FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Sichuan Biokin Pharmaceutical CoLtd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
253.23000 +15.23 |
257.78 | 236.68 | 238.78 | 2,298,294 |
| 19 Oct 26 |
238.00000 +4.12 |
239.99 | 226.80 | 231.88 | 1,289,163 |
| 16 Oct 26 |
233.88000 +2.71 |
242.99 | 230.10 | 233.33 | 1,829,596 |
| 15 Oct 26 |
231.17000 +4.68 |
232.92 | 221.01 | 223.86 | 1,553,804 |
| 14 Oct 26 |
226.49001 -0.11 |
229.68 | 223.98 | 225.16 | 793,615 |
| 13 Oct 26 |
226.60001 -1.40 |
229.44 | 222.71 | 225.95 | 1,163,066 |
| 12 Oct 26 |
228.00000 -1.33 |
235.70 | 226.90 | 227.54 | 1,294,541 |
| 09 Oct 26 |
229.33000 +2.23 |
231.78 | 221.36 | 224.60 | 1,643,543 |
| 08 Oct 26 |
227.10001 -14.90 |
243.99 | 225.20 | 242.15 | 2,020,584 |
| 30 Sep 26 |
242.00000 +6.00 |
246.88 | 234.36 | 234.36 | 1,493,787 |
| 29 Sep 26 |
236.00000 -3.53 |
244.33 | 234.08 | 235.00 | 1,286,692 |
| 28 Sep 26 |
239.53000 +0.23 |
243.42 | 237.41 | 239.30 | 1,544,087 |
| 24 Sep 26 |
239.30000 -8.98 |
248.70 | 236.09 | 248.70 | 1,589,372 |
| 23 Sep 26 |
248.28000 -2.54 |
251.00 | 245.32 | 251.00 | 1,746,459 |
| 22 Sep 26 |
250.82001 -14.11 |
271.78 | 246.66 | 269.85 | 3,054,273 |
| 21 Sep 26 |
264.92999 +15.97 |
268.85 | 250.90 | 252.80 | 2,500,665 |
| 18 Sep 26 |
248.96001 +4.38 |
250.98 | 244.15 | 245.60 | 1,504,721 |
| 17 Sep 26 |
244.58000 +1.99 |
247.58 | 239.15 | 240.70 | 1,444,170 |
| 16 Sep 26 |
242.59000 -4.29 |
247.77 | 240.40 | 245.01 | 1,058,943 |
| 15 Sep 26 |
246.88000 -5.12 |
254.00 | 245.23 | 253.33 | 1,178,318 |
| 14 Sep 26 |
252.00000 +13.38 |
252.70 | 231.52 | 233.66 | 2,250,449 |
| 11 Sep 26 |
238.62000 -7.02 |
244.20 | 236.00 | 243.82 | 1,478,356 |
| 10 Sep 26 |
245.64000 +5.29 |
249.80 | 239.34 | 240.91 | 2,174,474 |
| 09 Sep 26 |
240.35001 -4.21 |
244.79 | 237.51 | 240.20 | 1,660,292 |
| 08 Sep 26 |
244.56000 -8.44 |
253.35 | 243.30 | 250.10 | 1,793,510 |
| 07 Sep 26 |
253.00000 -8.50 |
263.57 | 251.13 | 260.15 | 1,358,596 |
| 04 Sep 26 |
261.50000 -3.80 |
267.86 | 260.05 | 265.84 | 1,153,331 |
| 03 Sep 26 |
265.29999 +11.77 |
268.00 | 252.99 | 252.99 | 1,706,870 |
| 02 Sep 26 |
253.53000 -6.47 |
260.20 | 251.00 | 259.00 | 1,615,933 |
| 01 Sep 26 |
260.00000 -6.84 |
265.99 | 257.79 | 263.03 | 1,487,240 |
| 31 Aug 26 |
266.84000 -3.99 |
268.88 | 259.33 | 268.21 | 1,177,109 |
| 28 Aug 26 |
270.82999 -1.16 |
275.89 | 268.20 | 272.00 | 1,316,683 |
| 27 Aug 26 |
271.98999 +2.81 |
272.80 | 257.31 | 268.00 | 1,956,496 |
| 26 Aug 26 |
269.17999 +5.14 |
282.42 | 263.39 | 265.00 | 2,237,206 |
| 25 Aug 26 |
264.04001 -0.94 |
266.67 | 259.47 | 266.67 | 1,418,085 |
| 24 Aug 26 |
264.98001 -17.73 |
287.50 | 262.10 | 281.15 | 2,431,644 |
| 21 Aug 26 |
282.70999 -13.15 |
291.91 | 279.31 | 288.00 | 1,858,332 |
| 20 Aug 26 |
295.85999 +6.08 |
305.63 | 293.04 | 299.98 | 2,118,743 |
| 19 Aug 26 |
289.78000 -11.46 |
304.58 | 289.55 | 303.00 | 1,595,716 |
| 18 Aug 26 |
301.23999 +1.84 |
306.97 | 295.20 | 299.00 | 1,484,576 |
| 17 Aug 26 |
299.39999 -2.60 |
307.80 | 293.77 | 300.78 | 1,942,582 |
| 14 Aug 26 |
302.00000 -7.00 |
312.20 | 296.10 | 306.85 | 1,803,140 |
| 13 Aug 26 |
309.00000 +2.28 |
319.90 | 302.30 | 306.72 | 2,281,344 |
| 12 Aug 26 |
306.72000 -5.20 |
312.74 | 302.20 | 308.00 | 1,714,149 |
| 11 Aug 26 |
311.92001 -7.15 |
326.00 | 306.10 | 315.18 | 2,748,463 |
| 10 Aug 26 |
319.07001 +12.00 |
323.91 | 297.30 | 307.08 | 3,148,163 |
| 07 Aug 26 |
307.07001 +5.10 |
312.00 | 295.45 | 300.00 | 2,894,050 |
| 06 Aug 26 |
301.97000 +12.06 |
301.97 | 287.77 | 289.39 | 2,094,111 |
| 05 Aug 26 |
289.91000 +3.06 |
291.49 | 283.52 | 285.14 | 1,830,764 |
| 04 Aug 26 |
286.85001 +2.06 |
295.80 | 282.66 | 291.00 | 1,830,635 |
| 03 Aug 26 |
284.79001 -13.21 |
304.99 | 282.20 | 300.30 | 2,430,303 |
| 31 Jul 26 |
298.00000 -9.01 |
311.99 | 295.80 | 307.01 | 2,172,303 |
| 30 Jul 26 |
307.01001 -15.21 |
326.50 | 306.86 | 320.01 | 2,019,097 |
| 29 Jul 26 |
322.22000 +15.21 |
326.99 | 307.05 | 307.05 | 1,885,237 |
| 28 Jul 26 |
307.01001 -6.22 |
317.88 | 306.01 | 315.97 | 1,210,923 |
| 27 Jul 26 |
313.23001 +2.23 |
322.33 | 303.56 | 303.56 | 1,581,784 |
| 24 Jul 26 |
311.00000 -20.80 |
331.56 | 307.00 | 325.88 | 2,260,495 |
| 23 Jul 26 |
331.79999 +0.81 |
335.70 | 322.51 | 327.01 | 1,592,189 |
| 22 Jul 26 |
330.98999 -10.71 |
353.00 | 325.52 | 337.00 | 2,851,448 |
| 21 Jul 26 |
341.70001 +5.50 |
344.60 | 324.00 | 332.20 | 2,820,361 |
| 20 Jul 26 |
336.20001 +23.20 |
340.00 | 303.01 | 308.00 | 3,181,293 |
| 17 Jul 26 |
313.00000 -19.83 |
339.00 | 301.11 | 333.57 | 3,708,220 |
| 16 Jul 26 |
332.82999 -0.75 |
347.99 | 321.05 | 325.00 | 2,943,526 |
| 15 Jul 26 |
333.57999 +29.48 |
343.00 | 300.07 | 303.64 | 4,085,629 |
| 14 Jul 26 |
304.10001 +4.51 |
305.87 | 292.12 | 298.00 | 1,976,105 |
| 13 Jul 26 |
299.59000 -11.31 |
312.50 | 297.02 | 307.50 | 2,065,871 |
| 10 Jul 26 |
310.89999 +4.35 |
316.50 | 297.10 | 307.00 | 2,815,922 |
| 09 Jul 26 |
306.54999 +2.55 |
317.11 | 296.66 | 305.00 | 2,720,091 |
| 08 Jul 26 |
304.00000 -2.36 |
317.86 | 303.01 | 309.32 | 2,590,404 |
| 07 Jul 26 |
306.35999 -23.64 |
326.86 | 305.00 | 322.00 | 3,622,368 |
| 06 Jul 26 |
330.00000 -10.00 |
355.28 | 325.00 | 330.01 | 4,293,554 |
| 03 Jul 26 |
340.00000 +4.50 |
349.00 | 314.00 | 334.88 | 4,419,142 |
| 02 Jul 26 |
335.50000 +15.60 |
353.88 | 310.01 | 310.95 | 5,279,021 |
| 01 Jul 26 |
319.89999 +25.87 |
323.00 | 268.52 | 291.91 | 4,425,758 |
| 30 Jun 26 |
294.03000 -2.98 |
300.00 | 288.00 | 290.26 | 2,728,747 |
| 29 Jun 26 |
297.01001 +34.42 |
302.17 | 258.00 | 265.02 | 4,161,330 |
| 26 Jun 26 |
262.59000 -10.41 |
278.44 | 258.88 | 271.00 | 2,263,885 |
| 25 Jun 26 |
273.00000 +25.29 |
276.58 | 239.00 | 240.48 | 3,494,322 |
| 24 Jun 26 |
247.71001 -4.72 |
262.48 | 245.02 | 248.00 | 2,997,544 |
| 23 Jun 26 |
252.42999 +24.95 |
258.72 | 226.50 | 231.08 | 4,747,181 |
| 22 Jun 26 |
227.48000 -1.95 |
232.91 | 220.10 | 228.88 | 3,129,098 |
| 18 Jun 26 |
229.42999 -0.57 |
243.26 | 225.20 | 227.67 | 2,421,700 |
| 17 Jun 26 |
230.00000 -5.11 |
234.81 | 227.02 | 232.89 | 1,430,342 |
| 16 Jun 26 |
235.11000 -1.62 |
236.68 | 228.01 | 234.83 | 1,943,642 |
| 15 Jun 26 |
236.73000 +4.73 |
241.51 | 228.00 | 236.00 | 2,443,085 |
| 12 Jun 26 |
232.00000 +13.62 |
234.89 | 214.00 | 218.41 | 3,573,599 |
| 11 Jun 26 |
218.38000 -1.60 |
221.98 | 213.07 | 215.92 | 1,786,423 |
| 10 Jun 26 |
219.98000 +11.08 |
223.23 | 205.00 | 205.00 | 2,782,840 |
| 09 Jun 26 |
208.89999 +4.32 |
211.83 | 201.02 | 204.00 | 2,000,109 |
| 08 Jun 26 |
204.58000 -7.71 |
213.58 | 201.02 | 210.94 | 2,197,547 |
| 05 Jun 26 |
212.28999 -0.61 |
221.01 | 210.13 | 217.00 | 1,675,993 |
| 04 Jun 26 |
212.89999 +0.77 |
222.49 | 211.50 | 214.31 | 2,081,569 |
| 03 Jun 26 |
212.13000 -0.18 |
214.98 | 207.50 | 211.98 | 1,648,417 |
| 02 Jun 26 |
212.31000 -0.84 |
218.00 | 200.10 | 211.00 | 3,207,748 |
| 01 Jun 26 |
213.14999 -25.42 |
243.90 | 205.66 | 239.99 | 5,789,690 |
| 29 May 26 |
238.57001 +18.97 |
244.00 | 218.89 | 222.90 | 5,001,838 |
| 28 May 26 |
219.60001 -16.11 |
237.63 | 219.09 | 237.40 | 2,553,282 |
| 27 May 26 |
235.71001 -1.29 |
239.66 | 231.18 | 234.00 | 1,906,219 |
| 26 May 26 |
237.00000 +4.00 |
243.98 | 231.86 | 236.01 | 2,332,548 |
| 25 May 26 |
233.00000 -7.06 |
241.65 | 228.22 | 238.06 | 2,787,838 |
| 22 May 26 |
240.06000 -10.04 |
255.83 | 239.06 | 255.00 | 1,864,856 |
| 21 May 26 |
250.10001 +2.79 |
261.00 | 247.92 | 248.50 | 2,512,588 |
| 20 May 26 |
247.31000 +0.28 |
250.00 | 241.07 | 244.96 | 1,535,817 |
| 19 May 26 |
247.03000 -5.44 |
256.97 | 244.88 | 256.97 | 1,580,335 |
| 18 May 26 |
252.47000 -4.54 |
256.57 | 249.11 | 254.44 | 1,378,943 |
| 15 May 26 |
257.01001 -1.74 |
261.91 | 254.50 | 258.52 | 1,398,012 |
| 14 May 26 |
258.75000 -5.85 |
268.50 | 256.50 | 264.60 | 1,592,650 |
| 13 May 26 |
264.60001 +1.50 |
267.00 | 260.00 | 266.95 | 1,662,541 |
| 12 May 26 |
263.10001 -11.62 |
278.56 | 262.50 | 272.88 | 2,309,364 |
| 11 May 26 |
274.72000 +8.97 |
277.98 | 261.78 | 265.75 | 2,402,891 |
| 08 May 26 |
265.75000 -10.75 |
276.50 | 264.50 | 276.50 | 1,906,879 |
| 07 May 26 |
276.50000 +5.46 |
277.77 | 266.20 | 271.66 | 2,008,975 |
| 06 May 26 |
271.04001 -1.70 |
275.83 | 267.08 | 269.09 | 1,775,906 |
| 30 Apr 26 |
272.73999 +1.74 |
279.50 | 267.47 | 268.98 | 1,994,188 |
| 29 Apr 26 |
271.00000 -2.00 |
275.00 | 264.00 | 274.20 | 1,553,573 |
| 28 Apr 26 |
273.00000 -11.52 |
287.37 | 271.10 | 284.00 | 1,671,841 |
| 27 Apr 26 |
284.51999 +0.48 |
285.57 | 278.00 | 283.60 | 1,536,873 |
| 24 Apr 26 |
284.04001 -3.48 |
292.22 | 282.40 | 287.52 | 1,612,402 |
| 23 Apr 26 |
287.51999 -7.90 |
294.99 | 283.68 | 294.08 | 1,964,929 |
| 22 Apr 26 |
295.42001 -0.58 |
298.00 | 284.09 | 295.00 | 2,008,828 |
| 21 Apr 26 |
296.00000 -4.01 |
313.00 | 295.01 | 298.96 | 1,552,799 |
| 20 Apr 26 |
300.01001 +1.62 |
305.00 | 295.28 | 298.00 | 1,546,552 |
| 17 Apr 26 |
298.39001 -14.31 |
313.23 | 290.08 | 310.01 | 3,100,961 |
| 16 Apr 26 |
312.70001 -1.15 |
313.78 | 302.09 | 308.50 | 1,835,930 |
| 15 Apr 26 |
313.85001 +14.49 |
314.90 | 295.39 | 305.35 | 2,595,848 |
| 14 Apr 26 |
299.35999 -0.59 |
301.34 | 292.06 | 299.96 | 1,823,435 |
| 13 Apr 26 |
299.95001 -3.83 |
309.88 | 298.07 | 301.00 | 1,644,515 |
| 10 Apr 26 |
303.78000 -4.42 |
313.00 | 300.81 | 311.51 | 2,236,063 |
| 09 Apr 26 |
308.20001 -13.81 |
324.99 | 307.70 | 319.49 | 1,726,912 |
| 08 Apr 26 |
322.01001 +12.79 |
325.00 | 304.00 | 315.00 | 2,338,619 |
| 07 Apr 26 |
309.22000 -4.31 |
316.70 | 297.77 | 310.00 | 1,581,302 |
| 03 Apr 26 |
313.53000 -6.26 |
327.18 | 308.94 | 316.05 | 2,212,294 |
| 02 Apr 26 |
319.79001 +6.89 |
330.55 | 306.03 | 306.65 | 3,103,635 |
| 01 Apr 26 |
312.89999 +34.90 |
315.00 | 278.56 | 278.56 | 3,432,403 |
| 31 Mar 26 |
278.00000 +0.79 |
289.00 | 274.30 | 277.00 | 2,206,732 |
| 30 Mar 26 |
277.20999 -9.57 |
291.28 | 276.00 | 285.00 | 2,252,028 |
| 27 Mar 26 |
286.78000 +31.78 |
288.93 | 253.00 | 253.99 | 3,445,028 |
| 26 Mar 26 |
255.00000 -8.12 |
270.50 | 253.69 | 263.37 | 1,367,521 |
| 25 Mar 26 |
263.12000 -2.59 |
270.80 | 261.50 | 266.46 | 1,735,948 |
| 24 Mar 26 |
265.70999 +7.51 |
276.66 | 260.93 | 261.33 | 1,353,800 |
| 23 Mar 26 |
258.20001 -13.28 |
268.00 | 254.90 | 265.00 | 1,300,775 |
| 20 Mar 26 |
271.48001 +2.10 |
281.44 | 267.70 | 269.38 | 1,595,087 |
| 19 Mar 26 |
269.38000 -1.34 |
273.64 | 266.07 | 266.07 | 1,267,240 |
| 18 Mar 26 |
270.72000 -1.65 |
272.90 | 263.01 | 270.42 | 1,590,100 |
| 17 Mar 26 |
272.37000 +6.87 |
281.98 | 263.00 | 265.06 | 2,117,128 |
| 16 Mar 26 |
265.50000 +8.17 |
268.00 | 253.00 | 256.69 | 1,852,429 |
| 13 Mar 26 |
257.32999 -0.68 |
262.83 | 253.38 | 256.39 | 1,275,188 |
| 12 Mar 26 |
258.01001 -11.81 |
272.31 | 257.00 | 268.48 | 1,693,708 |
| 11 Mar 26 |
269.82001 -11.18 |
284.28 | 269.00 | 283.81 | 2,006,287 |
| 10 Mar 26 |
281.00000 +25.94 |
285.00 | 255.06 | 258.00 | 2,680,883 |
| 09 Mar 26 |
255.06000 -3.44 |
261.89 | 251.66 | 256.97 | 1,224,197 |
| 06 Mar 26 |
258.50000 +3.63 |
261.99 | 252.32 | 255.54 | 1,455,274 |
| 05 Mar 26 |
254.87000 +11.77 |
257.41 | 241.23 | 244.99 | 2,042,141 |
| 04 Mar 26 |
243.10001 -4.23 |
248.00 | 241.55 | 246.05 | 1,505,826 |
| 03 Mar 26 |
247.33000 -7.67 |
259.87 | 245.87 | 254.00 | 2,292,394 |
| 02 Mar 26 |
255.00000 -9.60 |
272.19 | 253.39 | 260.58 | 2,050,998 |
| 27 Feb 26 |
264.60001 -11.55 |
277.73 | 264.60 | 276.01 | 1,983,611 |
| 26 Feb 26 |
276.14999 -2.95 |
280.97 | 274.03 | 279.90 | 1,016,581 |
| 25 Feb 26 |
279.10001 -10.49 |
288.80 | 278.24 | 287.82 | 1,494,951 |
| 24 Feb 26 |
289.59000 +2.59 |
294.80 | 281.30 | 289.93 | 1,300,488 |
| 13 Feb 26 |
287.00000 -2.40 |
290.76 | 285.01 | 285.90 | 1,025,589 |
| 12 Feb 26 |
289.39999 -2.60 |
293.80 | 283.91 | 293.80 | 1,393,448 |
| 11 Feb 26 |
292.00000 +4.00 |
299.75 | 283.46 | 287.01 | 2,174,420 |
| 10 Feb 26 |
288.00000 +16.65 |
293.80 | 269.48 | 270.00 | 3,420,837 |
| 09 Feb 26 |
271.35001 -9.65 |
285.00 | 267.00 | 283.64 | 2,139,594 |
| 06 Feb 26 |
281.00000 -1.83 |
285.00 | 276.00 | 285.00 | 1,278,320 |
| 05 Feb 26 |
282.82999 +7.89 |
287.69 | 271.49 | 277.00 | 2,006,419 |
| 04 Feb 26 |
274.94000 +4.38 |
277.01 | 262.51 | 268.64 | 1,892,773 |
| 03 Feb 26 |
270.56000 +0.87 |
272.01 | 262.36 | 270.80 | 1,286,413 |
| 02 Feb 26 |
269.69000 -8.06 |
280.90 | 269.19 | 273.92 | 1,202,203 |
| 30 Jan 26 |
277.75000 -0.83 |
291.00 | 275.80 | 283.66 | 1,697,150 |
| 29 Jan 26 |
278.57999 -4.80 |
285.00 | 277.00 | 283.38 | 1,389,026 |
| 28 Jan 26 |
283.38000 -2.34 |
288.54 | 279.17 | 285.00 | 1,129,874 |
| 27 Jan 26 |
285.72000 +3.42 |
287.88 | 277.80 | 284.78 | 1,558,964 |
| 26 Jan 26 |
282.29999 -8.31 |
291.00 | 282.00 | 290.19 | 1,624,567 |
| 23 Jan 26 |
290.60999 -1.12 |
294.99 | 285.33 | 291.75 | 2,052,900 |
| 22 Jan 26 |
291.73001 -11.27 |
305.00 | 288.00 | 303.00 | 2,606,258 |
| 21 Jan 26 |
303.00000 -1.00 |
309.56 | 300.51 | 305.00 | 1,276,841 |
| 20 Jan 26 |
304.00000 -3.00 |
312.00 | 301.90 | 305.00 | 1,151,928 |
| 19 Jan 26 |
307.00000 -8.16 |
316.86 | 303.00 | 306.42 | 1,449,279 |
| 16 Jan 26 |
315.16000 -2.85 |
323.23 | 312.58 | 321.66 | 1,687,649 |
| 15 Jan 26 |
318.01001 -16.99 |
333.99 | 315.94 | 332.00 | 1,721,183 |
| 14 Jan 26 |
335.00000 -8.89 |
343.00 | 323.00 | 341.89 | 1,882,925 |
| 13 Jan 26 |
343.89001 -0.11 |
353.99 | 340.00 | 345.39 | 1,043,313 |
| 12 Jan 26 |
344.00000 +0.10 |
347.30 | 339.10 | 343.00 | 924,606 |
| 09 Jan 26 |
343.89999 +11.24 |
345.68 | 331.02 | 332.30 | 1,141,916 |
| 08 Jan 26 |
332.66000 -5.73 |
342.48 | 331.14 | 339.56 | 1,092,866 |
| 07 Jan 26 |
338.39001 +8.91 |
348.00 | 332.00 | 334.49 | 1,210,973 |
| 06 Jan 26 |
329.48001 +5.65 |
330.96 | 320.00 | 324.63 | 1,110,218 |
| 05 Jan 26 |
323.82999 +0.73 |
331.50 | 315.50 | 315.50 | 1,452,598 |
| 31 Dec 25 |
323.10001 +0.44 |
326.17 | 320.99 | 325.98 | 680,714 |
| 30 Dec 25 |
322.66000 -5.90 |
329.90 | 313.00 | 329.90 | 1,496,157 |
| 29 Dec 25 |
328.56000 -9.99 |
338.90 | 328.30 | 338.00 | 712,927 |
| 26 Dec 25 |
338.54999 +7.55 |
341.56 | 325.00 | 333.47 | 1,013,805 |
| 25 Dec 25 |
331.00000 -11.00 |
343.60 | 328.71 | 342.01 | 1,073,162 |
| 24 Dec 25 |
342.00000 -7.40 |
352.66 | 340.66 | 351.00 | 722,593 |
| 23 Dec 25 |
349.39999 -0.60 |
353.90 | 349.00 | 351.69 | 391,605 |
| 22 Dec 25 |
350.00000 -4.62 |
355.48 | 348.32 | 351.03 | 595,416 |
| 19 Dec 25 |
354.62000 +6.50 |
356.99 | 346.80 | 348.12 | 721,458 |
| 18 Dec 25 |
348.12000 -3.45 |
357.57 | 346.51 | 352.17 | 576,830 |
| 17 Dec 25 |
351.57001 +4.48 |
354.50 | 346.23 | 348.23 | 476,998 |
| 16 Dec 25 |
347.09000 -3.38 |
354.40 | 346.20 | 350.50 | 520,952 |
| 15 Dec 25 |
350.47000 -9.46 |
362.98 | 348.36 | 359.54 | 971,288 |
| 12 Dec 25 |
359.92999 -2.13 |
364.70 | 354.05 | 362.05 | 1,004,515 |
| 11 Dec 25 |
362.06000 -3.94 |
368.20 | 361.30 | 365.90 | 607,492 |
| 10 Dec 25 |
366.00000 +4.23 |
370.88 | 355.80 | 359.20 | 917,743 |
| 09 Dec 25 |
361.76999 +0.69 |
370.66 | 359.10 | 362.85 | 987,066 |
| 08 Dec 25 |
361.07999 -2.87 |
366.98 | 358.00 | 365.93 | 873,357 |
| 05 Dec 25 |
363.95001 -1.08 |
367.65 | 359.00 | 367.63 | 656,199 |
| 04 Dec 25 |
365.03000 +3.33 |
371.57 | 361.90 | 361.90 | 654,373 |
| 03 Dec 25 |
361.70001 -7.74 |
371.88 | 361.05 | 369.60 | 570,910 |
| 02 Dec 25 |
369.44000 -4.74 |
374.76 | 367.27 | 374.18 | 602,346 |
| 01 Dec 25 |
374.17999 -5.31 |
384.98 | 370.51 | 380.81 | 1,058,995 |
| 28 Nov 25 |
379.48999 -5.50 |
387.19 | 375.01 | 383.99 | 965,259 |
| 27 Nov 25 |
384.98999 -3.29 |
391.50 | 380.89 | 384.63 | 693,397 |
| 26 Nov 25 |
388.28000 +0.00 |
403.73 | 380.67 | 390.00 | 995,934 |
| 25 Nov 25 |
388.28000 +3.31 |
404.00 | 377.70 | 381.13 | 1,379,243 |
| 24 Nov 25 |
384.97000 +10.31 |
387.15 | 375.13 | 381.88 | 1,193,647 |
| 21 Nov 25 |
374.66000 -0.40 |
381.98 | 369.00 | 372.20 | 845,229 |
| 20 Nov 25 |
375.06000 +5.76 |
382.34 | 366.89 | 373.88 | 806,632 |
| 19 Nov 25 |
369.29999 -6.20 |
377.58 | 358.12 | 377.58 | 840,043 |
| 18 Nov 25 |
375.50000 +8.50 |
385.49 | 369.88 | 370.10 | 922,649 |
| 17 Nov 25 |
367.00000 -4.62 |
373.98 | 358.88 | 366.50 | 631,528 |
| 14 Nov 25 |
371.62000 -0.38 |
378.00 | 364.01 | 367.12 | 677,829 |
| 13 Nov 25 |
372.00000 +11.15 |
373.93 | 356.47 | 356.84 | 1,359,080 |
| 12 Nov 25 |
360.85001 +8.77 |
369.86 | 348.00 | 348.00 | 1,211,928 |
| 11 Nov 25 |
352.07999 -0.22 |
353.67 | 346.50 | 351.85 | 732,919 |
| 10 Nov 25 |
352.29999 +2.37 |
355.00 | 343.61 | 347.88 | 991,466 |
| 07 Nov 25 |
349.92999 -11.57 |
363.00 | 347.27 | 361.50 | 925,501 |
| 06 Nov 25 |
361.50000 -3.71 |
371.00 | 356.80 | 359.15 | 965,524 |
| 05 Nov 25 |
365.20999 +3.21 |
376.99 | 356.00 | 360.10 | 1,113,675 |
| 04 Nov 25 |
362.00000 -19.94 |
383.82 | 358.89 | 383.82 | 1,440,890 |
| 03 Nov 25 |
381.94000 +8.96 |
390.13 | 362.00 | 374.00 | 1,642,971 |
| 31 Oct 25 |
372.98001 +36.48 |
376.50 | 336.00 | 336.99 | 2,147,448 |
| 30 Oct 25 |
336.50000 -7.21 |
343.73 | 334.34 | 341.00 | 893,552 |
| 29 Oct 25 |
343.70999 -7.62 |
353.00 | 335.06 | 348.00 | 1,280,132 |
| 28 Oct 25 |
351.32999 -2.67 |
359.00 | 346.62 | 353.99 | 645,154 |
| 27 Oct 25 |
354.00000 +1.72 |
363.88 | 352.28 | 353.59 | 892,874 |
| 24 Oct 25 |
352.28000 +1.08 |
357.20 | 348.01 | 351.86 | 606,254 |
| 23 Oct 25 |
351.20001 -3.80 |
358.98 | 348.66 | 353.27 | 624,995 |
| 22 Oct 25 |
355.00000 -7.78 |
368.25 | 353.15 | 364.00 | 662,553 |
| 21 Oct 25 |
362.78000 +12.60 |
369.99 | 347.30 | 348.86 | 1,198,950 |
| 20 Oct 25 |
350.17999 +6.13 |
357.98 | 340.37 | 350.00 | 751,492 |
| 17 Oct 25 |
344.04999 -2.75 |
353.58 | 340.10 | 352.99 | 820,233 |
| 16 Oct 25 |
346.79999 +6.53 |
360.44 | 337.39 | 339.03 | 1,140,728 |
| 15 Oct 25 |
340.26999 +1.29 |
344.98 | 334.00 | 340.68 | 869,454 |
| 14 Oct 25 |
338.98001 -22.32 |
364.70 | 337.38 | 361.97 | 1,458,341 |
| 13 Oct 25 |
361.29999 +2.00 |
370.00 | 353.58 | 359.30 | 1,080,130 |
| 10 Oct 25 |
359.29999 -7.20 |
368.70 | 358.00 | 365.22 | 929,244 |
| 09 Oct 25 |
366.50000 -8.80 |
380.99 | 355.17 | 380.00 | 1,311,558 |
| 30 Sep 25 |
375.29999 +12.45 |
379.89 | 362.85 | 362.85 | 1,040,278 |
| 29 Sep 25 |
362.85001 -10.05 |
372.00 | 354.20 | 371.00 | 1,256,620 |
| 26 Sep 25 |
372.89999 -5.60 |
383.12 | 370.01 | 383.08 | 1,146,576 |
| 25 Sep 25 |
378.50000 +11.70 |
384.97 | 366.81 | 368.99 | 1,407,775 |
| 24 Sep 25 |
366.79999 +1.29 |
372.99 | 361.00 | 365.51 | 1,111,978 |
| 23 Sep 25 |
365.51001 -3.09 |
379.10 | 359.12 | 364.97 | 1,397,288 |
| 22 Sep 25 |
368.60001 -6.31 |
371.56 | 357.50 | 370.00 | 1,466,457 |
| 19 Sep 25 |
374.91000 -5.08 |
385.92 | 365.20 | 379.99 | 1,455,128 |
| 18 Sep 25 |
379.98999 +7.99 |
382.58 | 367.00 | 367.00 | 1,722,474 |
| 17 Sep 25 |
372.00000 +14.58 |
383.99 | 352.21 | 358.50 | 2,116,879 |
| 16 Sep 25 |
357.42001 +3.53 |
360.50 | 347.58 | 352.00 | 1,236,299 |
| 15 Sep 25 |
353.89001 +4.10 |
368.74 | 351.00 | 366.00 | 2,374,042 |
| 12 Sep 25 |
349.79001 +1.79 |
358.00 | 345.29 | 358.00 | 1,571,557 |
| 11 Sep 25 |
348.00000 +4.99 |
348.90 | 321.24 | 333.50 | 2,461,201 |
| 10 Sep 25 |
343.01001 -19.19 |
370.99 | 337.38 | 356.08 | 2,933,095 |
| 09 Sep 25 |
362.20001 -21.80 |
405.00 | 353.00 | 384.00 | 2,211,987 |
| 08 Sep 25 |
384.00000 -4.02 |
414.02 | 382.01 | 388.88 | 1,808,638 |
| 05 Sep 25 |
388.01999 -4.48 |
396.66 | 353.17 | 390.67 | 1,512,578 |
| 04 Sep 25 |
392.50000 -17.50 |
401.80 | 371.60 | 398.00 | 2,015,386 |
| 03 Sep 25 |
410.00000 +48.42 |
411.00 | 350.28 | 359.78 | 2,165,001 |
| 02 Sep 25 |
361.57999 +14.58 |
373.80 | 338.00 | 347.00 | 2,058,810 |
| 01 Sep 25 |
347.00000 +12.50 |
353.00 | 331.02 | 332.35 | 1,724,947 |
| 29 Aug 25 |
334.50000 +10.42 |
342.87 | 320.09 | 320.39 | 1,391,692 |
| 28 Aug 25 |
324.07999 -0.13 |
326.00 | 313.08 | 324.50 | 1,353,539 |
| 27 Aug 25 |
324.20999 -15.79 |
349.17 | 322.28 | 336.98 | 1,712,714 |
| 26 Aug 25 |
340.00000 +10.00 |
346.00 | 330.14 | 330.20 | 1,453,263 |
| 25 Aug 25 |
330.00000 -1.71 |
333.88 | 325.98 | 327.40 | 1,481,745 |
| 22 Aug 25 |
331.70999 +6.75 |
334.79 | 315.00 | 326.97 | 1,548,418 |
| 21 Aug 25 |
324.95999 +13.14 |
339.95 | 308.01 | 311.82 | 1,620,814 |
| 20 Aug 25 |
311.82001 -1.18 |
319.51 | 305.23 | 309.00 | 1,039,526 |
| 19 Aug 25 |
313.00000 +4.37 |
330.02 | 307.19 | 318.00 | 1,561,378 |
| 18 Aug 25 |
308.63000 -0.15 |
311.32 | 304.11 | 309.82 | 1,002,459 |
| 15 Aug 25 |
308.78000 -5.92 |
315.00 | 300.50 | 311.80 | 1,264,749 |
| 14 Aug 25 |
314.70001 +2.14 |
319.59 | 310.17 | 312.56 | 966,880 |
| 13 Aug 25 |
312.56000 +16.31 |
317.99 | 295.50 | 296.40 | 1,349,764 |
| 12 Aug 25 |
296.25000 -7.14 |
308.41 | 293.60 | 303.39 | 935,144 |
| 11 Aug 25 |
303.39001 +7.94 |
308.85 | 291.00 | 293.24 | 790,381 |
| 08 Aug 25 |
295.45001 -2.96 |
301.25 | 290.62 | 298.50 | 667,455 |
| 07 Aug 25 |
298.41000 -7.78 |
312.49 | 296.01 | 303.50 | 727,828 |
| 06 Aug 25 |
306.19000 +9.23 |
312.98 | 295.66 | 296.30 | 969,716 |
| 05 Aug 25 |
296.95999 +5.56 |
303.00 | 291.36 | 292.93 | 852,575 |
| 04 Aug 25 |
291.39999 -13.78 |
305.01 | 289.00 | 305.00 | 1,420,110 |
| 01 Aug 25 |
305.17999 -2.22 |
309.59 | 303.01 | 305.60 | 851,019 |
| 31 Jul 25 |
307.39999 -18.00 |
325.51 | 307.00 | 324.69 | 1,288,785 |
| 30 Jul 25 |
325.39999 +6.02 |
335.00 | 315.50 | 317.56 | 1,168,731 |
| 29 Jul 25 |
319.38000 +4.38 |
330.80 | 313.00 | 319.65 | 994,849 |
| 28 Jul 25 |
315.00000 +10.42 |
321.21 | 303.72 | 308.42 | 1,100,887 |
| 25 Jul 25 |
304.57999 -6.32 |
315.88 | 304.50 | 308.71 | 768,664 |
| 24 Jul 25 |
310.89999 +0.80 |
313.95 | 299.00 | 308.06 | 969,380 |
| 23 Jul 25 |
310.10001 -0.88 |
313.00 | 302.15 | 309.00 | 863,021 |
| 22 Jul 25 |
310.98001 +8.82 |
315.30 | 298.16 | 299.00 | 1,206,592 |
| 21 Jul 25 |
302.16000 -18.88 |
316.71 | 296.01 | 315.24 | 1,499,183 |
| 18 Jul 25 |
321.04001 +20.16 |
324.49 | 292.50 | 297.78 | 1,525,723 |
| 17 Jul 25 |
300.88000 +7.00 |
303.98 | 291.19 | 293.88 | 1,260,365 |
| 16 Jul 25 |
293.88000 -3.12 |
301.98 | 291.00 | 294.98 | 805,905 |
| 15 Jul 25 |
297.00000 +13.12 |
298.97 | 282.01 | 284.57 | 1,057,303 |
| 14 Jul 25 |
283.88000 +2.63 |
290.59 | 281.50 | 281.50 | 773,170 |
| 11 Jul 25 |
281.25000 -3.75 |
293.00 | 281.25 | 285.58 | 993,507 |
| 10 Jul 25 |
285.00000 -5.68 |
293.42 | 284.00 | 290.00 | 938,426 |
| 09 Jul 25 |
290.67999 -1.52 |
295.66 | 287.88 | 292.00 | 763,437 |
| 08 Jul 25 |
292.20001 -10.69 |
303.00 | 287.50 | 300.10 | 1,151,405 |
| 07 Jul 25 |
302.89001 -4.26 |
311.95 | 301.30 | 307.33 | 618,855 |
| 04 Jul 25 |
307.14999 +9.15 |
316.33 | 295.00 | 300.00 | 986,411 |
| 03 Jul 25 |
298.00000 +5.08 |
301.57 | 293.17 | 294.90 | 604,726 |
| 02 Jul 25 |
292.92001 -9.09 |
305.90 | 289.00 | 299.58 | 798,096 |
| 01 Jul 25 |
302.01001 +5.89 |
302.88 | 292.67 | 292.67 | 743,013 |
| 30 Jun 25 |
296.12000 -1.27 |
299.83 | 289.13 | 298.00 | 821,324 |
| 27 Jun 25 |
297.39001 -0.12 |
303.00 | 292.90 | 293.93 | 710,032 |
| 26 Jun 25 |
297.51001 -1.39 |
300.40 | 286.40 | 297.89 | 908,175 |
| 25 Jun 25 |
298.89999 +5.61 |
304.15 | 293.08 | 294.40 | 851,129 |
| 24 Jun 25 |
293.29001 -0.74 |
298.56 | 292.26 | 296.00 | 824,393 |
| 23 Jun 25 |
294.03000 +1.13 |
302.00 | 290.36 | 292.80 | 967,449 |
| 20 Jun 25 |
292.89999 -2.31 |
300.06 | 292.90 | 297.17 | 843,186 |
| 19 Jun 25 |
295.20999 -8.86 |
308.58 | 293.00 | 305.43 | 828,002 |
| 18 Jun 25 |
304.07001 -2.93 |
311.58 | 303.00 | 307.92 | 910,295 |
| 17 Jun 25 |
307.00000 -15.99 |
325.81 | 307.00 | 322.50 | 1,177,783 |
| 16 Jun 25 |
322.98999 -2.51 |
325.45 | 312.51 | 325.45 | 1,307,665 |
| 13 Jun 25 |
325.50000 -12.00 |
338.00 | 320.00 | 330.00 | 2,490,683 |
| 12 Jun 25 |
337.50000 +9.50 |
340.02 | 325.66 | 331.00 | 946,938 |
| 11 Jun 25 |
328.00000 -10.20 |
336.00 | 324.00 | 333.00 | 1,031,601 |
| 10 Jun 25 |
338.20001 +6.72 |
341.99 | 327.00 | 328.00 | 1,086,219 |
| 09 Jun 25 |
331.48001 +29.87 |
335.88 | 299.99 | 300.00 | 976,978 |
| 06 Jun 25 |
301.60999 +1.79 |
302.88 | 293.86 | 299.98 | 689,687 |
| 05 Jun 25 |
299.82001 -5.78 |
306.74 | 297.01 | 303.33 | 924,193 |
| 04 Jun 25 |
305.60001 +13.05 |
309.00 | 286.23 | 290.00 | 966,168 |
| 03 Jun 25 |
292.54999 -8.63 |
300.55 | 283.80 | 300.10 | 1,567,060 |
| 30 May 25 |
301.17999 +15.18 |
301.18 | 283.00 | 284.80 | 1,773,315 |
| 29 May 25 |
286.00000 +18.00 |
286.20 | 265.49 | 267.90 | 1,010,234 |
| 28 May 25 |
268.00000 -2.10 |
274.50 | 266.01 | 272.00 | 527,439 |
| 27 May 25 |
270.10001 +2.63 |
272.57 | 265.10 | 268.50 | 586,055 |
| 26 May 25 |
267.47000 -1.22 |
270.84 | 264.11 | 267.74 | 573,273 |
| 23 May 25 |
268.69000 -9.31 |
279.00 | 266.98 | 278.00 | 1,255,132 |
| 22 May 25 |
278.00000 +7.61 |
281.00 | 260.00 | 268.88 | 1,490,139 |
| 21 May 25 |
270.39001 +0.39 |
272.69 | 263.70 | 267.22 | 770,713 |
| 20 May 25 |
270.00000 +3.51 |
271.76 | 265.00 | 271.76 | 872,345 |
| 19 May 25 |
266.48999 -5.44 |
277.58 | 265.20 | 268.03 | 726,707 |
| 16 May 25 |
271.92999 +5.46 |
275.00 | 260.10 | 266.34 | 901,094 |
| 15 May 25 |
266.47000 +2.11 |
269.08 | 262.00 | 265.99 | 724,088 |
| 14 May 25 |
264.35999 -2.30 |
269.88 | 261.50 | 266.31 | 753,081 |
| 13 May 25 |
266.66000 +3.67 |
272.00 | 263.01 | 264.93 | 882,546 |
| 12 May 25 |
262.98999 -17.01 |
274.38 | 258.01 | 272.16 | 1,638,438 |
| 09 May 25 |
280.00000 +1.70 |
288.02 | 276.01 | 278.33 | 729,789 |
| 08 May 25 |
278.29999 -12.70 |
289.88 | 276.05 | 286.00 | 970,992 |
| 07 May 25 |
291.00000 +4.92 |
293.69 | 279.01 | 290.00 | 1,146,796 |
| 06 May 25 |
286.07999 +0.00 |
299.99 | 279.00 | 282.20 | 1,233,924 |
| 30 Apr 25 |
286.07999 -3.07 |
290.02 | 274.00 | 276.00 | 1,117,369 |
| 29 Apr 25 |
289.14999 +4.15 |
295.10 | 281.00 | 282.00 | 1,165,170 |
| 28 Apr 25 |
285.00000 +8.10 |
293.76 | 263.00 | 271.16 | 1,554,552 |
| 25 Apr 25 |
276.89999 -6.10 |
284.00 | 269.51 | 284.00 | 1,071,282 |
| 24 Apr 25 |
283.00000 -0.50 |
287.97 | 279.18 | 285.20 | 822,777 |
| 23 Apr 25 |
283.50000 -8.01 |
293.00 | 278.08 | 288.60 | 1,236,333 |
| 22 Apr 25 |
291.51001 +29.85 |
297.86 | 259.00 | 259.00 | 1,298,902 |
| 21 Apr 25 |
261.66000 +2.66 |
266.00 | 250.02 | 255.00 | 933,964 |
| 18 Apr 25 |
259.00000 -7.00 |
264.00 | 254.00 | 261.22 | 677,209 |
| 17 Apr 25 |
266.00000 +2.86 |
266.00 | 253.08 | 258.00 | 1,000,118 |
| 16 Apr 25 |
263.14001 +3.96 |
264.00 | 246.50 | 264.00 | 1,399,476 |
| 15 Apr 25 |
259.17999 +19.07 |
259.18 | 237.51 | 240.00 | 1,333,507 |
| 14 Apr 25 |
240.11000 -4.09 |
246.23 | 237.01 | 245.07 | 1,045,957 |
| 11 Apr 25 |
244.20000 +3.66 |
246.58 | 234.15 | 240.00 | 1,071,102 |
| 10 Apr 25 |
240.53999 +11.45 |
247.00 | 230.92 | 240.00 | 1,397,780 |
| 09 Apr 25 |
229.09000 +3.35 |
229.09 | 211.00 | 218.00 | 1,979,974 |
| 08 Apr 25 |
225.74001 +3.43 |
228.00 | 214.04 | 225.10 | 1,903,733 |
| 07 Apr 25 |
222.31000 -27.94 |
245.02 | 210.00 | 229.00 | 2,058,892 |
| 03 Apr 25 |
250.25000 +3.26 |
251.58 | 241.01 | 246.80 | 1,135,072 |
| 02 Apr 25 |
246.99001 -1.51 |
252.88 | 245.00 | 248.00 | 877,843 |
| 01 Apr 25 |
248.50000 +16.19 |
254.00 | 230.31 | 232.73 | 2,058,915 |
| 31 Mar 25 |
232.31000 -4.68 |
238.03 | 226.50 | 229.01 | 1,221,685 |
| 28 Mar 25 |
236.99001 +12.11 |
246.58 | 224.88 | 224.88 | 2,262,369 |
| 27 Mar 25 |
224.88000 +17.77 |
226.00 | 206.00 | 207.21 | 1,420,634 |
| 26 Mar 25 |
207.11000 -3.96 |
213.98 | 206.76 | 211.07 | 625,037 |
| 25 Mar 25 |
211.07001 +0.08 |
216.00 | 209.69 | 211.54 | 614,941 |
| 24 Mar 25 |
210.99001 -3.94 |
218.88 | 208.55 | 211.00 | 733,135 |
| 21 Mar 25 |
214.92999 -3.07 |
219.94 | 213.03 | 216.94 | 788,058 |
| 20 Mar 25 |
218.00000 -4.50 |
221.50 | 216.50 | 221.50 | 621,128 |
| 19 Mar 25 |
222.50000 +0.68 |
227.00 | 218.03 | 220.00 | 1,102,158 |
| 18 Mar 25 |
221.82001 +2.32 |
223.62 | 216.45 | 219.51 | 1,052,378 |
| 17 Mar 25 |
219.50000 +7.48 |
222.29 | 211.05 | 211.71 | 1,311,453 |
| 14 Mar 25 |
212.02000 +2.71 |
215.55 | 208.58 | 208.58 | 816,642 |
| 13 Mar 25 |
209.31000 -1.21 |
213.00 | 208.73 | 209.32 | 629,564 |
| 12 Mar 25 |
210.52000 -3.68 |
217.60 | 209.30 | 214.40 | 801,847 |
| 11 Mar 25 |
214.20000 +1.15 |
217.10 | 208.37 | 213.05 | 875,842 |
| 10 Mar 25 |
213.05000 +2.05 |
217.76 | 206.38 | 206.38 | 1,266,185 |
| 07 Mar 25 |
211.00000 -6.75 |
218.00 | 208.55 | 218.00 | 1,824,346 |
| 06 Mar 25 |
217.75000 -0.20 |
221.30 | 211.21 | 220.00 | 1,453,680 |
| 05 Mar 25 |
217.95000 +1.25 |
222.75 | 214.07 | 214.08 | 902,572 |
| 04 Mar 25 |
216.70000 +1.70 |
221.99 | 214.00 | 216.40 | 1,085,628 |
| 03 Mar 25 |
215.00000 -18.00 |
238.49 | 213.46 | 230.00 | 2,193,535 |
| 28 Feb 25 |
233.00000 +7.75 |
235.60 | 219.50 | 226.38 | 2,489,069 |
| 27 Feb 25 |
225.25000 -1.71 |
228.63 | 218.15 | 224.23 | 1,635,576 |
| 26 Feb 25 |
226.96001 +15.43 |
227.97 | 209.50 | 213.00 | 2,006,228 |
| 25 Feb 25 |
211.53000 +1.49 |
218.98 | 207.29 | 208.98 | 1,344,967 |
| 24 Feb 25 |
210.03999 +0.61 |
214.00 | 203.15 | 209.00 | 1,501,783 |
| 21 Feb 25 |
209.42999 +26.08 |
213.13 | 184.50 | 185.00 | 3,186,350 |
| 20 Feb 25 |
183.35001 +0.05 |
188.70 | 182.01 | 183.30 | 870,374 |
| 19 Feb 25 |
183.30000 -4.60 |
187.89 | 181.54 | 187.89 | 1,161,084 |
| 18 Feb 25 |
187.89999 +6.68 |
189.99 | 178.56 | 181.30 | 1,639,484 |
| 17 Feb 25 |
181.22000 -1.44 |
185.20 | 179.88 | 182.86 | 981,476 |
| 14 Feb 25 |
182.66000 -1.56 |
185.57 | 177.89 | 183.97 | 1,623,107 |
| 13 Feb 25 |
184.22000 -7.08 |
194.31 | 184.22 | 191.30 | 1,340,338 |
| 12 Feb 25 |
191.30000 +2.42 |
195.88 | 187.11 | 189.02 | 1,736,441 |
| 11 Feb 25 |
188.88000 +10.41 |
188.96 | 173.91 | 178.40 | 2,140,730 |
| 10 Feb 25 |
178.47000 -2.34 |
182.86 | 178.10 | 181.73 | 1,585,493 |
| 07 Feb 25 |
180.81000 -0.75 |
186.00 | 177.50 | 181.06 | 1,955,227 |
| 06 Feb 25 |
181.56000 -0.87 |
184.95 | 176.50 | 182.00 | 1,863,176 |
| 05 Feb 25 |
182.42999 -10.40 |
192.81 | 180.02 | 191.87 | 1,091,404 |
| 27 Jan 25 |
192.83000 -1.89 |
196.23 | 189.21 | 194.64 | 870,183 |
| 24 Jan 25 |
194.72000 -4.97 |
199.56 | 190.18 | 198.00 | 1,005,044 |
| 23 Jan 25 |
199.69000 +3.17 |
200.42 | 193.78 | 198.88 | 859,665 |
| 22 Jan 25 |
196.52000 +2.81 |
197.00 | 192.00 | 192.00 | 654,600 |
| 21 Jan 25 |
193.71001 -1.87 |
199.50 | 193.03 | 198.00 | 779,283 |
| 20 Jan 25 |
195.58000 +3.00 |
202.90 | 193.25 | 193.90 | 995,389 |
| 17 Jan 25 |
192.58000 -1.32 |
198.50 | 191.80 | 195.90 | 821,305 |
| 16 Jan 25 |
193.89999 +5.32 |
195.88 | 186.00 | 186.00 | 836,184 |
| 15 Jan 25 |
188.58000 -4.74 |
196.60 | 187.01 | 194.00 | 635,940 |
| 14 Jan 25 |
193.32001 +6.28 |
193.53 | 184.33 | 184.51 | 1,077,015 |
| 13 Jan 25 |
187.03999 +7.44 |
188.70 | 176.16 | 179.60 | 1,258,021 |
| 10 Jan 25 |
179.60001 -13.10 |
196.00 | 177.35 | 194.00 | 1,631,834 |
| 09 Jan 25 |
192.70000 +3.66 |
196.08 | 186.25 | 188.51 | 647,086 |
| 08 Jan 25 |
189.03999 +1.14 |
191.98 | 185.00 | 188.00 | 662,651 |
| 07 Jan 25 |
187.89999 -5.13 |
192.00 | 185.50 | 192.00 | 712,975 |
| 06 Jan 25 |
193.03000 +2.47 |
196.50 | 187.00 | 187.00 | 876,432 |
| 03 Jan 25 |
190.56000 -1.94 |
193.88 | 187.67 | 192.47 | 940,472 |
| 02 Jan 25 |
192.50000 +0.77 |
196.27 | 188.17 | 193.25 | 1,106,387 |
| 31 Dec 24 |
191.73000 -0.98 |
197.40 | 191.01 | 192.97 | 750,140 |
| 30 Dec 24 |
192.71001 -2.26 |
201.47 | 188.88 | 196.97 | 1,136,758 |
| 27 Dec 24 |
194.97000 +10.86 |
196.95 | 183.79 | 184.44 | 1,683,493 |
| 26 Dec 24 |
184.11000 -2.24 |
187.45 | 183.70 | 186.38 | 696,960 |
| 25 Dec 24 |
186.35001 -5.23 |
192.39 | 180.45 | 192.18 | 1,225,940 |
| 24 Dec 24 |
191.58000 +0.62 |
196.65 | 189.05 | 189.05 | 850,558 |
| 23 Dec 24 |
190.96001 -5.67 |
196.63 | 190.68 | 196.63 | 895,458 |
| 20 Dec 24 |
196.63000 -2.87 |
200.12 | 196.07 | 199.50 | 925,248 |
| 19 Dec 24 |
199.50000 -3.78 |
204.90 | 199.30 | 202.85 | 682,916 |
| 18 Dec 24 |
203.28000 -1.95 |
208.50 | 202.16 | 202.86 | 883,566 |
| 17 Dec 24 |
205.23000 +1.83 |
208.00 | 201.24 | 204.21 | 1,405,342 |
| 16 Dec 24 |
203.39999 +3.60 |
205.18 | 196.07 | 201.00 | 2,791,768 |
| 13 Dec 24 |
199.80000 -10.56 |
214.79 | 199.15 | 209.62 | 6,392,668 |
| 12 Dec 24 |
210.36000 +1.33 |
214.70 | 207.00 | 208.00 | 2,268,641 |
| 11 Dec 24 |
209.03000 -7.12 |
217.82 | 208.25 | 214.80 | 1,730,720 |
| 10 Dec 24 |
216.14999 -5.48 |
234.40 | 216.00 | 230.00 | 2,127,065 |
| 09 Dec 24 |
221.63000 -1.06 |
226.40 | 217.03 | 222.47 | 1,158,120 |
| 06 Dec 24 |
222.69000 +0.02 |
227.11 | 220.51 | 222.87 | 1,042,227 |
| 05 Dec 24 |
222.67000 -12.22 |
234.66 | 221.11 | 232.88 | 1,807,744 |
| 04 Dec 24 |
234.89000 -5.11 |
242.08 | 232.68 | 236.09 | 1,243,982 |
| 03 Dec 24 |
240.00000 +6.01 |
246.31 | 228.00 | 231.00 | 1,542,799 |
| 02 Dec 24 |
233.99001 +17.97 |
236.87 | 219.00 | 224.55 | 1,966,948 |
| 29 Nov 24 |
216.02000 -3.39 |
222.35 | 214.20 | 215.51 | 1,524,860 |
| 28 Nov 24 |
219.41000 +0.21 |
225.00 | 217.69 | 221.00 | 1,820,657 |
| 27 Nov 24 |
219.20000 +16.11 |
219.96 | 201.37 | 203.82 | 1,946,446 |
| 26 Nov 24 |
203.09000 +1.61 |
209.09 | 200.00 | 203.00 | 1,224,056 |
| 25 Nov 24 |
201.48000 +6.16 |
203.71 | 192.78 | 193.07 | 1,814,331 |
| 22 Nov 24 |
195.32001 -5.59 |
200.90 | 193.10 | 198.00 | 1,373,107 |
| 21 Nov 24 |
200.91000 +1.82 |
205.90 | 196.00 | 200.00 | 1,474,512 |
| 20 Nov 24 |
199.09000 +17.77 |
201.50 | 181.00 | 181.29 | 2,601,804 |
| 19 Nov 24 |
181.32001 +5.28 |
182.17 | 174.45 | 176.15 | 885,180 |
| 18 Nov 24 |
176.03999 -6.48 |
183.90 | 173.97 | 180.80 | 1,530,248 |
| 15 Nov 24 |
182.52000 -2.98 |
186.50 | 181.10 | 183.70 | 862,317 |
| 14 Nov 24 |
185.50000 -4.82 |
189.88 | 182.21 | 189.33 | 1,357,939 |
| 13 Nov 24 |
190.32001 -3.55 |
197.88 | 188.06 | 193.91 | 1,162,715 |
| 12 Nov 24 |
193.87000 +0.87 |
202.77 | 190.50 | 193.00 | 1,705,585 |
| 11 Nov 24 |
193.00000 -4.76 |
198.27 | 186.01 | 198.20 | 1,954,121 |
| 08 Nov 24 |
197.75999 +5.58 |
202.99 | 193.02 | 199.00 | 1,634,099 |
| 07 Nov 24 |
192.17999 +2.09 |
196.62 | 185.60 | 187.09 | 1,524,930 |
| 06 Nov 24 |
190.09000 +1.37 |
195.80 | 185.12 | 188.88 | 1,464,797 |
| 05 Nov 24 |
188.72000 -1.96 |
190.42 | 183.46 | 189.25 | 1,293,813 |
| 04 Nov 24 |
190.67999 +4.37 |
195.28 | 187.01 | 190.00 | 1,120,844 |
| 01 Nov 24 |
186.31000 +4.81 |
189.85 | 180.31 | 181.60 | 1,630,381 |
| 31 Oct 24 |
181.50000 +2.56 |
182.79 | 175.02 | 178.42 | 1,321,665 |
| 30 Oct 24 |
178.94000 -3.96 |
185.00 | 175.50 | 183.46 | 1,239,047 |
| 29 Oct 24 |
182.89999 -2.82 |
186.90 | 180.59 | 185.70 | 1,040,052 |
| 28 Oct 24 |
185.72000 -2.50 |
189.60 | 183.37 | 185.69 | 1,004,527 |
| 25 Oct 24 |
188.22000 -4.56 |
195.99 | 186.40 | 194.99 | 1,340,209 |
| 24 Oct 24 |
192.78000 -2.79 |
200.70 | 192.00 | 194.04 | 1,173,899 |
| 23 Oct 24 |
195.57001 -0.23 |
200.98 | 194.24 | 194.81 | 1,117,920 |
| 22 Oct 24 |
195.80000 -1.62 |
204.88 | 193.22 | 198.00 | 1,551,246 |
| 21 Oct 24 |
197.42000 +2.97 |
203.45 | 191.88 | 195.00 | 2,072,925 |
| 18 Oct 24 |
194.45000 +6.21 |
203.98 | 186.28 | 186.85 | 2,059,595 |
| 17 Oct 24 |
188.24001 +1.16 |
192.88 | 185.66 | 186.89 | 1,145,865 |
| 16 Oct 24 |
187.08000 -6.13 |
193.10 | 186.58 | 190.18 | 1,082,923 |
| 15 Oct 24 |
193.21001 -7.79 |
204.87 | 193.21 | 201.00 | 1,197,062 |
| 14 Oct 24 |
201.00000 +12.00 |
202.80 | 186.00 | 190.88 | 1,865,245 |
| 11 Oct 24 |
189.00000 -10.61 |
206.97 | 187.73 | 205.99 | 1,262,647 |
| 10 Oct 24 |
199.61000 -4.73 |
215.87 | 197.22 | 208.99 | 2,157,630 |
| 09 Oct 24 |
204.34000 -18.66 |
238.80 | 201.00 | 210.18 | 3,192,565 |
| 08 Oct 24 |
223.00000 +27.28 |
234.86 | 206.58 | 234.86 | 4,119,936 |
| 30 Sep 24 |
195.72000 +32.62 |
195.72 | 171.00 | 176.00 | 2,791,773 |
| 27 Sep 24 |
163.10001 +12.16 |
163.88 | 152.02 | 155.88 | 570,938 |
| 26 Sep 24 |
150.94000 +6.42 |
150.99 | 142.30 | 144.00 | 1,355,412 |
| 25 Sep 24 |
144.52000 -1.21 |
149.46 | 142.00 | 145.00 | 1,768,037 |
| 24 Sep 24 |
145.73000 -8.72 |
153.00 | 134.55 | 151.37 | 2,993,339 |
| 23 Sep 24 |
154.45000 -3.54 |
158.96 | 152.90 | 158.96 | 1,004,892 |
| 20 Sep 24 |
157.99001 -4.62 |
163.29 | 153.77 | 162.08 | 948,039 |
| 19 Sep 24 |
162.61000 -1.92 |
166.31 | 160.76 | 164.53 | 694,444 |
| 18 Sep 24 |
164.53000 -2.03 |
167.26 | 163.00 | 165.00 | 714,979 |
| 13 Sep 24 |
166.56000 +4.64 |
167.61 | 160.91 | 163.26 | 1,254,493 |
| 12 Sep 24 |
161.92000 +0.32 |
168.50 | 160.06 | 160.06 | 1,139,925 |
| 11 Sep 24 |
161.60001 +9.63 |
162.00 | 150.02 | 151.10 | 1,552,704 |
| 10 Sep 24 |
151.97000 -2.78 |
157.64 | 149.33 | 155.90 | 959,368 |
| 09 Sep 24 |
154.75000 -1.79 |
162.99 | 154.01 | 157.13 | 867,599 |
| 06 Sep 24 |
156.53999 -1.13 |
159.92 | 155.09 | 155.98 | 824,751 |
| 05 Sep 24 |
157.67000 +0.00 |
158.85 | 149.19 | 157.40 | 1,513,417 |
| 04 Sep 24 |
157.67000 -3.59 |
163.88 | 157.00 | 161.97 | 923,043 |
| 03 Sep 24 |
161.25999 -2.36 |
168.98 | 160.66 | 162.81 | 923,630 |
| 02 Sep 24 |
163.62000 -5.67 |
168.48 | 163.36 | 168.17 | 670,643 |
| 30 Aug 24 |
169.28999 +2.46 |
171.50 | 165.03 | 166.83 | 657,205 |
| 29 Aug 24 |
166.83000 -2.91 |
170.70 | 164.00 | 169.54 | 627,810 |
| 28 Aug 24 |
169.74001 -2.26 |
173.51 | 167.08 | 172.88 | 462,310 |
| 27 Aug 24 |
172.00000 -0.91 |
173.01 | 168.18 | 171.94 | 890,017 |
| 26 Aug 24 |
172.91000 -7.07 |
176.60 | 165.03 | 176.58 | 1,013,643 |
| 23 Aug 24 |
179.98000 -2.59 |
183.90 | 176.57 | 183.00 | 448,963 |
| 22 Aug 24 |
182.57001 +4.65 |
183.91 | 177.58 | 177.58 | 578,154 |
| 21 Aug 24 |
177.92000 +1.42 |
181.50 | 174.02 | 174.05 | 506,965 |
| 20 Aug 24 |
176.50000 -4.65 |
179.50 | 174.02 | 178.91 | 497,798 |
| 19 Aug 24 |
181.14999 -4.82 |
186.50 | 180.61 | 185.77 | 541,840 |
| 16 Aug 24 |
185.97000 +6.85 |
186.51 | 177.14 | 177.14 | 699,652 |
| 15 Aug 24 |
179.12000 +5.97 |
180.50 | 171.42 | 175.00 | 590,610 |
| 14 Aug 24 |
173.14999 +0.76 |
174.99 | 169.13 | 171.72 | 389,475 |
| 13 Aug 24 |
172.39000 -0.61 |
173.97 | 169.59 | 173.66 | 326,854 |
| 12 Aug 24 |
173.00000 +3.60 |
174.00 | 168.41 | 170.00 | 414,345 |
| 09 Aug 24 |
169.39999 -2.60 |
173.88 | 167.67 | 172.00 | 692,165 |
| 08 Aug 24 |
172.00000 -3.87 |
177.70 | 171.53 | 174.81 | 621,144 |
| 07 Aug 24 |
175.87000 -0.36 |
177.88 | 172.11 | 174.23 | 745,191 |
| 06 Aug 24 |
176.23000 -2.65 |
180.00 | 171.77 | 178.88 | 942,136 |
| 05 Aug 24 |
178.88000 +0.61 |
185.59 | 175.27 | 179.05 | 1,347,022 |
| 02 Aug 24 |
178.27000 +6.18 |
185.09 | 169.62 | 172.12 | 1,269,024 |
| 01 Aug 24 |
172.09000 +0.49 |
175.84 | 170.18 | 172.51 | 720,196 |
| 31 Jul 24 |
171.60001 +12.09 |
173.42 | 158.34 | 158.82 | 1,354,762 |
| 30 Jul 24 |
159.50999 -4.05 |
164.51 | 156.15 | 163.00 | 968,517 |
| 29 Jul 24 |
163.56000 +1.67 |
166.88 | 159.08 | 162.00 | 1,048,190 |
| 26 Jul 24 |
161.89000 +0.17 |
163.50 | 158.88 | 160.16 | 732,090 |
| 25 Jul 24 |
161.72000 +0.60 |
163.22 | 157.89 | 160.15 | 623,719 |
| 24 Jul 24 |
161.12000 +1.22 |
163.96 | 158.08 | 160.02 | 870,980 |
| 23 Jul 24 |
159.89999 -5.05 |
167.00 | 159.88 | 164.95 | 830,038 |
| 22 Jul 24 |
164.95000 +4.23 |
167.50 | 158.40 | 159.00 | 1,249,472 |
| 19 Jul 24 |
160.72000 -5.16 |
165.90 | 160.13 | 164.30 | 944,004 |
| 18 Jul 24 |
165.88000 +2.45 |
170.50 | 161.26 | 162.38 | 1,189,397 |
| 17 Jul 24 |
163.42999 -1.17 |
167.00 | 162.23 | 167.00 | 617,588 |
| 16 Jul 24 |
164.60001 -2.41 |
168.22 | 163.80 | 165.00 | 780,781 |
| 15 Jul 24 |
167.00999 -4.99 |
173.98 | 165.59 | 172.86 | 917,138 |
| 12 Jul 24 |
172.00000 +10.02 |
173.50 | 161.10 | 161.10 | 1,507,636 |
| 11 Jul 24 |
161.98000 -8.95 |
170.91 | 159.33 | 170.00 | 1,851,551 |
| 10 Jul 24 |
170.92999 +0.29 |
172.50 | 167.63 | 170.00 | 712,975 |
| 09 Jul 24 |
170.64000 -1.79 |
172.80 | 166.47 | 169.80 | 1,298,407 |
| 08 Jul 24 |
172.42999 -12.39 |
185.00 | 171.00 | 184.52 | 1,474,470 |
| 05 Jul 24 |
184.82001 +9.40 |
185.41 | 172.55 | 175.42 | 1,349,600 |
| 04 Jul 24 |
175.42000 +0.62 |
180.00 | 173.33 | 175.01 | 646,119 |
| 03 Jul 24 |
174.80000 -4.80 |
180.52 | 174.01 | 176.56 | 583,576 |
| 02 Jul 24 |
179.60001 -5.96 |
188.75 | 176.72 | 185.56 | 1,249,327 |
| 01 Jul 24 |
185.56000 +4.16 |
186.86 | 179.12 | 180.01 | 596,162 |
| 28 Jun 24 |
181.39999 -3.77 |
187.27 | 180.00 | 184.52 | 821,629 |
| 27 Jun 24 |
185.17000 -4.04 |
189.00 | 184.00 | 186.91 | 580,522 |
| 26 Jun 24 |
189.21001 +1.76 |
190.02 | 184.20 | 186.20 | 731,123 |
| 25 Jun 24 |
187.45000 -5.62 |
195.15 | 186.75 | 192.36 | 922,030 |
| 24 Jun 24 |
193.07001 -0.63 |
198.86 | 188.84 | 189.00 | 851,653 |
| 21 Jun 24 |
193.70000 -1.30 |
196.30 | 191.28 | 192.74 | 827,862 |
| 20 Jun 24 |
195.00000 -2.84 |
201.85 | 194.60 | 197.84 | 1,017,159 |
| 19 Jun 24 |
197.84000 +1.11 |
199.99 | 195.88 | 196.70 | 1,152,972 |
| 18 Jun 24 |
196.73000 -5.16 |
203.92 | 190.10 | 203.91 | 1,835,511 |
| 17 Jun 24 |
201.89000 +4.95 |
204.30 | 195.19 | 196.13 | 2,053,113 |
| 14 Jun 24 |
196.94000 -10.88 |
214.14 | 193.00 | 209.18 | 4,379,382 |
| 13 Jun 24 |
207.82001 +3.65 |
212.88 | 204.02 | 206.99 | 1,908,952 |
| 12 Jun 24 |
204.17000 -1.45 |
206.62 | 199.10 | 206.00 | 1,965,230 |
| 11 Jun 24 |
205.62000 -1.33 |
215.71 | 196.62 | 206.90 | 2,029,047 |
| 07 Jun 24 |
206.95000 -0.04 |
208.88 | 199.00 | 203.20 | 1,310,520 |
| 06 Jun 24 |
206.99001 +2.71 |
207.00 | 200.32 | 202.50 | 1,308,230 |
| 05 Jun 24 |
204.28000 +11.28 |
209.10 | 189.89 | 192.11 | 1,712,058 |
| 04 Jun 24 |
193.00000 +9.04 |
194.58 | 182.01 | 183.50 | 2,197,536 |
| 03 Jun 24 |
183.96001 +7.98 |
187.00 | 176.00 | 177.50 | 2,488,574 |
| 31 May 24 |
175.98000 +3.09 |
180.89 | 173.31 | 173.90 | 1,365,566 |
| 30 May 24 |
172.89000 -3.00 |
178.50 | 172.18 | 175.89 | 919,288 |
| 29 May 24 |
175.89000 -2.24 |
180.98 | 174.62 | 178.12 | 1,188,179 |
| 28 May 24 |
178.13000 -1.66 |
180.45 | 174.11 | 178.80 | 863,141 |
| 27 May 24 |
179.78999 +0.17 |
181.13 | 175.00 | 178.50 | 1,219,687 |
| 24 May 24 |
179.62000 -2.38 |
184.80 | 179.26 | 181.20 | 685,772 |
| 23 May 24 |
182.00000 -1.50 |
186.34 | 178.52 | 182.00 | 1,028,309 |
| 22 May 24 |
183.50000 -1.38 |
187.67 | 181.99 | 184.90 | 1,248,413 |
| 21 May 24 |
184.88000 +4.86 |
185.31 | 178.07 | 181.00 | 1,399,961 |
| 20 May 24 |
180.02000 -11.22 |
190.99 | 176.00 | 187.12 | 2,682,292 |
| 17 May 24 |
191.24001 +1.73 |
194.60 | 189.01 | 189.47 | 926,459 |
| 16 May 24 |
189.50999 -4.57 |
193.93 | 186.98 | 193.50 | 1,438,623 |
| 15 May 24 |
194.08000 +4.74 |
200.30 | 186.00 | 189.00 | 1,989,379 |
| 14 May 24 |
189.34000 +3.18 |
193.02 | 185.50 | 185.50 | 1,768,163 |
| 13 May 24 |
186.16000 -7.95 |
205.44 | 184.91 | 191.00 | 2,559,222 |
| 10 May 24 |
194.11000 +11.09 |
199.51 | 180.89 | 181.00 | 2,152,125 |
| 09 May 24 |
183.02000 -1.97 |
184.71 | 178.00 | 184.00 | 1,732,841 |
| 08 May 24 |
184.99001 +10.52 |
188.00 | 172.06 | 173.00 | 2,706,225 |
| 07 May 24 |
174.47000 -4.38 |
181.59 | 168.80 | 180.50 | 2,595,372 |
| 06 May 24 |
178.85001 +24.19 |
182.86 | 154.68 | 159.29 | 2,923,395 |
| 30 Apr 24 |
154.66000 +1.66 |
159.10 | 147.00 | 149.94 | 1,751,120 |
| 29 Apr 24 |
153.00000 +8.56 |
171.88 | 145.45 | 171.88 | 2,812,781 |
| 26 Apr 24 |
144.44000 +5.83 |
144.80 | 136.89 | 136.89 | 883,500 |
| 25 Apr 24 |
138.61000 +3.95 |
139.19 | 130.32 | 130.32 | 891,493 |
| 24 Apr 24 |
134.66000 +0.66 |
139.84 | 130.48 | 133.20 | 891,076 |
| 23 Apr 24 |
134.00000 +11.69 |
134.11 | 120.78 | 122.00 | 1,036,675 |
| 22 Apr 24 |
122.31000 +3.14 |
124.03 | 118.30 | 124.01 | 497,857 |
| 19 Apr 24 |
119.17000 +0.09 |
119.56 | 116.49 | 118.23 | 494,949 |
| 18 Apr 24 |
119.08000 +2.86 |
121.87 | 113.89 | 116.57 | 585,064 |
| 17 Apr 24 |
116.22000 -2.87 |
122.66 | 115.51 | 120.00 | 702,896 |
| 16 Apr 24 |
119.09000 -5.92 |
125.01 | 115.88 | 125.01 | 968,486 |
| 15 Apr 24 |
125.01000 -5.37 |
131.08 | 123.51 | 130.38 | 879,445 |
| 12 Apr 24 |
130.38000 +2.08 |
132.99 | 126.68 | 129.12 | 717,403 |
| 11 Apr 24 |
128.30000 +1.30 |
128.96 | 125.10 | 125.34 | 483,155 |
| 10 Apr 24 |
127.00000 -2.33 |
130.73 | 126.00 | 126.02 | 733,108 |
| 09 Apr 24 |
129.33000 +3.21 |
129.41 | 122.01 | 124.00 | 846,279 |
| 08 Apr 24 |
126.12000 +2.43 |
130.63 | 123.02 | 123.02 | 992,046 |
| 03 Apr 24 |
123.69000 +4.15 |
124.95 | 120.00 | 120.08 | 719,634 |
| 02 Apr 24 |
119.54000 -1.49 |
121.50 | 118.33 | 120.50 | 643,247 |
| 01 Apr 24 |
121.03000 -4.54 |
128.48 | 119.31 | 128.48 | 923,882 |
| 29 Mar 24 |
125.57000 +0.48 |
127.00 | 122.82 | 124.00 | 340,384 |
| 28 Mar 24 |
125.09000 +0.04 |
127.96 | 123.50 | 126.98 | 672,235 |
| 27 Mar 24 |
125.05000 -1.95 |
128.98 | 125.05 | 125.37 | 600,455 |
| 26 Mar 24 |
127.00000 +0.92 |
127.97 | 123.50 | 125.01 | 853,803 |
| 25 Mar 24 |
126.08000 -2.46 |
131.00 | 123.04 | 125.71 | 1,572,742 |
| 22 Mar 24 |
128.53999 -5.17 |
133.00 | 125.29 | 132.03 | 1,558,684 |
| 21 Mar 24 |
133.71001 -6.59 |
140.00 | 133.38 | 140.00 | 1,141,282 |
| 20 Mar 24 |
140.30000 +1.64 |
142.00 | 137.50 | 137.50 | 914,108 |
| 19 Mar 24 |
138.66000 -0.20 |
140.82 | 136.60 | 138.00 | 673,867 |
| 18 Mar 24 |
138.86000 -1.15 |
141.57 | 136.79 | 140.00 | 747,629 |
| 15 Mar 24 |
140.00999 +6.72 |
142.00 | 128.06 | 129.26 | 1,416,230 |
| 14 Mar 24 |
133.28999 +11.89 |
145.10 | 130.08 | 135.00 | 2,485,872 |
| 13 Mar 24 |
121.40000 +3.97 |
123.80 | 115.37 | 117.43 | 1,379,751 |
| 12 Mar 24 |
117.43000 +0.93 |
118.86 | 115.00 | 115.55 | 868,158 |
| 11 Mar 24 |
116.50000 +3.60 |
125.70 | 111.01 | 125.69 | 1,216,317 |
| 08 Mar 24 |
112.90000 +5.05 |
113.98 | 106.03 | 107.00 | 1,107,920 |
| 07 Mar 24 |
107.85000 -7.06 |
115.60 | 107.33 | 114.98 | 1,052,463 |
| 06 Mar 24 |
114.91000 -1.65 |
118.10 | 114.14 | 115.36 | 575,968 |
| 05 Mar 24 |
116.56000 -2.54 |
118.99 | 116.02 | 118.79 | 589,228 |
| 04 Mar 24 |
119.10000 -0.08 |
121.03 | 114.00 | 116.90 | 1,151,298 |
| 01 Mar 24 |
119.18000 -6.37 |
125.59 | 115.03 | 124.98 | 1,671,771 |
| 29 Feb 24 |
125.55000 +2.16 |
127.44 | 119.20 | 122.51 | 979,976 |
| 28 Feb 24 |
123.39000 +4.73 |
128.86 | 121.50 | 121.50 | 1,641,402 |
| 27 Feb 24 |
118.66000 -0.42 |
120.00 | 116.10 | 116.83 | 750,643 |
| 26 Feb 24 |
119.08000 +3.28 |
121.00 | 113.91 | 115.80 | 1,177,883 |
| 23 Feb 24 |
115.80000 +1.97 |
116.50 | 110.64 | 112.36 | 843,762 |
| 22 Feb 24 |
113.83000 +0.27 |
115.50 | 112.00 | 113.95 | 503,311 |
| 21 Feb 24 |
113.56000 -2.89 |
116.93 | 111.01 | 115.00 | 645,516 |
| 20 Feb 24 |
116.45000 +0.14 |
119.29 | 114.57 | 117.00 | 752,594 |
| 19 Feb 24 |
116.31000 -0.93 |
122.18 | 114.10 | 122.00 | 586,912 |
| 08 Feb 24 |
117.24000 +0.04 |
120.69 | 114.03 | 115.31 | 965,328 |
| 07 Feb 24 |
117.20000 -1.31 |
122.05 | 115.00 | 115.88 | 1,750,405 |
| 06 Feb 24 |
118.51000 +16.70 |
118.79 | 97.00 | 97.00 | 1,771,173 |
| 05 Feb 24 |
101.81000 -3.49 |
106.85 | 96.21 | 106.85 | 1,275,714 |
| 02 Feb 24 |
105.30000 -2.30 |
111.02 | 103.06 | 109.75 | 776,363 |
| 01 Feb 24 |
107.60000 +0.72 |
112.00 | 104.66 | 105.29 | 849,123 |
| 31 Jan 24 |
106.88000 -4.65 |
114.35 | 106.19 | 111.28 | 744,508 |
| 30 Jan 24 |
111.53000 -2.77 |
118.10 | 110.01 | 118.10 | 629,666 |
| 29 Jan 24 |
114.30000 -1.34 |
119.80 | 114.30 | 116.00 | 786,031 |
| 26 Jan 24 |
115.64000 -1.35 |
121.60 | 114.96 | 115.97 | 955,348 |
| 25 Jan 24 |
116.99000 +0.43 |
119.35 | 113.81 | 115.25 | 970,954 |
| 24 Jan 24 |
116.56000 -0.59 |
119.01 | 114.10 | 119.01 | 632,031 |
| 23 Jan 24 |
117.15000 +4.77 |
118.50 | 112.05 | 113.38 | 1,185,585 |
| 22 Jan 24 |
112.38000 -5.24 |
122.52 | 110.96 | 118.60 | 982,577 |
| 19 Jan 24 |
117.62000 -2.05 |
123.16 | 117.28 | 119.50 | 616,495 |
| 18 Jan 24 |
119.67000 -2.22 |
121.74 | 115.09 | 120.70 | 1,281,449 |
| 17 Jan 24 |
121.89000 -4.58 |
127.50 | 120.88 | 124.21 | 409,562 |
| 16 Jan 24 |
126.47000 -2.03 |
129.12 | 124.77 | 128.50 | 634,022 |
| 15 Jan 24 |
128.50000 +2.70 |
129.88 | 124.34 | 126.17 | 1,256,205 |
| 12 Jan 24 |
125.80000 -0.90 |
128.77 | 125.05 | 126.62 | 460,386 |
| 11 Jan 24 |
126.70000 -0.97 |
129.30 | 126.00 | 126.08 | 674,101 |
| 10 Jan 24 |
127.67000 -0.57 |
128.80 | 125.96 | 126.78 | 1,027,165 |
| 09 Jan 24 |
128.24001 +2.98 |
131.51 | 123.45 | 125.99 | 2,206,644 |
| 08 Jan 24 |
125.26000 -3.09 |
131.46 | 119.69 | 119.90 | 2,525,414 |
| 05 Jan 24 |
128.35001 -8.47 |
138.83 | 128.35 | 135.10 | 2,181,160 |
| 04 Jan 24 |
136.82001 -2.17 |
138.75 | 134.38 | 138.75 | 800,977 |
| 03 Jan 24 |
138.99001 -3.01 |
142.00 | 135.00 | 142.00 | 1,208,983 |
| 02 Jan 24 |
142.00000 +2.10 |
144.50 | 138.18 | 141.50 | 1,396,590 |
| 29 Dec 23 |
139.89999 -1.60 |
143.09 | 137.80 | 140.48 | 1,222,794 |
| 28 Dec 23 |
141.50000 -3.48 |
143.08 | 137.51 | 143.08 | 1,442,726 |
| 27 Dec 23 |
144.98000 +0.21 |
146.46 | 137.20 | 141.00 | 1,272,450 |
| 26 Dec 23 |
144.77000 +12.38 |
146.21 | 132.49 | 133.00 | 2,486,308 |
| 25 Dec 23 |
132.39000 +5.93 |
134.95 | 125.39 | 126.16 | 2,148,533 |
| 22 Dec 23 |
126.46000 -0.74 |
129.04 | 124.00 | 125.50 | 1,780,910 |
| 21 Dec 23 |
127.20000 +1.73 |
127.93 | 121.88 | 125.00 | 2,368,200 |
| 20 Dec 23 |
125.47000 -2.61 |
127.43 | 122.20 | 127.00 | 1,384,340 |
| 19 Dec 23 |
128.08000 -0.92 |
134.00 | 126.20 | 129.50 | 1,794,025 |
| 18 Dec 23 |
129.00000 -6.00 |
136.73 | 128.15 | 132.59 | 1,749,028 |
| 15 Dec 23 |
135.00000 -7.00 |
142.28 | 133.60 | 141.76 | 2,485,587 |
| 14 Dec 23 |
142.00000 -11.00 |
149.00 | 136.21 | 147.50 | 3,617,767 |
| 13 Dec 23 |
153.00000 +21.89 |
157.33 | 143.51 | 157.33 | 5,950,052 |
| 12 Dec 23 |
131.11000 +21.85 |
131.11 | 131.11 | 131.11 | 592,089 |
| 11 Dec 23 |
109.26000 +2.36 |
110.98 | 105.99 | 105.99 | 2,185,745 |
| 08 Dec 23 |
106.90000 -4.75 |
110.87 | 104.70 | 110.00 | 3,360,137 |
| 07 Dec 23 |
111.65000 -4.83 |
117.97 | 110.53 | 116.47 | 1,881,513 |
| 06 Dec 23 |
116.48000 -3.51 |
126.75 | 114.80 | 121.00 | 2,231,699 |
| 05 Dec 23 |
119.99000 +7.89 |
122.80 | 111.95 | 111.95 | 1,602,338 |
| 04 Dec 23 |
112.10000 +0.89 |
115.68 | 109.44 | 111.00 | 999,209 |
| 01 Dec 23 |
111.21000 +1.58 |
112.85 | 108.64 | 109.63 | 633,371 |
| 30 Nov 23 |
109.63000 -1.37 |
112.17 | 107.09 | 108.05 | 692,509 |
| 29 Nov 23 |
111.00000 +1.40 |
111.69 | 107.02 | 110.50 | 1,111,467 |
| 28 Nov 23 |
109.60000 +2.70 |
110.49 | 106.04 | 106.66 | 1,147,703 |
| 27 Nov 23 |
106.90000 -5.95 |
114.86 | 106.10 | 112.75 | 1,436,945 |
| 24 Nov 23 |
112.85000 -1.13 |
113.30 | 107.93 | 112.00 | 1,235,101 |
| 23 Nov 23 |
113.98000 +6.98 |
115.00 | 106.00 | 106.00 | 1,110,972 |
| 22 Nov 23 |
107.00000 +4.54 |
108.65 | 100.99 | 101.74 | 989,713 |
| 21 Nov 23 |
102.46000 +2.25 |
103.80 | 98.08 | 100.00 | 725,589 |
| 20 Nov 23 |
100.21000 +0.22 |
105.70 | 97.63 | 105.70 | 984,017 |
| 17 Nov 23 |
99.99000 +5.46 |
99.99 | 92.80 | 93.88 | 897,330 |
| 16 Nov 23 |
94.53000 -0.47 |
96.50 | 92.00 | 94.71 | 474,184 |
| 15 Nov 23 |
95.00000 +2.27 |
95.77 | 93.05 | 94.98 | 583,502 |
| 14 Nov 23 |
92.73000 +1.23 |
94.00 | 90.31 | 91.93 | 666,778 |
| 13 Nov 23 |
91.50000 -2.00 |
94.88 | 90.39 | 94.88 | 658,822 |
| 10 Nov 23 |
93.50000 +0.50 |
98.00 | 92.00 | 92.02 | 868,162 |
| 09 Nov 23 |
93.00000 -0.55 |
95.00 | 91.50 | 93.11 | 560,443 |
| 08 Nov 23 |
93.55000 +0.15 |
94.89 | 91.47 | 93.09 | 569,458 |
| 07 Nov 23 |
93.40000 +0.57 |
94.50 | 91.34 | 92.01 | 480,400 |
| 06 Nov 23 |
92.83000 +4.03 |
95.03 | 89.99 | 90.40 | 984,769 |
| 03 Nov 23 |
88.80000 -0.71 |
91.87 | 88.30 | 89.00 | 451,975 |
| 02 Nov 23 |
89.51000 +0.06 |
91.00 | 88.15 | 88.99 | 411,287 |
| 01 Nov 23 |
89.45000 +0.87 |
90.05 | 86.42 | 90.05 | 653,319 |
| 31 Oct 23 |
88.58000 +2.38 |
92.56 | 85.08 | 86.20 | 863,109 |
| 30 Oct 23 |
86.20000 +0.20 |
89.47 | 83.21 | 87.94 | 1,023,695 |
| 27 Oct 23 |
86.00000 +4.00 |
86.86 | 79.80 | 80.00 | 1,102,536 |
| 26 Oct 23 |
82.00000 +1.30 |
82.60 | 78.08 | 80.60 | 1,032,078 |
| 25 Oct 23 |
80.70000 -0.55 |
82.40 | 76.32 | 80.90 | 1,698,605 |
| 24 Oct 23 |
81.25000 -3.95 |
84.56 | 79.18 | 84.56 | 1,931,421 |
| 23 Oct 23 |
85.20000 -6.19 |
90.01 | 82.00 | 90.01 | 1,726,456 |
| 20 Oct 23 |
91.39000 +0.94 |
93.04 | 89.99 | 90.26 | 568,873 |
| 19 Oct 23 |
90.45000 -0.19 |
91.63 | 88.36 | 90.26 | 350,225 |
| 18 Oct 23 |
90.64000 -0.38 |
91.99 | 89.56 | 91.29 | 309,706 |
| 17 Oct 23 |
91.02000 -0.89 |
91.85 | 88.57 | 91.85 | 567,429 |
| 16 Oct 23 |
91.91000 -2.45 |
95.95 | 90.29 | 94.61 | 738,833 |
| 13 Oct 23 |
94.36000 +0.36 |
96.80 | 93.24 | 93.99 | 471,682 |
| 12 Oct 23 |
94.00000 +1.40 |
98.45 | 92.92 | 93.51 | 677,504 |
| 11 Oct 23 |
92.60000 +0.11 |
95.25 | 92.04 | 93.49 | 574,975 |
| 10 Oct 23 |
92.49000 -1.68 |
95.08 | 91.64 | 95.08 | 434,445 |
| 09 Oct 23 |
94.17000 -1.83 |
95.95 | 91.60 | 94.00 | 826,873 |
| 28 Sep 23 |
96.00000 -0.50 |
97.90 | 93.93 | 95.80 | 722,723 |
| 27 Sep 23 |
96.50000 -1.90 |
98.49 | 93.93 | 98.31 | 639,691 |
| 26 Sep 23 |
98.40000 +0.09 |
99.12 | 96.49 | 99.12 | 559,090 |
| 25 Sep 23 |
98.31000 -0.30 |
98.66 | 95.95 | 98.40 | 560,364 |
| 22 Sep 23 |
98.61000 +3.80 |
99.18 | 93.08 | 95.30 | 594,704 |
| 21 Sep 23 |
94.81000 -1.96 |
97.68 | 93.44 | 97.68 | 467,453 |
| 20 Sep 23 |
96.77000 +0.71 |
97.76 | 93.10 | 95.17 | 520,568 |
| 19 Sep 23 |
96.06000 +0.55 |
96.97 | 93.61 | 96.50 | 483,051 |
| 18 Sep 23 |
95.51000 +0.36 |
98.80 | 93.50 | 95.28 | 595,220 |
| 15 Sep 23 |
95.15000 +2.06 |
99.00 | 92.01 | 93.00 | 684,648 |
| 14 Sep 23 |
93.09000 -1.52 |
96.06 | 92.62 | 95.00 | 516,966 |
| 13 Sep 23 |
94.61000 +2.41 |
95.44 | 90.90 | 93.98 | 849,999 |
| 12 Sep 23 |
92.20000 +0.20 |
93.72 | 90.50 | 93.72 | 566,443 |
| 11 Sep 23 |
92.00000 +4.80 |
94.80 | 87.21 | 90.62 | 1,567,323 |
| 08 Sep 23 |
87.20000 +2.34 |
88.78 | 83.94 | 83.94 | 772,356 |
| 07 Sep 23 |
84.86000 +0.38 |
85.55 | 83.00 | 83.80 | 636,731 |
| 06 Sep 23 |
84.48000 -2.91 |
87.99 | 83.20 | 87.99 | 768,836 |
| 05 Sep 23 |
87.39000 +0.21 |
88.88 | 86.56 | 86.57 | 486,180 |
| 04 Sep 23 |
87.18000 -3.82 |
89.58 | 85.00 | 88.20 | 1,095,545 |
| 01 Sep 23 |
91.00000 -1.15 |
91.80 | 86.00 | 91.80 | 975,178 |
| 31 Aug 23 |
92.15000 -1.38 |
93.50 | 90.03 | 93.50 | 286,636 |
| 30 Aug 23 |
93.53000 +0.03 |
97.38 | 91.20 | 93.40 | 722,285 |
| 29 Aug 23 |
93.50000 +4.31 |
93.95 | 85.83 | 88.48 | 557,977 |
| 28 Aug 23 |
89.19000 -0.48 |
102.86 | 84.11 | 102.86 | 712,984 |
| 25 Aug 23 |
89.67000 -2.33 |
92.00 | 88.59 | 91.26 | 389,706 |
| 24 Aug 23 |
92.00000 +4.63 |
94.43 | 85.46 | 86.26 | 786,681 |
| 23 Aug 23 |
87.37000 -0.13 |
88.30 | 84.60 | 87.50 | 500,058 |
| 22 Aug 23 |
87.50000 +1.58 |
87.77 | 83.57 | 86.99 | 561,734 |
| 21 Aug 23 |
85.92000 +1.93 |
87.76 | 82.50 | 85.60 | 633,451 |
| 18 Aug 23 |
83.99000 -0.17 |
86.50 | 82.33 | 84.44 | 491,745 |
| 17 Aug 23 |
84.16000 -0.20 |
85.00 | 82.86 | 84.00 | 414,478 |
| 16 Aug 23 |
84.36000 +0.97 |
89.88 | 81.82 | 81.82 | 1,267,521 |
| 15 Aug 23 |
83.39000 -1.01 |
86.87 | 82.43 | 84.39 | 507,214 |
| 14 Aug 23 |
84.40000 +2.31 |
86.55 | 80.04 | 85.20 | 791,801 |
| 11 Aug 23 |
82.09000 -0.91 |
84.15 | 81.22 | 82.80 | 245,903 |
| 10 Aug 23 |
83.00000 -1.98 |
85.00 | 81.61 | 85.00 | 519,729 |
| 09 Aug 23 |
84.98000 +3.72 |
86.61 | 80.99 | 81.87 | 929,782 |
| 08 Aug 23 |
81.26000 +0.28 |
83.05 | 78.73 | 78.98 | 702,836 |
| 07 Aug 23 |
80.98000 -4.30 |
84.10 | 78.23 | 84.00 | 1,316,513 |
| 04 Aug 23 |
85.28000 -2.78 |
88.34 | 84.22 | 86.37 | 460,770 |
| 03 Aug 23 |
88.06000 +2.38 |
90.00 | 84.37 | 84.37 | 597,987 |
| 02 Aug 23 |
85.68000 -0.92 |
86.65 | 83.88 | 85.80 | 838,013 |
| 01 Aug 23 |
86.60000 -2.40 |
90.99 | 85.30 | 87.67 | 727,284 |
| 31 Jul 23 |
89.00000 -5.51 |
95.79 | 85.77 | 95.13 | 1,139,982 |
| 28 Jul 23 |
94.51000 +5.23 |
97.00 | 87.00 | 89.97 | 1,437,578 |
| 27 Jul 23 |
89.28000 +2.88 |
90.18 | 86.00 | 86.00 | 950,984 |
| 26 Jul 23 |
86.40000 -2.51 |
89.80 | 84.50 | 89.80 | 1,072,822 |
| 25 Jul 23 |
88.91000 +1.62 |
91.97 | 85.00 | 87.51 | 951,706 |
| 24 Jul 23 |
87.29000 +6.29 |
88.13 | 81.84 | 81.84 | 1,513,574 |
| 21 Jul 23 |
81.00000 -7.31 |
88.88 | 80.00 | 88.00 | 2,769,910 |
| 20 Jul 23 |
88.31000 -4.07 |
93.77 | 86.50 | 93.77 | 1,076,521 |
| 19 Jul 23 |
92.38000 +1.53 |
95.99 | 88.91 | 89.99 | 528,677 |
| 18 Jul 23 |
90.85000 -0.15 |
92.13 | 90.00 | 90.99 | 297,722 |
| 17 Jul 23 |
91.00000 -0.91 |
92.50 | 89.00 | 92.50 | 391,965 |
| 14 Jul 23 |
91.91000 +1.88 |
92.50 | 88.11 | 88.50 | 892,786 |
| 13 Jul 23 |
90.03000 +5.01 |
91.44 | 85.89 | 85.89 | 834,986 |
| 12 Jul 23 |
85.02000 -0.97 |
86.50 | 84.31 | 86.00 | 427,727 |
| 11 Jul 23 |
85.99000 +1.53 |
86.94 | 82.59 | 85.30 | 774,462 |
| 10 Jul 23 |
84.46000 -3.45 |
89.00 | 82.18 | 84.61 | 1,061,184 |
| 07 Jul 23 |
87.91000 +2.90 |
90.69 | 83.08 | 83.65 | 1,660,215 |
| 06 Jul 23 |
85.01000 +1.31 |
87.00 | 82.21 | 83.63 | 1,571,862 |
| 05 Jul 23 |
83.70000 -3.60 |
87.61 | 81.09 | 87.49 | 1,614,668 |
| 04 Jul 23 |
87.30000 +7.13 |
96.19 | 77.88 | 79.66 | 2,079,555 |
| 03 Jul 23 |
80.17000 +7.81 |
82.99 | 72.01 | 73.00 | 1,978,509 |
| 30 Jun 23 |
72.36000 -0.79 |
75.94 | 71.10 | 72.01 | 534,394 |
| 29 Jun 23 |
73.15000 -1.38 |
75.88 | 72.50 | 73.86 | 314,256 |
| 28 Jun 23 |
74.53000 +0.36 |
75.35 | 72.93 | 73.74 | 354,183 |
| 27 Jun 23 |
74.17000 +2.35 |
76.50 | 71.01 | 73.04 | 961,665 |
| 26 Jun 23 |
71.82000 -5.61 |
77.39 | 71.65 | 77.29 | 763,472 |
| 21 Jun 23 |
77.43000 +1.23 |
79.48 | 74.73 | 76.00 | 959,155 |
| 20 Jun 23 |
76.20000 +0.08 |
77.09 | 75.01 | 75.90 | 532,968 |
| 19 Jun 23 |
76.12000 -1.58 |
78.79 | 75.00 | 76.00 | 685,520 |
| 16 Jun 23 |
77.70000 +4.10 |
79.51 | 73.48 | 73.48 | 1,394,520 |
| 15 Jun 23 |
73.60000 +1.11 |
74.49 | 71.98 | 72.33 | 519,677 |
| 14 Jun 23 |
72.49000 -2.63 |
75.88 | 71.90 | 75.50 | 988,481 |
| 13 Jun 23 |
75.12000 -1.88 |
78.15 | 74.23 | 78.15 | 871,630 |
| 12 Jun 23 |
77.00000 -1.74 |
80.00 | 76.76 | 78.01 | 470,018 |
| 09 Jun 23 |
78.74000 +4.24 |
80.75 | 73.40 | 74.49 | 1,237,256 |
| 08 Jun 23 |
74.50000 -2.96 |
78.10 | 73.26 | 78.10 | 1,236,089 |
| 07 Jun 23 |
77.46000 +0.84 |
78.68 | 75.61 | 76.23 | 1,077,106 |
| 06 Jun 23 |
76.62000 -3.78 |
81.49 | 74.13 | 80.40 | 2,088,903 |
| 05 Jun 23 |
80.40000 -0.43 |
82.17 | 79.36 | 80.86 | 802,852 |
| 02 Jun 23 |
80.83000 -0.07 |
82.40 | 79.80 | 82.06 | 794,209 |
| 01 Jun 23 |
80.90000 -1.77 |
82.37 | 78.77 | 82.37 | 1,396,861 |
| 31 May 23 |
82.67000 +0.42 |
86.60 | 81.44 | 81.44 | 1,606,943 |
| 30 May 23 |
82.25000 -0.40 |
83.31 | 80.84 | 81.58 | 1,567,344 |
| 29 May 23 |
82.65000 -10.85 |
95.00 | 81.28 | 91.78 | 3,032,852 |
| 26 May 23 |
93.50000 -0.75 |
97.57 | 92.28 | 92.35 | 997,339 |
| 25 May 23 |
94.25000 +2.84 |
94.51 | 89.00 | 89.21 | 747,394 |
| 24 May 23 |
91.41000 -3.20 |
95.01 | 89.10 | 95.01 | 1,010,355 |
| 23 May 23 |
94.61000 -1.04 |
97.20 | 93.21 | 95.65 | 738,164 |
| 22 May 23 |
95.65000 +0.21 |
96.99 | 93.05 | 95.30 | 665,031 |
| 19 May 23 |
95.44000 -0.48 |
96.49 | 93.35 | 95.92 | 816,158 |
| 18 May 23 |
95.92000 +0.91 |
96.49 | 93.61 | 95.01 | 765,202 |
| 17 May 23 |
95.01000 -0.09 |
95.59 | 92.18 | 94.09 | 982,720 |
| 16 May 23 |
95.10000 -0.01 |
101.00 | 94.81 | 96.06 | 1,680,111 |
| 15 May 23 |
95.11000 -4.89 |
101.69 | 94.11 | 99.48 | 1,370,705 |
| 12 May 23 |
100.00000 -3.00 |
105.41 | 98.00 | 99.19 | 2,244,192 |
| 11 May 23 |
103.00000 +17.17 |
103.00 | 86.18 | 87.19 | 2,701,956 |
| 10 May 23 |
85.83000 +2.81 |
87.65 | 81.96 | 82.66 | 1,250,387 |
| 09 May 23 |
83.02000 -4.97 |
87.70 | 82.00 | 87.00 | 1,553,351 |
| 08 May 23 |
87.99000 -7.27 |
95.58 | 85.79 | 95.39 | 2,542,785 |
| 05 May 23 |
95.26000 -6.74 |
101.95 | 95.25 | 101.95 | 1,032,241 |
| 04 May 23 |
102.00000 +0.63 |
105.90 | 97.00 | 100.00 | 1,517,266 |
| 28 Apr 23 |
101.37000 +3.31 |
106.50 | 95.33 | 98.00 | 1,947,165 |
| 27 Apr 23 |
98.06000 +7.56 |
101.50 | 88.22 | 90.50 | 1,776,234 |
| 26 Apr 23 |
90.50000 +0.37 |
94.00 | 87.16 | 91.00 | 1,313,826 |
| 25 Apr 23 |
90.13000 -5.75 |
94.00 | 88.00 | 93.71 | 1,564,010 |
| 24 Apr 23 |
95.88000 -1.17 |
100.08 | 91.81 | 98.69 | 2,065,107 |
| 21 Apr 23 |
97.05000 +9.60 |
103.88 | 86.10 | 87.75 | 3,242,886 |
| 20 Apr 23 |
87.45000 +0.47 |
89.50 | 84.33 | 87.00 | 1,164,904 |
| 19 Apr 23 |
86.98000 -0.22 |
87.80 | 82.37 | 85.30 | 1,585,849 |
| 18 Apr 23 |
87.20000 +2.30 |
88.48 | 82.53 | 84.71 | 2,144,950 |
| 17 Apr 23 |
84.90000 +2.59 |
87.28 | 78.05 | 80.00 | 2,412,334 |
| 14 Apr 23 |
82.31000 -4.99 |
92.00 | 80.15 | 88.00 | 2,383,414 |
| 13 Apr 23 |
87.30000 +7.70 |
88.50 | 78.05 | 78.98 | 2,717,492 |
| 12 Apr 23 |
79.60000 -2.44 |
83.65 | 78.00 | 80.96 | 1,904,744 |
| 11 Apr 23 |
82.04000 -4.16 |
90.48 | 80.52 | 84.00 | 2,626,746 |
| 10 Apr 23 |
86.20000 +11.79 |
88.50 | 73.80 | 74.41 | 2,627,847 |
| 07 Apr 23 |
74.41000 +3.93 |
77.48 | 71.00 | 71.00 | 2,504,945 |
| 06 Apr 23 |
70.48000 +6.46 |
73.50 | 63.93 | 64.90 | 1,922,927 |
| 04 Apr 23 |
64.02000 +0.48 |
64.45 | 61.11 | 64.45 | 1,067,106 |
| 03 Apr 23 |
63.54000 -1.85 |
66.80 | 62.56 | 64.90 | 1,249,129 |
| 31 Mar 23 |
65.39000 -1.88 |
67.00 | 64.28 | 66.30 | 1,064,426 |
| 30 Mar 23 |
67.27000 -0.91 |
70.28 | 65.66 | 68.93 | 907,318 |
| 29 Mar 23 |
68.18000 +1.38 |
68.40 | 65.01 | 67.80 | 572,780 |
| 28 Mar 23 |
66.80000 -3.18 |
68.98 | 66.11 | 68.88 | 786,918 |
| 27 Mar 23 |
69.98000 +1.49 |
70.84 | 66.50 | 67.00 | 1,151,126 |
| 24 Mar 23 |
68.49000 -2.21 |
71.87 | 67.21 | 70.08 | 847,312 |
| 23 Mar 23 |
70.70000 -1.90 |
73.47 | 67.64 | 73.08 | 1,530,089 |
| 22 Mar 23 |
72.60000 -2.90 |
77.00 | 72.43 | 75.51 | 986,000 |
| 21 Mar 23 |
75.50000 -1.51 |
79.79 | 75.00 | 76.90 | 1,043,103 |
| 20 Mar 23 |
77.01000 -1.09 |
78.10 | 72.78 | 76.74 | 1,653,292 |
| 17 Mar 23 |
78.10000 -2.00 |
78.84 | 75.68 | 78.00 | 1,948,489 |
| 16 Mar 23 |
80.10000 +2.10 |
83.52 | 77.03 | 78.60 | 2,666,756 |
| 15 Mar 23 |
78.00000 +0.52 |
82.00 | 74.28 | 74.28 | 2,658,378 |
| 14 Mar 23 |
77.48000 +12.91 |
77.48 | 66.21 | 66.45 | 2,731,420 |
| 13 Mar 23 |
64.57000 +1.15 |
68.76 | 64.31 | 64.50 | 1,172,703 |
| 10 Mar 23 |
63.42000 -3.28 |
66.60 | 63.42 | 66.29 | 688,008 |
| 09 Mar 23 |
66.70000 +0.80 |
67.50 | 64.96 | 65.90 | 429,700 |
| 08 Mar 23 |
65.90000 -1.02 |
67.39 | 65.50 | 66.92 | 473,516 |
| 07 Mar 23 |
66.92000 -1.67 |
70.69 | 66.68 | 69.00 | 597,764 |
| 06 Mar 23 |
68.59000 -0.81 |
70.70 | 67.30 | 67.38 | 764,969 |
| 03 Mar 23 |
69.40000 -0.25 |
71.33 | 68.50 | 68.88 | 650,062 |
| 02 Mar 23 |
69.65000 -3.30 |
72.89 | 68.58 | 72.89 | 1,525,371 |
| 01 Mar 23 |
72.95000 -0.29 |
73.28 | 69.81 | 73.00 | 1,163,560 |
| 28 Feb 23 |
73.24000 +0.25 |
74.37 | 71.00 | 73.00 | 1,097,078 |
| 27 Feb 23 |
72.99000 -2.66 |
76.58 | 72.70 | 75.65 | 1,198,780 |
| 24 Feb 23 |
75.65000 +3.76 |
76.96 | 71.63 | 72.58 | 1,528,065 |
| 23 Feb 23 |
71.89000 -0.21 |
73.47 | 70.33 | 70.70 | 942,569 |
| 22 Feb 23 |
72.10000 +3.41 |
74.28 | 67.80 | 68.34 | 2,668,686 |
| 21 Feb 23 |
68.69000 -0.81 |
71.50 | 66.00 | 69.58 | 1,309,260 |
| 20 Feb 23 |
69.50000 -2.50 |
74.50 | 68.00 | 72.00 | 2,097,476 |
| 17 Feb 23 |
72.00000 +1.06 |
73.65 | 69.57 | 70.80 | 2,114,423 |
| 16 Feb 23 |
70.94000 -7.56 |
78.30 | 70.58 | 78.30 | 2,849,085 |
| 15 Feb 23 |
78.50000 -1.89 |
80.99 | 76.31 | 80.66 | 1,623,330 |
| 14 Feb 23 |
80.39000 +3.46 |
81.52 | 74.22 | 76.93 | 3,064,498 |
| 13 Feb 23 |
76.93000 +1.54 |
78.37 | 74.01 | 76.00 | 2,282,483 |
| 10 Feb 23 |
75.39000 -2.85 |
79.63 | 74.77 | 78.15 | 1,857,867 |
| 09 Feb 23 |
78.24000 -2.58 |
80.01 | 74.00 | 80.00 | 2,689,245 |
| 08 Feb 23 |
80.82000 +1.76 |
84.65 | 76.30 | 76.30 | 2,516,208 |
| 07 Feb 23 |
79.06000 +1.68 |
83.45 | 75.18 | 78.69 | 3,525,152 |
| 06 Feb 23 |
77.38000 -0.70 |
80.30 | 75.01 | 78.63 | 3,274,893 |
| 03 Feb 23 |
78.08000 -4.01 |
81.70 | 76.00 | 80.00 | 3,926,251 |
| 02 Feb 23 |
82.09000 +3.49 |
89.84 | 75.38 | 78.60 | 4,613,064 |
| 01 Feb 23 |
78.60000 +13.10 |
78.60 | 62.86 | 64.03 | 3,985,039 |
| 31 Jan 23 |
65.50000 +2.07 |
66.66 | 60.68 | 64.83 | 3,412,601 |
| 30 Jan 23 |
63.43000 +10.57 |
63.43 | 53.10 | 53.10 | 4,443,760 |
| 20 Jan 23 |
52.86000 -1.74 |
55.24 | 51.00 | 54.39 | 4,781,546 |
| 19 Jan 23 |
54.60000 -1.80 |
58.50 | 53.64 | 55.87 | 3,976,979 |
| 18 Jan 23 |
56.40000 -0.16 |
59.97 | 52.10 | 56.58 | 5,395,460 |
| 17 Jan 23 |
56.56000 +0.38 |
58.00 | 54.05 | 56.00 | 5,414,269 |
| 16 Jan 23 |
56.18000 +7.73 |
57.74 | 48.17 | 48.55 | 6,608,932 |
| 13 Jan 23 |
48.45000 +6.95 |
49.04 | 41.51 | 42.20 | 5,936,600 |
| 12 Jan 23 |
41.50000 +1.00 |
43.50 | 39.66 | 39.70 | 6,810,828 |
| 11 Jan 23 |
40.50000 -2.50 |
41.98 | 39.40 | 41.71 | 6,539,225 |
| 10 Jan 23 |
43.00000 +4.60 |
43.60 | 37.01 | 37.33 | 7,334,213 |
| 09 Jan 23 |
38.40000 +6.35 |
38.83 | 34.00 | 34.00 | 14,668,379 |
| 06 Jan 23 |
32.05000 +0.00 |
34.97 | 28.75 | 28.75 | 22,257,908 |
Sichuan Biokin Pharmaceutical CoLtd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
253.23000 +15.23 |
257.78 | 236.68 | 238.78 | 2,298,294 |
| 19 Oct 26 |
238.00000 +4.12 |
239.99 | 226.80 | 231.88 | 1,289,163 |
| 16 Oct 26 |
233.88000 +2.71 |
242.99 | 230.10 | 233.33 | 1,829,596 |
| 15 Oct 26 |
231.17000 +4.68 |
232.92 | 221.01 | 223.86 | 1,553,804 |
| 14 Oct 26 |
226.49001 -0.11 |
229.68 | 223.98 | 225.16 | 793,615 |
| 13 Oct 26 |
226.60001 -1.40 |
229.44 | 222.71 | 225.95 | 1,163,066 |
| 12 Oct 26 |
228.00000 -1.33 |
235.70 | 226.90 | 227.54 | 1,294,541 |
| 09 Oct 26 |
229.33000 +2.23 |
231.78 | 221.36 | 224.60 | 1,643,543 |
| 08 Oct 26 |
227.10001 -14.90 |
243.99 | 225.20 | 242.15 | 2,020,584 |
| 30 Sep 26 |
242.00000 +6.00 |
246.88 | 234.36 | 234.36 | 1,493,787 |
| 29 Sep 26 |
236.00000 -3.53 |
244.33 | 234.08 | 235.00 | 1,286,692 |
| 28 Sep 26 |
239.53000 +0.23 |
243.42 | 237.41 | 239.30 | 1,544,087 |
| 24 Sep 26 |
239.30000 -8.98 |
248.70 | 236.09 | 248.70 | 1,589,372 |
| 23 Sep 26 |
248.28000 -2.54 |
251.00 | 245.32 | 251.00 | 1,746,459 |
| 22 Sep 26 |
250.82001 -14.11 |
271.78 | 246.66 | 269.85 | 3,054,273 |
| 21 Sep 26 |
264.92999 +15.97 |
268.85 | 250.90 | 252.80 | 2,500,665 |
| 18 Sep 26 |
248.96001 +4.38 |
250.98 | 244.15 | 245.60 | 1,504,721 |
| 17 Sep 26 |
244.58000 +1.99 |
247.58 | 239.15 | 240.70 | 1,444,170 |
| 16 Sep 26 |
242.59000 -4.29 |
247.77 | 240.40 | 245.01 | 1,058,943 |
| 15 Sep 26 |
246.88000 -5.12 |
254.00 | 245.23 | 253.33 | 1,178,318 |
| 14 Sep 26 |
252.00000 +13.38 |
252.70 | 231.52 | 233.66 | 2,250,449 |
| 11 Sep 26 |
238.62000 -7.02 |
244.20 | 236.00 | 243.82 | 1,478,356 |
| 10 Sep 26 |
245.64000 +5.29 |
249.80 | 239.34 | 240.91 | 2,174,474 |
| 09 Sep 26 |
240.35001 -4.21 |
244.79 | 237.51 | 240.20 | 1,660,292 |
| 08 Sep 26 |
244.56000 -8.44 |
253.35 | 243.30 | 250.10 | 1,793,510 |
| 07 Sep 26 |
253.00000 -8.50 |
263.57 | 251.13 | 260.15 | 1,358,596 |
| 04 Sep 26 |
261.50000 -3.80 |
267.86 | 260.05 | 265.84 | 1,153,331 |
| 03 Sep 26 |
265.29999 +11.77 |
268.00 | 252.99 | 252.99 | 1,706,870 |
| 02 Sep 26 |
253.53000 -6.47 |
260.20 | 251.00 | 259.00 | 1,615,933 |
| 01 Sep 26 |
260.00000 -6.84 |
265.99 | 257.79 | 263.03 | 1,487,240 |
| 31 Aug 26 |
266.84000 -3.99 |
268.88 | 259.33 | 268.21 | 1,177,109 |
| 28 Aug 26 |
270.82999 -1.16 |
275.89 | 268.20 | 272.00 | 1,316,683 |
| 27 Aug 26 |
271.98999 +2.81 |
272.80 | 257.31 | 268.00 | 1,956,496 |
| 26 Aug 26 |
269.17999 +5.14 |
282.42 | 263.39 | 265.00 | 2,237,206 |
| 25 Aug 26 |
264.04001 -0.94 |
266.67 | 259.47 | 266.67 | 1,418,085 |
| 24 Aug 26 |
264.98001 -17.73 |
287.50 | 262.10 | 281.15 | 2,431,644 |
| 21 Aug 26 |
282.70999 -13.15 |
291.91 | 279.31 | 288.00 | 1,858,332 |
| 20 Aug 26 |
295.85999 +6.08 |
305.63 | 293.04 | 299.98 | 2,118,743 |
| 19 Aug 26 |
289.78000 -11.46 |
304.58 | 289.55 | 303.00 | 1,595,716 |
| 18 Aug 26 |
301.23999 +1.84 |
306.97 | 295.20 | 299.00 | 1,484,576 |
| 17 Aug 26 |
299.39999 -2.60 |
307.80 | 293.77 | 300.78 | 1,942,582 |
| 14 Aug 26 |
302.00000 -7.00 |
312.20 | 296.10 | 306.85 | 1,803,140 |
| 13 Aug 26 |
309.00000 +2.28 |
319.90 | 302.30 | 306.72 | 2,281,344 |
| 12 Aug 26 |
306.72000 -5.20 |
312.74 | 302.20 | 308.00 | 1,714,149 |
| 11 Aug 26 |
311.92001 -7.15 |
326.00 | 306.10 | 315.18 | 2,748,463 |
| 10 Aug 26 |
319.07001 +12.00 |
323.91 | 297.30 | 307.08 | 3,148,163 |
| 07 Aug 26 |
307.07001 +5.10 |
312.00 | 295.45 | 300.00 | 2,894,050 |
| 06 Aug 26 |
301.97000 +12.06 |
301.97 | 287.77 | 289.39 | 2,094,111 |
| 05 Aug 26 |
289.91000 +3.06 |
291.49 | 283.52 | 285.14 | 1,830,764 |
| 04 Aug 26 |
286.85001 +2.06 |
295.80 | 282.66 | 291.00 | 1,830,635 |
| 03 Aug 26 |
284.79001 -13.21 |
304.99 | 282.20 | 300.30 | 2,430,303 |
| 31 Jul 26 |
298.00000 -9.01 |
311.99 | 295.80 | 307.01 | 2,172,303 |
| 30 Jul 26 |
307.01001 -15.21 |
326.50 | 306.86 | 320.01 | 2,019,097 |
| 29 Jul 26 |
322.22000 +15.21 |
326.99 | 307.05 | 307.05 | 1,885,237 |
| 28 Jul 26 |
307.01001 -6.22 |
317.88 | 306.01 | 315.97 | 1,210,923 |
| 27 Jul 26 |
313.23001 +2.23 |
322.33 | 303.56 | 303.56 | 1,581,784 |
| 24 Jul 26 |
311.00000 -20.80 |
331.56 | 307.00 | 325.88 | 2,260,495 |
| 23 Jul 26 |
331.79999 +0.81 |
335.70 | 322.51 | 327.01 | 1,592,189 |
| 22 Jul 26 |
330.98999 -10.71 |
353.00 | 325.52 | 337.00 | 2,851,448 |
| 21 Jul 26 |
341.70001 +5.50 |
344.60 | 324.00 | 332.20 | 2,820,361 |
| 20 Jul 26 |
336.20001 +23.20 |
340.00 | 303.01 | 308.00 | 3,181,293 |
| 17 Jul 26 |
313.00000 -19.83 |
339.00 | 301.11 | 333.57 | 3,708,220 |
| 16 Jul 26 |
332.82999 -0.75 |
347.99 | 321.05 | 325.00 | 2,943,526 |
| 15 Jul 26 |
333.57999 +29.48 |
343.00 | 300.07 | 303.64 | 4,085,629 |
| 14 Jul 26 |
304.10001 +4.51 |
305.87 | 292.12 | 298.00 | 1,976,105 |
| 13 Jul 26 |
299.59000 -11.31 |
312.50 | 297.02 | 307.50 | 2,065,871 |
| 10 Jul 26 |
310.89999 +4.35 |
316.50 | 297.10 | 307.00 | 2,815,922 |
| 09 Jul 26 |
306.54999 +2.55 |
317.11 | 296.66 | 305.00 | 2,720,091 |
| 08 Jul 26 |
304.00000 -2.36 |
317.86 | 303.01 | 309.32 | 2,590,404 |
| 07 Jul 26 |
306.35999 -23.64 |
326.86 | 305.00 | 322.00 | 3,622,368 |
| 06 Jul 26 |
330.00000 -10.00 |
355.28 | 325.00 | 330.01 | 4,293,554 |
| 03 Jul 26 |
340.00000 +4.50 |
349.00 | 314.00 | 334.88 | 4,419,142 |
| 02 Jul 26 |
335.50000 +15.60 |
353.88 | 310.01 | 310.95 | 5,279,021 |
| 01 Jul 26 |
319.89999 +25.87 |
323.00 | 268.52 | 291.91 | 4,425,758 |
| 30 Jun 26 |
294.03000 -2.98 |
300.00 | 288.00 | 290.26 | 2,728,747 |
| 29 Jun 26 |
297.01001 +34.42 |
302.17 | 258.00 | 265.02 | 4,161,330 |
| 26 Jun 26 |
262.59000 -10.41 |
278.44 | 258.88 | 271.00 | 2,263,885 |
| 25 Jun 26 |
273.00000 +25.29 |
276.58 | 239.00 | 240.48 | 3,494,322 |
| 24 Jun 26 |
247.71001 -4.72 |
262.48 | 245.02 | 248.00 | 2,997,544 |
| 23 Jun 26 |
252.42999 +24.95 |
258.72 | 226.50 | 231.08 | 4,747,181 |
| 22 Jun 26 |
227.48000 -1.95 |
232.91 | 220.10 | 228.88 | 3,129,098 |
| 18 Jun 26 |
229.42999 -0.57 |
243.26 | 225.20 | 227.67 | 2,421,700 |
| 17 Jun 26 |
230.00000 -5.11 |
234.81 | 227.02 | 232.89 | 1,430,342 |
| 16 Jun 26 |
235.11000 -1.62 |
236.68 | 228.01 | 234.83 | 1,943,642 |
| 15 Jun 26 |
236.73000 +4.73 |
241.51 | 228.00 | 236.00 | 2,443,085 |
| 12 Jun 26 |
232.00000 +13.62 |
234.89 | 214.00 | 218.41 | 3,573,599 |
| 11 Jun 26 |
218.38000 -1.60 |
221.98 | 213.07 | 215.92 | 1,786,423 |
| 10 Jun 26 |
219.98000 +11.08 |
223.23 | 205.00 | 205.00 | 2,782,840 |
| 09 Jun 26 |
208.89999 +4.32 |
211.83 | 201.02 | 204.00 | 2,000,109 |
| 08 Jun 26 |
204.58000 -7.71 |
213.58 | 201.02 | 210.94 | 2,197,547 |
| 05 Jun 26 |
212.28999 -0.61 |
221.01 | 210.13 | 217.00 | 1,675,993 |
| 04 Jun 26 |
212.89999 +0.77 |
222.49 | 211.50 | 214.31 | 2,081,569 |
| 03 Jun 26 |
212.13000 -0.18 |
214.98 | 207.50 | 211.98 | 1,648,417 |
| 02 Jun 26 |
212.31000 -0.84 |
218.00 | 200.10 | 211.00 | 3,207,748 |
| 01 Jun 26 |
213.14999 -25.42 |
243.90 | 205.66 | 239.99 | 5,789,690 |
| 29 May 26 |
238.57001 +18.97 |
244.00 | 218.89 | 222.90 | 5,001,838 |
| 28 May 26 |
219.60001 -16.11 |
237.63 | 219.09 | 237.40 | 2,553,282 |
| 27 May 26 |
235.71001 -1.29 |
239.66 | 231.18 | 234.00 | 1,906,219 |
| 26 May 26 |
237.00000 +4.00 |
243.98 | 231.86 | 236.01 | 2,332,548 |
| 25 May 26 |
233.00000 -7.06 |
241.65 | 228.22 | 238.06 | 2,787,838 |
| 22 May 26 |
240.06000 -10.04 |
255.83 | 239.06 | 255.00 | 1,864,856 |
| 21 May 26 |
250.10001 +2.79 |
261.00 | 247.92 | 248.50 | 2,512,588 |
| 20 May 26 |
247.31000 +0.28 |
250.00 | 241.07 | 244.96 | 1,535,817 |
| 19 May 26 |
247.03000 -5.44 |
256.97 | 244.88 | 256.97 | 1,580,335 |
| 18 May 26 |
252.47000 -4.54 |
256.57 | 249.11 | 254.44 | 1,378,943 |
| 15 May 26 |
257.01001 -1.74 |
261.91 | 254.50 | 258.52 | 1,398,012 |
| 14 May 26 |
258.75000 -5.85 |
268.50 | 256.50 | 264.60 | 1,592,650 |
| 13 May 26 |
264.60001 +1.50 |
267.00 | 260.00 | 266.95 | 1,662,541 |
| 12 May 26 |
263.10001 -11.62 |
278.56 | 262.50 | 272.88 | 2,309,364 |
| 11 May 26 |
274.72000 +8.97 |
277.98 | 261.78 | 265.75 | 2,402,891 |
| 08 May 26 |
265.75000 -10.75 |
276.50 | 264.50 | 276.50 | 1,906,879 |
| 07 May 26 |
276.50000 +5.46 |
277.77 | 266.20 | 271.66 | 2,008,975 |
| 06 May 26 |
271.04001 -1.70 |
275.83 | 267.08 | 269.09 | 1,775,906 |
| 30 Apr 26 |
272.73999 +1.74 |
279.50 | 267.47 | 268.98 | 1,994,188 |
| 29 Apr 26 |
271.00000 -2.00 |
275.00 | 264.00 | 274.20 | 1,553,573 |
| 28 Apr 26 |
273.00000 -11.52 |
287.37 | 271.10 | 284.00 | 1,671,841 |
| 27 Apr 26 |
284.51999 +0.48 |
285.57 | 278.00 | 283.60 | 1,536,873 |
| 24 Apr 26 |
284.04001 -3.48 |
292.22 | 282.40 | 287.52 | 1,612,402 |
| 23 Apr 26 |
287.51999 -7.90 |
294.99 | 283.68 | 294.08 | 1,964,929 |
| 22 Apr 26 |
295.42001 -0.58 |
298.00 | 284.09 | 295.00 | 2,008,828 |
| 21 Apr 26 |
296.00000 -4.01 |
313.00 | 295.01 | 298.96 | 1,552,799 |
| 20 Apr 26 |
300.01001 +1.62 |
305.00 | 295.28 | 298.00 | 1,546,552 |
| 17 Apr 26 |
298.39001 -14.31 |
313.23 | 290.08 | 310.01 | 3,100,961 |
| 16 Apr 26 |
312.70001 -1.15 |
313.78 | 302.09 | 308.50 | 1,835,930 |
| 15 Apr 26 |
313.85001 +14.49 |
314.90 | 295.39 | 305.35 | 2,595,848 |
| 14 Apr 26 |
299.35999 -0.59 |
301.34 | 292.06 | 299.96 | 1,823,435 |
| 13 Apr 26 |
299.95001 -3.83 |
309.88 | 298.07 | 301.00 | 1,644,515 |
| 10 Apr 26 |
303.78000 -4.42 |
313.00 | 300.81 | 311.51 | 2,236,063 |
| 09 Apr 26 |
308.20001 -13.81 |
324.99 | 307.70 | 319.49 | 1,726,912 |
| 08 Apr 26 |
322.01001 +12.79 |
325.00 | 304.00 | 315.00 | 2,338,619 |
| 07 Apr 26 |
309.22000 -4.31 |
316.70 | 297.77 | 310.00 | 1,581,302 |
| 03 Apr 26 |
313.53000 -6.26 |
327.18 | 308.94 | 316.05 | 2,212,294 |
| 02 Apr 26 |
319.79001 +6.89 |
330.55 | 306.03 | 306.65 | 3,103,635 |
| 01 Apr 26 |
312.89999 +34.90 |
315.00 | 278.56 | 278.56 | 3,432,403 |
| 31 Mar 26 |
278.00000 +0.79 |
289.00 | 274.30 | 277.00 | 2,206,732 |
| 30 Mar 26 |
277.20999 -9.57 |
291.28 | 276.00 | 285.00 | 2,252,028 |
| 27 Mar 26 |
286.78000 +31.78 |
288.93 | 253.00 | 253.99 | 3,445,028 |
| 26 Mar 26 |
255.00000 -8.12 |
270.50 | 253.69 | 263.37 | 1,367,521 |
| 25 Mar 26 |
263.12000 -2.59 |
270.80 | 261.50 | 266.46 | 1,735,948 |
| 24 Mar 26 |
265.70999 +7.51 |
276.66 | 260.93 | 261.33 | 1,353,800 |
| 23 Mar 26 |
258.20001 -13.28 |
268.00 | 254.90 | 265.00 | 1,300,775 |
| 20 Mar 26 |
271.48001 +2.10 |
281.44 | 267.70 | 269.38 | 1,595,087 |
| 19 Mar 26 |
269.38000 -1.34 |
273.64 | 266.07 | 266.07 | 1,267,240 |
| 18 Mar 26 |
270.72000 -1.65 |
272.90 | 263.01 | 270.42 | 1,590,100 |
| 17 Mar 26 |
272.37000 +6.87 |
281.98 | 263.00 | 265.06 | 2,117,128 |
| 16 Mar 26 |
265.50000 +8.17 |
268.00 | 253.00 | 256.69 | 1,852,429 |
| 13 Mar 26 |
257.32999 -0.68 |
262.83 | 253.38 | 256.39 | 1,275,188 |
| 12 Mar 26 |
258.01001 -11.81 |
272.31 | 257.00 | 268.48 | 1,693,708 |
| 11 Mar 26 |
269.82001 -11.18 |
284.28 | 269.00 | 283.81 | 2,006,287 |
| 10 Mar 26 |
281.00000 +25.94 |
285.00 | 255.06 | 258.00 | 2,680,883 |
| 09 Mar 26 |
255.06000 -3.44 |
261.89 | 251.66 | 256.97 | 1,224,197 |
| 06 Mar 26 |
258.50000 +3.63 |
261.99 | 252.32 | 255.54 | 1,455,274 |
| 05 Mar 26 |
254.87000 +11.77 |
257.41 | 241.23 | 244.99 | 2,042,141 |
| 04 Mar 26 |
243.10001 -4.23 |
248.00 | 241.55 | 246.05 | 1,505,826 |
| 03 Mar 26 |
247.33000 -7.67 |
259.87 | 245.87 | 254.00 | 2,292,394 |
| 02 Mar 26 |
255.00000 -9.60 |
272.19 | 253.39 | 260.58 | 2,050,998 |
| 27 Feb 26 |
264.60001 -11.55 |
277.73 | 264.60 | 276.01 | 1,983,611 |
| 26 Feb 26 |
276.14999 -2.95 |
280.97 | 274.03 | 279.90 | 1,016,581 |
| 25 Feb 26 |
279.10001 -10.49 |
288.80 | 278.24 | 287.82 | 1,494,951 |
| 24 Feb 26 |
289.59000 +2.59 |
294.80 | 281.30 | 289.93 | 1,300,488 |
| 13 Feb 26 |
287.00000 -2.40 |
290.76 | 285.01 | 285.90 | 1,025,589 |
| 12 Feb 26 |
289.39999 -2.60 |
293.80 | 283.91 | 293.80 | 1,393,448 |
| 11 Feb 26 |
292.00000 +4.00 |
299.75 | 283.46 | 287.01 | 2,174,420 |
| 10 Feb 26 |
288.00000 +16.65 |
293.80 | 269.48 | 270.00 | 3,420,837 |
| 09 Feb 26 |
271.35001 -9.65 |
285.00 | 267.00 | 283.64 | 2,139,594 |
| 06 Feb 26 |
281.00000 -1.83 |
285.00 | 276.00 | 285.00 | 1,278,320 |
| 05 Feb 26 |
282.82999 +7.89 |
287.69 | 271.49 | 277.00 | 2,006,419 |
| 04 Feb 26 |
274.94000 +4.38 |
277.01 | 262.51 | 268.64 | 1,892,773 |
| 03 Feb 26 |
270.56000 +0.87 |
272.01 | 262.36 | 270.80 | 1,286,413 |
| 02 Feb 26 |
269.69000 -8.06 |
280.90 | 269.19 | 273.92 | 1,202,203 |
| 30 Jan 26 |
277.75000 -0.83 |
291.00 | 275.80 | 283.66 | 1,697,150 |
| 29 Jan 26 |
278.57999 -4.80 |
285.00 | 277.00 | 283.38 | 1,389,026 |
| 28 Jan 26 |
283.38000 -2.34 |
288.54 | 279.17 | 285.00 | 1,129,874 |
| 27 Jan 26 |
285.72000 +3.42 |
287.88 | 277.80 | 284.78 | 1,558,964 |
| 26 Jan 26 |
282.29999 -8.31 |
291.00 | 282.00 | 290.19 | 1,624,567 |
| 23 Jan 26 |
290.60999 -1.12 |
294.99 | 285.33 | 291.75 | 2,052,900 |
| 22 Jan 26 |
291.73001 -11.27 |
305.00 | 288.00 | 303.00 | 2,606,258 |
| 21 Jan 26 |
303.00000 -1.00 |
309.56 | 300.51 | 305.00 | 1,276,841 |
| 20 Jan 26 |
304.00000 -3.00 |
312.00 | 301.90 | 305.00 | 1,151,928 |
| 19 Jan 26 |
307.00000 -8.16 |
316.86 | 303.00 | 306.42 | 1,449,279 |
| 16 Jan 26 |
315.16000 -2.85 |
323.23 | 312.58 | 321.66 | 1,687,649 |
| 15 Jan 26 |
318.01001 -16.99 |
333.99 | 315.94 | 332.00 | 1,721,183 |
| 14 Jan 26 |
335.00000 -8.89 |
343.00 | 323.00 | 341.89 | 1,882,925 |
| 13 Jan 26 |
343.89001 -0.11 |
353.99 | 340.00 | 345.39 | 1,043,313 |
| 12 Jan 26 |
344.00000 +0.10 |
347.30 | 339.10 | 343.00 | 924,606 |
| 09 Jan 26 |
343.89999 +11.24 |
345.68 | 331.02 | 332.30 | 1,141,916 |
| 08 Jan 26 |
332.66000 -5.73 |
342.48 | 331.14 | 339.56 | 1,092,866 |
| 07 Jan 26 |
338.39001 +8.91 |
348.00 | 332.00 | 334.49 | 1,210,973 |
| 06 Jan 26 |
329.48001 +5.65 |
330.96 | 320.00 | 324.63 | 1,110,218 |
| 05 Jan 26 |
323.82999 +0.73 |
331.50 | 315.50 | 315.50 | 1,452,598 |
| 31 Dec 25 |
323.10001 +0.44 |
326.17 | 320.99 | 325.98 | 680,714 |
| 30 Dec 25 |
322.66000 -5.90 |
329.90 | 313.00 | 329.90 | 1,496,157 |
| 29 Dec 25 |
328.56000 -9.99 |
338.90 | 328.30 | 338.00 | 712,927 |
| 26 Dec 25 |
338.54999 +7.55 |
341.56 | 325.00 | 333.47 | 1,013,805 |
| 25 Dec 25 |
331.00000 -11.00 |
343.60 | 328.71 | 342.01 | 1,073,162 |
| 24 Dec 25 |
342.00000 -7.40 |
352.66 | 340.66 | 351.00 | 722,593 |
| 23 Dec 25 |
349.39999 -0.60 |
353.90 | 349.00 | 351.69 | 391,605 |
| 22 Dec 25 |
350.00000 -4.62 |
355.48 | 348.32 | 351.03 | 595,416 |
| 19 Dec 25 |
354.62000 +6.50 |
356.99 | 346.80 | 348.12 | 721,458 |
| 18 Dec 25 |
348.12000 -3.45 |
357.57 | 346.51 | 352.17 | 576,830 |
| 17 Dec 25 |
351.57001 +4.48 |
354.50 | 346.23 | 348.23 | 476,998 |
| 16 Dec 25 |
347.09000 -3.38 |
354.40 | 346.20 | 350.50 | 520,952 |
| 15 Dec 25 |
350.47000 -9.46 |
362.98 | 348.36 | 359.54 | 971,288 |
| 12 Dec 25 |
359.92999 -2.13 |
364.70 | 354.05 | 362.05 | 1,004,515 |
| 11 Dec 25 |
362.06000 -3.94 |
368.20 | 361.30 | 365.90 | 607,492 |
| 10 Dec 25 |
366.00000 +4.23 |
370.88 | 355.80 | 359.20 | 917,743 |
| 09 Dec 25 |
361.76999 +0.69 |
370.66 | 359.10 | 362.85 | 987,066 |
| 08 Dec 25 |
361.07999 -2.87 |
366.98 | 358.00 | 365.93 | 873,357 |
| 05 Dec 25 |
363.95001 -1.08 |
367.65 | 359.00 | 367.63 | 656,199 |
| 04 Dec 25 |
365.03000 +3.33 |
371.57 | 361.90 | 361.90 | 654,373 |
| 03 Dec 25 |
361.70001 -7.74 |
371.88 | 361.05 | 369.60 | 570,910 |
| 02 Dec 25 |
369.44000 -4.74 |
374.76 | 367.27 | 374.18 | 602,346 |
| 01 Dec 25 |
374.17999 -5.31 |
384.98 | 370.51 | 380.81 | 1,058,995 |
| 28 Nov 25 |
379.48999 -5.50 |
387.19 | 375.01 | 383.99 | 965,259 |
| 27 Nov 25 |
384.98999 -3.29 |
391.50 | 380.89 | 384.63 | 693,397 |
| 26 Nov 25 |
388.28000 +0.00 |
403.73 | 380.67 | 390.00 | 995,934 |
| 25 Nov 25 |
388.28000 +3.31 |
404.00 | 377.70 | 381.13 | 1,379,243 |
| 24 Nov 25 |
384.97000 +10.31 |
387.15 | 375.13 | 381.88 | 1,193,647 |
| 21 Nov 25 |
374.66000 -0.40 |
381.98 | 369.00 | 372.20 | 845,229 |
| 20 Nov 25 |
375.06000 +5.76 |
382.34 | 366.89 | 373.88 | 806,632 |
| 19 Nov 25 |
369.29999 -6.20 |
377.58 | 358.12 | 377.58 | 840,043 |
| 18 Nov 25 |
375.50000 +8.50 |
385.49 | 369.88 | 370.10 | 922,649 |
| 17 Nov 25 |
367.00000 -4.62 |
373.98 | 358.88 | 366.50 | 631,528 |
| 14 Nov 25 |
371.62000 -0.38 |
378.00 | 364.01 | 367.12 | 677,829 |
| 13 Nov 25 |
372.00000 +11.15 |
373.93 | 356.47 | 356.84 | 1,359,080 |
| 12 Nov 25 |
360.85001 +8.77 |
369.86 | 348.00 | 348.00 | 1,211,928 |
| 11 Nov 25 |
352.07999 -0.22 |
353.67 | 346.50 | 351.85 | 732,919 |
| 10 Nov 25 |
352.29999 +2.37 |
355.00 | 343.61 | 347.88 | 991,466 |
| 07 Nov 25 |
349.92999 -11.57 |
363.00 | 347.27 | 361.50 | 925,501 |
| 06 Nov 25 |
361.50000 -3.71 |
371.00 | 356.80 | 359.15 | 965,524 |
| 05 Nov 25 |
365.20999 +3.21 |
376.99 | 356.00 | 360.10 | 1,113,675 |
| 04 Nov 25 |
362.00000 -19.94 |
383.82 | 358.89 | 383.82 | 1,440,890 |
| 03 Nov 25 |
381.94000 +8.96 |
390.13 | 362.00 | 374.00 | 1,642,971 |
| 31 Oct 25 |
372.98001 +36.48 |
376.50 | 336.00 | 336.99 | 2,147,448 |
| 30 Oct 25 |
336.50000 -7.21 |
343.73 | 334.34 | 341.00 | 893,552 |
| 29 Oct 25 |
343.70999 -7.62 |
353.00 | 335.06 | 348.00 | 1,280,132 |
| 28 Oct 25 |
351.32999 -2.67 |
359.00 | 346.62 | 353.99 | 645,154 |
| 27 Oct 25 |
354.00000 +1.72 |
363.88 | 352.28 | 353.59 | 892,874 |
| 24 Oct 25 |
352.28000 +1.08 |
357.20 | 348.01 | 351.86 | 606,254 |
| 23 Oct 25 |
351.20001 -3.80 |
358.98 | 348.66 | 353.27 | 624,995 |
| 22 Oct 25 |
355.00000 -7.78 |
368.25 | 353.15 | 364.00 | 662,553 |
| 21 Oct 25 |
362.78000 +12.60 |
369.99 | 347.30 | 348.86 | 1,198,950 |
| 20 Oct 25 |
350.17999 +6.13 |
357.98 | 340.37 | 350.00 | 751,492 |
| 17 Oct 25 |
344.04999 -2.75 |
353.58 | 340.10 | 352.99 | 820,233 |
| 16 Oct 25 |
346.79999 +6.53 |
360.44 | 337.39 | 339.03 | 1,140,728 |
| 15 Oct 25 |
340.26999 +1.29 |
344.98 | 334.00 | 340.68 | 869,454 |
| 14 Oct 25 |
338.98001 -22.32 |
364.70 | 337.38 | 361.97 | 1,458,341 |
| 13 Oct 25 |
361.29999 +2.00 |
370.00 | 353.58 | 359.30 | 1,080,130 |
| 10 Oct 25 |
359.29999 -7.20 |
368.70 | 358.00 | 365.22 | 929,244 |
| 09 Oct 25 |
366.50000 -8.80 |
380.99 | 355.17 | 380.00 | 1,311,558 |
| 30 Sep 25 |
375.29999 +12.45 |
379.89 | 362.85 | 362.85 | 1,040,278 |
| 29 Sep 25 |
362.85001 -10.05 |
372.00 | 354.20 | 371.00 | 1,256,620 |
| 26 Sep 25 |
372.89999 -5.60 |
383.12 | 370.01 | 383.08 | 1,146,576 |
| 25 Sep 25 |
378.50000 +11.70 |
384.97 | 366.81 | 368.99 | 1,407,775 |
| 24 Sep 25 |
366.79999 +1.29 |
372.99 | 361.00 | 365.51 | 1,111,978 |
| 23 Sep 25 |
365.51001 -3.09 |
379.10 | 359.12 | 364.97 | 1,397,288 |
| 22 Sep 25 |
368.60001 -6.31 |
371.56 | 357.50 | 370.00 | 1,466,457 |
| 19 Sep 25 |
374.91000 -5.08 |
385.92 | 365.20 | 379.99 | 1,455,128 |
| 18 Sep 25 |
379.98999 +7.99 |
382.58 | 367.00 | 367.00 | 1,722,474 |
| 17 Sep 25 |
372.00000 +14.58 |
383.99 | 352.21 | 358.50 | 2,116,879 |
| 16 Sep 25 |
357.42001 +3.53 |
360.50 | 347.58 | 352.00 | 1,236,299 |
| 15 Sep 25 |
353.89001 +4.10 |
368.74 | 351.00 | 366.00 | 2,374,042 |
| 12 Sep 25 |
349.79001 +1.79 |
358.00 | 345.29 | 358.00 | 1,571,557 |
| 11 Sep 25 |
348.00000 +4.99 |
348.90 | 321.24 | 333.50 | 2,461,201 |
| 10 Sep 25 |
343.01001 -19.19 |
370.99 | 337.38 | 356.08 | 2,933,095 |
| 09 Sep 25 |
362.20001 -21.80 |
405.00 | 353.00 | 384.00 | 2,211,987 |
| 08 Sep 25 |
384.00000 -4.02 |
414.02 | 382.01 | 388.88 | 1,808,638 |
| 05 Sep 25 |
388.01999 -4.48 |
396.66 | 353.17 | 390.67 | 1,512,578 |
| 04 Sep 25 |
392.50000 -17.50 |
401.80 | 371.60 | 398.00 | 2,015,386 |
| 03 Sep 25 |
410.00000 +48.42 |
411.00 | 350.28 | 359.78 | 2,165,001 |
| 02 Sep 25 |
361.57999 +14.58 |
373.80 | 338.00 | 347.00 | 2,058,810 |
| 01 Sep 25 |
347.00000 +12.50 |
353.00 | 331.02 | 332.35 | 1,724,947 |
| 29 Aug 25 |
334.50000 +10.42 |
342.87 | 320.09 | 320.39 | 1,391,692 |
| 28 Aug 25 |
324.07999 -0.13 |
326.00 | 313.08 | 324.50 | 1,353,539 |
| 27 Aug 25 |
324.20999 -15.79 |
349.17 | 322.28 | 336.98 | 1,712,714 |
| 26 Aug 25 |
340.00000 +10.00 |
346.00 | 330.14 | 330.20 | 1,453,263 |
| 25 Aug 25 |
330.00000 -1.71 |
333.88 | 325.98 | 327.40 | 1,481,745 |
| 22 Aug 25 |
331.70999 +6.75 |
334.79 | 315.00 | 326.97 | 1,548,418 |
| 21 Aug 25 |
324.95999 +13.14 |
339.95 | 308.01 | 311.82 | 1,620,814 |
| 20 Aug 25 |
311.82001 -1.18 |
319.51 | 305.23 | 309.00 | 1,039,526 |
| 19 Aug 25 |
313.00000 +4.37 |
330.02 | 307.19 | 318.00 | 1,561,378 |
| 18 Aug 25 |
308.63000 -0.15 |
311.32 | 304.11 | 309.82 | 1,002,459 |
| 15 Aug 25 |
308.78000 -5.92 |
315.00 | 300.50 | 311.80 | 1,264,749 |
| 14 Aug 25 |
314.70001 +2.14 |
319.59 | 310.17 | 312.56 | 966,880 |
| 13 Aug 25 |
312.56000 +16.31 |
317.99 | 295.50 | 296.40 | 1,349,764 |
| 12 Aug 25 |
296.25000 -7.14 |
308.41 | 293.60 | 303.39 | 935,144 |
| 11 Aug 25 |
303.39001 +7.94 |
308.85 | 291.00 | 293.24 | 790,381 |
| 08 Aug 25 |
295.45001 -2.96 |
301.25 | 290.62 | 298.50 | 667,455 |
| 07 Aug 25 |
298.41000 -7.78 |
312.49 | 296.01 | 303.50 | 727,828 |
| 06 Aug 25 |
306.19000 +9.23 |
312.98 | 295.66 | 296.30 | 969,716 |
| 05 Aug 25 |
296.95999 +5.56 |
303.00 | 291.36 | 292.93 | 852,575 |
| 04 Aug 25 |
291.39999 -13.78 |
305.01 | 289.00 | 305.00 | 1,420,110 |
| 01 Aug 25 |
305.17999 -2.22 |
309.59 | 303.01 | 305.60 | 851,019 |
| 31 Jul 25 |
307.39999 -18.00 |
325.51 | 307.00 | 324.69 | 1,288,785 |
| 30 Jul 25 |
325.39999 +6.02 |
335.00 | 315.50 | 317.56 | 1,168,731 |
| 29 Jul 25 |
319.38000 +4.38 |
330.80 | 313.00 | 319.65 | 994,849 |
| 28 Jul 25 |
315.00000 +10.42 |
321.21 | 303.72 | 308.42 | 1,100,887 |
| 25 Jul 25 |
304.57999 -6.32 |
315.88 | 304.50 | 308.71 | 768,664 |
| 24 Jul 25 |
310.89999 +0.80 |
313.95 | 299.00 | 308.06 | 969,380 |
| 23 Jul 25 |
310.10001 -0.88 |
313.00 | 302.15 | 309.00 | 863,021 |
| 22 Jul 25 |
310.98001 +8.82 |
315.30 | 298.16 | 299.00 | 1,206,592 |
| 21 Jul 25 |
302.16000 -18.88 |
316.71 | 296.01 | 315.24 | 1,499,183 |
| 18 Jul 25 |
321.04001 +20.16 |
324.49 | 292.50 | 297.78 | 1,525,723 |
| 17 Jul 25 |
300.88000 +7.00 |
303.98 | 291.19 | 293.88 | 1,260,365 |
| 16 Jul 25 |
293.88000 -3.12 |
301.98 | 291.00 | 294.98 | 805,905 |
| 15 Jul 25 |
297.00000 +13.12 |
298.97 | 282.01 | 284.57 | 1,057,303 |
| 14 Jul 25 |
283.88000 +2.63 |
290.59 | 281.50 | 281.50 | 773,170 |
| 11 Jul 25 |
281.25000 -3.75 |
293.00 | 281.25 | 285.58 | 993,507 |
| 10 Jul 25 |
285.00000 -5.68 |
293.42 | 284.00 | 290.00 | 938,426 |
| 09 Jul 25 |
290.67999 -1.52 |
295.66 | 287.88 | 292.00 | 763,437 |
| 08 Jul 25 |
292.20001 -10.69 |
303.00 | 287.50 | 300.10 | 1,151,405 |
| 07 Jul 25 |
302.89001 -4.26 |
311.95 | 301.30 | 307.33 | 618,855 |
| 04 Jul 25 |
307.14999 +9.15 |
316.33 | 295.00 | 300.00 | 986,411 |
| 03 Jul 25 |
298.00000 +5.08 |
301.57 | 293.17 | 294.90 | 604,726 |
| 02 Jul 25 |
292.92001 -9.09 |
305.90 | 289.00 | 299.58 | 798,096 |
| 01 Jul 25 |
302.01001 +5.89 |
302.88 | 292.67 | 292.67 | 743,013 |
| 30 Jun 25 |
296.12000 -1.27 |
299.83 | 289.13 | 298.00 | 821,324 |
| 27 Jun 25 |
297.39001 -0.12 |
303.00 | 292.90 | 293.93 | 710,032 |
| 26 Jun 25 |
297.51001 -1.39 |
300.40 | 286.40 | 297.89 | 908,175 |
| 25 Jun 25 |
298.89999 +5.61 |
304.15 | 293.08 | 294.40 | 851,129 |
| 24 Jun 25 |
293.29001 -0.74 |
298.56 | 292.26 | 296.00 | 824,393 |
| 23 Jun 25 |
294.03000 +1.13 |
302.00 | 290.36 | 292.80 | 967,449 |
| 20 Jun 25 |
292.89999 -2.31 |
300.06 | 292.90 | 297.17 | 843,186 |
| 19 Jun 25 |
295.20999 -8.86 |
308.58 | 293.00 | 305.43 | 828,002 |
| 18 Jun 25 |
304.07001 -2.93 |
311.58 | 303.00 | 307.92 | 910,295 |
| 17 Jun 25 |
307.00000 -15.99 |
325.81 | 307.00 | 322.50 | 1,177,783 |
| 16 Jun 25 |
322.98999 -2.51 |
325.45 | 312.51 | 325.45 | 1,307,665 |
| 13 Jun 25 |
325.50000 -12.00 |
338.00 | 320.00 | 330.00 | 2,490,683 |
| 12 Jun 25 |
337.50000 +9.50 |
340.02 | 325.66 | 331.00 | 946,938 |
| 11 Jun 25 |
328.00000 -10.20 |
336.00 | 324.00 | 333.00 | 1,031,601 |
| 10 Jun 25 |
338.20001 +6.72 |
341.99 | 327.00 | 328.00 | 1,086,219 |
| 09 Jun 25 |
331.48001 +29.87 |
335.88 | 299.99 | 300.00 | 976,978 |
| 06 Jun 25 |
301.60999 +1.79 |
302.88 | 293.86 | 299.98 | 689,687 |
| 05 Jun 25 |
299.82001 -5.78 |
306.74 | 297.01 | 303.33 | 924,193 |
| 04 Jun 25 |
305.60001 +13.05 |
309.00 | 286.23 | 290.00 | 966,168 |
| 03 Jun 25 |
292.54999 -8.63 |
300.55 | 283.80 | 300.10 | 1,567,060 |
| 30 May 25 |
301.17999 +15.18 |
301.18 | 283.00 | 284.80 | 1,773,315 |
| 29 May 25 |
286.00000 +18.00 |
286.20 | 265.49 | 267.90 | 1,010,234 |
| 28 May 25 |
268.00000 -2.10 |
274.50 | 266.01 | 272.00 | 527,439 |
| 27 May 25 |
270.10001 +2.63 |
272.57 | 265.10 | 268.50 | 586,055 |
| 26 May 25 |
267.47000 -1.22 |
270.84 | 264.11 | 267.74 | 573,273 |
| 23 May 25 |
268.69000 -9.31 |
279.00 | 266.98 | 278.00 | 1,255,132 |
| 22 May 25 |
278.00000 +7.61 |
281.00 | 260.00 | 268.88 | 1,490,139 |
| 21 May 25 |
270.39001 +0.39 |
272.69 | 263.70 | 267.22 | 770,713 |
| 20 May 25 |
270.00000 +3.51 |
271.76 | 265.00 | 271.76 | 872,345 |
| 19 May 25 |
266.48999 -5.44 |
277.58 | 265.20 | 268.03 | 726,707 |
| 16 May 25 |
271.92999 +5.46 |
275.00 | 260.10 | 266.34 | 901,094 |
| 15 May 25 |
266.47000 +2.11 |
269.08 | 262.00 | 265.99 | 724,088 |
| 14 May 25 |
264.35999 -2.30 |
269.88 | 261.50 | 266.31 | 753,081 |
| 13 May 25 |
266.66000 +3.67 |
272.00 | 263.01 | 264.93 | 882,546 |
| 12 May 25 |
262.98999 -17.01 |
274.38 | 258.01 | 272.16 | 1,638,438 |
| 09 May 25 |
280.00000 +1.70 |
288.02 | 276.01 | 278.33 | 729,789 |
| 08 May 25 |
278.29999 -12.70 |
289.88 | 276.05 | 286.00 | 970,992 |
| 07 May 25 |
291.00000 +4.92 |
293.69 | 279.01 | 290.00 | 1,146,796 |
| 06 May 25 |
286.07999 +0.00 |
299.99 | 279.00 | 282.20 | 1,233,924 |
| 30 Apr 25 |
286.07999 -3.07 |
290.02 | 274.00 | 276.00 | 1,117,369 |
| 29 Apr 25 |
289.14999 +4.15 |
295.10 | 281.00 | 282.00 | 1,165,170 |
| 28 Apr 25 |
285.00000 +8.10 |
293.76 | 263.00 | 271.16 | 1,554,552 |
| 25 Apr 25 |
276.89999 -6.10 |
284.00 | 269.51 | 284.00 | 1,071,282 |
| 24 Apr 25 |
283.00000 -0.50 |
287.97 | 279.18 | 285.20 | 822,777 |
| 23 Apr 25 |
283.50000 -8.01 |
293.00 | 278.08 | 288.60 | 1,236,333 |
| 22 Apr 25 |
291.51001 +29.85 |
297.86 | 259.00 | 259.00 | 1,298,902 |
| 21 Apr 25 |
261.66000 +2.66 |
266.00 | 250.02 | 255.00 | 933,964 |
| 18 Apr 25 |
259.00000 -7.00 |
264.00 | 254.00 | 261.22 | 677,209 |
| 17 Apr 25 |
266.00000 +2.86 |
266.00 | 253.08 | 258.00 | 1,000,118 |
| 16 Apr 25 |
263.14001 +3.96 |
264.00 | 246.50 | 264.00 | 1,399,476 |
| 15 Apr 25 |
259.17999 +19.07 |
259.18 | 237.51 | 240.00 | 1,333,507 |
| 14 Apr 25 |
240.11000 -4.09 |
246.23 | 237.01 | 245.07 | 1,045,957 |
| 11 Apr 25 |
244.20000 +3.66 |
246.58 | 234.15 | 240.00 | 1,071,102 |
| 10 Apr 25 |
240.53999 +11.45 |
247.00 | 230.92 | 240.00 | 1,397,780 |
| 09 Apr 25 |
229.09000 +3.35 |
229.09 | 211.00 | 218.00 | 1,979,974 |
| 08 Apr 25 |
225.74001 +3.43 |
228.00 | 214.04 | 225.10 | 1,903,733 |
| 07 Apr 25 |
222.31000 -27.94 |
245.02 | 210.00 | 229.00 | 2,058,892 |
| 03 Apr 25 |
250.25000 +3.26 |
251.58 | 241.01 | 246.80 | 1,135,072 |
| 02 Apr 25 |
246.99001 -1.51 |
252.88 | 245.00 | 248.00 | 877,843 |
| 01 Apr 25 |
248.50000 +16.19 |
254.00 | 230.31 | 232.73 | 2,058,915 |
| 31 Mar 25 |
232.31000 -4.68 |
238.03 | 226.50 | 229.01 | 1,221,685 |
| 28 Mar 25 |
236.99001 +12.11 |
246.58 | 224.88 | 224.88 | 2,262,369 |
| 27 Mar 25 |
224.88000 +17.77 |
226.00 | 206.00 | 207.21 | 1,420,634 |
| 26 Mar 25 |
207.11000 -3.96 |
213.98 | 206.76 | 211.07 | 625,037 |
| 25 Mar 25 |
211.07001 +0.08 |
216.00 | 209.69 | 211.54 | 614,941 |
| 24 Mar 25 |
210.99001 -3.94 |
218.88 | 208.55 | 211.00 | 733,135 |
| 21 Mar 25 |
214.92999 -3.07 |
219.94 | 213.03 | 216.94 | 788,058 |
| 20 Mar 25 |
218.00000 -4.50 |
221.50 | 216.50 | 221.50 | 621,128 |
| 19 Mar 25 |
222.50000 +0.68 |
227.00 | 218.03 | 220.00 | 1,102,158 |
| 18 Mar 25 |
221.82001 +2.32 |
223.62 | 216.45 | 219.51 | 1,052,378 |
| 17 Mar 25 |
219.50000 +7.48 |
222.29 | 211.05 | 211.71 | 1,311,453 |
| 14 Mar 25 |
212.02000 +2.71 |
215.55 | 208.58 | 208.58 | 816,642 |
| 13 Mar 25 |
209.31000 -1.21 |
213.00 | 208.73 | 209.32 | 629,564 |
| 12 Mar 25 |
210.52000 -3.68 |
217.60 | 209.30 | 214.40 | 801,847 |
| 11 Mar 25 |
214.20000 +1.15 |
217.10 | 208.37 | 213.05 | 875,842 |
| 10 Mar 25 |
213.05000 +2.05 |
217.76 | 206.38 | 206.38 | 1,266,185 |
| 07 Mar 25 |
211.00000 -6.75 |
218.00 | 208.55 | 218.00 | 1,824,346 |
| 06 Mar 25 |
217.75000 -0.20 |
221.30 | 211.21 | 220.00 | 1,453,680 |
| 05 Mar 25 |
217.95000 +1.25 |
222.75 | 214.07 | 214.08 | 902,572 |
| 04 Mar 25 |
216.70000 +1.70 |
221.99 | 214.00 | 216.40 | 1,085,628 |
| 03 Mar 25 |
215.00000 -18.00 |
238.49 | 213.46 | 230.00 | 2,193,535 |
| 28 Feb 25 |
233.00000 +7.75 |
235.60 | 219.50 | 226.38 | 2,489,069 |
| 27 Feb 25 |
225.25000 -1.71 |
228.63 | 218.15 | 224.23 | 1,635,576 |
| 26 Feb 25 |
226.96001 +15.43 |
227.97 | 209.50 | 213.00 | 2,006,228 |
| 25 Feb 25 |
211.53000 +1.49 |
218.98 | 207.29 | 208.98 | 1,344,967 |
| 24 Feb 25 |
210.03999 +0.61 |
214.00 | 203.15 | 209.00 | 1,501,783 |
| 21 Feb 25 |
209.42999 +26.08 |
213.13 | 184.50 | 185.00 | 3,186,350 |
| 20 Feb 25 |
183.35001 +0.05 |
188.70 | 182.01 | 183.30 | 870,374 |
| 19 Feb 25 |
183.30000 -4.60 |
187.89 | 181.54 | 187.89 | 1,161,084 |
| 18 Feb 25 |
187.89999 +6.68 |
189.99 | 178.56 | 181.30 | 1,639,484 |
| 17 Feb 25 |
181.22000 -1.44 |
185.20 | 179.88 | 182.86 | 981,476 |
| 14 Feb 25 |
182.66000 -1.56 |
185.57 | 177.89 | 183.97 | 1,623,107 |
| 13 Feb 25 |
184.22000 -7.08 |
194.31 | 184.22 | 191.30 | 1,340,338 |
| 12 Feb 25 |
191.30000 +2.42 |
195.88 | 187.11 | 189.02 | 1,736,441 |
| 11 Feb 25 |
188.88000 +10.41 |
188.96 | 173.91 | 178.40 | 2,140,730 |
| 10 Feb 25 |
178.47000 -2.34 |
182.86 | 178.10 | 181.73 | 1,585,493 |
| 07 Feb 25 |
180.81000 -0.75 |
186.00 | 177.50 | 181.06 | 1,955,227 |
| 06 Feb 25 |
181.56000 -0.87 |
184.95 | 176.50 | 182.00 | 1,863,176 |
| 05 Feb 25 |
182.42999 -10.40 |
192.81 | 180.02 | 191.87 | 1,091,404 |
| 27 Jan 25 |
192.83000 -1.89 |
196.23 | 189.21 | 194.64 | 870,183 |
| 24 Jan 25 |
194.72000 -4.97 |
199.56 | 190.18 | 198.00 | 1,005,044 |
| 23 Jan 25 |
199.69000 +3.17 |
200.42 | 193.78 | 198.88 | 859,665 |
| 22 Jan 25 |
196.52000 +2.81 |
197.00 | 192.00 | 192.00 | 654,600 |
| 21 Jan 25 |
193.71001 -1.87 |
199.50 | 193.03 | 198.00 | 779,283 |
| 20 Jan 25 |
195.58000 +3.00 |
202.90 | 193.25 | 193.90 | 995,389 |
| 17 Jan 25 |
192.58000 -1.32 |
198.50 | 191.80 | 195.90 | 821,305 |
| 16 Jan 25 |
193.89999 +5.32 |
195.88 | 186.00 | 186.00 | 836,184 |
| 15 Jan 25 |
188.58000 -4.74 |
196.60 | 187.01 | 194.00 | 635,940 |
| 14 Jan 25 |
193.32001 +6.28 |
193.53 | 184.33 | 184.51 | 1,077,015 |
| 13 Jan 25 |
187.03999 +7.44 |
188.70 | 176.16 | 179.60 | 1,258,021 |
| 10 Jan 25 |
179.60001 -13.10 |
196.00 | 177.35 | 194.00 | 1,631,834 |
| 09 Jan 25 |
192.70000 +3.66 |
196.08 | 186.25 | 188.51 | 647,086 |
| 08 Jan 25 |
189.03999 +1.14 |
191.98 | 185.00 | 188.00 | 662,651 |
| 07 Jan 25 |
187.89999 -5.13 |
192.00 | 185.50 | 192.00 | 712,975 |
| 06 Jan 25 |
193.03000 +2.47 |
196.50 | 187.00 | 187.00 | 876,432 |
| 03 Jan 25 |
190.56000 -1.94 |
193.88 | 187.67 | 192.47 | 940,472 |
| 02 Jan 25 |
192.50000 +0.77 |
196.27 | 188.17 | 193.25 | 1,106,387 |
| 31 Dec 24 |
191.73000 -0.98 |
197.40 | 191.01 | 192.97 | 750,140 |
| 30 Dec 24 |
192.71001 -2.26 |
201.47 | 188.88 | 196.97 | 1,136,758 |
| 27 Dec 24 |
194.97000 +10.86 |
196.95 | 183.79 | 184.44 | 1,683,493 |
| 26 Dec 24 |
184.11000 -2.24 |
187.45 | 183.70 | 186.38 | 696,960 |
| 25 Dec 24 |
186.35001 -5.23 |
192.39 | 180.45 | 192.18 | 1,225,940 |
| 24 Dec 24 |
191.58000 +0.62 |
196.65 | 189.05 | 189.05 | 850,558 |
| 23 Dec 24 |
190.96001 -5.67 |
196.63 | 190.68 | 196.63 | 895,458 |
| 20 Dec 24 |
196.63000 -2.87 |
200.12 | 196.07 | 199.50 | 925,248 |
| 19 Dec 24 |
199.50000 -3.78 |
204.90 | 199.30 | 202.85 | 682,916 |
| 18 Dec 24 |
203.28000 -1.95 |
208.50 | 202.16 | 202.86 | 883,566 |
| 17 Dec 24 |
205.23000 +1.83 |
208.00 | 201.24 | 204.21 | 1,405,342 |
| 16 Dec 24 |
203.39999 +3.60 |
205.18 | 196.07 | 201.00 | 2,791,768 |
| 13 Dec 24 |
199.80000 -10.56 |
214.79 | 199.15 | 209.62 | 6,392,668 |
| 12 Dec 24 |
210.36000 +1.33 |
214.70 | 207.00 | 208.00 | 2,268,641 |
| 11 Dec 24 |
209.03000 -7.12 |
217.82 | 208.25 | 214.80 | 1,730,720 |
| 10 Dec 24 |
216.14999 -5.48 |
234.40 | 216.00 | 230.00 | 2,127,065 |
| 09 Dec 24 |
221.63000 -1.06 |
226.40 | 217.03 | 222.47 | 1,158,120 |
| 06 Dec 24 |
222.69000 +0.02 |
227.11 | 220.51 | 222.87 | 1,042,227 |
| 05 Dec 24 |
222.67000 -12.22 |
234.66 | 221.11 | 232.88 | 1,807,744 |
| 04 Dec 24 |
234.89000 -5.11 |
242.08 | 232.68 | 236.09 | 1,243,982 |
| 03 Dec 24 |
240.00000 +6.01 |
246.31 | 228.00 | 231.00 | 1,542,799 |
| 02 Dec 24 |
233.99001 +17.97 |
236.87 | 219.00 | 224.55 | 1,966,948 |
| 29 Nov 24 |
216.02000 -3.39 |
222.35 | 214.20 | 215.51 | 1,524,860 |
| 28 Nov 24 |
219.41000 +0.21 |
225.00 | 217.69 | 221.00 | 1,820,657 |
| 27 Nov 24 |
219.20000 +16.11 |
219.96 | 201.37 | 203.82 | 1,946,446 |
| 26 Nov 24 |
203.09000 +1.61 |
209.09 | 200.00 | 203.00 | 1,224,056 |
| 25 Nov 24 |
201.48000 +6.16 |
203.71 | 192.78 | 193.07 | 1,814,331 |
| 22 Nov 24 |
195.32001 -5.59 |
200.90 | 193.10 | 198.00 | 1,373,107 |
| 21 Nov 24 |
200.91000 +1.82 |
205.90 | 196.00 | 200.00 | 1,474,512 |
| 20 Nov 24 |
199.09000 +17.77 |
201.50 | 181.00 | 181.29 | 2,601,804 |
| 19 Nov 24 |
181.32001 +5.28 |
182.17 | 174.45 | 176.15 | 885,180 |
| 18 Nov 24 |
176.03999 -6.48 |
183.90 | 173.97 | 180.80 | 1,530,248 |
| 15 Nov 24 |
182.52000 -2.98 |
186.50 | 181.10 | 183.70 | 862,317 |
| 14 Nov 24 |
185.50000 -4.82 |
189.88 | 182.21 | 189.33 | 1,357,939 |
| 13 Nov 24 |
190.32001 -3.55 |
197.88 | 188.06 | 193.91 | 1,162,715 |
| 12 Nov 24 |
193.87000 +0.87 |
202.77 | 190.50 | 193.00 | 1,705,585 |
| 11 Nov 24 |
193.00000 -4.76 |
198.27 | 186.01 | 198.20 | 1,954,121 |
| 08 Nov 24 |
197.75999 +5.58 |
202.99 | 193.02 | 199.00 | 1,634,099 |
| 07 Nov 24 |
192.17999 +2.09 |
196.62 | 185.60 | 187.09 | 1,524,930 |
| 06 Nov 24 |
190.09000 +1.37 |
195.80 | 185.12 | 188.88 | 1,464,797 |
| 05 Nov 24 |
188.72000 -1.96 |
190.42 | 183.46 | 189.25 | 1,293,813 |
| 04 Nov 24 |
190.67999 +4.37 |
195.28 | 187.01 | 190.00 | 1,120,844 |
| 01 Nov 24 |
186.31000 +4.81 |
189.85 | 180.31 | 181.60 | 1,630,381 |
| 31 Oct 24 |
181.50000 +2.56 |
182.79 | 175.02 | 178.42 | 1,321,665 |
| 30 Oct 24 |
178.94000 -3.96 |
185.00 | 175.50 | 183.46 | 1,239,047 |
| 29 Oct 24 |
182.89999 -2.82 |
186.90 | 180.59 | 185.70 | 1,040,052 |
| 28 Oct 24 |
185.72000 -2.50 |
189.60 | 183.37 | 185.69 | 1,004,527 |
| 25 Oct 24 |
188.22000 -4.56 |
195.99 | 186.40 | 194.99 | 1,340,209 |
| 24 Oct 24 |
192.78000 -2.79 |
200.70 | 192.00 | 194.04 | 1,173,899 |
| 23 Oct 24 |
195.57001 -0.23 |
200.98 | 194.24 | 194.81 | 1,117,920 |
| 22 Oct 24 |
195.80000 -1.62 |
204.88 | 193.22 | 198.00 | 1,551,246 |
| 21 Oct 24 |
197.42000 +2.97 |
203.45 | 191.88 | 195.00 | 2,072,925 |
| 18 Oct 24 |
194.45000 +6.21 |
203.98 | 186.28 | 186.85 | 2,059,595 |
| 17 Oct 24 |
188.24001 +1.16 |
192.88 | 185.66 | 186.89 | 1,145,865 |
| 16 Oct 24 |
187.08000 -6.13 |
193.10 | 186.58 | 190.18 | 1,082,923 |
| 15 Oct 24 |
193.21001 -7.79 |
204.87 | 193.21 | 201.00 | 1,197,062 |
| 14 Oct 24 |
201.00000 +12.00 |
202.80 | 186.00 | 190.88 | 1,865,245 |
| 11 Oct 24 |
189.00000 -10.61 |
206.97 | 187.73 | 205.99 | 1,262,647 |
| 10 Oct 24 |
199.61000 -4.73 |
215.87 | 197.22 | 208.99 | 2,157,630 |
| 09 Oct 24 |
204.34000 -18.66 |
238.80 | 201.00 | 210.18 | 3,192,565 |
| 08 Oct 24 |
223.00000 +27.28 |
234.86 | 206.58 | 234.86 | 4,119,936 |
| 30 Sep 24 |
195.72000 +32.62 |
195.72 | 171.00 | 176.00 | 2,791,773 |
| 27 Sep 24 |
163.10001 +12.16 |
163.88 | 152.02 | 155.88 | 570,938 |
| 26 Sep 24 |
150.94000 +6.42 |
150.99 | 142.30 | 144.00 | 1,355,412 |
| 25 Sep 24 |
144.52000 -1.21 |
149.46 | 142.00 | 145.00 | 1,768,037 |
| 24 Sep 24 |
145.73000 -8.72 |
153.00 | 134.55 | 151.37 | 2,993,339 |
| 23 Sep 24 |
154.45000 -3.54 |
158.96 | 152.90 | 158.96 | 1,004,892 |
| 20 Sep 24 |
157.99001 -4.62 |
163.29 | 153.77 | 162.08 | 948,039 |
| 19 Sep 24 |
162.61000 -1.92 |
166.31 | 160.76 | 164.53 | 694,444 |
| 18 Sep 24 |
164.53000 -2.03 |
167.26 | 163.00 | 165.00 | 714,979 |
| 13 Sep 24 |
166.56000 +4.64 |
167.61 | 160.91 | 163.26 | 1,254,493 |
| 12 Sep 24 |
161.92000 +0.32 |
168.50 | 160.06 | 160.06 | 1,139,925 |
| 11 Sep 24 |
161.60001 +9.63 |
162.00 | 150.02 | 151.10 | 1,552,704 |
| 10 Sep 24 |
151.97000 -2.78 |
157.64 | 149.33 | 155.90 | 959,368 |
| 09 Sep 24 |
154.75000 -1.79 |
162.99 | 154.01 | 157.13 | 867,599 |
| 06 Sep 24 |
156.53999 -1.13 |
159.92 | 155.09 | 155.98 | 824,751 |
| 05 Sep 24 |
157.67000 +0.00 |
158.85 | 149.19 | 157.40 | 1,513,417 |
| 04 Sep 24 |
157.67000 -3.59 |
163.88 | 157.00 | 161.97 | 923,043 |
| 03 Sep 24 |
161.25999 -2.36 |
168.98 | 160.66 | 162.81 | 923,630 |
| 02 Sep 24 |
163.62000 -5.67 |
168.48 | 163.36 | 168.17 | 670,643 |
| 30 Aug 24 |
169.28999 +2.46 |
171.50 | 165.03 | 166.83 | 657,205 |
| 29 Aug 24 |
166.83000 -2.91 |
170.70 | 164.00 | 169.54 | 627,810 |
| 28 Aug 24 |
169.74001 -2.26 |
173.51 | 167.08 | 172.88 | 462,310 |
| 27 Aug 24 |
172.00000 -0.91 |
173.01 | 168.18 | 171.94 | 890,017 |
| 26 Aug 24 |
172.91000 -7.07 |
176.60 | 165.03 | 176.58 | 1,013,643 |
| 23 Aug 24 |
179.98000 -2.59 |
183.90 | 176.57 | 183.00 | 448,963 |
| 22 Aug 24 |
182.57001 +4.65 |
183.91 | 177.58 | 177.58 | 578,154 |
| 21 Aug 24 |
177.92000 +1.42 |
181.50 | 174.02 | 174.05 | 506,965 |
| 20 Aug 24 |
176.50000 -4.65 |
179.50 | 174.02 | 178.91 | 497,798 |
| 19 Aug 24 |
181.14999 -4.82 |
186.50 | 180.61 | 185.77 | 541,840 |
| 16 Aug 24 |
185.97000 +6.85 |
186.51 | 177.14 | 177.14 | 699,652 |
| 15 Aug 24 |
179.12000 +5.97 |
180.50 | 171.42 | 175.00 | 590,610 |
| 14 Aug 24 |
173.14999 +0.76 |
174.99 | 169.13 | 171.72 | 389,475 |
| 13 Aug 24 |
172.39000 -0.61 |
173.97 | 169.59 | 173.66 | 326,854 |
| 12 Aug 24 |
173.00000 +3.60 |
174.00 | 168.41 | 170.00 | 414,345 |
| 09 Aug 24 |
169.39999 -2.60 |
173.88 | 167.67 | 172.00 | 692,165 |
| 08 Aug 24 |
172.00000 -3.87 |
177.70 | 171.53 | 174.81 | 621,144 |
| 07 Aug 24 |
175.87000 -0.36 |
177.88 | 172.11 | 174.23 | 745,191 |
| 06 Aug 24 |
176.23000 -2.65 |
180.00 | 171.77 | 178.88 | 942,136 |
| 05 Aug 24 |
178.88000 +0.61 |
185.59 | 175.27 | 179.05 | 1,347,022 |
| 02 Aug 24 |
178.27000 +6.18 |
185.09 | 169.62 | 172.12 | 1,269,024 |
| 01 Aug 24 |
172.09000 +0.49 |
175.84 | 170.18 | 172.51 | 720,196 |
| 31 Jul 24 |
171.60001 +12.09 |
173.42 | 158.34 | 158.82 | 1,354,762 |
| 30 Jul 24 |
159.50999 -4.05 |
164.51 | 156.15 | 163.00 | 968,517 |
| 29 Jul 24 |
163.56000 +1.67 |
166.88 | 159.08 | 162.00 | 1,048,190 |
| 26 Jul 24 |
161.89000 +0.17 |
163.50 | 158.88 | 160.16 | 732,090 |
| 25 Jul 24 |
161.72000 +0.60 |
163.22 | 157.89 | 160.15 | 623,719 |
| 24 Jul 24 |
161.12000 +1.22 |
163.96 | 158.08 | 160.02 | 870,980 |
| 23 Jul 24 |
159.89999 -5.05 |
167.00 | 159.88 | 164.95 | 830,038 |
| 22 Jul 24 |
164.95000 +4.23 |
167.50 | 158.40 | 159.00 | 1,249,472 |
| 19 Jul 24 |
160.72000 -5.16 |
165.90 | 160.13 | 164.30 | 944,004 |
| 18 Jul 24 |
165.88000 +2.45 |
170.50 | 161.26 | 162.38 | 1,189,397 |
| 17 Jul 24 |
163.42999 -1.17 |
167.00 | 162.23 | 167.00 | 617,588 |
| 16 Jul 24 |
164.60001 -2.41 |
168.22 | 163.80 | 165.00 | 780,781 |
| 15 Jul 24 |
167.00999 -4.99 |
173.98 | 165.59 | 172.86 | 917,138 |
| 12 Jul 24 |
172.00000 +10.02 |
173.50 | 161.10 | 161.10 | 1,507,636 |
| 11 Jul 24 |
161.98000 -8.95 |
170.91 | 159.33 | 170.00 | 1,851,551 |
| 10 Jul 24 |
170.92999 +0.29 |
172.50 | 167.63 | 170.00 | 712,975 |
| 09 Jul 24 |
170.64000 -1.79 |
172.80 | 166.47 | 169.80 | 1,298,407 |
| 08 Jul 24 |
172.42999 -12.39 |
185.00 | 171.00 | 184.52 | 1,474,470 |
| 05 Jul 24 |
184.82001 +9.40 |
185.41 | 172.55 | 175.42 | 1,349,600 |
| 04 Jul 24 |
175.42000 +0.62 |
180.00 | 173.33 | 175.01 | 646,119 |
| 03 Jul 24 |
174.80000 -4.80 |
180.52 | 174.01 | 176.56 | 583,576 |
| 02 Jul 24 |
179.60001 -5.96 |
188.75 | 176.72 | 185.56 | 1,249,327 |
| 01 Jul 24 |
185.56000 +4.16 |
186.86 | 179.12 | 180.01 | 596,162 |
| 28 Jun 24 |
181.39999 -3.77 |
187.27 | 180.00 | 184.52 | 821,629 |
| 27 Jun 24 |
185.17000 -4.04 |
189.00 | 184.00 | 186.91 | 580,522 |
| 26 Jun 24 |
189.21001 +1.76 |
190.02 | 184.20 | 186.20 | 731,123 |
| 25 Jun 24 |
187.45000 -5.62 |
195.15 | 186.75 | 192.36 | 922,030 |
| 24 Jun 24 |
193.07001 -0.63 |
198.86 | 188.84 | 189.00 | 851,653 |
| 21 Jun 24 |
193.70000 -1.30 |
196.30 | 191.28 | 192.74 | 827,862 |
| 20 Jun 24 |
195.00000 -2.84 |
201.85 | 194.60 | 197.84 | 1,017,159 |
| 19 Jun 24 |
197.84000 +1.11 |
199.99 | 195.88 | 196.70 | 1,152,972 |
| 18 Jun 24 |
196.73000 -5.16 |
203.92 | 190.10 | 203.91 | 1,835,511 |
| 17 Jun 24 |
201.89000 +4.95 |
204.30 | 195.19 | 196.13 | 2,053,113 |
| 14 Jun 24 |
196.94000 -10.88 |
214.14 | 193.00 | 209.18 | 4,379,382 |
| 13 Jun 24 |
207.82001 +3.65 |
212.88 | 204.02 | 206.99 | 1,908,952 |
| 12 Jun 24 |
204.17000 -1.45 |
206.62 | 199.10 | 206.00 | 1,965,230 |
| 11 Jun 24 |
205.62000 -1.33 |
215.71 | 196.62 | 206.90 | 2,029,047 |
| 07 Jun 24 |
206.95000 -0.04 |
208.88 | 199.00 | 203.20 | 1,310,520 |
| 06 Jun 24 |
206.99001 +2.71 |
207.00 | 200.32 | 202.50 | 1,308,230 |
| 05 Jun 24 |
204.28000 +11.28 |
209.10 | 189.89 | 192.11 | 1,712,058 |
| 04 Jun 24 |
193.00000 +9.04 |
194.58 | 182.01 | 183.50 | 2,197,536 |
| 03 Jun 24 |
183.96001 +7.98 |
187.00 | 176.00 | 177.50 | 2,488,574 |
| 31 May 24 |
175.98000 +3.09 |
180.89 | 173.31 | 173.90 | 1,365,566 |
| 30 May 24 |
172.89000 -3.00 |
178.50 | 172.18 | 175.89 | 919,288 |
| 29 May 24 |
175.89000 -2.24 |
180.98 | 174.62 | 178.12 | 1,188,179 |
| 28 May 24 |
178.13000 -1.66 |
180.45 | 174.11 | 178.80 | 863,141 |
| 27 May 24 |
179.78999 +0.17 |
181.13 | 175.00 | 178.50 | 1,219,687 |
| 24 May 24 |
179.62000 -2.38 |
184.80 | 179.26 | 181.20 | 685,772 |
| 23 May 24 |
182.00000 -1.50 |
186.34 | 178.52 | 182.00 | 1,028,309 |
| 22 May 24 |
183.50000 -1.38 |
187.67 | 181.99 | 184.90 | 1,248,413 |
| 21 May 24 |
184.88000 +4.86 |
185.31 | 178.07 | 181.00 | 1,399,961 |
| 20 May 24 |
180.02000 -11.22 |
190.99 | 176.00 | 187.12 | 2,682,292 |
| 17 May 24 |
191.24001 +1.73 |
194.60 | 189.01 | 189.47 | 926,459 |
| 16 May 24 |
189.50999 -4.57 |
193.93 | 186.98 | 193.50 | 1,438,623 |
| 15 May 24 |
194.08000 +4.74 |
200.30 | 186.00 | 189.00 | 1,989,379 |
| 14 May 24 |
189.34000 +3.18 |
193.02 | 185.50 | 185.50 | 1,768,163 |
| 13 May 24 |
186.16000 -7.95 |
205.44 | 184.91 | 191.00 | 2,559,222 |
| 10 May 24 |
194.11000 +11.09 |
199.51 | 180.89 | 181.00 | 2,152,125 |
| 09 May 24 |
183.02000 -1.97 |
184.71 | 178.00 | 184.00 | 1,732,841 |
| 08 May 24 |
184.99001 +10.52 |
188.00 | 172.06 | 173.00 | 2,706,225 |
| 07 May 24 |
174.47000 -4.38 |
181.59 | 168.80 | 180.50 | 2,595,372 |
| 06 May 24 |
178.85001 +24.19 |
182.86 | 154.68 | 159.29 | 2,923,395 |
| 30 Apr 24 |
154.66000 +1.66 |
159.10 | 147.00 | 149.94 | 1,751,120 |
| 29 Apr 24 |
153.00000 +8.56 |
171.88 | 145.45 | 171.88 | 2,812,781 |
| 26 Apr 24 |
144.44000 +5.83 |
144.80 | 136.89 | 136.89 | 883,500 |
| 25 Apr 24 |
138.61000 +3.95 |
139.19 | 130.32 | 130.32 | 891,493 |
| 24 Apr 24 |
134.66000 +0.66 |
139.84 | 130.48 | 133.20 | 891,076 |
| 23 Apr 24 |
134.00000 +11.69 |
134.11 | 120.78 | 122.00 | 1,036,675 |
| 22 Apr 24 |
122.31000 +3.14 |
124.03 | 118.30 | 124.01 | 497,857 |
| 19 Apr 24 |
119.17000 +0.09 |
119.56 | 116.49 | 118.23 | 494,949 |
| 18 Apr 24 |
119.08000 +2.86 |
121.87 | 113.89 | 116.57 | 585,064 |
| 17 Apr 24 |
116.22000 -2.87 |
122.66 | 115.51 | 120.00 | 702,896 |
| 16 Apr 24 |
119.09000 -5.92 |
125.01 | 115.88 | 125.01 | 968,486 |
| 15 Apr 24 |
125.01000 -5.37 |
131.08 | 123.51 | 130.38 | 879,445 |
| 12 Apr 24 |
130.38000 +2.08 |
132.99 | 126.68 | 129.12 | 717,403 |
| 11 Apr 24 |
128.30000 +1.30 |
128.96 | 125.10 | 125.34 | 483,155 |
| 10 Apr 24 |
127.00000 -2.33 |
130.73 | 126.00 | 126.02 | 733,108 |
| 09 Apr 24 |
129.33000 +3.21 |
129.41 | 122.01 | 124.00 | 846,279 |
| 08 Apr 24 |
126.12000 +2.43 |
130.63 | 123.02 | 123.02 | 992,046 |
| 03 Apr 24 |
123.69000 +4.15 |
124.95 | 120.00 | 120.08 | 719,634 |
| 02 Apr 24 |
119.54000 -1.49 |
121.50 | 118.33 | 120.50 | 643,247 |
| 01 Apr 24 |
121.03000 -4.54 |
128.48 | 119.31 | 128.48 | 923,882 |
| 29 Mar 24 |
125.57000 +0.48 |
127.00 | 122.82 | 124.00 | 340,384 |
| 28 Mar 24 |
125.09000 +0.04 |
127.96 | 123.50 | 126.98 | 672,235 |
| 27 Mar 24 |
125.05000 -1.95 |
128.98 | 125.05 | 125.37 | 600,455 |
| 26 Mar 24 |
127.00000 +0.92 |
127.97 | 123.50 | 125.01 | 853,803 |
| 25 Mar 24 |
126.08000 -2.46 |
131.00 | 123.04 | 125.71 | 1,572,742 |
| 22 Mar 24 |
128.53999 -5.17 |
133.00 | 125.29 | 132.03 | 1,558,684 |
| 21 Mar 24 |
133.71001 -6.59 |
140.00 | 133.38 | 140.00 | 1,141,282 |
| 20 Mar 24 |
140.30000 +1.64 |
142.00 | 137.50 | 137.50 | 914,108 |
| 19 Mar 24 |
138.66000 -0.20 |
140.82 | 136.60 | 138.00 | 673,867 |
| 18 Mar 24 |
138.86000 -1.15 |
141.57 | 136.79 | 140.00 | 747,629 |
| 15 Mar 24 |
140.00999 +6.72 |
142.00 | 128.06 | 129.26 | 1,416,230 |
| 14 Mar 24 |
133.28999 +11.89 |
145.10 | 130.08 | 135.00 | 2,485,872 |
| 13 Mar 24 |
121.40000 +3.97 |
123.80 | 115.37 | 117.43 | 1,379,751 |
| 12 Mar 24 |
117.43000 +0.93 |
118.86 | 115.00 | 115.55 | 868,158 |
| 11 Mar 24 |
116.50000 +3.60 |
125.70 | 111.01 | 125.69 | 1,216,317 |
| 08 Mar 24 |
112.90000 +5.05 |
113.98 | 106.03 | 107.00 | 1,107,920 |
| 07 Mar 24 |
107.85000 -7.06 |
115.60 | 107.33 | 114.98 | 1,052,463 |
| 06 Mar 24 |
114.91000 -1.65 |
118.10 | 114.14 | 115.36 | 575,968 |
| 05 Mar 24 |
116.56000 -2.54 |
118.99 | 116.02 | 118.79 | 589,228 |
| 04 Mar 24 |
119.10000 -0.08 |
121.03 | 114.00 | 116.90 | 1,151,298 |
| 01 Mar 24 |
119.18000 -6.37 |
125.59 | 115.03 | 124.98 | 1,671,771 |
| 29 Feb 24 |
125.55000 +2.16 |
127.44 | 119.20 | 122.51 | 979,976 |
| 28 Feb 24 |
123.39000 +4.73 |
128.86 | 121.50 | 121.50 | 1,641,402 |
| 27 Feb 24 |
118.66000 -0.42 |
120.00 | 116.10 | 116.83 | 750,643 |
| 26 Feb 24 |
119.08000 +3.28 |
121.00 | 113.91 | 115.80 | 1,177,883 |
| 23 Feb 24 |
115.80000 +1.97 |
116.50 | 110.64 | 112.36 | 843,762 |
| 22 Feb 24 |
113.83000 +0.27 |
115.50 | 112.00 | 113.95 | 503,311 |
| 21 Feb 24 |
113.56000 -2.89 |
116.93 | 111.01 | 115.00 | 645,516 |
| 20 Feb 24 |
116.45000 +0.14 |
119.29 | 114.57 | 117.00 | 752,594 |
| 19 Feb 24 |
116.31000 -0.93 |
122.18 | 114.10 | 122.00 | 586,912 |
| 08 Feb 24 |
117.24000 +0.04 |
120.69 | 114.03 | 115.31 | 965,328 |
| 07 Feb 24 |
117.20000 -1.31 |
122.05 | 115.00 | 115.88 | 1,750,405 |
| 06 Feb 24 |
118.51000 +16.70 |
118.79 | 97.00 | 97.00 | 1,771,173 |
| 05 Feb 24 |
101.81000 -3.49 |
106.85 | 96.21 | 106.85 | 1,275,714 |
| 02 Feb 24 |
105.30000 -2.30 |
111.02 | 103.06 | 109.75 | 776,363 |
| 01 Feb 24 |
107.60000 +0.72 |
112.00 | 104.66 | 105.29 | 849,123 |
| 31 Jan 24 |
106.88000 -4.65 |
114.35 | 106.19 | 111.28 | 744,508 |
| 30 Jan 24 |
111.53000 -2.77 |
118.10 | 110.01 | 118.10 | 629,666 |
| 29 Jan 24 |
114.30000 -1.34 |
119.80 | 114.30 | 116.00 | 786,031 |
| 26 Jan 24 |
115.64000 -1.35 |
121.60 | 114.96 | 115.97 | 955,348 |
| 25 Jan 24 |
116.99000 +0.43 |
119.35 | 113.81 | 115.25 | 970,954 |
| 24 Jan 24 |
116.56000 -0.59 |
119.01 | 114.10 | 119.01 | 632,031 |
| 23 Jan 24 |
117.15000 +4.77 |
118.50 | 112.05 | 113.38 | 1,185,585 |
| 22 Jan 24 |
112.38000 -5.24 |
122.52 | 110.96 | 118.60 | 982,577 |
| 19 Jan 24 |
117.62000 -2.05 |
123.16 | 117.28 | 119.50 | 616,495 |
| 18 Jan 24 |
119.67000 -2.22 |
121.74 | 115.09 | 120.70 | 1,281,449 |
| 17 Jan 24 |
121.89000 -4.58 |
127.50 | 120.88 | 124.21 | 409,562 |
| 16 Jan 24 |
126.47000 -2.03 |
129.12 | 124.77 | 128.50 | 634,022 |
| 15 Jan 24 |
128.50000 +2.70 |
129.88 | 124.34 | 126.17 | 1,256,205 |
| 12 Jan 24 |
125.80000 -0.90 |
128.77 | 125.05 | 126.62 | 460,386 |
| 11 Jan 24 |
126.70000 -0.97 |
129.30 | 126.00 | 126.08 | 674,101 |
| 10 Jan 24 |
127.67000 -0.57 |
128.80 | 125.96 | 126.78 | 1,027,165 |
| 09 Jan 24 |
128.24001 +2.98 |
131.51 | 123.45 | 125.99 | 2,206,644 |
| 08 Jan 24 |
125.26000 -3.09 |
131.46 | 119.69 | 119.90 | 2,525,414 |
| 05 Jan 24 |
128.35001 -8.47 |
138.83 | 128.35 | 135.10 | 2,181,160 |
| 04 Jan 24 |
136.82001 -2.17 |
138.75 | 134.38 | 138.75 | 800,977 |
| 03 Jan 24 |
138.99001 -3.01 |
142.00 | 135.00 | 142.00 | 1,208,983 |
| 02 Jan 24 |
142.00000 +2.10 |
144.50 | 138.18 | 141.50 | 1,396,590 |
| 29 Dec 23 |
139.89999 -1.60 |
143.09 | 137.80 | 140.48 | 1,222,794 |
| 28 Dec 23 |
141.50000 -3.48 |
143.08 | 137.51 | 143.08 | 1,442,726 |
| 27 Dec 23 |
144.98000 +0.21 |
146.46 | 137.20 | 141.00 | 1,272,450 |
| 26 Dec 23 |
144.77000 +12.38 |
146.21 | 132.49 | 133.00 | 2,486,308 |
| 25 Dec 23 |
132.39000 +5.93 |
134.95 | 125.39 | 126.16 | 2,148,533 |
| 22 Dec 23 |
126.46000 -0.74 |
129.04 | 124.00 | 125.50 | 1,780,910 |
| 21 Dec 23 |
127.20000 +1.73 |
127.93 | 121.88 | 125.00 | 2,368,200 |
| 20 Dec 23 |
125.47000 -2.61 |
127.43 | 122.20 | 127.00 | 1,384,340 |
| 19 Dec 23 |
128.08000 -0.92 |
134.00 | 126.20 | 129.50 | 1,794,025 |
| 18 Dec 23 |
129.00000 -6.00 |
136.73 | 128.15 | 132.59 | 1,749,028 |
| 15 Dec 23 |
135.00000 -7.00 |
142.28 | 133.60 | 141.76 | 2,485,587 |
| 14 Dec 23 |
142.00000 -11.00 |
149.00 | 136.21 | 147.50 | 3,617,767 |
| 13 Dec 23 |
153.00000 +21.89 |
157.33 | 143.51 | 157.33 | 5,950,052 |
| 12 Dec 23 |
131.11000 +21.85 |
131.11 | 131.11 | 131.11 | 592,089 |
| 11 Dec 23 |
109.26000 +2.36 |
110.98 | 105.99 | 105.99 | 2,185,745 |
| 08 Dec 23 |
106.90000 -4.75 |
110.87 | 104.70 | 110.00 | 3,360,137 |
| 07 Dec 23 |
111.65000 -4.83 |
117.97 | 110.53 | 116.47 | 1,881,513 |
| 06 Dec 23 |
116.48000 -3.51 |
126.75 | 114.80 | 121.00 | 2,231,699 |
| 05 Dec 23 |
119.99000 +7.89 |
122.80 | 111.95 | 111.95 | 1,602,338 |
| 04 Dec 23 |
112.10000 +0.89 |
115.68 | 109.44 | 111.00 | 999,209 |
| 01 Dec 23 |
111.21000 +1.58 |
112.85 | 108.64 | 109.63 | 633,371 |
| 30 Nov 23 |
109.63000 -1.37 |
112.17 | 107.09 | 108.05 | 692,509 |
| 29 Nov 23 |
111.00000 +1.40 |
111.69 | 107.02 | 110.50 | 1,111,467 |
| 28 Nov 23 |
109.60000 +2.70 |
110.49 | 106.04 | 106.66 | 1,147,703 |
| 27 Nov 23 |
106.90000 -5.95 |
114.86 | 106.10 | 112.75 | 1,436,945 |
| 24 Nov 23 |
112.85000 -1.13 |
113.30 | 107.93 | 112.00 | 1,235,101 |
| 23 Nov 23 |
113.98000 +6.98 |
115.00 | 106.00 | 106.00 | 1,110,972 |
| 22 Nov 23 |
107.00000 +4.54 |
108.65 | 100.99 | 101.74 | 989,713 |
| 21 Nov 23 |
102.46000 +2.25 |
103.80 | 98.08 | 100.00 | 725,589 |
| 20 Nov 23 |
100.21000 +0.22 |
105.70 | 97.63 | 105.70 | 984,017 |
| 17 Nov 23 |
99.99000 +5.46 |
99.99 | 92.80 | 93.88 | 897,330 |
| 16 Nov 23 |
94.53000 -0.47 |
96.50 | 92.00 | 94.71 | 474,184 |
| 15 Nov 23 |
95.00000 +2.27 |
95.77 | 93.05 | 94.98 | 583,502 |
| 14 Nov 23 |
92.73000 +1.23 |
94.00 | 90.31 | 91.93 | 666,778 |
| 13 Nov 23 |
91.50000 -2.00 |
94.88 | 90.39 | 94.88 | 658,822 |
| 10 Nov 23 |
93.50000 +0.50 |
98.00 | 92.00 | 92.02 | 868,162 |
| 09 Nov 23 |
93.00000 -0.55 |
95.00 | 91.50 | 93.11 | 560,443 |
| 08 Nov 23 |
93.55000 +0.15 |
94.89 | 91.47 | 93.09 | 569,458 |
| 07 Nov 23 |
93.40000 +0.57 |
94.50 | 91.34 | 92.01 | 480,400 |
| 06 Nov 23 |
92.83000 +4.03 |
95.03 | 89.99 | 90.40 | 984,769 |
| 03 Nov 23 |
88.80000 -0.71 |
91.87 | 88.30 | 89.00 | 451,975 |
| 02 Nov 23 |
89.51000 +0.06 |
91.00 | 88.15 | 88.99 | 411,287 |
| 01 Nov 23 |
89.45000 +0.87 |
90.05 | 86.42 | 90.05 | 653,319 |
| 31 Oct 23 |
88.58000 +2.38 |
92.56 | 85.08 | 86.20 | 863,109 |
| 30 Oct 23 |
86.20000 +0.20 |
89.47 | 83.21 | 87.94 | 1,023,695 |
| 27 Oct 23 |
86.00000 +4.00 |
86.86 | 79.80 | 80.00 | 1,102,536 |
| 26 Oct 23 |
82.00000 +1.30 |
82.60 | 78.08 | 80.60 | 1,032,078 |
| 25 Oct 23 |
80.70000 -0.55 |
82.40 | 76.32 | 80.90 | 1,698,605 |
| 24 Oct 23 |
81.25000 -3.95 |
84.56 | 79.18 | 84.56 | 1,931,421 |
| 23 Oct 23 |
85.20000 -6.19 |
90.01 | 82.00 | 90.01 | 1,726,456 |
| 20 Oct 23 |
91.39000 +0.94 |
93.04 | 89.99 | 90.26 | 568,873 |
| 19 Oct 23 |
90.45000 -0.19 |
91.63 | 88.36 | 90.26 | 350,225 |
| 18 Oct 23 |
90.64000 -0.38 |
91.99 | 89.56 | 91.29 | 309,706 |
| 17 Oct 23 |
91.02000 -0.89 |
91.85 | 88.57 | 91.85 | 567,429 |
| 16 Oct 23 |
91.91000 -2.45 |
95.95 | 90.29 | 94.61 | 738,833 |
| 13 Oct 23 |
94.36000 +0.36 |
96.80 | 93.24 | 93.99 | 471,682 |
| 12 Oct 23 |
94.00000 +1.40 |
98.45 | 92.92 | 93.51 | 677,504 |
| 11 Oct 23 |
92.60000 +0.11 |
95.25 | 92.04 | 93.49 | 574,975 |
| 10 Oct 23 |
92.49000 -1.68 |
95.08 | 91.64 | 95.08 | 434,445 |
| 09 Oct 23 |
94.17000 -1.83 |
95.95 | 91.60 | 94.00 | 826,873 |
| 28 Sep 23 |
96.00000 -0.50 |
97.90 | 93.93 | 95.80 | 722,723 |
| 27 Sep 23 |
96.50000 -1.90 |
98.49 | 93.93 | 98.31 | 639,691 |
| 26 Sep 23 |
98.40000 +0.09 |
99.12 | 96.49 | 99.12 | 559,090 |
| 25 Sep 23 |
98.31000 -0.30 |
98.66 | 95.95 | 98.40 | 560,364 |
| 22 Sep 23 |
98.61000 +3.80 |
99.18 | 93.08 | 95.30 | 594,704 |
| 21 Sep 23 |
94.81000 -1.96 |
97.68 | 93.44 | 97.68 | 467,453 |
| 20 Sep 23 |
96.77000 +0.71 |
97.76 | 93.10 | 95.17 | 520,568 |
| 19 Sep 23 |
96.06000 +0.55 |
96.97 | 93.61 | 96.50 | 483,051 |
| 18 Sep 23 |
95.51000 +0.36 |
98.80 | 93.50 | 95.28 | 595,220 |
| 15 Sep 23 |
95.15000 +2.06 |
99.00 | 92.01 | 93.00 | 684,648 |
| 14 Sep 23 |
93.09000 -1.52 |
96.06 | 92.62 | 95.00 | 516,966 |
| 13 Sep 23 |
94.61000 +2.41 |
95.44 | 90.90 | 93.98 | 849,999 |
| 12 Sep 23 |
92.20000 +0.20 |
93.72 | 90.50 | 93.72 | 566,443 |
| 11 Sep 23 |
92.00000 +4.80 |
94.80 | 87.21 | 90.62 | 1,567,323 |
| 08 Sep 23 |
87.20000 +2.34 |
88.78 | 83.94 | 83.94 | 772,356 |
| 07 Sep 23 |
84.86000 +0.38 |
85.55 | 83.00 | 83.80 | 636,731 |
| 06 Sep 23 |
84.48000 -2.91 |
87.99 | 83.20 | 87.99 | 768,836 |
| 05 Sep 23 |
87.39000 +0.21 |
88.88 | 86.56 | 86.57 | 486,180 |
| 04 Sep 23 |
87.18000 -3.82 |
89.58 | 85.00 | 88.20 | 1,095,545 |
| 01 Sep 23 |
91.00000 -1.15 |
91.80 | 86.00 | 91.80 | 975,178 |
| 31 Aug 23 |
92.15000 -1.38 |
93.50 | 90.03 | 93.50 | 286,636 |
| 30 Aug 23 |
93.53000 +0.03 |
97.38 | 91.20 | 93.40 | 722,285 |
| 29 Aug 23 |
93.50000 +4.31 |
93.95 | 85.83 | 88.48 | 557,977 |
| 28 Aug 23 |
89.19000 -0.48 |
102.86 | 84.11 | 102.86 | 712,984 |
| 25 Aug 23 |
89.67000 -2.33 |
92.00 | 88.59 | 91.26 | 389,706 |
| 24 Aug 23 |
92.00000 +4.63 |
94.43 | 85.46 | 86.26 | 786,681 |
| 23 Aug 23 |
87.37000 -0.13 |
88.30 | 84.60 | 87.50 | 500,058 |
| 22 Aug 23 |
87.50000 +1.58 |
87.77 | 83.57 | 86.99 | 561,734 |
| 21 Aug 23 |
85.92000 +1.93 |
87.76 | 82.50 | 85.60 | 633,451 |
| 18 Aug 23 |
83.99000 -0.17 |
86.50 | 82.33 | 84.44 | 491,745 |
| 17 Aug 23 |
84.16000 -0.20 |
85.00 | 82.86 | 84.00 | 414,478 |
| 16 Aug 23 |
84.36000 +0.97 |
89.88 | 81.82 | 81.82 | 1,267,521 |
| 15 Aug 23 |
83.39000 -1.01 |
86.87 | 82.43 | 84.39 | 507,214 |
| 14 Aug 23 |
84.40000 +2.31 |
86.55 | 80.04 | 85.20 | 791,801 |
| 11 Aug 23 |
82.09000 -0.91 |
84.15 | 81.22 | 82.80 | 245,903 |
| 10 Aug 23 |
83.00000 -1.98 |
85.00 | 81.61 | 85.00 | 519,729 |
| 09 Aug 23 |
84.98000 +3.72 |
86.61 | 80.99 | 81.87 | 929,782 |
| 08 Aug 23 |
81.26000 +0.28 |
83.05 | 78.73 | 78.98 | 702,836 |
| 07 Aug 23 |
80.98000 -4.30 |
84.10 | 78.23 | 84.00 | 1,316,513 |
| 04 Aug 23 |
85.28000 -2.78 |
88.34 | 84.22 | 86.37 | 460,770 |
| 03 Aug 23 |
88.06000 +2.38 |
90.00 | 84.37 | 84.37 | 597,987 |
| 02 Aug 23 |
85.68000 -0.92 |
86.65 | 83.88 | 85.80 | 838,013 |
| 01 Aug 23 |
86.60000 -2.40 |
90.99 | 85.30 | 87.67 | 727,284 |
| 31 Jul 23 |
89.00000 -5.51 |
95.79 | 85.77 | 95.13 | 1,139,982 |
| 28 Jul 23 |
94.51000 +5.23 |
97.00 | 87.00 | 89.97 | 1,437,578 |
| 27 Jul 23 |
89.28000 +2.88 |
90.18 | 86.00 | 86.00 | 950,984 |
| 26 Jul 23 |
86.40000 -2.51 |
89.80 | 84.50 | 89.80 | 1,072,822 |
| 25 Jul 23 |
88.91000 +1.62 |
91.97 | 85.00 | 87.51 | 951,706 |
| 24 Jul 23 |
87.29000 +6.29 |
88.13 | 81.84 | 81.84 | 1,513,574 |
| 21 Jul 23 |
81.00000 -7.31 |
88.88 | 80.00 | 88.00 | 2,769,910 |
| 20 Jul 23 |
88.31000 -4.07 |
93.77 | 86.50 | 93.77 | 1,076,521 |
| 19 Jul 23 |
92.38000 +1.53 |
95.99 | 88.91 | 89.99 | 528,677 |
| 18 Jul 23 |
90.85000 -0.15 |
92.13 | 90.00 | 90.99 | 297,722 |
| 17 Jul 23 |
91.00000 -0.91 |
92.50 | 89.00 | 92.50 | 391,965 |
| 14 Jul 23 |
91.91000 +1.88 |
92.50 | 88.11 | 88.50 | 892,786 |
| 13 Jul 23 |
90.03000 +5.01 |
91.44 | 85.89 | 85.89 | 834,986 |
| 12 Jul 23 |
85.02000 -0.97 |
86.50 | 84.31 | 86.00 | 427,727 |
| 11 Jul 23 |
85.99000 +1.53 |
86.94 | 82.59 | 85.30 | 774,462 |
| 10 Jul 23 |
84.46000 -3.45 |
89.00 | 82.18 | 84.61 | 1,061,184 |
| 07 Jul 23 |
87.91000 +2.90 |
90.69 | 83.08 | 83.65 | 1,660,215 |
| 06 Jul 23 |
85.01000 +1.31 |
87.00 | 82.21 | 83.63 | 1,571,862 |
| 05 Jul 23 |
83.70000 -3.60 |
87.61 | 81.09 | 87.49 | 1,614,668 |
| 04 Jul 23 |
87.30000 +7.13 |
96.19 | 77.88 | 79.66 | 2,079,555 |
| 03 Jul 23 |
80.17000 +7.81 |
82.99 | 72.01 | 73.00 | 1,978,509 |
| 30 Jun 23 |
72.36000 -0.79 |
75.94 | 71.10 | 72.01 | 534,394 |
| 29 Jun 23 |
73.15000 -1.38 |
75.88 | 72.50 | 73.86 | 314,256 |
| 28 Jun 23 |
74.53000 +0.36 |
75.35 | 72.93 | 73.74 | 354,183 |
| 27 Jun 23 |
74.17000 +2.35 |
76.50 | 71.01 | 73.04 | 961,665 |
| 26 Jun 23 |
71.82000 -5.61 |
77.39 | 71.65 | 77.29 | 763,472 |
| 21 Jun 23 |
77.43000 +1.23 |
79.48 | 74.73 | 76.00 | 959,155 |
| 20 Jun 23 |
76.20000 +0.08 |
77.09 | 75.01 | 75.90 | 532,968 |
| 19 Jun 23 |
76.12000 -1.58 |
78.79 | 75.00 | 76.00 | 685,520 |
| 16 Jun 23 |
77.70000 +4.10 |
79.51 | 73.48 | 73.48 | 1,394,520 |
| 15 Jun 23 |
73.60000 +1.11 |
74.49 | 71.98 | 72.33 | 519,677 |
| 14 Jun 23 |
72.49000 -2.63 |
75.88 | 71.90 | 75.50 | 988,481 |
| 13 Jun 23 |
75.12000 -1.88 |
78.15 | 74.23 | 78.15 | 871,630 |
| 12 Jun 23 |
77.00000 -1.74 |
80.00 | 76.76 | 78.01 | 470,018 |
| 09 Jun 23 |
78.74000 +4.24 |
80.75 | 73.40 | 74.49 | 1,237,256 |
| 08 Jun 23 |
74.50000 -2.96 |
78.10 | 73.26 | 78.10 | 1,236,089 |
| 07 Jun 23 |
77.46000 +0.84 |
78.68 | 75.61 | 76.23 | 1,077,106 |
| 06 Jun 23 |
76.62000 -3.78 |
81.49 | 74.13 | 80.40 | 2,088,903 |
| 05 Jun 23 |
80.40000 -0.43 |
82.17 | 79.36 | 80.86 | 802,852 |
| 02 Jun 23 |
80.83000 -0.07 |
82.40 | 79.80 | 82.06 | 794,209 |
| 01 Jun 23 |
80.90000 -1.77 |
82.37 | 78.77 | 82.37 | 1,396,861 |
| 31 May 23 |
82.67000 +0.42 |
86.60 | 81.44 | 81.44 | 1,606,943 |
| 30 May 23 |
82.25000 -0.40 |
83.31 | 80.84 | 81.58 | 1,567,344 |
| 29 May 23 |
82.65000 -10.85 |
95.00 | 81.28 | 91.78 | 3,032,852 |
| 26 May 23 |
93.50000 -0.75 |
97.57 | 92.28 | 92.35 | 997,339 |
| 25 May 23 |
94.25000 +2.84 |
94.51 | 89.00 | 89.21 | 747,394 |
| 24 May 23 |
91.41000 -3.20 |
95.01 | 89.10 | 95.01 | 1,010,355 |
| 23 May 23 |
94.61000 -1.04 |
97.20 | 93.21 | 95.65 | 738,164 |
| 22 May 23 |
95.65000 +0.21 |
96.99 | 93.05 | 95.30 | 665,031 |
| 19 May 23 |
95.44000 -0.48 |
96.49 | 93.35 | 95.92 | 816,158 |
| 18 May 23 |
95.92000 +0.91 |
96.49 | 93.61 | 95.01 | 765,202 |
| 17 May 23 |
95.01000 -0.09 |
95.59 | 92.18 | 94.09 | 982,720 |
| 16 May 23 |
95.10000 -0.01 |
101.00 | 94.81 | 96.06 | 1,680,111 |
| 15 May 23 |
95.11000 -4.89 |
101.69 | 94.11 | 99.48 | 1,370,705 |
| 12 May 23 |
100.00000 -3.00 |
105.41 | 98.00 | 99.19 | 2,244,192 |
| 11 May 23 |
103.00000 +17.17 |
103.00 | 86.18 | 87.19 | 2,701,956 |
| 10 May 23 |
85.83000 +2.81 |
87.65 | 81.96 | 82.66 | 1,250,387 |
| 09 May 23 |
83.02000 -4.97 |
87.70 | 82.00 | 87.00 | 1,553,351 |
| 08 May 23 |
87.99000 -7.27 |
95.58 | 85.79 | 95.39 | 2,542,785 |
| 05 May 23 |
95.26000 -6.74 |
101.95 | 95.25 | 101.95 | 1,032,241 |
| 04 May 23 |
102.00000 +0.63 |
105.90 | 97.00 | 100.00 | 1,517,266 |
| 28 Apr 23 |
101.37000 +3.31 |
106.50 | 95.33 | 98.00 | 1,947,165 |
| 27 Apr 23 |
98.06000 +7.56 |
101.50 | 88.22 | 90.50 | 1,776,234 |
| 26 Apr 23 |
90.50000 +0.37 |
94.00 | 87.16 | 91.00 | 1,313,826 |
| 25 Apr 23 |
90.13000 -5.75 |
94.00 | 88.00 | 93.71 | 1,564,010 |
| 24 Apr 23 |
95.88000 -1.17 |
100.08 | 91.81 | 98.69 | 2,065,107 |
| 21 Apr 23 |
97.05000 +9.60 |
103.88 | 86.10 | 87.75 | 3,242,886 |
| 20 Apr 23 |
87.45000 +0.47 |
89.50 | 84.33 | 87.00 | 1,164,904 |
| 19 Apr 23 |
86.98000 -0.22 |
87.80 | 82.37 | 85.30 | 1,585,849 |
| 18 Apr 23 |
87.20000 +2.30 |
88.48 | 82.53 | 84.71 | 2,144,950 |
| 17 Apr 23 |
84.90000 +2.59 |
87.28 | 78.05 | 80.00 | 2,412,334 |
| 14 Apr 23 |
82.31000 -4.99 |
92.00 | 80.15 | 88.00 | 2,383,414 |
| 13 Apr 23 |
87.30000 +7.70 |
88.50 | 78.05 | 78.98 | 2,717,492 |
| 12 Apr 23 |
79.60000 -2.44 |
83.65 | 78.00 | 80.96 | 1,904,744 |
| 11 Apr 23 |
82.04000 -4.16 |
90.48 | 80.52 | 84.00 | 2,626,746 |
| 10 Apr 23 |
86.20000 +11.79 |
88.50 | 73.80 | 74.41 | 2,627,847 |
| 07 Apr 23 |
74.41000 +3.93 |
77.48 | 71.00 | 71.00 | 2,504,945 |
| 06 Apr 23 |
70.48000 +6.46 |
73.50 | 63.93 | 64.90 | 1,922,927 |
| 04 Apr 23 |
64.02000 +0.48 |
64.45 | 61.11 | 64.45 | 1,067,106 |
| 03 Apr 23 |
63.54000 -1.85 |
66.80 | 62.56 | 64.90 | 1,249,129 |
| 31 Mar 23 |
65.39000 -1.88 |
67.00 | 64.28 | 66.30 | 1,064,426 |
| 30 Mar 23 |
67.27000 -0.91 |
70.28 | 65.66 | 68.93 | 907,318 |
| 29 Mar 23 |
68.18000 +1.38 |
68.40 | 65.01 | 67.80 | 572,780 |
| 28 Mar 23 |
66.80000 -3.18 |
68.98 | 66.11 | 68.88 | 786,918 |
| 27 Mar 23 |
69.98000 +1.49 |
70.84 | 66.50 | 67.00 | 1,151,126 |
| 24 Mar 23 |
68.49000 -2.21 |
71.87 | 67.21 | 70.08 | 847,312 |
| 23 Mar 23 |
70.70000 -1.90 |
73.47 | 67.64 | 73.08 | 1,530,089 |
| 22 Mar 23 |
72.60000 -2.90 |
77.00 | 72.43 | 75.51 | 986,000 |
| 21 Mar 23 |
75.50000 -1.51 |
79.79 | 75.00 | 76.90 | 1,043,103 |
| 20 Mar 23 |
77.01000 -1.09 |
78.10 | 72.78 | 76.74 | 1,653,292 |
| 17 Mar 23 |
78.10000 -2.00 |
78.84 | 75.68 | 78.00 | 1,948,489 |
| 16 Mar 23 |
80.10000 +2.10 |
83.52 | 77.03 | 78.60 | 2,666,756 |
| 15 Mar 23 |
78.00000 +0.52 |
82.00 | 74.28 | 74.28 | 2,658,378 |
| 14 Mar 23 |
77.48000 +12.91 |
77.48 | 66.21 | 66.45 | 2,731,420 |
| 13 Mar 23 |
64.57000 +1.15 |
68.76 | 64.31 | 64.50 | 1,172,703 |
| 10 Mar 23 |
63.42000 -3.28 |
66.60 | 63.42 | 66.29 | 688,008 |
| 09 Mar 23 |
66.70000 +0.80 |
67.50 | 64.96 | 65.90 | 429,700 |
| 08 Mar 23 |
65.90000 -1.02 |
67.39 | 65.50 | 66.92 | 473,516 |
| 07 Mar 23 |
66.92000 -1.67 |
70.69 | 66.68 | 69.00 | 597,764 |
| 06 Mar 23 |
68.59000 -0.81 |
70.70 | 67.30 | 67.38 | 764,969 |
| 03 Mar 23 |
69.40000 -0.25 |
71.33 | 68.50 | 68.88 | 650,062 |
| 02 Mar 23 |
69.65000 -3.30 |
72.89 | 68.58 | 72.89 | 1,525,371 |
| 01 Mar 23 |
72.95000 -0.29 |
73.28 | 69.81 | 73.00 | 1,163,560 |
| 28 Feb 23 |
73.24000 +0.25 |
74.37 | 71.00 | 73.00 | 1,097,078 |
| 27 Feb 23 |
72.99000 -2.66 |
76.58 | 72.70 | 75.65 | 1,198,780 |
| 24 Feb 23 |
75.65000 +3.76 |
76.96 | 71.63 | 72.58 | 1,528,065 |
| 23 Feb 23 |
71.89000 -0.21 |
73.47 | 70.33 | 70.70 | 942,569 |
| 22 Feb 23 |
72.10000 +3.41 |
74.28 | 67.80 | 68.34 | 2,668,686 |
| 21 Feb 23 |
68.69000 -0.81 |
71.50 | 66.00 | 69.58 | 1,309,260 |
| 20 Feb 23 |
69.50000 -2.50 |
74.50 | 68.00 | 72.00 | 2,097,476 |
| 17 Feb 23 |
72.00000 +1.06 |
73.65 | 69.57 | 70.80 | 2,114,423 |
| 16 Feb 23 |
70.94000 -7.56 |
78.30 | 70.58 | 78.30 | 2,849,085 |
| 15 Feb 23 |
78.50000 -1.89 |
80.99 | 76.31 | 80.66 | 1,623,330 |
| 14 Feb 23 |
80.39000 +3.46 |
81.52 | 74.22 | 76.93 | 3,064,498 |
| 13 Feb 23 |
76.93000 +1.54 |
78.37 | 74.01 | 76.00 | 2,282,483 |
| 10 Feb 23 |
75.39000 -2.85 |
79.63 | 74.77 | 78.15 | 1,857,867 |
| 09 Feb 23 |
78.24000 -2.58 |
80.01 | 74.00 | 80.00 | 2,689,245 |
| 08 Feb 23 |
80.82000 +1.76 |
84.65 | 76.30 | 76.30 | 2,516,208 |
| 07 Feb 23 |
79.06000 +1.68 |
83.45 | 75.18 | 78.69 | 3,525,152 |
| 06 Feb 23 |
77.38000 -0.70 |
80.30 | 75.01 | 78.63 | 3,274,893 |
| 03 Feb 23 |
78.08000 -4.01 |
81.70 | 76.00 | 80.00 | 3,926,251 |
| 02 Feb 23 |
82.09000 +3.49 |
89.84 | 75.38 | 78.60 | 4,613,064 |
| 01 Feb 23 |
78.60000 +13.10 |
78.60 | 62.86 | 64.03 | 3,985,039 |
| 31 Jan 23 |
65.50000 +2.07 |
66.66 | 60.68 | 64.83 | 3,412,601 |
| 30 Jan 23 |
63.43000 +10.57 |
63.43 | 53.10 | 53.10 | 4,443,760 |
| 20 Jan 23 |
52.86000 -1.74 |
55.24 | 51.00 | 54.39 | 4,781,546 |
| 19 Jan 23 |
54.60000 -1.80 |
58.50 | 53.64 | 55.87 | 3,976,979 |
| 18 Jan 23 |
56.40000 -0.16 |
59.97 | 52.10 | 56.58 | 5,395,460 |
| 17 Jan 23 |
56.56000 +0.38 |
58.00 | 54.05 | 56.00 | 5,414,269 |
| 16 Jan 23 |
56.18000 +7.73 |
57.74 | 48.17 | 48.55 | 6,608,932 |
| 13 Jan 23 |
48.45000 +6.95 |
49.04 | 41.51 | 42.20 | 5,936,600 |
| 12 Jan 23 |
41.50000 +1.00 |
43.50 | 39.66 | 39.70 | 6,810,828 |
| 11 Jan 23 |
40.50000 -2.50 |
41.98 | 39.40 | 41.71 | 6,539,225 |
| 10 Jan 23 |
43.00000 +4.60 |
43.60 | 37.01 | 37.33 | 7,334,213 |
| 09 Jan 23 |
38.40000 +6.35 |
38.83 | 34.00 | 34.00 | 14,668,379 |
| 06 Jan 23 |
32.05000 +0.00 |
34.97 | 28.75 | 28.75 | 22,257,908 |