 105244 | -1.00% |
| 02 Jan 2024 | 305.85 | 312.60 | 315.00 | 303.25 | 107048 | -1.92% |
| 01 Jan 2024 | 311.85 | 306.45 | 314.00 | 303.00 | 86501 | 1.73% |
| 29 Dec 2023 | 306.55 | 307.65 | 318.00 | 303.40 | 113063 | -0.02% |
| 28 Dec 2023 | 306.60 | 307.90 | 313.60 | 304.00 | 91024 | -2.26% |
| 27 Dec 2023 | 313.70 | 305.95 | 324.80 | 305.95 | 206838 | 2.53% |
| 26 Dec 2023 | 305.95 | 307.40 | 315.00 | 302.05 | 89958 | -0.39% |
| 22 Dec 2023 | 307.15 | 305.65 | 325.00 | 301.10 | 205760 | 1.60% |
| 21 Dec 2023 | 302.30 | 309.90 | 317.20 | 298.30 | 420731 | -2.25% |
| 20 Dec 2023 | 309.25 | 317.80 | 325.80 | 305.80 | 345839 | -2.60% |
| 19 Dec 2023 | 317.50 | 322.80 | 326.50 | 316.00 | 39136 | -1.11% |
| 18 Dec 2023 | 321.05 | 323.55 | 326.90 | 320.50 | 35130 | -0.51% |
| 15 Dec 2023 | 322.70 | 323.05 | 324.85 | 321.05 | 34252 | 0.51% |
| 14 Dec 2023 | 321.05 | 327.50 | 328.05 | 320.00 | 40477 | -0.45% |
| 13 Dec 2023 | 322.50 | 322.00 | 324.70 | 318.05 | 37720 | 0.31% |
| 12 Dec 2023 | 321.50 | 325.70 | 328.50 | 319.10 | 66090 | -0.89% |
| 11 Dec 2023 | 324.40 | 327.00 | 335.90 | 322.00 | 239219 | 0.78% |
| 08 Dec 2023 | 321.90 | 323.40 | 327.50 | 318.50 | 134334 | -0.54% |
| 07 Dec 2023 | 323.65 | 326.80 | 330.60 | 320.15 | 151997 | -0.75% |
| 06 Dec 2023 | 326.10 | 319.80 | 328.80 | 317.30 | 94547 | 2.69% |
| 05 Dec 2023 | 317.55 | 322.75 | 324.35 | 314.10 | 105498 | -1.09% |
| 04 Dec 2023 | 321.05 | 329.40 | 329.40 | 319.85 | 122166 | -0.08% |
| 01 Dec 2023 | 321.30 | 324.70 | 327.05 | 319.55 | 58311 | 0.22% |
| 30 Nov 2023 | 320.60 | 320.75 | 324.85 | 319.55 | 50211 | -0.02% |
| 29 Nov 2023 | 320.65 | 320.50 | 326.95 | 318.35 | 64647 | 0.09% |
| 28 Nov 2023 | 320.35 | 327.95 | 335.40 | 317.00 | 133759 | -1.78% |
| 24 Nov 2023 | 326.15 | 326.90 | 330.50 | 320.65 | 54668 | 0.34% |
| 23 Nov 2023 | 325.05 | 326.60 | 329.85 | 320.15 | 269680 | -0.55% |
| 22 Nov 2023 | 326.85 | 335.60 | 337.25 | 326.00 | 136870 | -2.36% |
| 21 Nov 2023 | 334.75 | 338.00 | 349.80 | 330.10 | 117496 | -1.79% |
| 20 Nov 2023 | 340.85 | 342.65 | 351.30 | 340.00 | 74220 | 0.25% |
| 17 Nov 2023 | 340.00 | 338.00 | 359.75 | 336.80 | 313942 | 1.10% |
| 16 Nov 2023 | 336.30 | 335.45 | 337.25 | 331.30 | 143687 | 0.79% |
| 15 Nov 2023 | 333.65 | 348.60 | 349.65 | 330.55 | 254757 | -2.18% |
| 13 Nov 2023 | 341.10 | 345.95 | 346.70 | 335.95 | 255195 | -1.52% |
| 12 Nov 2023 | 346.35 | 344.70 | 351.75 | 344.05 | 68262 | 2.06% |
| 10 Nov 2023 | 339.35 | 310.50 | 341.00 | 310.50 | 248728 | 4.80% |
| 09 Nov 2023 | 323.80 | 331.00 | 335.80 | 321.35 | 70639 | -2.22% |
| 08 Nov 2023 | 331.15 | 336.90 | 341.90 | 326.00 | 218901 | -1.10% |
| 07 Nov 2023 | 334.85 | 335.40 | 338.80 | 325.60 | 204372 | 0.39% |
| 06 Nov 2023 | 333.55 | 331.95 | 343.00 | 329.30 | 151875 | 0.57% |
| 03 Nov 2023 | 331.65 | 328.50 | 335.50 | 325.45 | 237118 | 1.94% |
| 02 Nov 2023 | 325.35 | 333.00 | 337.00 | 320.05 | 330080 | 4.38% |
| 01 Nov 2023 | 311.70 | 310.60 | 318.00 | 310.00 | 113399 | -0.56% |
| 31 Oct 2023 | 313.45 | 310.50 | 319.50 | 310.50 | 68552 | 1.84% |
| 30 Oct 2023 | 307.80 | 313.00 | 316.95 | 305.00 | 128816 | -0.85% |
| 27 Oct 2023 | 310.45 | 301.50 | 321.70 | 297.15 | 139909 | 4.67% |
| 26 Oct 2023 | 296.60 | 294.00 | 301.50 | 291.00 | 115214 | -0.37% |
| 25 Oct 2023 | 297.70 | 306.00 | 315.60 | 290.05 | 246891 | -4.05% |
| 23 Oct 2023 | 310.25 | 321.65 | 326.15 | 304.10 | 132434 | -3.57% |
| 20 Oct 2023 | 321.75 | 315.00 | 331.00 | 312.65 | 100817 | 0.91% |
| 19 Oct 2023 | 318.85 | 324.00 | 325.00 | 317.20 | 65467 | -1.45% |
| 18 Oct 2023 | 323.55 | 318.00 | 324.90 | 316.00 | 62448 | 0.50% |
| 17 Oct 2023 | 321.95 | 330.00 | 330.65 | 317.35 | 93578 | -0.03% |
| 16 Oct 2023 | 322.05 | 327.00 | 338.50 | 312.20 | 725166 | -0.12% |
| 13 Oct 2023 | 322.45 | 323.00 | 329.80 | 320.20 | 76693 | 0.39% |
| 12 Oct 2023 | 321.20 | 319.90 | 329.00 | 317.90 | 221311 | 1.52% |
| 11 Oct 2023 | 316.40 | 320.35 | 325.50 | 308.10 | 128037 | -0.61% |
| 10 Oct 2023 | 318.35 | 326.00 | 335.45 | 316.25 | 249833 | -1.88% |
| 09 Oct 2023 | 324.45 | 341.70 | 341.70 | 320.00 | 144524 | -5.08% |
| 06 Oct 2023 | 341.80 | 349.50 | 352.05 | 338.10 | 296749 | -1.46% |
| 05 Oct 2023 | 346.85 | 345.95 | 355.00 | 341.35 | 289806 | 0.84% |
| 04 Oct 2023 | 343.95 | 354.00 | 356.20 | 337.55 | 174988 | -2.84% |
| 03 Oct 2023 | 354.00 | 350.00 | 358.25 | 347.35 | 189818 | 0.81% |
| 29 Sep 2023 | 351.15 | 356.00 | 364.95 | 342.10 | 464112 | -0.44% |
| 28 Sep 2023 | 352.70 | 341.20 | 360.70 | 340.95 | 865915 | 4.03% |
| 27 Sep 2023 | 339.05 | 333.90 | 346.00 | 332.60 | 436792 | 1.77% |
| 26 Sep 2023 | 333.15 | 332.10 | 337.50 | 330.35 | 294019 | 0.06% |
| 25 Sep 2023 | 332.95 | 332.85 | 337.15 | 330.05 | 556294 | 0.65% |
| 22 Sep 2023 | 330.80 | 331.80 | 335.90 | 327.80 | 380632 | 0.67% |
| 21 Sep 2023 | 328.60 | 322.00 | 348.20 | 320.20 | 797878 | 1.92% |
| 20 Sep 2023 | 322.40 | 329.15 | 336.30 | 316.35 | 599908 | -2.45% |
| 18 Sep 2023 | 330.50 | 338.00 | 340.00 | 326.05 | 538600 | -1.90% |
| 15 Sep 2023 | 336.90 | 322.70 | 337.90 | 318.20 | 547035 | 4.58% |
| 14 Sep 2023 | 322.15 | 325.35 | 328.80 | 319.00 | 446891 | -0.05% |
| 13 Sep 2023 | 322.30 | 314.95 | 325.00 | 308.25 | 333732 | 3.20% |
| 12 Sep 2023 | 312.30 | 329.90 | 333.70 | 307.15 | 648275 | -4.08% |
| 11 Sep 2023 | 325.60 | 302.00 | 340.00 | 302.00 | 2391011 | 7.98% |
| 08 Sep 2023 | 301.55 | 301.00 | 306.95 | 290.30 | 1117374 | 1.11% |
| 07 Sep 2023 | 298.25 | 282.95 | 307.55 | 271.10 | 4966851 | 16.37% |
| 06 Sep 2023 | 256.30 | 256.30 | 258.75 | 249.05 | 413867 | 0.81% |
| 05 Sep 2023 | 254.25 | 250.00 | 258.05 | 250.00 | 467948 | 0.97% |
| 04 Sep 2023 | 251.80 | 249.70 | 256.00 | 247.10 | 1310176 | 2.55% |
| 01 Sep 2023 | 245.55 | 246.50 | 249.00 | 241.10 | 653310 | 0.35% |
| 31 Aug 2023 | 244.70 | 245.00 | 248.95 | 241.20 | 1112931 | 0.43% |
| 30 Aug 2023 | 243.65 | 244.65 | 245.70 | 240.50 | 540596 | 0.72% |
| 29 Aug 2023 | 241.90 | 242.00 | 248.75 | 240.00 | 980624 | 0.94% |
| 28 Aug 2023 | 239.65 | 238.00 | 248.00 | 236.00 | 1374070 | 1.70% |
| 25 Aug 2023 | 235.65 | 231.05 | 249.25 | 231.05 | 1321659 | 1.42% |
| 24 Aug 2023 | 232.35 | 231.00 | 234.95 | 227.80 | 282914 | 1.51% |
| 23 Aug 2023 | 228.90 | 229.55 | 235.00 | 226.05 | 379743 | 0.13% |
| 22 Aug 2023 | 228.60 | 228.70 | 230.25 | 225.00 | 269191 | 1.06% |
| 21 Aug 2023 | 226.20 | 229.90 | 235.00 | 224.05 | 382200 | -0.83% |
| 18 Aug 2023 | 228.10 | 227.90 | 230.80 | 221.60 | 589323 | 0.00% |
| 17 Aug 2023 | 228.10 | 229.40 | 234.00 | 226.10 | 456410 | -0.61% |
| 16 Aug 2023 | 229.50 | 224.75 | 239.45 | 224.75 | 1144301 | 2.75% |
| 14 Aug 2023 | 223.35 | 228.55 | 231.00 | 221.15 | 416839 | -2.34% |
| 11 Aug 2023 | 228.70 | 226.65 | 230.70 | 223.70 | 376475 | 1.55% |
| 10 Aug 2023 | 225.20 | 224.90 | 235.00 | 221.10 | 874443 | 0.81% |
| 09 Aug 2023 | 223.40 | 222.00 | 232.00 | 221.00 | 665333 | 1.57% |
| 08 Aug 2023 | 219.95 | 217.95 | 221.50 | 212.10 | 457022 | 2.83% |
| 07 Aug 2023 | 213.90 | 212.25 | 215.75 | 208.70 | 420496 | 2.57% |
| 04 Aug 2023 | 208.55 | 204.00 | 209.75 | 202.50 | 360956 | 2.58% |
| 03 Aug 2023 | 203.30 | 196.00 | 205.60 | 194.50 | 380157 | 4.31% |
| 02 Aug 2023 | 194.90 | 198.60 | 200.20 | 191.25 | 251246 | -1.49% |
| 01 Aug 2023 | 197.85 | 199.10 | 203.00 | 195.50 | 307303 | -0.43% |
| 31 Jul 2023 | 198.70 | 197.00 | 200.90 | 194.60 | 314406 | 1.09% |
| 28 Jul 2023 | 196.55 | 198.75 | 204.55 | 194.70 | 425500 | -0.53% |
| 27 Jul 2023 | 197.60 | 199.00 | 201.05 | 191.50 | 609584 | -3.35% |
| 26 Jul 2023 | 204.45 | 193.75 | 212.60 | 189.80 | 2096281 | 5.88% |
| 25 Jul 2023 | 193.10 | 186.50 | 195.95 | 183.70 | 526569 | 3.15% |
| 24 Jul 2023 | 187.20 | 192.60 | 193.45 | 186.10 | 472063 | -2.50% |
| 21 Jul 2023 | 192.00 | 189.45 | 195.00 | 186.25 | 530629 | 0.76% |
| 20 Jul 2023 | 190.55 | 183.80 | 199.70 | 182.00 | 4190532 | 2.20% |
| 19 Jul 2023 | 186.45 | 186.85 | 190.20 | 183.05 | 714889 | 2.98% |
| 18 Jul 2023 | 181.05 | 166.00 | 181.80 | 161.00 | 1844909 | 12.87% |
| 17 Jul 2023 | 160.40 | 159.80 | 164.95 | 156.30 | 473394 | 2.33% |
| 14 Jul 2023 | 156.75 | 174.30 | 179.50 | 153.05 | 1064520 | -9.34% |
| 13 Jul 2023 | 172.90 | 179.10 | 184.40 | 171.25 | 349370 | -3.62% |
| 12 Jul 2023 | 179.40 | 181.00 | 182.00 | 176.00 | 189920 | -0.14% |
| 11 Jul 2023 | 179.65 | 178.90 | 181.00 | 175.35 | 362033 | 0.31% |
| 10 Jul 2023 | 179.10 | 171.45 | 180.50 | 168.00 | 307433 | 5.32% |
| 07 Jul 2023 | 170.05 | 171.40 | 182.20 | 165.35 | 633396 | -1.05% |
| 06 Jul 2023 | 171.85 | 171.80 | 174.40 | 166.15 | 252874 | 0.73% |
| 05 Jul 2023 | 170.60 | 171.45 | 171.45 | 166.00 | 249485 | 0.09% |
| 04 Jul 2023 | 170.45 | 166.40 | 172.80 | 162.55 | 333255 | 3.40% |
| 03 Jul 2023 | 164.85 | 164.65 | 166.65 | 159.15 | 243352 | 1.17% |
| 30 Jun 2023 | 162.95 | 167.50 | 167.50 | 161.60 | 289954 | -1.63% |
| 28 Jun 2023 | 165.65 | 171.05 | 174.90 | 163.10 | 277456 | -1.69% |
| 27 Jun 2023 | 168.50 | 169.40 | 173.05 | 167.05 | 307581 | 0.54% |
| 26 Jun 2023 | 167.60 | 180.95 | 181.00 | 165.75 | 269246 | -5.97% |
| 23 Jun 2023 | 178.25 | 181.05 | 182.05 | 177.05 | 301413 | -0.94% |
| 22 Jun 2023 | 179.95 | 173.15 | 195.85 | 168.35 | 2834435 | 5.48% |
| 21 Jun 2023 | 170.60 | 169.85 | 173.80 | 169.45 | 177286 | 0.29% |
| 20 Jun 2023 | 170.10 | 171.90 | 173.20 | 167.45 | 179666 | -0.85% |
| 19 Jun 2023 | 171.55 | 177.00 | 179.90 | 170.00 | 193305 | -3.08% |
| 16 Jun 2023 | 177.00 | 178.15 | 179.95 | 174.15 | 248027 | 0.43% |
| 15 Jun 2023 | 176.25 | 179.30 | 184.00 | 174.70 | 250872 | -0.73% |
| 14 Jun 2023 | 177.55 | 177.95 | 181.10 | 175.90 | 216958 | 0.25% |
| 13 Jun 2023 | 177.10 | 178.00 | 180.90 | 174.70 | 326449 | 0.34% |
| 12 Jun 2023 | 176.50 | 171.55 | 177.50 | 169.35 | 331090 | 4.44% |
| 09 Jun 2023 | 169.00 | 168.35 | 171.00 | 166.25 | 232668 | 1.35% |
| 08 Jun 2023 | 166.75 | 171.00 | 171.00 | 165.00 | 245286 | -1.71% |
| 07 Jun 2023 | 169.65 | 158.10 | 175.00 | 158.10 | 854394 | 7.68% |
| 06 Jun 2023 | 157.55 | 157.60 | 163.30 | 155.05 | 354069 | 0.74% |
| 05 Jun 2023 | 156.40 | 157.25 | 162.30 | 155.35 | 237021 | 0.74% |
| 02 Jun 2023 | 155.25 | 155.00 | 156.45 | 154.30 | 176997 | 0.36% |
| 01 Jun 2023 | 154.70 | 159.50 | 160.00 | 153.15 | 96357 | -2.03% |
| 31 May 2023 | 157.90 | 159.75 | 159.75 | 155.30 | 75881 | 0.00% |
| 30 May 2023 | 157.90 | 154.45 | 159.75 | 150.55 | 69527 | 3.27% |
| 29 May 2023 | 152.90 | 152.90 | 156.05 | 151.25 | 155807 | -1.51% |
| 26 May 2023 | 155.25 | 150.10 | 156.35 | 150.10 | 108432 | 2.44% |
| 25 May 2023 | 151.55 | 155.20 | 158.00 | 150.65 | 72623 | -2.32% |
| 24 May 2023 | 155.15 | 159.45 | 160.25 | 155.00 | 71341 | -1.90% |
| 23 May 2023 | 158.15 | 158.00 | 163.00 | 157.60 | 86519 | -0.38% |
| 22 May 2023 | 158.75 | 155.60 | 161.00 | 155.60 | 128507 | 0.32% |
| 19 May 2023 | 158.25 | 158.00 | 161.10 | 156.25 | 72214 | 0.25% |
| 18 May 2023 | 157.85 | 162.85 | 163.00 | 157.10 | 79095 | -2.11% |
| 17 May 2023 | 161.25 | 159.00 | 163.45 | 158.70 | 103454 | 1.77% |
| 16 May 2023 | 158.45 | 159.30 | 163.50 | 154.00 | 188038 | 0.48% |
| 15 May 2023 | 157.70 | 165.00 | 165.20 | 156.25 | 118742 | -3.16% |
| 12 May 2023 | 162.85 | 153.80 | 164.40 | 151.45 | 439104 | 5.88% |
| 11 May 2023 | 153.80 | 154.00 | 155.95 | 153.05 | 126021 | -1.32% |
| 10 May 2023 | 155.85 | 155.45 | 157.50 | 151.05 | 94698 | -0.35% |
| 09 May 2023 | 156.40 | 154.90 | 157.50 | 149.85 | 115713 | 3.27% |
| 08 May 2023 | 151.45 | 152.00 | 158.00 | 146.40 | 131217 | -1.62% |
| 05 May 2023 | 153.95 | 155.75 | 156.50 | 150.35 | 158536 | -0.16% |
| 04 May 2023 | 154.20 | 155.10 | 162.00 | 152.30 | 856181 | 0.42% |
| 03 May 2023 | 153.55 | 151.00 | 154.65 | 147.60 | 133976 | 2.64% |
| 02 May 2023 | 149.60 | 149.05 | 153.50 | 146.15 | 154313 | 0.37% |
| 28 Apr 2023 | 149.05 | 148.50 | 149.75 | 146.00 | 136428 | 0.78% |
| 27 Apr 2023 | 147.90 | 143.95 | 150.80 | 143.05 | 147598 | 3.46% |
| 26 Apr 2023 | 142.95 | 139.40 | 144.00 | 138.80 | 125396 | 2.40% |
| 25 Apr 2023 | 139.60 | 143.95 | 143.95 | 137.35 | 87459 | -2.24% |
| 24 Apr 2023 | 142.80 | 141.95 | 144.00 | 138.75 | 98219 | 2.26% |
| 21 Apr 2023 | 139.65 | 139.95 | 142.20 | 138.10 | 282506 | 0.07% |
| 20 Apr 2023 | 139.55 | 136.80 | 140.90 | 135.65 | 93186 | 2.65% |
| 19 Apr 2023 | 135.95 | 136.50 | 137.75 | 131.60 | 91031 | 1.34% |
| 18 Apr 2023 | 134.15 | 128.50 | 135.00 | 127.10 | 83103 | 5.17% |
| 17 Apr 2023 | 127.55 | 130.35 | 130.35 | 126.55 | 58035 | -2.71% |
| 13 Apr 2023 | 131.10 | 130.50 | 133.05 | 130.50 | 64814 | -0.64% |
| 12 Apr 2023 | 131.95 | 132.85 | 133.40 | 130.35 | 63886 | -0.68% |
| 11 Apr 2023 | 132.85 | 130.25 | 133.95 | 130.25 | 56415 | 2.04% |
| 10 Apr 2023 | 130.20 | 134.90 | 134.90 | 129.10 | 52721 | -1.81% |
| 06 Apr 2023 | 132.60 | 130.05 | 135.45 | 129.30 | 68576 | 0.04% |
| 05 Apr 2023 | 132.55 | 127.85 | 133.40 | 119.10 | 73509 | 6.00% |
| 03 Apr 2023 | 125.05 | 125.00 | 126.40 | 117.20 | 94166 | 1.54% |
| 31 Mar 2023 | 123.15 | 122.95 | 125.20 | 117.25 | 112055 | 2.67% |
| 29 Mar 2023 | 119.95 | 111.00 | 122.50 | 108.95 | 59404 | 8.90% |
| 28 Mar 2023 | 110.15 | 108.90 | 114.90 | 105.00 | 79917 | 2.18% |
| 27 Mar 2023 | 107.80 | 117.20 | 117.20 | 106.05 | 39764 | -6.59% |
| 24 Mar 2023 | 115.40 | 116.80 | 117.95 | 115.05 | 14906 | -0.22% |
| 23 Mar 2023 | 115.65 | 117.00 | 117.00 | 115.55 | 2991 | -0.43% |
| 22 Mar 2023 | 116.15 | 116.00 | 116.85 | 115.00 | 3827 | 0.52% |
| 21 Mar 2023 | 115.55 | 118.35 | 118.35 | 115.00 | 4426 | -0.39% |
| 20 Mar 2023 | 116.00 | 121.00 | 121.80 | 115.45 | 4843 | -2.27% |
| 17 Mar 2023 | 118.70 | 116.95 | 119.95 | 116.95 | 7130 | 2.42% |
| 16 Mar 2023 | 115.90 | 113.25 | 116.95 | 113.25 | 4412 | 0.35% |
| 15 Mar 2023 | 115.50 | 115.05 | 117.90 | 115.00 | 4308 | -0.09% |
| 14 Mar 2023 | 115.60 | 117.45 | 118.70 | 115.20 | 6949 | -1.58% |
| 13 Mar 2023 | 117.45 | 122.00 | 122.50 | 113.80 | 9361 | -3.61% |
| 10 Mar 2023 | 121.85 | 121.95 | 123.00 | 120.85 | 3562 | -0.08% |
| 09 Mar 2023 | 121.95 | 121.00 | 124.30 | 121.00 | 2369 | 0.16% |
| 08 Mar 2023 | 121.75 | 122.00 | 123.95 | 120.40 | 3956 | 0.12% |
| 06 Mar 2023 | 121.60 | 120.50 | 124.80 | 119.25 | 7338 | 0.00% |
| 03 Mar 2023 | 121.60 | 122.10 | 125.00 | 121.10 | 7951 | -1.10% |
| 02 Mar 2023 | 122.95 | 124.90 | 124.90 | 122.50 | 3690 | -0.77% |
| 01 Mar 2023 | 123.90 | 125.00 | 125.65 | 122.85 | 1980 | 0.57% |
| 28 Feb 2023 | 123.20 | 126.95 | 126.95 | 121.85 | 5434 | -0.28% |
| 27 Feb 2023 | 123.55 | 125.95 | 126.05 | 123.00 | 3107 | -1.12% |
| 24 Feb 2023 | 124.95 | 123.80 | 126.90 | 123.45 | 10638 | 0.85% |
| 23 Feb 2023 | 123.90 | 127.00 | 127.00 | 122.30 | 5111 | -1.35% |
| 22 Feb 2023 | 125.60 | 125.95 | 127.00 | 123.55 | 4892 | -0.20% |
| 21 Feb 2023 | 125.85 | 128.70 | 128.70 | 124.50 | 8050 | -0.28% |
| 20 Feb 2023 | 126.20 | 128.00 | 128.45 | 125.65 | 4286 | -0.47% |
| 17 Feb 2023 | 126.80 | 126.85 | 127.50 | 125.00 | 10927 | -0.12% |
| 16 Feb 2023 | 126.95 | 123.05 | 127.90 | 122.25 | 30452 | 3.17% |
| 15 Feb 2023 | 123.05 | 125.00 | 125.00 | 123.00 | 7842 | -0.81% |
| 14 Feb 2023 | 124.05 | 126.00 | 127.00 | 123.50 | 8447 | -0.84% |
| 13 Feb 2023 | 125.10 | 125.00 | 129.65 | 122.85 | 48852 | 1.42% |
| 10 Feb 2023 | 123.35 | 119.70 | 124.50 | 117.50 | 42399 | 4.62% |
| 09 Feb 2023 | 117.90 | 119.00 | 120.70 | 116.25 | 63854 | -0.42% |
| 08 Feb 2023 | 118.40 | 120.00 | 120.00 | 117.50 | 9937 | -0.34% |
| 07 Feb 2023 | 118.80 | 119.00 | 121.85 | 117.00 | 14965 | -0.25% |
| 06 Feb 2023 | 119.10 | 119.90 | 120.90 | 118.00 | 12969 | 1.15% |
| 03 Feb 2023 | 117.75 | 120.95 | 121.75 | 115.95 | 17799 | -0.97% |
| 02 Feb 2023 | 118.90 | 120.50 | 122.35 | 118.05 | 8622 | -0.42% |
| 01 Feb 2023 | 119.40 | 123.10 | 126.80 | 117.65 | 30779 | -3.55% |
| 31 Jan 2023 | 123.80 | 124.25 | 127.05 | 123.00 | 17233 | -0.36% |
| 30 Jan 2023 | 124.25 | 126.05 | 127.50 | 119.30 | 16421 | -1.43% |
| 27 Jan 2023 | 126.05 | 131.05 | 132.90 | 113.40 | 154860 | -3.56% |
| 25 Jan 2023 | 130.70 | 136.50 | 136.50 | 130.00 | 26840 | -3.93% |
| 24 Jan 2023 | 136.05 | 137.00 | 137.10 | 134.60 | 35970 | 0.59% |
| 23 Jan 2023 | 135.25 | 133.50 | 135.95 | 133.00 | 30330 | 1.58% |
| 20 Jan 2023 | 133.15 | 132.00 | 134.35 | 129.35 | 44648 | 1.49% |
| 19 Jan 2023 | 131.20 | 130.80 | 132.00 | 128.40 | 21594 | 0.77% |
| 18 Jan 2023 | 130.20 | 128.45 | 131.55 | 126.10 | 48201 | 2.72% |
| 17 Jan 2023 | 126.75 | 123.00 | 128.30 | 122.10 | 34784 | 2.18% |
| 16 Jan 2023 | 124.05 | 121.70 | 124.40 | 121.70 | 26907 | 1.76% |
| 13 Jan 2023 | 121.90 | 120.60 | 122.60 | 118.20 | 34394 | 1.75% |
| 12 Jan 2023 | 119.80 | 117.40 | 120.60 | 116.05 | 34571 | 2.97% |
| 11 Jan 2023 | 116.35 | 117.05 | 118.80 | 116.00 | 14385 | -0.43% |
| 10 Jan 2023 | 116.85 | 119.50 | 119.50 | 115.70 | 11899 | -1.35% |
| 09 Jan 2023 | 118.45 | 117.00 | 121.00 | 117.00 | 17444 | 0.51% |
| 06 Jan 2023 | 117.85 | 118.00 | 118.00 | 116.05 | 8032 | 0.38% |
| 05 Jan 2023 | 117.40 | 118.00 | 118.10 | 115.85 | 35695 | 0.00% |
| 04 Jan 2023 | 117.40 | 119.50 | 121.00 | 117.10 | 19369 | -2.37% |
| 03 Jan 2023 | 120.25 | 119.75 | 122.90 | 119.00 | 32981 | 0.42% |
| 02 Jan 2023 | 119.75 | 117.80 | 125.20 | 117.50 | 103457 | 2.18% |
| 30 Dec 2022 | 117.20 | 116.30 | 118.50 | 116.10 | 17324 | 1.87% |
| 29 Dec 2022 | 115.05 | 116.95 | 116.95 | 113.30 | 22811 | -1.33% |
| 28 Dec 2022 | 116.60 | 118.00 | 119.00 | 115.10 | 40904 | -1.23% |
| 27 Dec 2022 | 118.05 | 120.05 | 134.70 | 115.25 | 213097 | 0.04% |
| 26 Dec 2022 | 118.00 | 103.00 | 123.60 | 102.10 | 443662 | 14.56% |
| 23 Dec 2022 | 103.00 | 113.75 | 113.75 | 100.95 | 151683 | -8.04% |
| 22 Dec 2022 | 112.00 | 115.50 | 117.45 | 110.90 | 44974 | -2.57% |
| 21 Dec 2022 | 114.95 | 121.40 | 125.50 | 112.10 | 135388 | -4.68% |
| 20 Dec 2022 | 120.60 | 126.50 | 128.00 | 119.10 | 160536 | -5.19% |
| 19 Dec 2022 | 127.20 | 131.75 | 132.00 | 125.50 | 56995 | -1.66% |
| 16 Dec 2022 | 129.35 | 131.80 | 132.20 | 128.75 | 24790 | -0.54% |
| 15 Dec 2022 | 130.05 | 135.80 | 136.00 | 128.00 | 89250 | -2.98% |
| 14 Dec 2022 | 134.05 | 134.75 | 134.85 | 132.50 | 17350 | 0.22% |
| 13 Dec 2022 | 133.75 | 135.00 | 136.70 | 132.30 | 32006 | -0.45% |
| 12 Dec 2022 | 134.35 | 137.05 | 137.20 | 133.50 | 54392 | -1.97% |
| 09 Dec 2022 | 137.05 | 139.65 | 140.70 | 135.00 | 66237 | -0.87% |
| 08 Dec 2022 | 138.25 | 152.70 | 152.70 | 136.35 | 712400 | 2.48% |
| 07 Dec 2022 | 134.90 | 135.95 | 135.95 | 134.15 | 17561 | -0.11% |
| 06 Dec 2022 | 135.05 | 135.10 | 137.80 | 134.10 | 46105 | 0.00% |
| 05 Dec 2022 | 135.05 | 140.65 | 140.65 | 134.00 | 103629 | -2.53% |
| 02 Dec 2022 | 138.55 | 141.15 | 142.45 | 135.30 | 167003 | -1.35% |
| 01 Dec 2022 | 140.45 | 141.85 | 141.95 | 140.00 | 15971 | 0.11% |
| 30 Nov 2022 | 140.30 | 141.80 | 144.90 | 139.75 | 43796 | -0.14% |
| 29 Nov 2022 | 140.50 | 145.00 | 149.00 | 140.00 | 100524 | -4.19% |
| 28 Nov 2022 | 146.65 | 150.70 | 151.90 | 142.00 | 139773 | -1.97% |
| 25 Nov 2022 | 149.60 | 141.30 | 155.00 | 137.00 | 407676 | 7.47% |
| 24 Nov 2022 | 139.20 | 143.35 | 144.00 | 137.30 | 42078 | -2.01% |
| 23 Nov 2022 | 142.05 | 143.75 | 144.90 | 140.70 | 25257 | -0.21% |
| 22 Nov 2022 | 142.35 | 141.80 | 145.00 | 136.85 | 76951 | 0.18% |
| 21 Nov 2022 | 142.10 | 141.85 | 143.75 | 139.55 | 45522 | -1.11% |
| 18 Nov 2022 | 143.70 | 136.00 | 146.85 | 135.30 | 388418 | 8.82% |
| 17 Nov 2022 | 132.05 | 137.75 | 150.45 | 110.60 | 2348179 | -4.48% |
| 16 Nov 2022 | 138.25 | 140.00 | 140.95 | 137.10 | 9980 | -1.50% |
| 15 Nov 2022 | 140.35 | 140.70 | 142.95 | 139.35 | 11874 | -1.65% |
| 14 Nov 2022 | 142.70 | 140.00 | 143.50 | 139.05 | 24382 | 2.88% |
| 11 Nov 2022 | 138.70 | 146.40 | 148.95 | 138.15 | 70087 | -2.08% |
| 10 Nov 2022 | 141.65 | 141.75 | 144.95 | 139.70 | 17392 | -0.07% |
| 09 Nov 2022 | 141.75 | 145.00 | 145.00 | 141.30 | 21946 | -1.53% |
| 07 Nov 2022 | 143.95 | 141.95 | 146.00 | 139.65 | 43815 | 2.49% |
| 04 Nov 2022 | 140.45 | 140.00 | 150.00 | 139.45 | 39104 | 0.46% |
| 03 Nov 2022 | 139.80 | 141.95 | 142.50 | 138.15 | 19163 | -0.46% |
| 02 Nov 2022 | 140.45 | 135.45 | 143.60 | 135.00 | 89991 | 5.13% |
| 01 Nov 2022 | 133.60 | 136.05 | 137.95 | 131.05 | 35813 | -1.94% |
| 31 Oct 2022 | 136.25 | 138.60 | 140.05 | 135.20 | 16271 | -0.40% |
| 28 Oct 2022 | 136.80 | 139.20 | 139.20 | 136.30 | 4754 | -0.65% |
| 27 Oct 2022 | 137.70 | 138.85 | 138.85 | 135.15 | 19718 | 0.84% |
| 25 Oct 2022 | 136.55 | 139.30 | 139.30 | 134.50 | 7812 | -1.34% |
| 24 Oct 2022 | 138.40 | 139.45 | 142.90 | 137.40 | 5809 | 1.69% |
| 21 Oct 2022 | 136.10 | 138.80 | 138.85 | 135.25 | 8074 | -0.98% |
| 20 Oct 2022 | 137.45 | 138.50 | 138.70 | 137.15 | 2205 | -0.61% |
| 19 Oct 2022 | 138.30 | 138.90 | 139.00 | 137.15 | 7182 | 0.29% |
| 18 Oct 2022 | 137.90 | 138.15 | 140.15 | 136.35 | 12670 | -0.18% |
| 17 Oct 2022 | 138.15 | 138.00 | 139.50 | 137.25 | 20453 | 0.07% |
| 14 Oct 2022 | 138.05 | 139.35 | 141.90 | 137.65 | 34972 | -0.18% |
| 13 Oct 2022 | 138.30 | 139.85 | 140.00 | 138.00 | 8591 | -1.04% |
| 12 Oct 2022 | 139.75 | 141.05 | 142.50 | 138.50 | 52629 | -0.18% |
| 11 Oct 2022 | 140.00 | 142.00 | 144.00 | 139.10 | 35546 | -1.55% |
| 10 Oct 2022 | 142.20 | 139.80 | 143.10 | 138.55 | 63887 | 1.28% |
| 07 Oct 2022 | 140.40 | 149.25 | 151.00 | 139.30 | 407427 | -5.93% |
| 06 Oct 2022 | 149.25 | 145.65 | 153.40 | 145.65 | 90086 | 1.50% |
| 04 Oct 2022 | 147.05 | 150.00 | 152.00 | 146.15 | 178442 | 4.96% |
| 03 Oct 2022 | 140.10 | 144.70 | 144.70 | 138.60 | 90322 | -3.31% |
| 30 Sep 2022 | 144.90 | 140.35 | 145.50 | 139.05 | 35116 | 3.28% |
| 29 Sep 2022 | 140.30 | 136.70 | 142.00 | 136.70 | 53194 | 3.39% |
| 28 Sep 2022 | 135.70 | 135.50 | 139.10 | 135.10 | 20491 | -2.20% |
| 27 Sep 2022 | 138.75 | 139.65 | 143.00 | 137.70 | 32350 | 0.84% |
| 26 Sep 2022 | 137.60 | 140.90 | 142.40 | 137.00 | 51759 | -1.89% |
| 23 Sep 2022 | 140.25 | 142.70 | 142.70 | 140.00 | 27590 | -0.57% |
| 22 Sep 2022 | 141.05 | 140.95 | 144.90 | 140.20 | 56343 | 0.04% |
| 21 Sep 2022 | 141.00 | 145.20 | 147.85 | 140.00 | 187353 | -3.85% |
| 20 Sep 2022 | 146.65 | 145.85 | 149.70 | 144.00 | 84435 | 1.31% |
| 19 Sep 2022 | 144.75 | 150.00 | 151.50 | 138.00 | 244600 | -1.76% |
| 16 Sep 2022 | 147.35 | 141.35 | 151.95 | 139.05 | 158336 | 4.43% |
| 15 Sep 2022 | 141.10 | 146.00 | 151.00 | 140.30 | 129296 | -3.59% |
| 14 Sep 2022 | 146.35 | 144.50 | 148.70 | 139.75 | 380440 | -1.48% |
| 13 Sep 2022 | 148.55 | 140.70 | 150.00 | 140.70 | 223297 | 6.60% |
| 12 Sep 2022 | 139.35 | 147.85 | 151.00 | 138.50 | 289117 | -3.66% |
| 09 Sep 2022 | 144.65 | 150.00 | 156.05 | 144.00 | 497399 | -2.98% |
| 08 Sep 2022 | 149.10 | 150.90 | 154.45 | 148.05 | 97972 | -0.50% |
| 07 Sep 2022 | 149.85 | 146.85 | 156.00 | 145.55 | 827249 | 1.80% |
| 06 Sep 2022 | 147.20 | 145.25 | 148.75 | 143.75 | 125825 | 1.34% |
| 05 Sep 2022 | 145.25 | 147.90 | 153.00 | 143.75 | 195143 | -1.19% |
| 02 Sep 2022 | 147.00 | 144.15 | 149.35 | 142.00 | 167427 | 3.52% |
| 01 Sep 2022 | 142.00 | 143.00 | 144.85 | 141.35 | 189786 | -2.20% |
| 30 Aug 2022 | 145.20 | 144.00 | 148.00 | 139.40 | 149261 | 2.04% |
| 29 Aug 2022 | 142.30 | 136.50 | 143.75 | 135.20 | 63173 | 1.57% |
| 26 Aug 2022 | 140.10 | 139.00 | 145.15 | 139.00 | 188594 | 1.08% |
| 25 Aug 2022 | 138.60 | 140.80 | 145.00 | 138.00 | 47852 | -1.60% |
| 24 Aug 2022 | 140.85 | 135.00 | 146.00 | 134.65 | 278017 | 5.03% |
| 23 Aug 2022 | 134.10 | 135.15 | 138.25 | 133.50 | 16266 | -1.40% |
| 22 Aug 2022 | 136.00 | 137.90 | 137.95 | 136.00 | 65044 | -0.55% |
| 19 Aug 2022 | 136.75 | 138.30 | 139.85 | 136.50 | 47522 | -1.48% |
| 18 Aug 2022 | 138.80 | 138.00 | 140.50 | 138.00 | 29361 | -0.22% |
| 17 Aug 2022 | 139.10 | 139.70 | 141.50 | 137.55 | 39761 | 1.02% |
| 16 Aug 2022 | 137.70 | 140.95 | 153.00 | 136.65 | 126401 | -2.82% |
| 12 Aug 2022 | 141.70 | 142.90 | 144.80 | 140.05 | 73086 | 1.43% |
| 11 Aug 2022 | 139.70 | 141.00 | 141.00 | 135.10 | 80418 | 0.22% |
| 10 Aug 2022 | 139.40 | 142.50 | 142.50 | 138.70 | 41446 | -1.17% |
| 08 Aug 2022 | 141.05 | 138.70 | 143.90 | 138.35 | 25850 | 1.77% |
| 05 Aug 2022 | 138.60 | 141.90 | 142.90 | 138.00 | 21302 | -0.86% |
| 04 Aug 2022 | 139.80 | 140.40 | 144.00 | 138.00 | 41054 | 0.58% |
| 03 Aug 2022 | 139.00 | 142.95 | 144.00 | 138.00 | 27120 | -2.83% |
| 02 Aug 2022 | 143.05 | 142.95 | 144.00 | 141.40 | 24179 | 0.18% |
| 01 Aug 2022 | 142.80 | 141.00 | 144.95 | 140.50 | 37872 | 0.85% |
| 29 Jul 2022 | 141.60 | 143.75 | 146.50 | 140.25 | 48750 | -0.70% |
| 28 Jul 2022 | 142.60 | 139.50 | 149.00 | 138.00 | 532725 | 4.62% |
| 27 Jul 2022 | 136.30 | 138.00 | 142.70 | 135.00 | 81976 | 0.44% |
| 26 Jul 2022 | 135.70 | 142.00 | 144.95 | 135.00 | 79182 | -4.91% |
| 25 Jul 2022 | 142.70 | 141.00 | 146.00 | 137.00 | 48676 | 1.86% |
| 22 Jul 2022 | 140.10 | 141.60 | 141.70 | 140.00 | 22712 | -0.07% |
| 21 Jul 2022 | 140.20 | 140.00 | 142.25 | 140.00 | 24268 | -0.36% |
| 20 Jul 2022 | 140.70 | 143.00 | 144.65 | 140.00 | 249405 | 0.21% |
| 19 Jul 2022 | 140.40 | 143.00 | 147.00 | 136.05 | 99000 | -0.14% |
| 18 Jul 2022 | 140.60 | 142.40 | 147.60 | 139.25 | 47381 | 0.21% |
| 15 Jul 2022 | 140.30 | 148.00 | 148.00 | 139.00 | 109187 | -0.04% |
| 14 Jul 2022 | 140.35 | 140.85 | 149.00 | 139.00 | 256613 | 0.32% |
| 13 Jul 2022 | 139.90 | 141.00 | 152.00 | 138.50 | 296037 | 0.18% |
| 12 Jul 2022 | 139.65 | 142.95 | 146.00 | 130.90 | 79815 | -2.89% |
| 11 Jul 2022 | 143.80 | 147.35 | 147.35 | 141.55 | 58820 | -2.48% |
| 08 Jul 2022 | 147.45 | 150.25 | 151.90 | 143.00 | 92466 | -1.90% |
| 07 Jul 2022 | 150.30 | 150.00 | 152.60 | 145.20 | 485308 | -1.76% |
| 06 Jul 2022 | 153.00 | 132.90 | 154.90 | 132.60 | 1936331 | 17.83% |
| 05 Jul 2022 | 129.85 | 135.00 | 135.00 | 129.00 | 67528 | -2.95% |
| 04 Jul 2022 | 133.80 | 139.60 | 140.95 | 130.85 | 160240 | -4.15% |
| 01 Jul 2022 | 139.60 | 119.90 | 141.65 | 119.90 | 806921 | 18.25% |
| 30 Jun 2022 | 118.05 | 118.15 | 120.30 | 116.95 | 42824 | -0.51% |
| 29 Jun 2022 | 118.65 | 118.50 | 121.10 | 117.50 | 54517 | -0.88% |
| 28 Jun 2022 | 119.70 | 123.60 | 123.70 | 118.60 | 32344 | -3.47% |
| 27 Jun 2022 | 124.00 | 127.20 | 130.80 | 123.15 | 77740 | -1.86% |
| 24 Jun 2022 | 126.35 | 128.65 | 129.95 | 123.50 | 106474 | -1.79% |
| 23 Jun 2022 | 128.65 | 110.05 | 132.15 | 110.05 | 486747 | 16.80% |
| 22 Jun 2022 | 110.15 | 114.00 | 115.85 | 108.10 | 45829 | -0.77% |
| 21 Jun 2022 | 111.00 | 104.50 | 112.00 | 104.30 | 52206 | 4.82% |
| 20 Jun 2022 | 105.90 | 116.00 | 116.00 | 105.05 | 35245 | -5.61% |
| 17 Jun 2022 | 112.20 | 109.05 | 116.00 | 109.05 | 39571 | -4.35% |
| 16 Jun 2022 | 117.30 | 119.10 | 124.90 | 116.50 | 52942 | -1.30% |
| 15 Jun 2022 | 118.85 | 120.70 | 121.45 | 117.50 | 23281 | -0.50% |
| 14 Jun 2022 | 119.45 | 122.00 | 125.60 | 118.20 | 50056 | -1.48% |
| 13 Jun 2022 | 121.25 | 125.95 | 125.95 | 119.20 | 49769 | -5.83% |
| 10 Jun 2022 | 128.75 | 130.70 | 131.20 | 126.05 | 31186 | -1.49% |
| 09 Jun 2022 | 130.70 | 133.00 | 134.80 | 130.00 | 34484 | -2.24% |
| 08 Jun 2022 | 133.70 | 137.00 | 138.55 | 132.75 | 72623 | -1.58% |
| 07 Jun 2022 | 135.85 | 137.90 | 139.70 | 135.00 | 56764 | -1.66% |
| 06 Jun 2022 | 138.15 | 141.40 | 141.40 | 137.25 | 48563 | -2.30% |
| 03 Jun 2022 | 141.40 | 144.55 | 148.35 | 140.00 | 80102 | -1.33% |
| 02 Jun 2022 | 143.30 | 138.70 | 149.65 | 135.30 | 110971 | 4.07% |
| 01 Jun 2022 | 137.70 | 133.15 | 139.55 | 132.20 | 137538 | 1.81% |
| 31 May 2022 | 135.25 | 134.80 | 137.00 | 131.25 | 190257 | 0.74% |
| 30 May 2022 | 134.25 | 135.00 | 137.85 | 132.75 | 164710 | -2.29% |
| 27 May 2022 | 137.40 | 133.00 | 138.75 | 129.30 | 151471 | 4.29% |
| 26 May 2022 | 131.75 | 127.35 | 135.95 | 120.30 | 130651 | 2.29% |
| 25 May 2022 | 128.80 | 132.10 | 134.30 | 126.30 | 163447 | -4.70% |
| 24 May 2022 | 135.15 | 141.25 | 141.25 | 132.60 | 180899 | -2.87% |
| 23 May 2022 | 139.15 | 137.00 | 142.30 | 137.00 | 161440 | 0.14% |
| 20 May 2022 | 138.95 | 137.50 | 143.00 | 137.50 | 155534 | 1.98% |
| 19 May 2022 | 136.25 | 141.90 | 141.90 | 135.00 | 144756 | -4.39% |
| 18 May 2022 | 142.50 | 143.60 | 164.70 | 133.20 | 160841 | 0.71% |
| 17 May 2022 | 141.50 | 133.80 | 144.00 | 132.45 | 156275 | 6.63% |
| 16 May 2022 | 132.70 | 136.35 | 157.00 | 127.10 | 140911 | -2.68% |
| 13 May 2022 | 136.35 | 130.80 | 139.60 | 123.65 | 201221 | 7.03% |
| 12 May 2022 | 127.40 | 129.50 | 130.90 | 126.10 | 104011 | -2.23% |
| 11 May 2022 | 130.30 | 133.50 | 140.70 | 128.15 | 177150 | -3.62% |
| 10 May 2022 | 135.20 | 143.00 | 146.75 | 133.20 | 128399 | -5.62% |
| 09 May 2022 | 143.25 | 147.00 | 147.00 | 142.00 | 158206 | -3.01% |
| 06 May 2022 | 147.70 | 150.00 | 153.60 | 145.50 | 257280 | -3.34% |
| 05 May 2022 | 152.80 | 156.10 | 162.75 | 150.15 | 306540 | -2.46% |
| 04 May 2022 | 156.65 | 164.70 | 164.70 | 150.10 | 222673 | -3.66% |
| 02 May 2022 | 162.60 | 160.00 | 164.30 | 160.00 | 192393 | 0.09% |
| 29 Apr 2022 | 162.45 | 162.30 | 166.25 | 161.25 | 281989 | 0.15% |
| 28 Apr 2022 | 162.20 | 164.70 | 165.95 | 160.90 | 181692 | -1.10% |
| 27 Apr 2022 | 164.00 | 163.10 | 170.00 | 161.60 | 230585 | -0.91% |
| 26 Apr 2022 | 165.50 | 165.00 | 169.35 | 164.10 | 161204 | 0.64% |
| 25 Apr 2022 | 164.45 | 169.85 | 169.85 | 162.25 | 129624 | -3.24% |
| 22 Apr 2022 | 169.95 | 172.50 | 175.15 | 168.00 | 143949 | -3.33% |
| 21 Apr 2022 | 175.80 | 180.65 | 182.90 | 172.00 | 187490 | -1.24% |
| 20 Apr 2022 | 178.00 | 161.00 | 189.90 | 161.00 | 1418409 | 10.49% |
| 19 Apr 2022 | 161.10 | 163.90 | 163.90 | 158.75 | 155061 | -1.20% |
| 18 Apr 2022 | 163.05 | 168.90 | 169.30 | 160.20 | 118238 | -2.37% |
| 13 Apr 2022 | 167.00 | 165.40 | 169.35 | 165.40 | 114334 | 0.81% |
| 12 Apr 2022 | 165.65 | 168.50 | 172.40 | 163.85 | 159042 | -1.90% |
| 11 Apr 2022 | 168.85 | 174.00 | 174.95 | 166.50 | 108196 | -2.31% |
| 08 Apr 2022 | 172.85 | 177.90 | 179.70 | 171.55 | 167005 | -1.62% |
| 07 Apr 2022 | 175.70 | 181.85 | 185.60 | 175.00 | 179864 | -3.57% |
| 06 Apr 2022 | 182.20 | 184.00 | 185.85 | 176.95 | 200205 | -1.43% |
| 05 Apr 2022 | 184.85 | 189.50 | 193.70 | 182.00 | 232504 | -1.60% |
| 04 Apr 2022 | 187.85 | 183.90 | 189.75 | 181.50 | 208863 | 3.67% |
| 01 Apr 2022 | 181.20 | 181.85 | 183.70 | 179.00 | 135955 | -0.36% |
| 31 Mar 2022 | 181.85 | 186.00 | 186.00 | 177.60 | 202384 | -2.39% |
| 30 Mar 2022 | 186.30 | 183.30 | 189.75 | 181.55 | 208270 | 3.18% |
| 29 Mar 2022 | 180.55 | 174.40 | 190.00 | 170.15 | 561906 | 6.61% |
| 28 Mar 2022 | 169.35 | 170.70 | 170.70 | 164.30 | 191781 | 0.33% |
| 25 Mar 2022 | 168.80 | 171.30 | 175.00 | 167.00 | 185471 | -0.71% |
| 24 Mar 2022 | 170.00 | 179.80 | 179.80 | 166.20 | 205473 | -5.35% |
| 23 Mar 2022 | 179.60 | 177.70 | 189.30 | 175.05 | 413257 | 4.97% |
| 22 Mar 2022 | 171.10 | 170.15 | 176.00 | 168.50 | 179249 | -0.61% |
| 21 Mar 2022 | 172.15 | 171.30 | 177.00 | 170.00 | 198843 | -1.01% |
| 17 Mar 2022 | 173.90 | 180.50 | 180.55 | 171.60 | 176997 | -2.06% |
| 16 Mar 2022 | 177.55 | 174.80 | 180.00 | 174.80 | 204969 | 3.77% |
| 15 Mar 2022 | 171.10 | 179.00 | 181.50 | 165.00 | 187265 | -2.62% |
| 14 Mar 2022 | 175.70 | 172.70 | 179.00 | 170.00 | 232719 | 3.75% |
| 11 Mar 2022 | 169.35 | 167.45 | 171.90 | 166.05 | 120945 | 0.27% |
| 10 Mar 2022 | 168.90 | 166.70 | 177.55 | 164.70 | 263635 | 0.90% |
| 09 Mar 2022 | 167.40 | 159.90 | 171.70 | 157.40 | 300536 | 2.95% |
| 08 Mar 2022 | 162.60 | 143.90 | 173.00 | 143.90 | 329598 | 12.10% |
| 07 Mar 2022 | 145.05 | 153.80 | 153.80 | 141.15 | 157739 | -5.90% |
| 04 Mar 2022 | 154.15 | 159.90 | 159.90 | 152.00 | 205384 | -3.81% |
| 03 Mar 2022 | 160.25 | 162.75 | 165.45 | 158.60 | 200626 | -0.16% |
| 02 Mar 2022 | 160.50 | 162.85 | 169.65 | 160.00 | 233235 | -1.65% |
| 28 Feb 2022 | 163.20 | 188.00 | 191.00 | 160.70 | 477173 | -13.63% |
| 25 Feb 2022 | 188.95 | 168.00 | 197.80 | 168.00 | 415863 | 13.69% |
| 24 Feb 2022 | 166.20 | 181.10 | 181.10 | 165.50 | 165327 | -10.36% |
| 23 Feb 2022 | 185.40 | 192.95 | 197.90 | 185.00 | 251178 | -3.06% |
| 22 Feb 2022 | 191.25 | 181.95 | 194.90 | 176.00 | 255130 | 3.27% |
| 21 Feb 2022 | 185.20 | 190.00 | 190.95 | 185.00 | 204662 | -3.09% |
| 18 Feb 2022 | 191.10 | 196.30 | 200.25 | 190.00 | 289071 | -2.65% |
| 17 Feb 2022 | 196.30 | 205.00 | 208.00 | 191.25 | 239182 | -4.96% |
| 16 Feb 2022 | 206.55 | 200.75 | 207.00 | 194.70 | 335156 | 3.90% |
| 15 Feb 2022 | 198.80 | 190.15 | 207.00 | 190.15 | 560794 | 4.60% |
| 14 Feb 2022 | 190.05 | 194.70 | 194.70 | 190.00 | 247523 | -2.86% |
| 11 Feb 2022 | 195.65 | 208.00 | 209.85 | 190.00 | 520411 | -7.25% |
| 10 Feb 2022 | 210.95 | 209.90 | 213.75 | 203.75 | 319930 | 1.61% |
| 09 Feb 2022 | 207.60 | 204.50 | 214.50 | 204.20 | 368687 | 2.19% |
| 08 Feb 2022 | 203.15 | 203.75 | 214.75 | 202.00 | 682829 | 0.74% |
| 07 Feb 2022 | 201.65 | 199.60 | 215.00 | 198.55 | 444559 | 1.79% |
| 04 Feb 2022 | 198.10 | 200.95 | 202.90 | 198.00 | 275369 | -0.10% |
| 03 Feb 2022 | 198.30 | 198.75 | 206.50 | 198.25 | 312098 | -0.23% |
| 02 Feb 2022 | 198.75 | 198.90 | 201.20 | 195.00 | 274281 | -0.08% |
| 01 Feb 2022 | 198.90 | 196.60 | 201.50 | 196.60 | 218590 | -0.03% |
| 31 Jan 2022 | 198.95 | 198.50 | 199.50 | 196.10 | 244636 | 0.38% |
| 28 Jan 2022 | 198.20 | 198.00 | 198.65 | 195.45 | 211305 | 0.08% |
| 27 Jan 2022 | 198.05 | 195.50 | 198.25 | 193.25 | 157359 | 0.35% |
| 25 Jan 2022 | 197.35 | 196.40 | 198.80 | 190.20 | 284060 | 0.48% |
| 24 Jan 2022 | 196.40 | 193.00 | 198.00 | 182.05 | 320422 | 1.50% |
| 21 Jan 2022 | 193.50 | 191.95 | 193.75 | 187.10 | 221321 | 1.18% |
| 20 Jan 2022 | 191.25 | 190.00 | 193.00 | 189.00 | 244016 | -0.21% |
| 19 Jan 2022 | 191.65 | 186.50 | 192.90 | 184.75 | 222301 | 3.79% |
| 18 Jan 2022 | 184.65 | 185.00 | 190.05 | 183.00 | 270063 | -0.11% |
| 17 Jan 2022 | 184.85 | 185.00 | 185.05 | 182.75 | 225730 | 0.05% |
| 14 Jan 2022 | 184.75 | 181.70 | 187.05 | 178.00 | 266891 | 1.68% |
| 13 Jan 2022 | 181.70 | 180.00 | 181.95 | 178.00 | 214804 | 0.11% |
| 12 Jan 2022 | 181.50 | 181.50 | 181.85 | 178.50 | 224031 | 0.33% |
| 11 Jan 2022 | 180.90 | 181.50 | 181.90 | 176.00 | 283149 | -0.06% |
| 10 Jan 2022 | 181.00 | 181.10 | 181.80 | 178.00 | 374025 | 0.25% |
| 07 Jan 2022 | 180.55 | 177.30 | 181.70 | 175.70 | 426394 | 1.40% |
| 06 Jan 2022 | 178.05 | 173.90 | 180.00 | 171.00 | 419048 | 1.37% |
| 05 Jan 2022 | 175.65 | 166.90 | 179.50 | 162.55 | 675384 | 5.62% |
| 04 Jan 2022 | 166.30 | 171.85 | 178.70 | 164.25 | 525965 | -2.23% |
| 03 Jan 2022 | 170.10 | 165.10 | 184.75 | 163.10 | 3067128 | 0.00% |
| 31 Dec 2021 | 170.10 | 143.00 | 177.85 | 143.00 | 5850496 | 12.76% |
| 30 Dec 2021 | 150.85 | 130.00 | 152.00 | 123.00 | 4436058 | 18.59% |
| 29 Dec 2021 | 127.20 | 108.30 | 128.10 | 105.10 | 2687070 | 19.16% |
| 28 Dec 2021 | 106.75 | 115.95 | 116.85 | 103.75 | 383890 | -7.70% |
| 27 Dec 2021 | 115.65 | 110.00 | 120.00 | 109.50 | 303533 | 5.62% |
| 24 Dec 2021 | 109.50 | 111.85 | 112.40 | 108.50 | 71008 | -0.86% |
| 23 Dec 2021 | 110.45 | 114.10 | 116.70 | 109.00 | 128945 | -6.64% |
| 22 Dec 2021 | 118.30 | 112.00 | 123.75 | 110.05 | 689646 | 10.15% |
| 21 Dec 2021 | 107.40 | 101.00 | 118.00 | 101.00 | 129946 | 6.23% |
| 20 Dec 2021 | 101.10 | 105.00 | 105.00 | 100.00 | 24469 | -4.08% |
| 17 Dec 2021 | 105.40 | 105.95 | 106.50 | 104.10 | 58136 | -0.52% |
| 16 Dec 2021 | 105.95 | 109.00 | 110.35 | 105.00 | 58668 | -3.06% |
| 15 Dec 2021 | 109.30 | 111.10 | 112.00 | 108.10 | 59342 | -1.62% |
| 14 Dec 2021 | 111.10 | 113.65 | 114.40 | 110.20 | 61316 | -1.72% |
| 13 Dec 2021 | 113.05 | 113.55 | 118.75 | 109.90 | 91363 | 0.09% |
| 10 Dec 2021 | 112.95 | 114.80 | 116.90 | 112.50 | 74269 | -1.09% |
| 09 Dec 2021 | 114.20 | 115.70 | 119.30 | 113.10 | 75332 | -0.17% |
| 08 Dec 2021 | 114.40 | 117.00 | 120.00 | 113.00 | 98628 | -0.13% |
| 07 Dec 2021 | 114.55 | 127.00 | 127.00 | 113.00 | 342397 | -5.53% |
| 06 Dec 2021 | 121.25 | 102.95 | 121.70 | 100.05 | 780904 | 19.52% |
| 03 Dec 2021 | 101.45 | 101.50 | 103.00 | 99.05 | 69522 | 1.30% |
| 02 Dec 2021 | 100.15 | 99.45 | 101.65 | 98.70 | 72744 | 0.45% |
| 01 Dec 2021 | 99.70 | 102.00 | 106.15 | 97.80 | 59847 | -4.09% |
| 30 Nov 2021 | 103.95 | 106.30 | 108.80 | 102.25 | 60199 | -1.70% |
| 29 Nov 2021 | 105.75 | 111.90 | 111.90 | 90.30 | 63666 | -5.11% |
| 26 Nov 2021 | 111.45 | 115.00 | 115.90 | 107.50 | 88348 | -3.42% |
| 25 Nov 2021 | 115.40 | 116.50 | 117.10 | 114.45 | 52735 | -0.94% |
| 24 Nov 2021 | 116.50 | 112.90 | 117.20 | 112.90 | 52554 | 3.19% |
| 23 Nov 2021 | 112.90 | 111.90 | 114.75 | 109.30 | 61529 | 0.76% |
| 22 Nov 2021 | 112.05 | 116.50 | 116.95 | 111.10 | 53950 | -3.82% |
| 18 Nov 2021 | 116.50 | 120.00 | 120.90 | 114.00 | 54154 | -3.04% |
| 17 Nov 2021 | 120.15 | 122.55 | 124.00 | 118.10 | 54714 | -1.44% |
| 16 Nov 2021 | 121.90 | 124.30 | 124.60 | 120.55 | 55484 | -1.42% |
| 15 Nov 2021 | 123.65 | 120.20 | 126.70 | 120.20 | 63973 | 0.98% |
| 12 Nov 2021 | 122.45 | 121.90 | 124.35 | 121.25 | 50923 | 0.95% |
| 11 Nov 2021 | 121.30 | 123.25 | 123.95 | 120.00 | 53879 | -1.06% |
| 10 Nov 2021 | 122.60 | 121.25 | 124.50 | 121.15 | 55980 | 1.66% |
| 09 Nov 2021 | 120.60 | 122.30 | 123.20 | 119.40 | 52962 | -0.86% |
| 08 Nov 2021 | 121.65 | 123.20 | 123.20 | 118.00 | 52159 | -0.77% |
| 04 Nov 2021 | 122.60 | 123.00 | 123.50 | 121.20 | 15749 | 1.83% |
| 03 Nov 2021 | 120.40 | 118.00 | 121.10 | 118.00 | 52770 | 1.39% |
| 02 Nov 2021 | 118.75 | 118.40 | 120.00 | 117.45 | 51956 | 0.81% |
| 01 Nov 2021 | 117.80 | 116.45 | 118.00 | 115.20 | 52038 | 1.64% |
| 29 Oct 2021 | 115.90 | 114.30 | 118.85 | 114.05 | 49306 | 1.93% |
| 28 Oct 2021 | 113.70 | 118.55 | 118.55 | 110.20 | 43719 | -3.77% |
| 27 Oct 2021 | 118.15 | 118.00 | 119.60 | 117.80 | 51810 | -0.17% |
| 26 Oct 2021 | 118.35 | 118.80 | 120.50 | 116.60 | 55003 | 0.13% |
| 25 Oct 2021 | 118.20 | 121.35 | 122.00 | 117.35 | 50817 | -2.60% |
| 22 Oct 2021 | 121.35 | 120.30 | 123.75 | 119.35 | 45279 | 0.87% |
| 21 Oct 2021 | 120.30 | 123.00 | 123.85 | 119.00 | 54754 | -0.58% |
| 20 Oct 2021 | 121.00 | 119.35 | 126.55 | 118.30 | 57542 | 0.00% |
| 19 Oct 2021 | 121.00 | 125.10 | 126.20 | 119.55 | 58481 | -3.43% |
| 18 Oct 2021 | 125.30 | 126.30 | 128.40 | 123.35 | 53476 | -0.87% |
| 14 Oct 2021 | 126.40 | 127.00 | 128.45 | 126.00 | 47566 | -1.21% |
| 13 Oct 2021 | 127.95 | 125.05 | 129.40 | 124.25 | 58676 | 2.32% |
| 12 Oct 2021 | 125.05 | 126.35 | 126.40 | 124.50 | 57801 | -0.87% |
| 11 Oct 2021 | 126.15 | 127.30 | 127.70 | 125.45 | 53673 | -0.39% |
| 08 Oct 2021 | 126.65 | 125.90 | 127.35 | 125.20 | 54407 | 0.60% |
| 07 Oct 2021 | 125.90 | 127.35 | 128.65 | 124.10 | 54743 | -0.63% |
| 06 Oct 2021 | 126.70 | 133.50 | 134.95 | 124.95 | 145096 | -2.28% |
| 05 Oct 2021 | 129.65 | 123.50 | 134.00 | 122.65 | 97811 | 5.54% |
| 04 Oct 2021 | 122.85 | 122.50 | 124.40 | 122.25 | 53242 | 0.37% |
| 01 Oct 2021 | 122.40 | 123.00 | 124.00 | 120.00 | 61443 | -0.08% |
| 30 Sep 2021 | 122.50 | 121.40 | 123.75 | 120.80 | 57910 | 1.32% |
| 29 Sep 2021 | 120.90 | 121.50 | 124.90 | 119.00 | 72783 | -1.14% |
| 28 Sep 2021 | 122.30 | 126.10 | 126.10 | 120.85 | 47000 | -2.55% |
| 27 Sep 2021 | 125.50 | 125.15 | 132.00 | 124.20 | 55432 | 0.16% |
| 24 Sep 2021 | 125.30 | 125.60 | 127.00 | 124.05 | 53505 | 0.28% |
| 23 Sep 2021 | 124.95 | 125.00 | 128.75 | 123.40 | 64230 | 0.04% |
| 22 Sep 2021 | 124.90 | 127.55 | 127.55 | 122.05 | 66057 | -1.58% |
| 21 Sep 2021 | 126.90 | 123.40 | 128.00 | 121.00 | 58243 | 3.34% |
| 20 Sep 2021 | 122.80 | 122.30 | 125.00 | 122.00 | 51406 | -1.96% |
| 17 Sep 2021 | 125.25 | 132.45 | 132.95 | 121.65 | 59091 | -5.44% |
| 16 Sep 2021 | 132.45 | 131.85 | 133.75 | 129.25 | 55581 | 0.49% |
| 15 Sep 2021 | 131.80 | 132.15 | 135.95 | 130.00 | 58001 | -0.26% |
| 14 Sep 2021 | 132.15 | 129.20 | 132.95 | 128.05 | 59936 | 2.28% |
| 13 Sep 2021 | 129.20 | 130.10 | 131.05 | 128.05 | 55429 | -0.19% |
| 09 Sep 2021 | 129.45 | 127.00 | 134.00 | 125.90 | 109050 | 2.49% |
| 08 Sep 2021 | 126.30 | 126.80 | 128.05 | 126.10 | 49196 | -0.39% |
| 07 Sep 2021 | 126.80 | 127.05 | 128.05 | 126.00 | 52668 | -0.51% |
| 06 Sep 2021 | 127.45 | 127.70 | 130.50 | 126.40 | 56179 | 0.20% |
| 03 Sep 2021 | 127.20 | 129.05 | 131.80 | 126.00 | 66351 | -1.40% |
| 02 Sep 2021 | 129.00 | 123.00 | 130.15 | 122.80 | 75831 | 3.57% |
| 01 Sep 2021 | 124.55 | 124.65 | 126.25 | 120.25 | 53463 | -0.52% |
| 31 Aug 2021 | 125.20 | 125.45 | 126.25 | 124.55 | 54163 | -1.18% |
| 30 Aug 2021 | 126.70 | 125.00 | 128.25 | 124.00 | 51994 | 0.68% |
| 27 Aug 2021 | 125.85 | 126.90 | 126.90 | 122.90 | 52565 | 1.90% |
| 26 Aug 2021 | 123.50 | 120.00 | 125.00 | 119.90 | 61246 | 2.83% |
| 25 Aug 2021 | 120.10 | 121.15 | 125.00 | 119.05 | 52712 | -0.33% |
| 24 Aug 2021 | 120.50 | 114.00 | 124.60 | 113.55 | 55238 | 2.47% |
| 23 Aug 2021 | 117.60 | 125.70 | 125.70 | 116.25 | 18836 | -5.96% |
| 20 Aug 2021 | 125.05 | 125.20 | 127.35 | 123.60 | 13173 | -1.81% |
| 18 Aug 2021 | 127.35 | 126.40 | 131.00 | 125.20 | 8400 | 0.00% |
| 17 Aug 2021 | 127.35 | 129.90 | 129.90 | 127.10 | 5089 | -1.93% |
| 16 Aug 2021 | 129.85 | 129.10 | 131.95 | 126.45 | 21112 | -0.99% |
| 13 Aug 2021 | 131.15 | 128.00 | 134.95 | 125.00 | 65140 | 3.15% |
| 12 Aug 2021 | 127.15 | 127.00 | 129.55 | 126.00 | 10750 | -0.27% |
| 11 Aug 2021 | 127.50 | 130.55 | 133.90 | 125.00 | 35574 | -5.10% |
| 10 Aug 2021 | 134.35 | 128.60 | 138.00 | 123.85 | 144142 | 4.59% |
| 09 Aug 2021 | 128.45 | 127.25 | 131.95 | 127.25 | 19943 | -1.00% |
| 06 Aug 2021 | 129.75 | 133.60 | 133.60 | 128.30 | 15941 | 0.66% |
| 05 Aug 2021 | 128.90 | 133.50 | 133.50 | 127.30 | 10464 | -2.94% |
| 04 Aug 2021 | 132.80 | 132.30 | 134.60 | 130.75 | 23494 | -0.56% |
| 03 Aug 2021 | 133.55 | 132.30 | 134.75 | 132.05 | 17955 | 0.98% |
| 02 Aug 2021 | 132.25 | 135.30 | 136.00 | 131.00 | 27644 | -1.78% |
| 30 Jul 2021 | 134.65 | 135.90 | 138.40 | 131.55 | 40321 | -1.17% |
| 29 Jul 2021 | 136.25 | 130.00 | 139.50 | 129.00 | 214703 | 5.58% |
| 28 Jul 2021 | 129.05 | 131.90 | 133.55 | 127.50 | 58229 | -1.71% |
| 27 Jul 2021 | 131.30 | 138.00 | 144.90 | 130.35 | 279290 | -3.70% |
| 26 Jul 2021 | 136.35 | 135.55 | 160.00 | 135.00 | 514224 | 1.11% |
| 23 Jul 2021 | 134.85 | 136.50 | 137.60 | 133.80 | 54570 | -0.77% |
| 22 Jul 2021 | 135.90 | 135.25 | 138.70 | 135.00 | 13950 | 0.82% |
| 20 Jul 2021 | 134.80 | 139.00 | 139.75 | 133.00 | 16917 | -3.06% |
| 19 Jul 2021 | 139.05 | 137.00 | 140.50 | 136.05 | 21751 | 0.76% |
| 16 Jul 2021 | 138.00 | 137.80 | 138.95 | 137.00 | 11412 | 0.18% |
| 15 Jul 2021 | 137.75 | 137.85 | 139.65 | 136.80 | 23978 | 0.73% |
| 14 Jul 2021 | 136.75 | 141.50 | 142.40 | 135.05 | 202673 | -2.77% |
| 13 Jul 2021 | 140.65 | 141.85 | 143.90 | 139.20 | 37540 | -0.32% |
| 12 Jul 2021 | 141.10 | 143.80 | 144.45 | 137.65 | 32399 | -1.36% |
| 09 Jul 2021 | 143.05 | 143.30 | 145.00 | 141.25 | 19367 | -0.17% |
| 08 Jul 2021 | 143.30 | 145.45 | 147.60 | 143.00 | 9931 | -0.97% |
| 07 Jul 2021 | 144.70 | 142.50 | 146.80 | 142.50 | 13888 | 0.45% |
| 06 Jul 2021 | 144.05 | 146.30 | 149.35 | 143.05 | 15029 | -1.03% |
| 05 Jul 2021 | 145.55 | 142.50 | 146.00 | 142.20 | 28668 | 2.68% |
| 02 Jul 2021 | 141.75 | 142.05 | 144.40 | 140.15 | 16607 | 0.32% |
| 01 Jul 2021 | 141.30 | 145.20 | 147.50 | 140.15 | 18506 | -1.46% |
| 30 Jun 2021 | 143.40 | 146.15 | 148.00 | 142.30 | 15665 | -1.38% |
| 29 Jun 2021 | 145.40 | 145.65 | 147.45 | 145.00 | 12967 | -0.17% |
| 28 Jun 2021 | 145.65 | 146.00 | 147.80 | 145.00 | 21443 | 1.11% |
| 25 Jun 2021 | 144.05 | 143.00 | 145.95 | 142.75 | 14272 | 1.27% |
| 24 Jun 2021 | 142.25 | 141.70 | 143.55 | 141.70 | 18440 | -0.80% |
| 23 Jun 2021 | 143.40 | 145.40 | 146.30 | 141.90 | 29325 | -0.45% |
| 22 Jun 2021 | 144.05 | 144.50 | 147.75 | 141.90 | 59749 | 1.55% |
| 21 Jun 2021 | 141.85 | 148.45 | 154.30 | 135.90 | 407591 | -4.70% |
| 18 Jun 2021 | 148.85 | 153.20 | 155.45 | 145.50 | 40015 | -3.28% |
| 17 Jun 2021 | 153.90 | 152.35 | 158.00 | 152.35 | 40146 | -2.99% |
| 16 Jun 2021 | 158.65 | 162.00 | 163.15 | 156.00 | 62897 | -2.34% |
| 15 Jun 2021 | 162.45 | 165.75 | 165.95 | 161.20 | 80020 | -0.37% |
| 14 Jun 2021 | 163.05 | 159.95 | 166.00 | 156.30 | 540368 | 3.49% |
| 11 Jun 2021 | 157.55 | 160.00 | 163.00 | 153.85 | 133738 | 0.19% |
| 10 Jun 2021 | 157.25 | 161.95 | 163.10 | 155.65 | 285845 | -1.78% |
| 09 Jun 2021 | 160.10 | 154.95 | 171.20 | 154.00 | 1966446 | 9.02% |
| 08 Jun 2021 | 146.85 | 148.75 | 149.75 | 142.85 | 92288 | -0.07% |
| 07 Jun 2021 | 146.95 | 149.75 | 149.75 | 146.00 | 62207 | -0.58% |
| 04 Jun 2021 | 147.80 | 149.85 | 149.85 | 147.15 | 57492 | -0.24% |
| 03 Jun 2021 | 148.15 | 149.90 | 151.50 | 147.00 | 126447 | -0.37% |
| 02 Jun 2021 | 148.70 | 156.80 | 156.90 | 147.55 | 336073 | -4.68% |
| 01 Jun 2021 | 156.00 | 158.10 | 158.25 | 154.85 | 21700 | -1.33% |
| 31 May 2021 | 158.10 | 156.95 | 159.50 | 154.00 | 37120 | 2.90% |
| 28 May 2021 | 153.65 | 156.95 | 157.30 | 153.00 | 31232 | -1.92% |
| 27 May 2021 | 156.65 | 157.20 | 159.10 | 155.50 | 29609 | -0.54% |
| 26 May 2021 | 157.50 | 160.45 | 160.45 | 155.55 | 30987 | -1.35% |
| 25 May 2021 | 159.65 | 160.75 | 161.50 | 158.30 | 20186 | -0.19% |
| 24 May 2021 | 159.95 | 165.00 | 165.00 | 159.05 | 37337 | -1.17% |
| 21 May 2021 | 161.85 | 162.50 | 171.85 | 160.30 | 250041 | 0.59% |
| 20 May 2021 | 160.90 | 166.80 | 166.80 | 160.30 | 32492 | -2.25% |
| 19 May 2021 | 164.60 | 157.40 | 168.00 | 156.50 | 75304 | 4.57% |
| 18 May 2021 | 157.40 | 158.05 | 164.00 | 156.55 | 24834 | 0.10% |
| 17 May 2021 | 157.25 | 158.00 | 160.50 | 156.70 | 15997 | -0.16% |
| 14 May 2021 | 157.50 | 158.55 | 160.05 | 156.60 | 18657 | -0.16% |
| 12 May 2021 | 157.75 | 159.00 | 159.75 | 156.00 | 16801 | 0.10% |
| 11 May 2021 | 157.60 | 157.05 | 162.95 | 156.65 | 18460 | 0.03% |
| 10 May 2021 | 157.55 | 160.00 | 160.00 | 155.80 | 15987 | 0.80% |
| 07 May 2021 | 156.30 | 159.40 | 159.40 | 155.15 | 19477 | 0.26% |
| 06 May 2021 | 155.90 | 158.30 | 160.45 | 155.30 | 24987 | -1.02% |
| 05 May 2021 | 157.50 | 159.45 | 161.70 | 156.90 | 24563 | -1.01% |
| 04 May 2021 | 159.10 | 161.20 | 164.95 | 157.00 | 20840 | -0.78% |
| 03 May 2021 | 160.35 | 161.05 | 165.55 | 158.25 | 25134 | 0.03% |
| 30 Apr 2021 | 160.30 | 162.20 | 163.50 | 157.25 | 20300 | -1.54% |
| 29 Apr 2021 | 162.80 | 165.80 | 166.70 | 160.40 | 24825 | -1.81% |
| 28 Apr 2021 | 165.80 | 157.70 | 182.00 | 153.95 | 126955 | 7.21% |
| 27 Apr 2021 | 154.65 | 158.90 | 158.90 | 150.25 | 24316 | -0.74% |
| 26 Apr 2021 | 155.80 | 158.00 | 161.80 | 152.30 | 28065 | -2.20% |
| 23 Apr 2021 | 159.30 | 159.00 | 162.95 | 158.05 | 15332 | -0.06% |
| 22 Apr 2021 | 159.40 | 159.00 | 161.10 | 158.10 | 13451 | 0.25% |
| 20 Apr 2021 | 159.00 | 157.20 | 164.90 | 155.65 | 36294 | 1.66% |
| 19 Apr 2021 | 156.40 | 160.00 | 161.00 | 155.00 | 27810 | -3.28% |
| 16 Apr 2021 | 161.70 | 172.95 | 177.70 | 157.25 | 163736 | -4.66% |
| 15 Apr 2021 | 169.60 | 168.50 | 172.70 | 167.25 | 27014 | 0.86% |
| 13 Apr 2021 | 168.15 | 168.00 | 171.70 | 166.20 | 23417 | -0.09% |
| 12 Apr 2021 | 168.30 | 172.00 | 172.35 | 165.25 | 25233 | -2.60% |
| 09 Apr 2021 | 172.80 | 175.00 | 180.00 | 171.40 | 37952 | -0.92% |
| 08 Apr 2021 | 174.40 | 182.95 | 182.95 | 172.30 | 45282 | -4.60% |
| 07 Apr 2021 | 182.80 | 173.00 | 188.95 | 170.70 | 70342 | 6.50% |
| 06 Apr 2021 | 171.65 | 178.00 | 178.00 | 170.65 | 22699 | -0.84% |
| 05 Apr 2021 | 173.10 | 185.90 | 187.95 | 169.45 | 66223 | -4.94% |
| 01 Apr 2021 | 182.10 | 168.00 | 189.40 | 166.70 | 104698 | 8.98% |
| 31 Mar 2021 | 167.10 | 163.00 | 169.40 | 163.00 | 59032 | 1.36% |
| 30 Mar 2021 | 164.85 | 161.90 | 170.00 | 159.15 | 46079 | 2.93% |
| 26 Mar 2021 | 160.15 | 165.00 | 165.00 | 158.00 | 65645 | -0.19% |
| 25 Mar 2021 | 160.45 | 160.00 | 166.90 | 154.55 | 30550 | 2.59% |
| 24 Mar 2021 | 156.40 | 156.10 | 169.00 | 153.00 | 101609 | -6.99% |
| 23 Mar 2021 | 168.15 | 172.40 | 175.90 | 166.10 | 35679 | -0.53% |
| 22 Mar 2021 | 169.05 | 165.25 | 172.80 | 161.15 | 41818 | 2.30% |
| 19 Mar 2021 | 165.25 | 162.00 | 173.60 | 154.90 | 85414 | 2.20% |
| 18 Mar 2021 | 161.70 | 170.15 | 174.95 | 155.00 | 94937 | -3.46% |
| 17 Mar 2021 | 167.50 | 180.00 | 185.00 | 164.40 | 126245 | -5.26% |
| 16 Mar 2021 | 176.80 | 179.80 | 193.00 | 175.55 | 95465 | 0.28% |
| 15 Mar 2021 | 176.30 | 186.50 | 195.10 | 173.30 | 271606 | -5.16% |
| 12 Mar 2021 | 185.90 | 174.80 | 202.00 | 173.10 | 389386 | 6.93% |
| 10 Mar 2021 | 173.85 | 173.00 | 175.00 | 173.00 | 15307 | 0.46% |
| 09 Mar 2021 | 173.05 | 175.95 | 178.45 | 172.60 | 31109 | -0.49% |
| 08 Mar 2021 | 173.90 | 180.80 | 180.80 | 173.00 | 31571 | -1.83% |
| 05 Mar 2021 | 177.15 | 175.30 | 185.00 | 171.60 | 80664 | 2.16% |
| 04 Mar 2021 | 173.40 | 175.85 | 176.35 | 173.00 | 25071 | -0.60% |
| 03 Mar 2021 | 174.45 | 178.10 | 183.50 | 173.70 | 41921 | -2.24% |
| 02 Mar 2021 | 178.45 | 174.00 | 183.00 | 171.05 | 93198 | 2.50% |
| 01 Mar 2021 | 174.10 | 179.10 | 185.00 | 170.10 | 73500 | -0.85% |
| 26 Feb 2021 | 175.60 | 179.00 | 179.50 | 175.20 | 23183 | -1.60% |
| 25 Feb 2021 | 178.45 | 180.00 | 183.50 | 172.50 | 24186 | 2.85% |
| 24 Feb 2021 | 173.50 | 177.45 | 177.45 | 172.80 | 18699 | 0.00% |
| 23 Feb 2021 | 173.50 | 178.40 | 178.85 | 172.20 | 26513 | -1.28% |
| 22 Feb 2021 | 175.75 | 175.00 | 179.75 | 175.00 | 24920 | 0.40% |
| 19 Feb 2021 | 175.05 | 181.00 | 181.00 | 174.15 | 27110 | -0.45% |
| 18 Feb 2021 | 175.85 | 181.25 | 181.80 | 174.75 | 25063 | 0.69% |
| 17 Feb 2021 | 174.65 | 180.00 | 181.90 | 172.60 | 22631 | -2.54% |
| 16 Feb 2021 | 179.20 | 183.00 | 183.00 | 178.60 | 23478 | -0.94% |
| 15 Feb 2021 | 180.90 | 175.55 | 184.35 | 175.50 | 75243 | 2.84% |
| 12 Feb 2021 | 175.90 | 178.25 | 178.25 | 175.00 | 26305 | -0.42% |
| 11 Feb 2021 | 176.65 | 182.90 | 182.90 | 175.30 | 35196 | -3.94% |
| 10 Feb 2021 | 183.90 | 171.90 | 194.90 | 167.90 | 190744 | 6.83% |
| 09 Feb 2021 | 172.15 | 180.95 | 180.95 | 167.00 | 57167 | -3.53% |
| 08 Feb 2021 | 178.45 | 181.00 | 183.90 | 178.05 | 40814 | -1.68% |
| 05 Feb 2021 | 181.50 | 190.00 | 190.00 | 180.60 | 46131 | -2.29% |
| 04 Feb 2021 | 185.75 | 183.85 | 189.90 | 181.00 | 94386 | 3.22% |
| 03 Feb 2021 | 179.95 | 185.00 | 185.00 | 178.35 | 253499 | -2.36% |
| 02 Feb 2021 | 184.30 | 181.65 | 188.70 | 178.00 | 58221 | 3.16% |
| 01 Feb 2021 | 178.65 | 176.00 | 183.80 | 176.00 | 37621 | 1.02% |
| 29 Jan 2021 | 176.85 | 178.05 | 180.80 | 175.90 | 35241 | -0.76% |
| 28 Jan 2021 | 178.20 | 180.70 | 180.70 | 177.75 | 34541 | -0.75% |
| 27 Jan 2021 | 179.55 | 181.75 | 182.00 | 178.80 | 33767 | -0.50% |
| 25 Jan 2021 | 180.45 | 183.50 | 187.00 | 179.95 | 31174 | -0.19% |
| 22 Jan 2021 | 180.80 | 184.50 | 184.50 | 180.10 | 28497 | -0.80% |
| 21 Jan 2021 | 182.25 | 183.90 | 194.40 | 180.00 | 107434 | 0.47% |
| 20 Jan 2021 | 181.40 | 184.50 | 184.50 | 181.00 | 31886 | -0.27% |
| 19 Jan 2021 | 181.90 | 183.70 | 186.70 | 180.95 | 58301 | 0.50% |
| 18 Jan 2021 | 181.00 | 187.00 | 187.30 | 180.00 | 39623 | -1.95% |
| 15 Jan 2021 | 184.60 | 185.05 | 185.60 | 182.70 | 55599 | -0.14% |
| 14 Jan 2021 | 184.85 | 186.95 | 190.75 | 182.25 | 80383 | 1.20% |
| 13 Jan 2021 | 182.65 | 184.00 | 188.90 | 182.00 | 46714 | -0.71% |
| 12 Jan 2021 | 183.95 | 187.85 | 189.00 | 182.20 | 78358 | -0.57% |
| 11 Jan 2021 | 185.00 | 190.00 | 190.00 | 181.00 | 58264 | -0.30% |
| 08 Jan 2021 | 185.55 | 191.90 | 198.70 | 183.00 | 110125 | -0.72% |
| 07 Jan 2021 | 186.90 | 188.20 | 192.70 | 184.80 | 64296 | 0.75% |
| 06 Jan 2021 | 185.50 | 190.00 | 190.55 | 183.40 | 81689 | -1.25% |
| 05 Jan 2021 | 187.85 | 190.35 | 190.35 | 187.00 | 50590 | -0.53% |
| 04 Jan 2021 | 188.85 | 190.00 | 195.10 | 187.00 | 104710 | 0.85% |
| 01 Jan 2021 | 187.25 | 189.00 | 190.00 | 184.65 | 81272 | 0.43% |
| 31 Dec 2020 | 186.45 | 186.55 | 188.25 | 186.00 | 57505 | -0.45% |
| 30 Dec 2020 | 187.30 | 188.50 | 192.70 | 186.00 | 76112 | -0.32% |
| 29 Dec 2020 | 187.90 | 191.20 | 192.00 | 185.75 | 70197 | -0.50% |
| 28 Dec 2020 | 188.85 | 192.00 | 192.00 | 188.15 | 82349 | -0.24% |
| 24 Dec 2020 | 189.30 | 188.60 | 193.00 | 186.50 | 90470 | -0.21% |
| 23 Dec 2020 | 189.70 | 189.90 | 200.00 | 186.45 | 124119 | 1.77% |
| 22 Dec 2020 | 186.40 | 192.75 | 192.75 | 174.50 | 103719 | -1.45% |
