FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Shenzhen Techwinsemi Technology Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
219.55000 +0.36 |
228.99 | 216.50 | 219.19 | 20,538,330 |
| 19 Oct 26 |
219.19000 +13.18 |
226.61 | 206.64 | 207.06 | 23,661,756 |
| 16 Oct 26 |
206.00999 -5.04 |
216.04 | 204.50 | 215.01 | 12,482,124 |
| 15 Oct 26 |
211.05000 -14.45 |
218.00 | 208.61 | 218.00 | 13,397,296 |
| 14 Oct 26 |
225.50000 -8.28 |
233.90 | 223.30 | 233.81 | 9,471,946 |
| 13 Oct 26 |
233.78000 -87.65 |
237.88 | 218.03 | 222.00 | 12,700,259 |
| 12 Oct 26 |
321.42999 -15.48 |
333.00 | 321.00 | 332.53 | 6,190,329 |
| 09 Oct 26 |
336.91000 -4.57 |
339.46 | 319.62 | 336.37 | 9,435,914 |
| 08 Oct 26 |
341.48001 -16.98 |
358.46 | 338.67 | 358.00 | 8,116,994 |
| 30 Sep 26 |
358.45999 -13.74 |
373.99 | 355.15 | 373.00 | 8,545,178 |
| 29 Sep 26 |
372.20001 +0.92 |
375.55 | 367.01 | 374.00 | 7,145,239 |
| 28 Sep 26 |
371.28000 -23.15 |
396.98 | 367.67 | 394.58 | 9,679,859 |
| 24 Sep 26 |
394.42999 -15.89 |
404.61 | 393.70 | 404.01 | 7,710,991 |
| 23 Sep 26 |
410.32001 -1.25 |
419.80 | 409.38 | 419.01 | 7,966,492 |
| 22 Sep 26 |
411.57001 -3.43 |
424.80 | 408.12 | 421.02 | 11,949,199 |
| 21 Sep 26 |
415.00000 +1.91 |
424.85 | 411.29 | 421.00 | 10,397,005 |
| 18 Sep 26 |
413.09000 +16.16 |
416.85 | 400.57 | 408.11 | 12,825,408 |
| 17 Sep 26 |
396.92999 -4.07 |
410.58 | 396.08 | 397.25 | 9,046,838 |
| 16 Sep 26 |
401.00000 +15.02 |
402.33 | 382.01 | 383.55 | 11,432,722 |
| 15 Sep 26 |
385.98001 -1.92 |
393.88 | 381.00 | 385.04 | 8,672,383 |
| 14 Sep 26 |
387.89999 -14.83 |
395.70 | 387.01 | 393.00 | 8,904,668 |
| 11 Sep 26 |
402.73001 -15.49 |
407.61 | 391.33 | 405.00 | 13,782,201 |
| 10 Sep 26 |
418.22000 +8.56 |
426.90 | 407.00 | 408.03 | 12,329,462 |
| 09 Sep 26 |
409.66000 -7.16 |
425.00 | 407.22 | 421.04 | 9,511,740 |
| 08 Sep 26 |
416.82001 +12.84 |
431.00 | 401.03 | 404.06 | 15,646,715 |
| 07 Sep 26 |
403.98001 +12.68 |
407.80 | 398.50 | 401.12 | 10,616,047 |
| 04 Sep 26 |
391.29999 -13.76 |
413.00 | 388.00 | 409.03 | 10,211,091 |
| 03 Sep 26 |
405.06000 -7.87 |
417.70 | 401.68 | 417.00 | 8,809,840 |
| 02 Sep 26 |
412.92999 -5.11 |
420.80 | 408.50 | 408.51 | 7,750,542 |
| 01 Sep 26 |
418.04001 -18.46 |
439.18 | 416.88 | 436.65 | 10,413,906 |
| 31 Aug 26 |
436.50000 +7.47 |
442.32 | 420.50 | 422.31 | 13,374,133 |
| 28 Aug 26 |
429.03000 -0.73 |
448.25 | 429.01 | 437.50 | 19,181,786 |
| 27 Aug 26 |
429.76001 +39.07 |
429.76 | 392.33 | 395.19 | 20,985,424 |
| 26 Aug 26 |
390.69000 -6.34 |
401.98 | 389.24 | 398.19 | 8,640,549 |
| 25 Aug 26 |
397.03000 -3.33 |
406.85 | 386.15 | 390.00 | 10,531,447 |
| 24 Aug 26 |
400.35999 -14.76 |
415.00 | 386.16 | 413.33 | 13,730,980 |
| 21 Aug 26 |
415.12000 +17.02 |
423.00 | 393.00 | 398.10 | 15,218,364 |
| 20 Aug 26 |
398.10001 +4.30 |
403.92 | 390.01 | 400.01 | 10,161,459 |
| 19 Aug 26 |
393.79999 -43.53 |
419.85 | 393.60 | 415.40 | 19,345,348 |
| 18 Aug 26 |
437.32999 +1.93 |
450.65 | 428.96 | 440.00 | 20,143,012 |
| 17 Aug 26 |
435.39999 +29.21 |
443.60 | 406.60 | 410.02 | 21,054,032 |
| 14 Aug 26 |
406.19000 +9.66 |
415.09 | 399.00 | 410.02 | 14,069,408 |
| 13 Aug 26 |
396.53000 -11.05 |
424.66 | 396.00 | 416.88 | 19,281,860 |
| 12 Aug 26 |
407.57999 +6.59 |
413.72 | 395.11 | 404.01 | 16,622,688 |
| 11 Aug 26 |
400.98999 +0.19 |
414.00 | 395.02 | 397.50 | 18,055,458 |
| 10 Aug 26 |
400.79999 -3.36 |
415.00 | 390.00 | 408.00 | 19,580,684 |
| 07 Aug 26 |
404.16000 +15.91 |
412.25 | 388.00 | 388.32 | 24,997,346 |
| 06 Aug 26 |
388.25000 +2.01 |
397.51 | 367.00 | 371.34 | 22,711,246 |
| 05 Aug 26 |
386.23999 +22.06 |
393.39 | 360.00 | 363.00 | 27,450,120 |
| 04 Aug 26 |
364.17999 +15.18 |
369.31 | 347.00 | 352.03 | 24,768,772 |
| 03 Aug 26 |
349.00000 -36.90 |
376.61 | 348.96 | 373.94 | 27,214,536 |
| 31 Jul 26 |
385.89999 -4.14 |
429.04 | 385.04 | 429.04 | 42,258,016 |
| 30 Jul 26 |
390.04001 +35.46 |
390.04 | 352.00 | 359.33 | 30,638,736 |
| 29 Jul 26 |
354.57999 -6.86 |
363.00 | 334.00 | 361.00 | 24,703,556 |
| 28 Jul 26 |
361.44000 -40.16 |
401.50 | 361.44 | 381.53 | 19,293,884 |
| 27 Jul 26 |
401.60001 +1.71 |
405.58 | 378.00 | 399.89 | 21,502,094 |
| 24 Jul 26 |
399.89001 -35.11 |
432.00 | 398.05 | 431.28 | 25,208,136 |
| 23 Jul 26 |
435.00000 -22.20 |
468.68 | 431.47 | 444.00 | 26,188,726 |
| 22 Jul 26 |
457.20001 -50.80 |
485.96 | 457.20 | 480.00 | 25,647,988 |
| 21 Jul 26 |
508.00000 +25.11 |
530.00 | 434.60 | 450.01 | 40,632,624 |
| 20 Jul 26 |
482.89001 -53.65 |
500.00 | 482.89 | 482.89 | 17,760,246 |
| 17 Jul 26 |
536.53998 -59.62 |
536.54 | 536.54 | 536.54 | 2,107,600 |
| 16 Jul 26 |
596.15997 -66.24 |
596.16 | 596.16 | 596.16 | 832,100 |
| 15 Jul 26 |
662.40002 -73.60 |
662.40 | 662.40 | 662.40 | 2,650,400 |
| 14 Jul 26 |
736.00000 +16.02 |
740.00 | 663.26 | 716.63 | 17,034,828 |
| 13 Jul 26 |
719.97998 -80.00 |
774.23 | 719.98 | 755.28 | 11,375,934 |
| 10 Jul 26 |
799.97998 -60.50 |
878.99 | 799.90 | 859.99 | 15,089,058 |
| 09 Jul 26 |
860.47998 +35.48 |
867.88 | 798.88 | 840.01 | 16,388,800 |
| 08 Jul 26 |
825.00000 -26.00 |
870.24 | 790.00 | 866.31 | 13,986,490 |
| 07 Jul 26 |
851.00000 -84.00 |
900.00 | 845.28 | 870.00 | 14,359,716 |
| 06 Jul 26 |
935.00000 +53.09 |
954.19 | 860.00 | 877.10 | 21,685,708 |
| 03 Jul 26 |
881.90997 +70.91 |
892.10 | 795.00 | 804.75 | 19,800,264 |
| 02 Jul 26 |
811.00000 -82.22 |
872.83 | 806.00 | 829.54 | 16,037,778 |
| 01 Jul 26 |
893.21997 -49.68 |
976.00 | 880.00 | 945.00 | 16,354,286 |
| 30 Jun 26 |
942.90002 -27.10 |
957.99 | 898.00 | 935.00 | 13,107,315 |
| 29 Jun 26 |
970.00000 +19.00 |
978.00 | 886.66 | 939.95 | 17,130,008 |
| 26 Jun 26 |
951.00000 +60.00 |
980.00 | 872.31 | 881.10 | 21,873,456 |
| 25 Jun 26 |
891.00000 +81.00 |
891.00 | 829.19 | 830.00 | 20,288,856 |
| 24 Jun 26 |
810.00000 +54.99 |
816.88 | 743.51 | 759.00 | 18,202,202 |
| 23 Jun 26 |
755.01001 +17.94 |
796.00 | 706.00 | 730.00 | 17,185,512 |
| 22 Jun 26 |
737.07001 +25.07 |
740.00 | 706.00 | 726.00 | 15,196,159 |
| 18 Jun 26 |
712.00000 +2.38 |
736.00 | 698.08 | 702.00 | 16,078,855 |
| 17 Jun 26 |
709.62000 +53.96 |
720.00 | 633.50 | 642.00 | 17,173,892 |
| 16 Jun 26 |
655.65997 +13.80 |
664.99 | 633.20 | 649.66 | 12,055,790 |
| 15 Jun 26 |
641.85999 +24.43 |
643.68 | 608.14 | 632.00 | 11,230,269 |
| 12 Jun 26 |
617.42999 -14.92 |
664.00 | 617.43 | 662.10 | 15,245,825 |
| 11 Jun 26 |
632.34998 +4.40 |
638.05 | 617.00 | 630.00 | 8,606,383 |
| 10 Jun 26 |
627.95001 +2.21 |
640.63 | 612.63 | 619.75 | 9,631,312 |
| 09 Jun 26 |
625.73999 +37.64 |
629.25 | 598.50 | 605.55 | 10,623,704 |
| 08 Jun 26 |
588.09998 -42.40 |
609.00 | 568.18 | 568.18 | 11,205,152 |
| 05 Jun 26 |
630.50000 -50.35 |
665.38 | 623.82 | 655.55 | 16,528,073 |
| 04 Jun 26 |
680.84998 +61.90 |
680.85 | 612.58 | 612.58 | 19,166,124 |
| 03 Jun 26 |
618.95001 +13.05 |
639.99 | 598.00 | 600.00 | 12,591,701 |
| 02 Jun 26 |
605.90002 +8.49 |
611.66 | 583.00 | 600.00 | 11,027,365 |
| 01 Jun 26 |
597.40997 -42.59 |
646.00 | 597.00 | 641.40 | 12,172,845 |
| 29 May 26 |
640.00000 -17.35 |
679.58 | 630.00 | 669.00 | 12,584,478 |
| 28 May 26 |
657.34998 -7.65 |
669.50 | 633.89 | 655.02 | 10,970,031 |
| 27 May 26 |
665.00000 +5.90 |
703.00 | 660.80 | 680.00 | 15,884,501 |
| 26 May 26 |
659.09998 -35.90 |
688.05 | 643.00 | 688.05 | 13,640,114 |
| 25 May 26 |
695.00000 +21.00 |
698.50 | 657.01 | 669.99 | 13,356,748 |
| 22 May 26 |
674.00000 +17.90 |
680.39 | 651.02 | 671.00 | 13,227,232 |
| 21 May 26 |
656.09998 -39.86 |
709.80 | 652.88 | 707.00 | 14,276,115 |
| 20 May 26 |
695.96002 -3.20 |
717.45 | 685.00 | 705.00 | 12,846,523 |
| 19 May 26 |
699.15997 -35.88 |
716.00 | 672.94 | 712.00 | 15,056,166 |
| 18 May 26 |
735.03998 +22.98 |
743.56 | 702.58 | 707.00 | 16,716,048 |
| 15 May 26 |
712.06000 -9.59 |
759.99 | 697.62 | 722.01 | 21,347,530 |
| 14 May 26 |
721.65002 +41.85 |
739.48 | 689.00 | 699.00 | 19,078,196 |
| 13 May 26 |
679.79999 +61.80 |
679.80 | 595.24 | 595.24 | 16,873,936 |
| 12 May 26 |
618.00000 -21.21 |
633.50 | 610.00 | 630.56 | 15,016,643 |
| 11 May 26 |
639.21002 +41.50 |
644.96 | 616.13 | 631.11 | 18,051,456 |
| 08 May 26 |
597.71002 -18.80 |
609.98 | 592.90 | 599.23 | 15,056,256 |
| 07 May 26 |
616.51001 +39.22 |
633.00 | 597.00 | 603.00 | 25,291,332 |
| 06 May 26 |
577.28998 +52.48 |
577.29 | 560.38 | 570.00 | 7,883,004 |
| 30 Apr 26 |
524.81000 +1.88 |
535.00 | 509.01 | 517.71 | 19,354,428 |
| 29 Apr 26 |
522.92999 +26.54 |
525.00 | 485.50 | 491.22 | 17,581,310 |
| 28 Apr 26 |
496.39001 +8.24 |
510.00 | 486.22 | 496.93 | 13,225,231 |
| 27 Apr 26 |
488.14999 -1.73 |
495.00 | 484.00 | 492.21 | 11,437,215 |
| 24 Apr 26 |
489.88000 -4.81 |
500.82 | 482.60 | 491.00 | 13,257,561 |
| 23 Apr 26 |
494.69000 -30.31 |
544.93 | 487.00 | 539.00 | 21,249,848 |
| 22 Apr 26 |
525.00000 +10.40 |
530.00 | 509.96 | 514.71 | 14,166,192 |
| 21 Apr 26 |
514.59998 -0.40 |
521.60 | 498.90 | 515.00 | 11,310,284 |
| 20 Apr 26 |
515.00000 +1.31 |
538.00 | 512.00 | 518.88 | 13,714,625 |
| 17 Apr 26 |
513.69000 -3.11 |
519.24 | 490.00 | 510.00 | 15,479,344 |
| 16 Apr 26 |
516.79999 +15.60 |
529.98 | 486.00 | 490.00 | 16,720,226 |
| 15 Apr 26 |
501.20001 +0.57 |
520.00 | 496.00 | 501.20 | 16,700,061 |
| 14 Apr 26 |
500.63000 +19.14 |
510.90 | 481.00 | 485.19 | 20,378,092 |
| 13 Apr 26 |
481.48999 +34.25 |
488.50 | 450.15 | 450.15 | 21,610,972 |
| 10 Apr 26 |
447.23999 +40.66 |
447.24 | 423.00 | 428.00 | 23,225,744 |
| 09 Apr 26 |
406.57999 +13.28 |
417.84 | 380.38 | 383.19 | 17,821,544 |
| 08 Apr 26 |
393.29999 +15.12 |
395.50 | 375.01 | 390.04 | 19,523,686 |
| 07 Apr 26 |
378.17999 +26.16 |
382.88 | 352.00 | 355.80 | 15,431,822 |
| 03 Apr 26 |
352.01999 -8.13 |
366.66 | 352.02 | 364.80 | 11,475,601 |
| 02 Apr 26 |
360.14999 -11.83 |
379.60 | 358.20 | 378.88 | 18,972,556 |
| 01 Apr 26 |
371.98001 -8.12 |
417.67 | 364.46 | 417.67 | 30,374,016 |
| 31 Mar 26 |
380.10001 -20.20 |
393.17 | 363.74 | 380.30 | 21,072,084 |
| 30 Mar 26 |
400.29999 +18.41 |
401.59 | 375.88 | 375.88 | 16,300,979 |
| 27 Mar 26 |
381.89001 +3.03 |
382.90 | 357.00 | 360.09 | 13,805,396 |
| 26 Mar 26 |
378.85999 +3.69 |
383.00 | 361.02 | 361.02 | 16,453,710 |
| 25 Mar 26 |
375.17001 +25.54 |
378.00 | 350.43 | 354.94 | 20,221,696 |
| 24 Mar 26 |
349.63000 +28.63 |
351.80 | 306.10 | 317.79 | 22,242,780 |
| 23 Mar 26 |
321.00000 -10.52 |
331.80 | 315.00 | 320.00 | 14,468,103 |
| 20 Mar 26 |
331.51999 -13.48 |
351.00 | 330.33 | 349.50 | 15,879,966 |
| 19 Mar 26 |
345.00000 -29.00 |
362.00 | 342.10 | 357.00 | 19,516,068 |
| 18 Mar 26 |
374.00000 +20.00 |
374.00 | 355.00 | 359.00 | 19,248,256 |
| 17 Mar 26 |
354.00000 +1.94 |
359.96 | 342.00 | 345.00 | 19,409,388 |
| 16 Mar 26 |
352.06000 +32.01 |
352.06 | 309.51 | 318.00 | 26,626,460 |
| 13 Mar 26 |
320.04999 +26.55 |
322.85 | 295.02 | 296.22 | 22,030,172 |
| 12 Mar 26 |
293.50000 -5.14 |
305.92 | 289.26 | 299.92 | 12,698,939 |
| 11 Mar 26 |
298.64001 +3.83 |
309.66 | 293.00 | 294.01 | 21,787,852 |
| 10 Mar 26 |
294.81000 +14.81 |
299.59 | 281.00 | 288.00 | 17,665,160 |
| 09 Mar 26 |
280.00000 +8.88 |
280.00 | 263.30 | 267.82 | 18,476,932 |
| 06 Mar 26 |
271.12000 +15.01 |
277.60 | 256.07 | 256.07 | 17,410,250 |
| 05 Mar 26 |
256.10999 +4.54 |
266.34 | 254.00 | 257.00 | 20,027,900 |
| 04 Mar 26 |
251.57001 +22.87 |
251.57 | 238.68 | 240.00 | 19,565,430 |
| 03 Mar 26 |
228.70000 -17.85 |
246.53 | 227.00 | 245.00 | 10,294,520 |
| 02 Mar 26 |
246.55000 -9.40 |
254.00 | 245.28 | 249.09 | 9,682,537 |
| 27 Feb 26 |
255.95000 -0.53 |
256.50 | 248.20 | 252.45 | 8,851,098 |
| 26 Feb 26 |
256.48001 +5.75 |
256.58 | 246.27 | 251.03 | 8,082,929 |
| 25 Feb 26 |
250.73000 -5.26 |
252.33 | 245.21 | 252.00 | 7,728,473 |
| 24 Feb 26 |
255.99001 +6.70 |
258.86 | 250.00 | 254.00 | 8,143,393 |
| 13 Feb 26 |
249.28999 +9.41 |
254.26 | 235.01 | 235.86 | 12,486,756 |
| 12 Feb 26 |
239.88000 +3.91 |
240.65 | 235.60 | 238.98 | 8,846,067 |
| 11 Feb 26 |
235.97000 -1.58 |
240.68 | 234.65 | 234.89 | 7,005,197 |
| 10 Feb 26 |
237.55000 -3.43 |
239.86 | 234.68 | 238.06 | 6,137,482 |
| 09 Feb 26 |
240.98000 +8.04 |
241.50 | 234.32 | 238.01 | 6,964,700 |
| 06 Feb 26 |
232.94000 -4.59 |
236.50 | 229.00 | 235.00 | 7,171,285 |
| 05 Feb 26 |
237.53000 -7.95 |
242.72 | 235.10 | 238.00 | 7,725,956 |
| 04 Feb 26 |
245.48000 -7.11 |
248.80 | 240.65 | 248.80 | 7,721,970 |
| 03 Feb 26 |
252.59000 +4.08 |
257.62 | 248.00 | 255.03 | 9,087,919 |
| 02 Feb 26 |
248.50999 -23.29 |
265.57 | 247.29 | 263.00 | 13,688,968 |
| 30 Jan 26 |
271.79999 +1.56 |
280.00 | 268.00 | 269.38 | 11,421,571 |
| 29 Jan 26 |
270.23999 -7.98 |
288.88 | 270.01 | 282.00 | 13,455,633 |
| 28 Jan 26 |
278.22000 -0.03 |
282.95 | 272.00 | 280.88 | 11,796,825 |
| 27 Jan 26 |
278.25000 +3.45 |
279.50 | 263.58 | 272.00 | 13,017,606 |
| 26 Jan 26 |
274.79999 -3.90 |
284.00 | 268.24 | 278.71 | 10,199,348 |
| 23 Jan 26 |
278.70001 -8.59 |
289.71 | 275.00 | 279.00 | 14,962,441 |
| 22 Jan 26 |
287.29001 +2.13 |
308.00 | 284.49 | 300.00 | 22,370,496 |
| 21 Jan 26 |
285.16000 +5.22 |
288.98 | 275.80 | 278.43 | 12,568,980 |
| 20 Jan 26 |
279.94000 +7.94 |
285.00 | 265.85 | 265.86 | 13,126,994 |
| 19 Jan 26 |
272.00000 -1.03 |
275.00 | 264.00 | 270.30 | 12,513,800 |
| 16 Jan 26 |
273.03000 +19.01 |
279.00 | 253.00 | 258.00 | 19,333,488 |
| 15 Jan 26 |
254.02000 +15.04 |
259.77 | 232.00 | 235.00 | 15,019,417 |
| 14 Jan 26 |
238.98000 +5.98 |
248.00 | 234.61 | 242.00 | 14,311,682 |
| 13 Jan 26 |
233.00000 -6.99 |
242.38 | 229.50 | 237.60 | 10,842,159 |
| 12 Jan 26 |
239.99001 +4.94 |
241.61 | 233.50 | 238.50 | 12,273,518 |
| 09 Jan 26 |
235.05000 -4.76 |
237.35 | 230.00 | 236.66 | 10,916,515 |
| 08 Jan 26 |
239.81000 -10.19 |
251.50 | 238.84 | 248.25 | 14,362,522 |
| 07 Jan 26 |
250.00000 -5.48 |
280.78 | 244.50 | 279.98 | 23,455,304 |
| 06 Jan 26 |
255.48000 +5.58 |
261.00 | 241.00 | 246.00 | 17,085,628 |
| 05 Jan 26 |
249.89999 +18.01 |
253.00 | 243.00 | 244.09 | 18,199,592 |
| 31 Dec 25 |
231.89000 -8.78 |
240.60 | 228.00 | 238.38 | 12,503,520 |
| 30 Dec 25 |
240.67000 -0.09 |
250.50 | 238.38 | 244.29 | 14,862,777 |
| 29 Dec 25 |
240.75999 +1.76 |
253.80 | 239.00 | 239.20 | 23,426,452 |
| 26 Dec 25 |
239.00000 +21.73 |
239.00 | 213.01 | 213.01 | 26,312,752 |
| 25 Dec 25 |
217.27000 -3.73 |
232.02 | 216.00 | 218.00 | 20,987,536 |
| 24 Dec 25 |
221.00000 +18.49 |
222.76 | 210.25 | 214.07 | 26,285,124 |
| 23 Dec 25 |
202.50999 +2.06 |
208.78 | 199.80 | 199.80 | 10,107,490 |
| 22 Dec 25 |
200.45000 +9.20 |
200.88 | 195.28 | 196.50 | 13,265,624 |
| 19 Dec 25 |
191.25000 -14.41 |
209.89 | 191.00 | 209.00 | 16,554,066 |
| 18 Dec 25 |
205.66000 +1.28 |
209.50 | 202.00 | 205.80 | 11,450,768 |
| 17 Dec 25 |
204.38000 +4.88 |
204.48 | 198.00 | 199.58 | 8,025,375 |
| 16 Dec 25 |
199.50000 -4.60 |
206.18 | 195.67 | 205.00 | 8,869,099 |
| 15 Dec 25 |
204.10001 -10.59 |
207.99 | 200.30 | 207.33 | 11,192,440 |
| 12 Dec 25 |
214.69000 -2.40 |
221.00 | 210.60 | 218.00 | 11,526,188 |
| 11 Dec 25 |
217.09000 -0.09 |
224.19 | 216.30 | 221.88 | 12,117,834 |
| 10 Dec 25 |
217.17999 -5.52 |
224.90 | 211.34 | 221.23 | 12,768,901 |
| 09 Dec 25 |
222.70000 +0.28 |
233.50 | 218.55 | 223.00 | 22,548,100 |
| 08 Dec 25 |
222.42000 +20.22 |
222.42 | 206.25 | 206.25 | 17,144,688 |
| 05 Dec 25 |
202.20000 -0.21 |
207.99 | 201.66 | 206.41 | 9,653,047 |
| 04 Dec 25 |
202.41000 -2.59 |
204.99 | 199.00 | 203.70 | 8,606,831 |
| 03 Dec 25 |
205.00000 -2.72 |
208.35 | 203.21 | 207.50 | 7,933,134 |
| 02 Dec 25 |
207.72000 -6.40 |
213.00 | 206.00 | 212.01 | 12,644,362 |
| 01 Dec 25 |
214.12000 -5.78 |
222.73 | 210.11 | 220.62 | 16,196,714 |
| 28 Nov 25 |
219.89999 +5.72 |
225.00 | 210.08 | 213.15 | 17,144,886 |
| 27 Nov 25 |
214.17999 -3.17 |
221.99 | 214.00 | 217.35 | 11,876,880 |
| 26 Nov 25 |
217.35001 -3.71 |
222.70 | 213.60 | 219.03 | 13,511,713 |
| 25 Nov 25 |
221.06000 +2.95 |
232.00 | 220.13 | 230.05 | 14,475,726 |
| 24 Nov 25 |
218.11000 -4.60 |
221.98 | 210.08 | 219.31 | 15,480,751 |
| 21 Nov 25 |
222.71001 -24.75 |
229.99 | 222.71 | 222.71 | 12,902,806 |
| 20 Nov 25 |
247.46001 -16.25 |
271.50 | 245.00 | 271.00 | 17,371,456 |
| 19 Nov 25 |
263.70999 +6.29 |
272.00 | 252.74 | 253.98 | 15,304,875 |
| 18 Nov 25 |
257.42001 -6.66 |
266.60 | 253.30 | 261.11 | 15,983,224 |
| 17 Nov 25 |
264.07999 -5.92 |
282.20 | 262.50 | 273.88 | 15,609,970 |
| 14 Nov 25 |
270.00000 -22.03 |
276.23 | 262.83 | 262.83 | 18,619,580 |
| 13 Nov 25 |
292.03000 +0.96 |
306.00 | 286.77 | 289.00 | 17,804,074 |
| 12 Nov 25 |
291.07001 +16.64 |
301.28 | 270.27 | 272.00 | 20,584,542 |
| 11 Nov 25 |
274.42999 -8.31 |
298.33 | 271.97 | 287.74 | 19,653,168 |
| 10 Nov 25 |
282.73999 +15.73 |
288.00 | 267.20 | 277.69 | 20,198,268 |
| 07 Nov 25 |
267.01001 +19.87 |
271.85 | 253.34 | 253.34 | 22,746,416 |
| 06 Nov 25 |
247.14000 +22.47 |
247.14 | 240.00 | 245.00 | 13,774,436 |
| 05 Nov 25 |
224.67000 +0.67 |
224.67 | 205.00 | 207.15 | 12,923,498 |
| 04 Nov 25 |
224.00000 -14.00 |
238.16 | 219.88 | 238.16 | 15,908,056 |
| 03 Nov 25 |
238.00000 +9.76 |
241.25 | 216.90 | 220.00 | 18,488,368 |
| 31 Oct 25 |
228.24001 +2.15 |
235.08 | 216.00 | 230.01 | 20,096,276 |
| 30 Oct 25 |
226.09000 -11.12 |
248.21 | 225.99 | 247.20 | 22,603,276 |
| 29 Oct 25 |
237.21001 +6.10 |
247.80 | 228.00 | 231.11 | 19,205,078 |
| 28 Oct 25 |
231.11000 -7.50 |
233.89 | 222.21 | 224.50 | 18,492,394 |
| 27 Oct 25 |
238.61000 +21.69 |
238.61 | 219.79 | 229.59 | 22,206,876 |
| 24 Oct 25 |
216.92000 +19.72 |
216.92 | 201.43 | 209.00 | 23,352,056 |
| 23 Oct 25 |
197.20000 +7.77 |
199.90 | 186.21 | 188.51 | 20,210,866 |
| 22 Oct 25 |
189.42999 +0.24 |
191.00 | 181.21 | 187.81 | 11,556,700 |
| 21 Oct 25 |
189.19000 +8.15 |
195.93 | 185.00 | 185.03 | 16,337,285 |
| 20 Oct 25 |
181.03999 -1.99 |
189.98 | 175.00 | 186.00 | 15,538,920 |
| 17 Oct 25 |
183.03000 -13.43 |
194.86 | 181.70 | 191.11 | 20,575,284 |
| 16 Oct 25 |
196.46001 +17.86 |
196.46 | 183.00 | 183.96 | 19,097,782 |
| 15 Oct 25 |
178.60001 +3.62 |
179.99 | 173.00 | 177.79 | 15,958,134 |
| 14 Oct 25 |
174.98000 -16.02 |
203.00 | 172.72 | 202.08 | 26,554,724 |
| 13 Oct 25 |
191.00000 -7.00 |
198.00 | 183.58 | 184.81 | 22,656,072 |
| 10 Oct 25 |
198.00000 -10.08 |
203.81 | 187.40 | 200.07 | 23,594,570 |
| 09 Oct 25 |
208.08000 +3.39 |
225.09 | 201.00 | 222.21 | 26,310,256 |
| 30 Sep 25 |
204.69000 +18.61 |
204.69 | 198.00 | 200.00 | 6,265,266 |
| 29 Sep 25 |
186.08000 +13.78 |
189.53 | 178.00 | 180.00 | 19,511,888 |
| 26 Sep 25 |
172.30000 -4.97 |
183.00 | 172.30 | 177.27 | 16,911,856 |
| 25 Sep 25 |
177.27000 -4.73 |
182.30 | 174.20 | 174.20 | 20,887,398 |
| 24 Sep 25 |
182.00000 +11.38 |
185.00 | 166.90 | 168.61 | 28,740,244 |
| 23 Sep 25 |
170.62000 +15.51 |
170.62 | 159.81 | 162.96 | 30,417,152 |
| 22 Sep 25 |
155.11000 +14.10 |
155.11 | 148.00 | 150.00 | 9,373,637 |
| 19 Sep 25 |
141.00999 +12.82 |
141.01 | 133.01 | 135.00 | 20,495,732 |
| 18 Sep 25 |
128.19000 -3.30 |
138.00 | 126.00 | 136.00 | 25,657,038 |
| 17 Sep 25 |
131.49001 +5.99 |
132.98 | 123.79 | 125.50 | 26,817,396 |
| 16 Sep 25 |
125.50000 +7.59 |
129.00 | 120.00 | 120.00 | 24,836,424 |
| 15 Sep 25 |
117.91000 +8.13 |
120.76 | 114.00 | 117.40 | 35,643,240 |
| 12 Sep 25 |
109.78000 +9.98 |
109.78 | 104.70 | 104.70 | 16,532,530 |
| 11 Sep 25 |
99.80000 +4.88 |
101.00 | 94.32 | 94.91 | 13,923,767 |
| 10 Sep 25 |
94.92000 +2.07 |
97.30 | 92.67 | 93.02 | 7,799,949 |
| 09 Sep 25 |
92.85000 -2.87 |
95.50 | 92.69 | 95.24 | 6,368,257 |
| 08 Sep 25 |
95.72000 +0.15 |
96.10 | 93.04 | 95.10 | 9,951,361 |
| 05 Sep 25 |
95.57000 +8.69 |
95.57 | 86.55 | 87.72 | 14,430,945 |
| 04 Sep 25 |
86.88000 -5.21 |
92.50 | 85.25 | 91.29 | 9,461,398 |
| 03 Sep 25 |
92.09000 -3.31 |
95.34 | 91.88 | 95.00 | 8,221,324 |
| 02 Sep 25 |
95.40000 -6.57 |
100.00 | 94.23 | 99.00 | 16,305,074 |
| 01 Sep 25 |
101.97000 +7.65 |
103.75 | 96.69 | 102.02 | 25,301,734 |
| 29 Aug 25 |
94.32000 -3.68 |
97.20 | 93.88 | 97.02 | 9,307,039 |
| 28 Aug 25 |
98.00000 +1.12 |
98.00 | 93.20 | 96.00 | 10,897,617 |
| 27 Aug 25 |
96.88000 -1.39 |
100.22 | 96.52 | 98.27 | 10,797,758 |
| 26 Aug 25 |
98.27000 -1.34 |
101.70 | 98.02 | 99.61 | 10,098,132 |
| 25 Aug 25 |
99.61000 +0.69 |
102.97 | 97.14 | 99.03 | 14,472,495 |
| 22 Aug 25 |
98.92000 +2.32 |
100.46 | 94.80 | 96.11 | 16,903,882 |
| 21 Aug 25 |
96.60000 +5.05 |
100.71 | 91.80 | 92.00 | 24,275,204 |
| 20 Aug 25 |
91.55000 +0.53 |
91.55 | 89.70 | 90.80 | 7,606,387 |
| 19 Aug 25 |
91.02000 -2.09 |
93.72 | 89.00 | 92.00 | 10,002,384 |
| 18 Aug 25 |
93.11000 +0.36 |
94.77 | 92.00 | 92.79 | 7,838,608 |
| 15 Aug 25 |
92.75000 +0.04 |
93.30 | 91.09 | 91.78 | 7,635,047 |
| 14 Aug 25 |
92.71000 -1.13 |
95.19 | 92.68 | 94.31 | 7,379,503 |
| 13 Aug 25 |
93.84000 -1.94 |
95.80 | 93.80 | 95.08 | 9,240,499 |
| 12 Aug 25 |
95.78000 +1.85 |
98.98 | 94.16 | 94.16 | 14,285,060 |
| 11 Aug 25 |
93.93000 +4.29 |
94.83 | 91.00 | 91.61 | 16,073,877 |
| 08 Aug 25 |
89.64000 +1.75 |
90.00 | 86.20 | 87.10 | 8,871,837 |
| 07 Aug 25 |
87.89000 +0.39 |
90.10 | 86.25 | 87.06 | 8,509,246 |
| 06 Aug 25 |
87.50000 -0.38 |
88.77 | 87.06 | 87.90 | 5,026,600 |
| 05 Aug 25 |
87.88000 -0.65 |
90.97 | 87.06 | 89.21 | 5,931,378 |
| 04 Aug 25 |
88.53000 +0.60 |
88.80 | 87.05 | 87.24 | 6,260,776 |
| 01 Aug 25 |
87.93000 +2.48 |
89.79 | 84.40 | 85.45 | 10,066,618 |
| 31 Jul 25 |
85.45000 +0.35 |
87.96 | 84.25 | 84.25 | 7,863,467 |
| 30 Jul 25 |
85.10000 -1.54 |
87.90 | 84.63 | 86.64 | 7,397,212 |
| 29 Jul 25 |
86.64000 +0.26 |
87.24 | 85.56 | 86.00 | 6,157,834 |
| 28 Jul 25 |
86.38000 -0.92 |
88.80 | 85.50 | 87.50 | 8,319,108 |
| 25 Jul 25 |
87.30000 +3.11 |
87.80 | 83.41 | 83.50 | 9,995,964 |
| 24 Jul 25 |
84.19000 +0.29 |
85.87 | 81.76 | 83.91 | 8,596,430 |
| 23 Jul 25 |
83.90000 +4.77 |
85.50 | 79.11 | 79.12 | 13,461,450 |
| 22 Jul 25 |
79.13000 -2.57 |
81.60 | 78.79 | 81.60 | 7,559,769 |
| 21 Jul 25 |
81.70000 -0.52 |
82.60 | 81.61 | 82.23 | 3,376,279 |
| 18 Jul 25 |
82.22000 -1.45 |
84.49 | 82.02 | 83.03 | 4,174,076 |
| 17 Jul 25 |
83.67000 +0.11 |
85.00 | 82.03 | 83.40 | 5,167,008 |
| 16 Jul 25 |
83.56000 +0.60 |
86.30 | 83.23 | 83.44 | 6,054,856 |
| 15 Jul 25 |
82.96000 -0.34 |
83.56 | 81.20 | 83.29 | 4,701,229 |
| 14 Jul 25 |
83.30000 +2.20 |
84.59 | 80.02 | 80.70 | 6,703,813 |
| 11 Jul 25 |
81.10000 -2.00 |
82.52 | 80.53 | 82.52 | 7,372,698 |
| 10 Jul 25 |
83.10000 -38.70 |
86.80 | 82.51 | 86.80 | 7,670,070 |
| 09 Jul 25 |
121.80000 +0.45 |
124.56 | 120.00 | 121.30 | 4,578,875 |
| 08 Jul 25 |
121.35000 -0.41 |
122.65 | 119.60 | 121.79 | 4,824,624 |
| 07 Jul 25 |
121.76000 +0.38 |
125.93 | 119.21 | 120.00 | 6,211,190 |
| 04 Jul 25 |
121.38000 +3.08 |
123.00 | 114.36 | 118.31 | 7,876,200 |
| 03 Jul 25 |
118.30000 -3.70 |
122.50 | 117.58 | 122.00 | 6,178,966 |
| 02 Jul 25 |
122.00000 +3.31 |
124.36 | 118.00 | 118.99 | 6,632,058 |
| 01 Jul 25 |
118.69000 +0.35 |
120.50 | 116.68 | 118.01 | 4,496,565 |
| 30 Jun 25 |
118.34000 -5.16 |
124.50 | 117.31 | 123.20 | 7,240,606 |
| 27 Jun 25 |
123.50000 -0.38 |
125.72 | 122.30 | 123.89 | 3,830,462 |
| 26 Jun 25 |
123.88000 -3.42 |
127.97 | 123.28 | 127.80 | 4,586,126 |
| 25 Jun 25 |
127.30000 +3.26 |
127.30 | 122.31 | 124.35 | 5,099,018 |
| 24 Jun 25 |
124.04000 +0.44 |
125.88 | 121.31 | 124.58 | 4,401,068 |
| 23 Jun 25 |
123.60000 -0.65 |
126.59 | 121.52 | 122.00 | 4,004,948 |
| 20 Jun 25 |
124.25000 -6.26 |
132.00 | 124.01 | 130.51 | 4,569,771 |
| 19 Jun 25 |
130.50999 -2.54 |
134.14 | 129.51 | 132.94 | 4,687,315 |
| 18 Jun 25 |
133.05000 +5.69 |
136.01 | 125.77 | 126.28 | 8,822,176 |
| 17 Jun 25 |
127.36000 +6.42 |
127.40 | 118.60 | 122.23 | 6,585,165 |
| 16 Jun 25 |
120.94000 +1.16 |
124.00 | 118.91 | 118.91 | 3,230,100 |
| 13 Jun 25 |
119.78000 -2.85 |
121.50 | 118.60 | 120.01 | 2,182,264 |
| 12 Jun 25 |
122.63000 +2.25 |
124.34 | 120.45 | 121.11 | 3,879,130 |
| 11 Jun 25 |
120.38000 +1.87 |
125.00 | 118.15 | 118.27 | 5,299,546 |
| 10 Jun 25 |
118.51000 -2.34 |
120.80 | 116.67 | 119.99 | 3,270,577 |
| 09 Jun 25 |
120.85000 +1.59 |
123.80 | 118.18 | 119.99 | 4,503,520 |
| 06 Jun 25 |
119.26000 -3.61 |
124.27 | 117.41 | 123.00 | 5,868,342 |
| 05 Jun 25 |
122.87000 +11.17 |
122.87 | 112.50 | 112.50 | 7,676,548 |
| 04 Jun 25 |
111.70000 +5.79 |
115.00 | 106.07 | 106.07 | 5,192,641 |
| 03 Jun 25 |
105.91000 -0.21 |
107.63 | 104.69 | 105.50 | 1,685,617 |
| 30 May 25 |
106.12000 -3.58 |
109.00 | 105.50 | 109.00 | 1,969,800 |
| 29 May 25 |
109.70000 +2.90 |
110.70 | 107.00 | 107.00 | 3,319,533 |
| 28 May 25 |
106.80000 -1.41 |
108.80 | 106.11 | 108.21 | 2,540,386 |
| 27 May 25 |
108.21000 -3.79 |
112.24 | 107.90 | 111.99 | 2,647,972 |
| 26 May 25 |
112.00000 +0.77 |
112.88 | 108.81 | 111.60 | 2,531,830 |
| 23 May 25 |
111.23000 -1.67 |
114.25 | 111.20 | 112.80 | 2,460,385 |
| 22 May 25 |
112.90000 -3.64 |
117.84 | 112.70 | 116.00 | 2,960,782 |
| 21 May 25 |
116.54000 -1.78 |
117.99 | 115.03 | 117.70 | 2,080,220 |
| 20 May 25 |
118.32000 -0.17 |
119.25 | 117.59 | 118.00 | 1,433,464 |
| 19 May 25 |
118.49000 -1.18 |
120.40 | 116.60 | 120.00 | 2,414,686 |
| 16 May 25 |
119.67000 -3.90 |
123.43 | 117.18 | 123.43 | 3,496,167 |
| 15 May 25 |
123.57000 -3.81 |
127.70 | 123.50 | 127.36 | 2,664,282 |
| 14 May 25 |
127.38000 -1.11 |
132.64 | 125.51 | 128.61 | 3,931,886 |
| 13 May 25 |
128.49001 +2.38 |
132.99 | 126.50 | 127.41 | 5,588,986 |
| 12 May 25 |
126.11000 +2.61 |
129.50 | 123.67 | 123.80 | 3,282,130 |
| 09 May 25 |
123.50000 -4.91 |
128.40 | 123.23 | 127.50 | 3,160,896 |
| 08 May 25 |
128.41000 +0.81 |
129.58 | 125.81 | 127.10 | 2,960,137 |
| 07 May 25 |
127.60000 -2.03 |
131.90 | 126.55 | 131.00 | 3,085,184 |
| 06 May 25 |
129.63000 +2.13 |
130.33 | 124.83 | 127.50 | 5,006,004 |
| 30 Apr 25 |
127.50000 +0.92 |
128.40 | 119.01 | 121.00 | 6,909,861 |
| 29 Apr 25 |
126.58000 +4.30 |
126.96 | 121.80 | 122.56 | 4,397,725 |
| 28 Apr 25 |
122.28000 -5.82 |
126.50 | 120.05 | 125.16 | 5,924,321 |
| 25 Apr 25 |
128.10001 +0.71 |
130.32 | 127.00 | 127.78 | 3,549,378 |
| 24 Apr 25 |
127.39000 -1.98 |
129.35 | 126.00 | 129.31 | 3,799,364 |
| 23 Apr 25 |
129.37000 -0.63 |
130.60 | 128.20 | 129.35 | 3,800,452 |
| 22 Apr 25 |
130.00000 -2.62 |
132.51 | 127.88 | 131.80 | 4,091,131 |
| 21 Apr 25 |
132.62000 +2.97 |
134.95 | 125.00 | 128.00 | 6,099,141 |
| 18 Apr 25 |
129.64999 -4.32 |
135.50 | 129.00 | 132.77 | 4,877,012 |
| 17 Apr 25 |
133.97000 +6.98 |
138.26 | 124.99 | 125.51 | 7,076,409 |
| 16 Apr 25 |
126.99000 -1.40 |
130.00 | 124.53 | 127.89 | 5,006,992 |
| 15 Apr 25 |
128.39000 +0.59 |
131.87 | 125.91 | 127.80 | 5,339,606 |
| 14 Apr 25 |
127.80000 +5.12 |
128.00 | 123.03 | 127.58 | 5,508,070 |
| 11 Apr 25 |
122.68000 +7.11 |
125.98 | 113.01 | 113.57 | 7,985,892 |
| 10 Apr 25 |
115.57000 +4.11 |
119.31 | 114.41 | 114.91 | 6,681,846 |
| 09 Apr 25 |
111.46000 +7.83 |
112.57 | 96.69 | 101.47 | 8,533,300 |
| 08 Apr 25 |
103.63000 -10.36 |
112.60 | 102.59 | 109.04 | 9,797,479 |
| 07 Apr 25 |
113.99000 -12.67 |
118.00 | 113.99 | 114.19 | 2,202,090 |
| 03 Apr 25 |
126.66000 -2.73 |
130.48 | 125.11 | 128.00 | 4,053,180 |
| 02 Apr 25 |
129.39000 +2.73 |
133.88 | 125.95 | 126.65 | 5,637,135 |
| 01 Apr 25 |
126.66000 -3.50 |
131.02 | 125.38 | 130.48 | 4,547,020 |
| 31 Mar 25 |
130.16000 +2.39 |
132.50 | 125.10 | 127.75 | 4,872,835 |
| 28 Mar 25 |
127.77000 +0.03 |
130.50 | 126.34 | 128.83 | 4,076,222 |
| 27 Mar 25 |
127.74000 +2.26 |
133.27 | 125.51 | 126.14 | 5,797,732 |
| 26 Mar 25 |
125.48000 -0.02 |
127.57 | 123.12 | 123.12 | 3,925,852 |
| 25 Mar 25 |
125.50000 -6.59 |
133.90 | 125.00 | 133.50 | 5,953,016 |
| 24 Mar 25 |
132.09000 -2.26 |
135.60 | 128.63 | 134.00 | 5,436,058 |
| 21 Mar 25 |
134.35001 -6.13 |
140.44 | 132.70 | 139.50 | 6,278,568 |
| 20 Mar 25 |
140.48000 -2.54 |
143.58 | 139.90 | 142.44 | 4,024,480 |
| 19 Mar 25 |
143.02000 -6.67 |
149.99 | 142.77 | 149.00 | 5,238,805 |
| 18 Mar 25 |
149.69000 -1.40 |
155.07 | 149.38 | 151.05 | 4,714,550 |
| 17 Mar 25 |
151.09000 +5.25 |
152.44 | 144.10 | 145.31 | 6,369,740 |
| 14 Mar 25 |
145.84000 +6.06 |
146.67 | 139.99 | 140.00 | 6,643,898 |
| 13 Mar 25 |
139.78000 -12.01 |
154.50 | 139.28 | 153.00 | 7,426,819 |
| 12 Mar 25 |
151.78999 +1.06 |
156.40 | 150.42 | 151.00 | 5,479,300 |
| 11 Mar 25 |
150.73000 -2.77 |
151.97 | 146.20 | 150.00 | 5,363,841 |
| 10 Mar 25 |
153.50000 -1.16 |
157.60 | 149.00 | 152.62 | 7,764,227 |
| 07 Mar 25 |
154.66000 +10.28 |
158.82 | 140.88 | 142.32 | 12,885,694 |
| 06 Mar 25 |
144.38000 +0.69 |
147.90 | 143.00 | 144.99 | 7,403,947 |
| 05 Mar 25 |
143.69000 -1.27 |
146.88 | 138.89 | 144.50 | 7,717,060 |
| 04 Mar 25 |
144.96001 +3.21 |
146.98 | 134.00 | 138.00 | 11,759,921 |
| 03 Mar 25 |
141.75000 -15.75 |
157.40 | 141.75 | 155.89 | 12,241,020 |
| 28 Feb 25 |
157.50000 -1.09 |
163.58 | 149.98 | 157.00 | 12,362,738 |
| 27 Feb 25 |
158.59000 +9.14 |
160.28 | 149.67 | 155.00 | 11,962,807 |
| 26 Feb 25 |
149.45000 +3.78 |
150.83 | 140.18 | 146.00 | 12,149,946 |
| 25 Feb 25 |
145.67000 -1.48 |
155.43 | 140.67 | 147.15 | 17,045,648 |
| 24 Feb 25 |
147.14999 +13.38 |
147.15 | 140.45 | 141.88 | 12,085,553 |
| 21 Feb 25 |
133.77000 +12.16 |
133.77 | 128.27 | 128.27 | 6,453,976 |
| 20 Feb 25 |
121.61000 -1.34 |
125.00 | 119.10 | 121.25 | 5,856,884 |
| 19 Feb 25 |
122.95000 +5.75 |
125.13 | 118.20 | 118.50 | 6,703,937 |
| 18 Feb 25 |
117.20000 -2.00 |
122.90 | 115.45 | 117.00 | 7,984,288 |
| 17 Feb 25 |
119.20000 +8.87 |
121.00 | 112.00 | 113.00 | 10,928,168 |
| 14 Feb 25 |
110.33000 +6.53 |
111.00 | 100.34 | 102.50 | 10,548,053 |
| 13 Feb 25 |
103.80000 -5.11 |
110.00 | 103.67 | 108.60 | 7,205,354 |
| 12 Feb 25 |
108.91000 +6.20 |
111.95 | 102.56 | 103.36 | 10,397,789 |
| 11 Feb 25 |
102.71000 -2.19 |
105.44 | 102.11 | 104.00 | 4,999,171 |
| 10 Feb 25 |
104.90000 -0.71 |
108.90 | 102.59 | 104.66 | 6,784,972 |
| 07 Feb 25 |
105.61000 -1.07 |
109.04 | 103.47 | 106.36 | 8,805,971 |
| 06 Feb 25 |
106.68000 +2.89 |
108.01 | 101.68 | 102.51 | 8,631,265 |
| 05 Feb 25 |
103.79000 -0.60 |
111.99 | 99.50 | 106.00 | 11,388,361 |
| 27 Jan 25 |
104.39000 +2.20 |
106.88 | 97.50 | 103.00 | 12,931,669 |
| 24 Jan 25 |
102.19000 +9.29 |
102.19 | 92.41 | 92.91 | 9,195,143 |
| 23 Jan 25 |
92.90000 -2.24 |
96.30 | 92.88 | 96.00 | 5,609,418 |
| 22 Jan 25 |
95.14000 -2.82 |
99.49 | 94.50 | 96.49 | 7,116,548 |
| 21 Jan 25 |
97.96000 +2.76 |
98.88 | 95.50 | 95.60 | 10,414,778 |
| 20 Jan 25 |
95.20000 +3.35 |
97.50 | 92.01 | 93.00 | 11,505,801 |
| 17 Jan 25 |
91.85000 +2.84 |
93.20 | 88.13 | 90.00 | 8,786,141 |
| 16 Jan 25 |
89.01000 -4.75 |
93.76 | 88.36 | 93.44 | 9,791,406 |
| 15 Jan 25 |
93.76000 +1.48 |
95.25 | 91.01 | 93.32 | 7,277,005 |
| 14 Jan 25 |
92.28000 +6.75 |
93.00 | 84.78 | 86.44 | 7,567,108 |
| 13 Jan 25 |
85.53000 -2.27 |
87.86 | 84.89 | 86.86 | 3,861,640 |
| 10 Jan 25 |
87.80000 -3.46 |
92.29 | 87.78 | 91.00 | 4,903,116 |
| 09 Jan 25 |
91.26000 -0.71 |
93.02 | 90.16 | 91.12 | 5,747,360 |
| 08 Jan 25 |
91.97000 +1.67 |
93.00 | 88.77 | 90.56 | 9,666,066 |
| 07 Jan 25 |
90.30000 +8.21 |
90.30 | 82.20 | 82.20 | 7,054,017 |
| 06 Jan 25 |
82.09000 -0.45 |
83.41 | 81.01 | 81.90 | 2,680,790 |
| 03 Jan 25 |
82.54000 -1.84 |
85.45 | 82.51 | 84.78 | 3,369,550 |
| 02 Jan 25 |
84.38000 -2.82 |
88.88 | 83.20 | 87.08 | 4,527,896 |
| 31 Dec 24 |
87.20000 -3.71 |
91.34 | 87.03 | 90.92 | 4,267,161 |
| 30 Dec 24 |
90.91000 -1.16 |
93.32 | 90.41 | 91.49 | 3,496,836 |
| 27 Dec 24 |
92.07000 -1.00 |
97.00 | 92.00 | 92.99 | 7,836,726 |
| 26 Dec 24 |
93.07000 +3.77 |
93.54 | 88.40 | 89.00 | 6,555,860 |
| 25 Dec 24 |
89.30000 -1.40 |
91.88 | 88.00 | 90.60 | 3,991,569 |
| 24 Dec 24 |
90.70000 +0.30 |
92.39 | 87.62 | 91.03 | 6,659,230 |
| 23 Dec 24 |
90.40000 -2.00 |
95.30 | 90.18 | 92.00 | 8,142,111 |
| 20 Dec 24 |
92.40000 +3.80 |
93.74 | 88.11 | 88.66 | 9,030,326 |
| 19 Dec 24 |
88.60000 -0.86 |
90.00 | 87.01 | 88.57 | 6,533,782 |
| 18 Dec 24 |
89.46000 +3.81 |
91.10 | 85.16 | 85.65 | 10,661,742 |
| 17 Dec 24 |
85.65000 +1.96 |
88.00 | 83.01 | 83.50 | 7,152,156 |
| 16 Dec 24 |
83.69000 -0.30 |
84.48 | 82.16 | 83.50 | 3,688,898 |
| 13 Dec 24 |
83.99000 -0.40 |
85.50 | 82.10 | 83.68 | 5,055,396 |
| 12 Dec 24 |
84.39000 +1.36 |
84.84 | 82.73 | 83.05 | 4,371,974 |
| 11 Dec 24 |
83.03000 +0.70 |
83.99 | 81.78 | 81.91 | 3,104,060 |
| 10 Dec 24 |
82.33000 +0.07 |
85.82 | 82.28 | 85.82 | 5,830,644 |
| 09 Dec 24 |
82.26000 +2.58 |
83.00 | 78.38 | 79.34 | 4,038,837 |
| 06 Dec 24 |
79.68000 +0.71 |
79.93 | 77.95 | 78.51 | 3,020,335 |
| 05 Dec 24 |
78.97000 +0.73 |
79.79 | 76.50 | 76.50 | 3,468,215 |
| 04 Dec 24 |
78.24000 +0.45 |
80.80 | 77.90 | 79.26 | 4,380,952 |
| 03 Dec 24 |
77.79000 +0.39 |
79.31 | 76.88 | 78.00 | 3,366,776 |
| 02 Dec 24 |
77.40000 -0.05 |
77.88 | 77.02 | 77.88 | 3,528,234 |
| 29 Nov 24 |
77.45000 +0.72 |
78.07 | 75.56 | 76.33 | 2,874,290 |
| 28 Nov 24 |
76.73000 -0.20 |
77.70 | 76.23 | 76.94 | 2,965,686 |
| 27 Nov 24 |
76.93000 +2.01 |
76.93 | 73.77 | 74.92 | 2,913,562 |
| 26 Nov 24 |
74.92000 +0.00 |
75.65 | 74.58 | 74.91 | 2,062,592 |
| 25 Nov 24 |
74.92000 -1.61 |
76.99 | 73.71 | 76.00 | 3,261,004 |
| 22 Nov 24 |
76.53000 -4.17 |
80.93 | 76.45 | 80.61 | 4,362,783 |
| 21 Nov 24 |
80.70000 -1.01 |
81.71 | 80.00 | 81.71 | 2,747,627 |
| 20 Nov 24 |
81.71000 -0.61 |
82.73 | 81.28 | 82.73 | 3,122,862 |
| 19 Nov 24 |
82.32000 +2.03 |
82.32 | 79.55 | 80.43 | 3,494,651 |
| 18 Nov 24 |
80.29000 -0.99 |
82.66 | 79.02 | 81.29 | 4,077,067 |
| 15 Nov 24 |
81.28000 -2.75 |
84.68 | 81.22 | 83.10 | 3,924,482 |
| 14 Nov 24 |
84.03000 -4.17 |
87.80 | 83.81 | 87.80 | 5,349,747 |
| 13 Nov 24 |
88.20000 +0.35 |
88.33 | 85.21 | 87.00 | 5,214,815 |
| 12 Nov 24 |
87.85000 -2.55 |
90.40 | 86.93 | 90.40 | 7,505,867 |
| 11 Nov 24 |
90.40000 +3.71 |
90.73 | 85.80 | 86.80 | 9,930,794 |
| 08 Nov 24 |
86.69000 +1.12 |
87.96 | 85.31 | 86.45 | 9,255,059 |
| 07 Nov 24 |
85.57000 +3.10 |
85.69 | 81.06 | 82.00 | 7,391,863 |
| 06 Nov 24 |
82.47000 -0.90 |
84.10 | 82.00 | 83.35 | 7,188,952 |
| 05 Nov 24 |
83.37000 +1.37 |
83.99 | 80.90 | 81.75 | 6,665,332 |
| 04 Nov 24 |
82.00000 +2.50 |
83.30 | 79.58 | 79.58 | 4,719,938 |
| 01 Nov 24 |
79.50000 -3.64 |
82.80 | 79.20 | 82.80 | 5,435,693 |
| 31 Oct 24 |
83.14000 -1.00 |
83.88 | 80.36 | 82.16 | 6,967,702 |
| 30 Oct 24 |
84.14000 -1.46 |
85.28 | 82.80 | 85.02 | 5,769,070 |
| 29 Oct 24 |
85.60000 -2.24 |
88.37 | 85.50 | 87.00 | 6,672,320 |
| 28 Oct 24 |
87.84000 -1.06 |
88.80 | 87.30 | 88.08 | 4,784,821 |
| 25 Oct 24 |
88.90000 +0.95 |
90.48 | 86.72 | 90.00 | 7,305,401 |
| 24 Oct 24 |
87.95000 +2.56 |
89.98 | 84.35 | 84.92 | 8,820,752 |
| 23 Oct 24 |
85.39000 -1.47 |
86.85 | 85.00 | 85.66 | 5,822,376 |
| 22 Oct 24 |
86.86000 +0.80 |
89.50 | 85.38 | 87.70 | 8,651,160 |
| 21 Oct 24 |
86.06000 +1.11 |
89.27 | 85.00 | 85.39 | 9,380,187 |
| 18 Oct 24 |
84.95000 +4.73 |
87.50 | 79.90 | 79.97 | 8,951,593 |
| 17 Oct 24 |
80.22000 -1.21 |
83.48 | 80.00 | 82.23 | 5,113,566 |
| 16 Oct 24 |
81.43000 -0.79 |
82.37 | 79.34 | 80.00 | 4,259,611 |
| 15 Oct 24 |
82.22000 -1.25 |
85.32 | 82.11 | 83.36 | 6,002,151 |
| 14 Oct 24 |
83.47000 +3.67 |
83.56 | 77.40 | 79.85 | 6,803,814 |
| 11 Oct 24 |
79.80000 -6.59 |
85.49 | 78.40 | 84.50 | 7,017,737 |
| 10 Oct 24 |
86.39000 -6.63 |
92.50 | 85.54 | 92.00 | 9,905,578 |
| 09 Oct 24 |
93.02000 +1.99 |
99.75 | 87.00 | 91.03 | 15,551,614 |
| 08 Oct 24 |
91.03000 +8.28 |
91.03 | 87.00 | 91.03 | 11,437,702 |
| 30 Sep 24 |
82.75000 +7.52 |
82.75 | 76.72 | 80.00 | 10,493,453 |
| 27 Sep 24 |
75.23000 +5.24 |
75.50 | 70.03 | 70.88 | 8,169,699 |
| 26 Sep 24 |
69.99000 +3.69 |
69.99 | 66.80 | 67.40 | 6,046,217 |
| 25 Sep 24 |
66.30000 -0.20 |
68.88 | 66.30 | 67.10 | 5,586,349 |
| 24 Sep 24 |
66.50000 +3.99 |
66.50 | 61.99 | 62.62 | 5,407,557 |
| 23 Sep 24 |
62.51000 -1.07 |
64.32 | 62.51 | 63.41 | 2,114,234 |
| 20 Sep 24 |
63.58000 -0.42 |
64.60 | 63.01 | 64.10 | 2,126,327 |
| 19 Sep 24 |
64.00000 +0.51 |
65.00 | 62.93 | 63.60 | 2,511,113 |
| 18 Sep 24 |
63.49000 -0.41 |
64.40 | 62.38 | 63.90 | 2,068,680 |
| 13 Sep 24 |
63.90000 -1.15 |
65.42 | 63.86 | 64.82 | 2,302,908 |
| 12 Sep 24 |
65.05000 -0.65 |
66.50 | 64.89 | 66.00 | 1,761,784 |
| 11 Sep 24 |
65.70000 -1.25 |
66.77 | 65.30 | 66.61 | 2,255,162 |
| 10 Sep 24 |
66.95000 +0.88 |
67.33 | 65.61 | 66.05 | 2,315,820 |
| 09 Sep 24 |
66.07000 +0.24 |
66.36 | 65.27 | 65.42 | 2,263,816 |
| 06 Sep 24 |
65.83000 -2.37 |
68.14 | 65.82 | 68.14 | 3,222,213 |
| 05 Sep 24 |
68.20000 +0.55 |
69.30 | 67.70 | 67.70 | 2,658,048 |
| 04 Sep 24 |
67.65000 -2.93 |
69.47 | 66.50 | 69.06 | 4,589,052 |
| 03 Sep 24 |
70.58000 +0.54 |
71.00 | 69.39 | 69.99 | 2,838,222 |
| 02 Sep 24 |
70.04000 -5.31 |
74.67 | 70.00 | 74.00 | 7,226,669 |
| 30 Aug 24 |
75.35000 +3.16 |
75.50 | 71.96 | 71.96 | 6,418,960 |
| 29 Aug 24 |
72.19000 +1.24 |
72.49 | 69.52 | 70.30 | 3,776,932 |
| 28 Aug 24 |
70.95000 +0.13 |
73.26 | 70.58 | 70.60 | 3,769,990 |
| 27 Aug 24 |
70.82000 +1.00 |
72.28 | 69.01 | 69.79 | 4,478,260 |
| 26 Aug 24 |
69.82000 -0.48 |
71.28 | 69.00 | 70.30 | 2,942,400 |
| 23 Aug 24 |
70.30000 -1.08 |
71.62 | 69.50 | 71.00 | 2,815,514 |
| 22 Aug 24 |
71.38000 +0.77 |
71.67 | 69.40 | 70.71 | 3,067,844 |
| 21 Aug 24 |
70.61000 -1.29 |
72.40 | 70.51 | 71.40 | 2,658,714 |
| 20 Aug 24 |
71.90000 -0.61 |
73.19 | 71.33 | 72.50 | 2,861,307 |
| 19 Aug 24 |
72.51000 -0.21 |
74.58 | 71.92 | 72.25 | 3,905,724 |
| 16 Aug 24 |
72.72000 +0.98 |
73.03 | 71.56 | 72.47 | 3,573,470 |
| 15 Aug 24 |
71.74000 +0.71 |
72.65 | 70.10 | 70.31 | 3,440,688 |
| 14 Aug 24 |
71.03000 -0.84 |
73.30 | 70.88 | 72.99 | 2,910,360 |
| 13 Aug 24 |
71.87000 +1.13 |
72.13 | 70.70 | 71.10 | 2,882,282 |
| 12 Aug 24 |
70.74000 -0.45 |
71.65 | 70.00 | 70.50 | 2,303,332 |
| 09 Aug 24 |
71.19000 +0.18 |
72.90 | 71.10 | 72.03 | 3,498,215 |
| 08 Aug 24 |
71.01000 +0.42 |
71.46 | 68.89 | 70.00 | 3,597,786 |
| 07 Aug 24 |
70.59000 -1.31 |
72.10 | 70.01 | 71.59 | 3,104,878 |
| 06 Aug 24 |
71.90000 +1.01 |
73.50 | 70.73 | 73.01 | 3,457,129 |
| 05 Aug 24 |
70.89000 -4.41 |
75.35 | 70.85 | 73.88 | 5,473,842 |
| 02 Aug 24 |
75.30000 -4.02 |
78.29 | 75.01 | 77.60 | 5,010,182 |
| 01 Aug 24 |
79.32000 +0.50 |
80.33 | 78.51 | 78.95 | 5,373,122 |
| 31 Jul 24 |
78.82000 +4.01 |
79.10 | 73.60 | 74.00 | 6,196,618 |
| 30 Jul 24 |
74.81000 -0.77 |
75.31 | 72.88 | 74.99 | 4,523,497 |
| 29 Jul 24 |
75.58000 -1.53 |
78.00 | 75.41 | 76.80 | 4,235,160 |
| 26 Jul 24 |
77.11000 +0.36 |
77.47 | 75.66 | 76.47 | 5,379,778 |
| 25 Jul 24 |
76.75000 -4.65 |
80.88 | 76.50 | 80.50 | 6,906,302 |
| 24 Jul 24 |
81.40000 -1.79 |
84.29 | 81.30 | 83.19 | 4,323,220 |
| 23 Jul 24 |
83.19000 -4.44 |
87.48 | 83.15 | 87.20 | 5,385,080 |
| 22 Jul 24 |
87.63000 +0.44 |
88.52 | 86.50 | 86.86 | 4,246,231 |
| 19 Jul 24 |
87.19000 +0.27 |
89.42 | 85.50 | 85.71 | 5,928,046 |
| 18 Jul 24 |
86.92000 -2.59 |
88.88 | 83.68 | 87.49 | 8,431,042 |
| 17 Jul 24 |
89.51000 -3.05 |
92.18 | 89.26 | 91.10 | 5,489,555 |
| 16 Jul 24 |
92.56000 -0.54 |
93.39 | 88.50 | 93.00 | 8,686,752 |
| 15 Jul 24 |
93.10000 -4.22 |
98.49 | 92.33 | 96.90 | 6,680,741 |
| 12 Jul 24 |
97.32000 -1.39 |
97.87 | 94.85 | 96.99 | 6,372,154 |
| 11 Jul 24 |
98.71000 -1.27 |
102.28 | 96.94 | 101.90 | 8,878,916 |
| 10 Jul 24 |
99.98000 +0.50 |
100.94 | 96.00 | 97.00 | 10,959,267 |
| 09 Jul 24 |
99.48000 +6.48 |
99.50 | 91.80 | 92.60 | 9,919,586 |
| 08 Jul 24 |
93.00000 +1.99 |
94.68 | 91.11 | 92.10 | 6,438,916 |
| 05 Jul 24 |
91.01000 -0.61 |
91.99 | 87.98 | 91.00 | 5,750,874 |
| 04 Jul 24 |
91.62000 -2.38 |
94.77 | 91.35 | 93.50 | 5,428,939 |
| 03 Jul 24 |
94.00000 +2.01 |
95.00 | 90.15 | 91.60 | 7,814,757 |
| 02 Jul 24 |
91.99000 +0.27 |
93.15 | 90.50 | 91.88 | 7,571,495 |
| 01 Jul 24 |
91.72000 +5.32 |
93.29 | 85.20 | 85.88 | 9,413,333 |
| 28 Jun 24 |
86.40000 +1.09 |
87.91 | 84.26 | 84.29 | 5,341,705 |
| 27 Jun 24 |
85.31000 -1.32 |
88.40 | 85.23 | 85.26 | 5,570,210 |
| 26 Jun 24 |
86.63000 +5.11 |
88.61 | 81.22 | 82.01 | 5,546,863 |
| 25 Jun 24 |
81.52000 -2.78 |
84.98 | 80.90 | 84.50 | 4,922,363 |
| 24 Jun 24 |
84.30000 -4.08 |
89.45 | 84.21 | 87.80 | 5,914,554 |
| 21 Jun 24 |
88.38000 +0.02 |
88.77 | 83.60 | 86.12 | 5,783,254 |
| 20 Jun 24 |
88.36000 -2.15 |
91.56 | 88.15 | 89.18 | 7,468,214 |
| 19 Jun 24 |
90.51000 +3.84 |
92.30 | 87.58 | 87.58 | 11,186,080 |
| 18 Jun 24 |
86.67000 -1.19 |
88.68 | 85.82 | 87.99 | 6,788,303 |
| 17 Jun 24 |
87.86000 -0.44 |
88.87 | 85.10 | 87.50 | 7,763,671 |
| 14 Jun 24 |
88.30000 +4.58 |
91.17 | 81.51 | 82.00 | 12,927,469 |
| 13 Jun 24 |
83.72000 -1.16 |
87.39 | 83.59 | 86.99 | 8,366,158 |
| 12 Jun 24 |
84.88000 +0.63 |
86.12 | 82.30 | 83.50 | 8,605,942 |
| 11 Jun 24 |
84.25000 +3.70 |
84.44 | 80.08 | 80.47 | 7,216,461 |
| 07 Jun 24 |
80.55000 +0.05 |
82.23 | 79.11 | 80.50 | 3,851,784 |
| 06 Jun 24 |
80.50000 -1.02 |
83.49 | 80.10 | 82.99 | 4,731,687 |
| 05 Jun 24 |
81.52000 -1.82 |
84.90 | 81.52 | 83.20 | 4,471,558 |
| 04 Jun 24 |
83.34000 -2.54 |
85.85 | 82.60 | 84.84 | 6,312,367 |
| 03 Jun 24 |
85.88000 +2.48 |
89.11 | 84.30 | 84.85 | 9,714,558 |
| 31 May 24 |
83.40000 +0.00 |
84.21 | 82.11 | 82.45 | 3,001,969 |
| 30 May 24 |
83.40000 +1.00 |
85.27 | 80.81 | 82.01 | 5,473,820 |
| 29 May 24 |
82.40000 -0.96 |
83.32 | 81.56 | 82.16 | 3,064,130 |
| 28 May 24 |
83.36000 -1.18 |
85.88 | 82.92 | 84.00 | 4,459,437 |
| 27 May 24 |
84.54000 +2.18 |
84.68 | 80.51 | 82.60 | 5,151,917 |
| 24 May 24 |
82.36000 -3.67 |
86.74 | 82.11 | 86.74 | 6,708,089 |
| 23 May 24 |
86.03000 -2.22 |
88.25 | 84.92 | 88.00 | 4,775,930 |
| 22 May 24 |
88.25000 -1.95 |
89.98 | 87.00 | 89.47 | 4,315,424 |
| 21 May 24 |
90.20000 -0.97 |
92.19 | 89.80 | 91.00 | 3,701,957 |
| 20 May 24 |
91.17000 +2.30 |
91.39 | 87.00 | 88.00 | 4,995,627 |
| 17 May 24 |
88.87000 +0.82 |
89.50 | 86.33 | 87.11 | 4,029,516 |
| 16 May 24 |
88.05000 -0.77 |
90.88 | 87.70 | 90.44 | 4,116,426 |
| 15 May 24 |
88.82000 +0.78 |
90.83 | 86.00 | 87.99 | 4,924,090 |
| 14 May 24 |
88.04000 -0.04 |
90.88 | 87.84 | 88.76 | 4,867,286 |
| 13 May 24 |
88.08000 -3.37 |
91.88 | 87.48 | 89.89 | 4,870,111 |
| 10 May 24 |
91.45000 -5.36 |
96.80 | 91.19 | 96.80 | 6,603,176 |
| 09 May 24 |
96.81000 -0.91 |
99.00 | 96.11 | 96.51 | 4,863,844 |
| 08 May 24 |
97.72000 -0.48 |
99.58 | 96.05 | 96.98 | 4,186,706 |
| 07 May 24 |
98.20000 -3.90 |
103.10 | 97.55 | 102.09 | 7,438,039 |
| 06 May 24 |
102.10000 -1.54 |
106.51 | 100.00 | 104.08 | 6,964,075 |
| 30 Apr 24 |
103.64000 +2.08 |
106.52 | 99.60 | 100.06 | 8,151,250 |
| 29 Apr 24 |
101.56000 +0.96 |
102.50 | 98.99 | 101.30 | 7,896,475 |
| 26 Apr 24 |
100.60000 -21.50 |
103.20 | 94.30 | 94.30 | 8,761,057 |
| 25 Apr 24 |
122.10000 +0.60 |
125.50 | 119.50 | 120.00 | 4,263,269 |
| 24 Apr 24 |
121.50000 +0.67 |
123.32 | 119.55 | 121.17 | 4,506,136 |
| 23 Apr 24 |
120.83000 +1.23 |
123.19 | 118.40 | 121.60 | 3,440,326 |
| 22 Apr 24 |
119.60000 +3.60 |
121.58 | 110.33 | 112.00 | 3,716,432 |
| 19 Apr 24 |
116.00000 -4.50 |
120.48 | 114.63 | 118.51 | 3,534,400 |
| 18 Apr 24 |
120.50000 -0.01 |
123.70 | 117.00 | 117.97 | 6,048,845 |
| 17 Apr 24 |
120.51000 +10.96 |
120.51 | 113.01 | 113.01 | 4,323,400 |
| 16 Apr 24 |
109.55000 -6.43 |
116.62 | 109.00 | 114.60 | 4,606,496 |
| 15 Apr 24 |
115.98000 -5.99 |
121.88 | 114.59 | 119.00 | 5,058,120 |
| 12 Apr 24 |
121.97000 +3.20 |
124.42 | 118.17 | 120.16 | 4,691,614 |
| 11 Apr 24 |
118.77000 -2.46 |
125.47 | 118.34 | 119.90 | 6,885,823 |
| 10 Apr 24 |
121.23000 -13.47 |
137.28 | 121.23 | 137.28 | 8,115,865 |
| 09 Apr 24 |
134.70000 +3.10 |
136.03 | 128.10 | 131.59 | 4,271,100 |
| 08 Apr 24 |
131.60001 -2.40 |
133.70 | 125.79 | 133.34 | 4,511,765 |
| 03 Apr 24 |
134.00000 -4.50 |
137.49 | 128.24 | 133.60 | 6,287,940 |
| 02 Apr 24 |
138.50000 +2.31 |
144.50 | 135.70 | 139.04 | 5,874,301 |
| 01 Apr 24 |
136.19000 +0.68 |
140.50 | 133.00 | 134.00 | 4,513,606 |
| 29 Mar 24 |
135.50999 +6.19 |
136.91 | 128.50 | 131.13 | 4,846,591 |
| 28 Mar 24 |
129.32001 +5.25 |
132.61 | 123.64 | 124.07 | 5,186,809 |
| 27 Mar 24 |
124.07000 -6.64 |
131.66 | 122.66 | 130.00 | 6,101,397 |
| 26 Mar 24 |
130.71001 +3.05 |
138.50 | 128.28 | 130.89 | 5,931,160 |
| 25 Mar 24 |
127.66000 -2.34 |
134.00 | 127.13 | 131.30 | 5,484,501 |
| 22 Mar 24 |
130.00000 -9.73 |
139.00 | 129.00 | 139.00 | 9,056,311 |
| 21 Mar 24 |
139.73000 +12.70 |
139.73 | 128.95 | 133.75 | 7,097,273 |
| 20 Mar 24 |
127.03000 +11.55 |
127.03 | 115.29 | 115.29 | 6,681,069 |
| 19 Mar 24 |
115.48000 +4.27 |
121.00 | 114.60 | 115.92 | 6,291,146 |
| 18 Mar 24 |
111.21000 +10.11 |
111.21 | 100.55 | 103.23 | 3,552,528 |
| 15 Mar 24 |
101.10000 +4.95 |
101.50 | 94.96 | 96.24 | 3,769,196 |
| 14 Mar 24 |
96.15000 +0.65 |
97.60 | 94.20 | 94.95 | 2,107,540 |
| 13 Mar 24 |
95.50000 +1.67 |
98.00 | 93.86 | 95.00 | 3,134,070 |
| 12 Mar 24 |
93.83000 -1.19 |
97.31 | 92.62 | 94.99 | 3,125,080 |
| 11 Mar 24 |
95.02000 +4.15 |
96.40 | 88.03 | 90.30 | 4,496,372 |
| 08 Mar 24 |
90.87000 +4.22 |
92.50 | 85.80 | 86.57 | 3,376,243 |
| 07 Mar 24 |
86.65000 -1.13 |
89.57 | 85.38 | 87.92 | 2,436,000 |
| 06 Mar 24 |
87.78000 -1.41 |
89.69 | 85.55 | 89.20 | 3,333,672 |
| 05 Mar 24 |
89.19000 -3.03 |
92.60 | 88.58 | 91.00 | 3,925,921 |
| 04 Mar 24 |
92.22000 +4.54 |
93.32 | 87.80 | 87.80 | 3,545,493 |
| 01 Mar 24 |
87.68000 +2.83 |
88.85 | 84.85 | 85.40 | 2,888,826 |
| 29 Feb 24 |
84.85000 +5.17 |
85.79 | 80.00 | 80.77 | 2,682,412 |
| 28 Feb 24 |
79.68000 -6.55 |
86.51 | 79.00 | 86.00 | 3,049,632 |
| 27 Feb 24 |
86.23000 +2.20 |
88.90 | 83.00 | 84.00 | 2,873,060 |
| 26 Feb 24 |
84.03000 +5.81 |
84.05 | 78.40 | 80.50 | 2,769,676 |
| 23 Feb 24 |
78.22000 +2.73 |
79.25 | 74.80 | 75.58 | 2,114,580 |
| 22 Feb 24 |
75.49000 +3.84 |
77.95 | 70.98 | 71.20 | 2,541,387 |
| 21 Feb 24 |
71.65000 -2.73 |
73.87 | 70.58 | 73.00 | 2,618,007 |
| 20 Feb 24 |
74.38000 +3.51 |
75.30 | 69.30 | 70.88 | 2,473,069 |
| 19 Feb 24 |
70.87000 +6.16 |
70.99 | 65.64 | 65.64 | 2,587,380 |
| 08 Feb 24 |
64.71000 +5.34 |
65.20 | 58.17 | 59.50 | 2,990,736 |
| 07 Feb 24 |
59.37000 -0.80 |
63.88 | 57.87 | 60.30 | 2,697,140 |
| 06 Feb 24 |
60.17000 +1.65 |
62.00 | 54.16 | 55.00 | 2,920,412 |
| 05 Feb 24 |
58.52000 -6.50 |
65.18 | 58.52 | 65.12 | 3,141,836 |
| 02 Feb 24 |
65.02000 -5.67 |
70.69 | 63.62 | 70.62 | 2,773,932 |
| 01 Feb 24 |
70.69000 +0.60 |
74.99 | 68.18 | 70.09 | 2,780,940 |
| 31 Jan 24 |
70.09000 -5.08 |
75.00 | 69.88 | 73.90 | 2,189,060 |
| 30 Jan 24 |
75.17000 +1.53 |
76.98 | 73.20 | 75.00 | 2,572,980 |
| 29 Jan 24 |
73.64000 +0.96 |
76.40 | 72.50 | 72.68 | 1,945,580 |
| 26 Jan 24 |
72.68000 +0.33 |
75.52 | 70.66 | 71.95 | 1,783,364 |
| 25 Jan 24 |
72.35000 +3.82 |
73.00 | 68.48 | 68.68 | 1,577,744 |
| 24 Jan 24 |
68.53000 -0.92 |
70.24 | 66.22 | 70.16 | 1,260,420 |
| 23 Jan 24 |
69.45000 +0.68 |
70.18 | 67.75 | 68.77 | 1,206,460 |
| 22 Jan 24 |
68.77000 -4.63 |
73.90 | 68.00 | 73.00 | 1,906,367 |
| 19 Jan 24 |
73.40000 -0.65 |
75.18 | 73.09 | 74.57 | 893,960 |
| 18 Jan 24 |
74.05000 -1.15 |
75.82 | 72.20 | 75.20 | 1,554,215 |
| 17 Jan 24 |
75.20000 -0.75 |
77.77 | 75.20 | 76.00 | 1,518,900 |
| 16 Jan 24 |
75.95000 -0.45 |
76.71 | 74.50 | 76.58 | 805,804 |
| 15 Jan 24 |
76.40000 +0.45 |
77.95 | 74.91 | 75.98 | 1,129,244 |
| 12 Jan 24 |
75.95000 -1.85 |
78.40 | 75.55 | 77.80 | 1,380,600 |
| 11 Jan 24 |
77.80000 +2.40 |
78.49 | 75.30 | 75.30 | 1,804,520 |
| 10 Jan 24 |
75.40000 -3.28 |
78.32 | 74.70 | 78.32 | 1,884,851 |
| 09 Jan 24 |
78.68000 -1.11 |
81.42 | 77.10 | 80.38 | 1,625,820 |
| 08 Jan 24 |
79.79000 -6.19 |
85.85 | 79.13 | 85.85 | 1,518,690 |
| 05 Jan 24 |
85.98000 -2.40 |
88.25 | 84.40 | 87.86 | 1,471,340 |
| 04 Jan 24 |
88.38000 -0.42 |
91.68 | 88.26 | 88.80 | 1,421,200 |
| 03 Jan 24 |
88.80000 +0.03 |
88.80 | 87.02 | 88.11 | 1,038,180 |
| 02 Jan 24 |
88.77000 -6.12 |
95.80 | 88.04 | 94.93 | 2,784,000 |
| 29 Dec 23 |
94.89000 +6.35 |
95.19 | 88.02 | 88.35 | 3,068,617 |
| 28 Dec 23 |
88.54000 -1.37 |
89.66 | 85.05 | 89.66 | 1,254,720 |
| 27 Dec 23 |
89.91000 -0.01 |
91.08 | 89.03 | 90.20 | 880,440 |
| 26 Dec 23 |
89.92000 -0.05 |
90.50 | 88.64 | 90.50 | 482,640 |
| 25 Dec 23 |
89.97000 -1.46 |
91.30 | 89.43 | 91.03 | 649,560 |
| 22 Dec 23 |
91.43000 +0.11 |
93.28 | 88.12 | 92.96 | 1,356,980 |
| 21 Dec 23 |
91.32000 +2.52 |
91.48 | 87.00 | 88.78 | 1,040,736 |
| 20 Dec 23 |
88.80000 -0.65 |
89.30 | 87.80 | 89.01 | 606,560 |
| 19 Dec 23 |
89.45000 -0.25 |
90.90 | 88.49 | 90.20 | 791,080 |
| 18 Dec 23 |
89.70000 -1.84 |
91.44 | 88.00 | 91.44 | 936,758 |
| 15 Dec 23 |
91.54000 -0.33 |
92.23 | 90.04 | 91.51 | 834,560 |
| 14 Dec 23 |
91.87000 +0.37 |
93.50 | 91.50 | 91.66 | 1,082,880 |
| 13 Dec 23 |
91.50000 -1.30 |
93.75 | 91.30 | 92.49 | 687,180 |
| 12 Dec 23 |
92.80000 +3.49 |
94.50 | 89.31 | 89.31 | 2,287,612 |
| 11 Dec 23 |
89.31000 +1.31 |
89.45 | 86.88 | 87.89 | 1,053,020 |
| 08 Dec 23 |
88.00000 +2.95 |
88.45 | 84.71 | 84.80 | 1,328,080 |
| 07 Dec 23 |
85.05000 -2.99 |
88.01 | 84.72 | 87.78 | 1,386,420 |
| 06 Dec 23 |
88.04000 +1.03 |
88.50 | 86.68 | 86.68 | 872,735 |
| 05 Dec 23 |
87.01000 -4.33 |
91.33 | 86.60 | 91.12 | 1,684,880 |
| 04 Dec 23 |
91.34000 -1.55 |
94.50 | 91.10 | 92.99 | 1,133,298 |
| 01 Dec 23 |
92.89000 +0.78 |
93.49 | 90.55 | 91.29 | 1,219,778 |
| 30 Nov 23 |
92.11000 +0.22 |
92.14 | 88.61 | 91.28 | 1,218,080 |
| 29 Nov 23 |
91.89000 +1.03 |
93.80 | 90.88 | 91.02 | 1,326,300 |
| 28 Nov 23 |
90.86000 +0.90 |
94.00 | 89.96 | 90.76 | 2,054,015 |
| 27 Nov 23 |
89.96000 +3.23 |
90.25 | 85.08 | 86.70 | 2,068,824 |
| 24 Nov 23 |
86.73000 -2.25 |
89.00 | 86.00 | 89.00 | 1,144,680 |
| 23 Nov 23 |
88.98000 +3.04 |
89.88 | 84.18 | 85.85 | 2,302,012 |
| 22 Nov 23 |
85.94000 -3.91 |
88.90 | 85.40 | 88.90 | 2,531,413 |
| 21 Nov 23 |
89.85000 -6.57 |
96.40 | 88.88 | 96.40 | 4,336,960 |
| 20 Nov 23 |
96.42000 -1.32 |
97.76 | 94.50 | 97.74 | 2,425,980 |
| 17 Nov 23 |
97.74000 +0.62 |
98.50 | 96.29 | 97.11 | 1,023,220 |
| 16 Nov 23 |
97.12000 -2.53 |
99.48 | 97.05 | 98.50 | 1,393,170 |
| 15 Nov 23 |
99.65000 -0.73 |
103.88 | 99.00 | 100.52 | 2,068,832 |
| 14 Nov 23 |
100.38000 +0.81 |
101.99 | 97.69 | 98.64 | 1,981,960 |
| 13 Nov 23 |
99.57000 -1.12 |
100.50 | 96.03 | 98.19 | 2,840,445 |
| 10 Nov 23 |
100.69000 +9.05 |
100.80 | 90.88 | 91.50 | 3,756,150 |
| 09 Nov 23 |
91.64000 -0.52 |
94.58 | 90.80 | 92.31 | 1,476,060 |
| 08 Nov 23 |
92.16000 -0.19 |
94.00 | 90.50 | 91.65 | 1,588,340 |
| 07 Nov 23 |
92.35000 -0.55 |
92.97 | 90.00 | 91.80 | 1,570,840 |
| 06 Nov 23 |
92.90000 +1.41 |
93.28 | 90.21 | 92.00 | 1,480,820 |
| 03 Nov 23 |
91.49000 +3.19 |
91.91 | 88.00 | 88.32 | 1,594,000 |
| 02 Nov 23 |
88.30000 -3.19 |
92.25 | 87.51 | 91.49 | 1,897,440 |
| 01 Nov 23 |
91.49000 -1.63 |
93.98 | 90.60 | 92.54 | 1,254,167 |
| 31 Oct 23 |
93.12000 -1.06 |
96.50 | 92.09 | 96.00 | 1,647,400 |
| 30 Oct 23 |
94.18000 +4.38 |
94.30 | 87.97 | 88.50 | 2,739,585 |
| 27 Oct 23 |
89.80000 +3.06 |
93.65 | 86.59 | 87.01 | 2,759,688 |
| 26 Oct 23 |
86.74000 -1.96 |
90.06 | 84.00 | 87.81 | 2,144,784 |
| 25 Oct 23 |
88.70000 -0.70 |
90.54 | 86.56 | 89.98 | 1,856,068 |
| 24 Oct 23 |
89.40000 +1.91 |
91.79 | 84.91 | 87.26 | 2,356,939 |
| 23 Oct 23 |
87.49000 +1.51 |
88.80 | 84.48 | 85.12 | 2,273,350 |
| 20 Oct 23 |
85.98000 -1.52 |
89.17 | 85.65 | 87.66 | 1,809,400 |
| 19 Oct 23 |
87.50000 -2.00 |
90.49 | 86.81 | 87.60 | 2,607,949 |
| 18 Oct 23 |
89.50000 -4.89 |
92.98 | 88.22 | 92.20 | 2,775,340 |
| 17 Oct 23 |
94.39000 +2.79 |
95.90 | 89.81 | 91.08 | 4,596,912 |
| 16 Oct 23 |
91.60000 +4.91 |
94.50 | 85.62 | 85.65 | 5,048,410 |
| 13 Oct 23 |
86.69000 +4.81 |
87.50 | 80.55 | 80.94 | 4,368,776 |
| 12 Oct 23 |
81.88000 +1.88 |
82.12 | 78.54 | 80.08 | 2,471,228 |
| 11 Oct 23 |
80.00000 -1.12 |
81.66 | 78.95 | 80.75 | 2,330,837 |
| 10 Oct 23 |
81.12000 +0.93 |
82.56 | 78.76 | 79.59 | 3,746,198 |
| 09 Oct 23 |
80.19000 +4.83 |
81.57 | 75.34 | 75.34 | 4,233,280 |
| 28 Sep 23 |
75.36000 +1.47 |
75.83 | 72.35 | 73.70 | 1,859,340 |
| 27 Sep 23 |
73.89000 -2.23 |
76.00 | 72.86 | 75.25 | 2,621,970 |
| 26 Sep 23 |
76.12000 +0.06 |
78.94 | 75.25 | 76.35 | 2,191,160 |
| 25 Sep 23 |
76.06000 +0.06 |
76.76 | 73.09 | 75.49 | 1,799,435 |
| 22 Sep 23 |
76.00000 +0.16 |
77.00 | 74.35 | 75.60 | 2,041,055 |
| 21 Sep 23 |
75.84000 -1.56 |
77.38 | 75.54 | 77.03 | 1,125,100 |
| 20 Sep 23 |
77.40000 -0.31 |
80.45 | 77.07 | 77.82 | 1,666,120 |
| 19 Sep 23 |
77.71000 +0.21 |
80.53 | 75.92 | 77.39 | 1,896,372 |
| 18 Sep 23 |
77.50000 -3.10 |
80.62 | 77.25 | 80.62 | 2,414,940 |
| 15 Sep 23 |
80.60000 +2.00 |
82.44 | 77.82 | 79.00 | 2,197,446 |
| 14 Sep 23 |
78.60000 -1.69 |
80.36 | 78.00 | 79.98 | 1,930,286 |
| 13 Sep 23 |
80.29000 +0.62 |
82.80 | 78.55 | 80.33 | 2,909,900 |
| 12 Sep 23 |
79.67000 -0.96 |
81.90 | 79.34 | 80.00 | 1,748,120 |
| 11 Sep 23 |
80.63000 +0.07 |
81.00 | 78.30 | 78.60 | 2,239,580 |
| 08 Sep 23 |
80.56000 -1.54 |
83.25 | 78.48 | 80.07 | 3,495,070 |
| 07 Sep 23 |
82.10000 +0.51 |
88.00 | 79.87 | 82.49 | 5,055,749 |
| 06 Sep 23 |
81.59000 +1.26 |
82.66 | 78.19 | 78.42 | 4,351,216 |
| 05 Sep 23 |
80.33000 +3.83 |
82.50 | 75.12 | 76.00 | 6,788,862 |
| 04 Sep 23 |
76.50000 +4.14 |
76.54 | 72.00 | 72.36 | 5,245,420 |
| 01 Sep 23 |
72.36000 +0.03 |
79.56 | 72.28 | 73.30 | 5,803,820 |
| 31 Aug 23 |
72.33000 +0.35 |
73.29 | 70.13 | 72.71 | 2,555,840 |
| 30 Aug 23 |
71.98000 +2.78 |
73.00 | 69.39 | 69.47 | 3,641,624 |
| 29 Aug 23 |
69.20000 +2.49 |
69.30 | 65.00 | 66.16 | 2,692,015 |
| 28 Aug 23 |
66.71000 -1.89 |
73.98 | 65.20 | 71.34 | 4,231,980 |
| 25 Aug 23 |
68.60000 -3.92 |
71.39 | 68.20 | 70.10 | 3,714,320 |
| 24 Aug 23 |
72.52000 +6.59 |
72.52 | 65.00 | 65.59 | 3,847,020 |
| 23 Aug 23 |
65.93000 +0.07 |
66.40 | 64.10 | 65.19 | 1,740,200 |
| 22 Aug 23 |
65.86000 +1.58 |
66.70 | 63.00 | 64.28 | 2,344,660 |
| 21 Aug 23 |
64.28000 -0.84 |
65.79 | 63.70 | 64.53 | 2,028,920 |
| 18 Aug 23 |
65.12000 -2.18 |
69.30 | 65.09 | 67.54 | 1,758,840 |
| 17 Aug 23 |
67.30000 +0.38 |
68.88 | 65.50 | 67.00 | 2,264,920 |
| 16 Aug 23 |
66.92000 -2.89 |
70.01 | 66.73 | 70.01 | 1,687,915 |
| 15 Aug 23 |
69.81000 -0.27 |
71.34 | 69.00 | 70.68 | 1,201,160 |
| 14 Aug 23 |
70.08000 -2.51 |
70.94 | 68.77 | 70.94 | 1,546,940 |
| 11 Aug 23 |
72.59000 -1.81 |
75.00 | 70.11 | 74.29 | 2,884,832 |
| 10 Aug 23 |
74.40000 +3.40 |
75.10 | 70.80 | 71.10 | 3,755,479 |
| 09 Aug 23 |
71.00000 -1.61 |
72.15 | 69.38 | 71.10 | 1,611,195 |
| 08 Aug 23 |
72.61000 +0.25 |
73.32 | 71.50 | 72.36 | 1,522,065 |
| 07 Aug 23 |
72.36000 -0.24 |
74.36 | 71.81 | 72.34 | 2,037,620 |
| 04 Aug 23 |
72.60000 +0.26 |
72.80 | 71.36 | 72.17 | 1,418,140 |
| 03 Aug 23 |
72.34000 -0.61 |
73.90 | 71.81 | 72.83 | 1,652,700 |
| 02 Aug 23 |
72.95000 -1.98 |
75.22 | 72.71 | 74.00 | 2,079,320 |
| 01 Aug 23 |
74.93000 +0.17 |
76.76 | 73.66 | 74.00 | 2,887,734 |
| 31 Jul 23 |
74.76000 +0.94 |
75.31 | 71.31 | 72.01 | 2,736,620 |
| 28 Jul 23 |
73.82000 +0.53 |
75.70 | 71.54 | 75.20 | 3,060,520 |
| 27 Jul 23 |
73.29000 -0.21 |
74.40 | 72.60 | 72.99 | 2,167,789 |
| 26 Jul 23 |
73.50000 -3.45 |
76.90 | 72.24 | 76.70 | 4,202,029 |
| 25 Jul 23 |
76.95000 -1.66 |
79.87 | 76.78 | 78.74 | 2,939,821 |
| 24 Jul 23 |
78.61000 +2.39 |
81.22 | 74.55 | 74.55 | 4,113,689 |
| 21 Jul 23 |
76.22000 -0.78 |
79.20 | 75.22 | 77.00 | 2,479,808 |
| 20 Jul 23 |
77.00000 -4.25 |
81.25 | 76.86 | 80.81 | 4,450,160 |
| 19 Jul 23 |
81.25000 -1.23 |
84.50 | 80.25 | 82.95 | 3,624,435 |
| 18 Jul 23 |
82.48000 -2.42 |
89.80 | 82.00 | 85.28 | 6,929,645 |
| 17 Jul 23 |
84.90000 -0.10 |
86.60 | 80.53 | 80.53 | 5,305,928 |
| 14 Jul 23 |
85.00000 +0.01 |
89.80 | 84.00 | 88.50 | 8,123,968 |
| 13 Jul 23 |
84.99000 -23.36 |
84.99 | 77.74 | 77.74 | 4,433,320 |
| 12 Jul 23 |
108.35000 -2.25 |
114.18 | 108.00 | 110.49 | 3,889,100 |
| 11 Jul 23 |
110.60000 +7.05 |
112.00 | 103.50 | 103.50 | 4,539,707 |
| 10 Jul 23 |
103.55000 -3.45 |
109.88 | 103.50 | 106.15 | 2,381,260 |
| 07 Jul 23 |
107.00000 +0.00 |
110.80 | 104.86 | 110.00 | 4,296,915 |
| 06 Jul 23 |
107.00000 +9.73 |
107.00 | 96.16 | 96.16 | 4,348,688 |
| 05 Jul 23 |
97.27000 +6.77 |
99.55 | 89.50 | 89.98 | 4,783,400 |
| 04 Jul 23 |
90.50000 +0.23 |
91.99 | 84.99 | 87.03 | 2,464,334 |
| 03 Jul 23 |
90.27000 -2.73 |
93.80 | 88.02 | 93.00 | 2,182,206 |
| 30 Jun 23 |
93.00000 +3.40 |
94.80 | 85.99 | 86.66 | 2,525,466 |
| 29 Jun 23 |
89.60000 +0.99 |
92.79 | 88.59 | 88.62 | 1,601,600 |
| 28 Jun 23 |
88.61000 -1.24 |
90.66 | 84.00 | 89.10 | 1,847,401 |
| 27 Jun 23 |
89.85000 -0.10 |
93.50 | 89.05 | 90.86 | 1,335,700 |
| 26 Jun 23 |
89.95000 -1.33 |
93.17 | 89.05 | 89.89 | 1,353,700 |
| 21 Jun 23 |
91.28000 -1.89 |
94.50 | 91.11 | 92.50 | 2,002,000 |
| 20 Jun 23 |
93.17000 -3.30 |
95.87 | 92.60 | 95.50 | 1,573,700 |
| 19 Jun 23 |
96.47000 +2.55 |
98.00 | 91.30 | 95.48 | 2,885,000 |
| 16 Jun 23 |
93.92000 +1.26 |
94.58 | 90.50 | 91.94 | 1,872,000 |
| 15 Jun 23 |
92.66000 -3.64 |
98.00 | 91.51 | 97.55 | 2,377,500 |
| 14 Jun 23 |
96.30000 +1.12 |
97.44 | 92.06 | 94.70 | 2,420,000 |
| 13 Jun 23 |
95.18000 +3.79 |
95.94 | 90.51 | 92.18 | 2,714,200 |
| 12 Jun 23 |
91.39000 -1.47 |
94.70 | 91.20 | 92.52 | 1,765,300 |
| 09 Jun 23 |
92.86000 +1.42 |
94.00 | 90.10 | 92.63 | 2,019,100 |
| 08 Jun 23 |
91.44000 -2.56 |
94.90 | 91.31 | 94.50 | 2,167,600 |
| 07 Jun 23 |
94.00000 +0.94 |
95.08 | 92.01 | 92.01 | 2,636,500 |
| 06 Jun 23 |
93.06000 +4.26 |
96.88 | 85.82 | 88.84 | 4,699,994 |
| 05 Jun 23 |
88.80000 -1.32 |
91.70 | 88.54 | 90.12 | 1,974,901 |
| 02 Jun 23 |
90.12000 -1.66 |
92.51 | 89.66 | 90.61 | 2,742,500 |
| 01 Jun 23 |
91.78000 -2.35 |
100.97 | 91.60 | 93.30 | 6,122,700 |
| 31 May 23 |
94.13000 +4.48 |
98.62 | 86.88 | 87.80 | 6,442,001 |
| 30 May 23 |
89.65000 +0.47 |
92.34 | 88.07 | 89.18 | 3,566,900 |
| 29 May 23 |
89.18000 -2.67 |
94.16 | 88.39 | 93.00 | 6,056,901 |
| 26 May 23 |
91.85000 +8.35 |
91.85 | 83.50 | 83.53 | 5,140,201 |
| 25 May 23 |
83.50000 -3.50 |
87.36 | 81.94 | 84.00 | 4,420,040 |
| 24 May 23 |
87.00000 -0.65 |
90.87 | 85.30 | 87.89 | 5,022,340 |
| 23 May 23 |
87.65000 -1.60 |
89.80 | 85.61 | 86.00 | 4,284,599 |
| 22 May 23 |
89.25000 +5.30 |
90.19 | 85.17 | 88.98 | 7,644,120 |
| 19 May 23 |
83.95000 +7.63 |
83.95 | 77.25 | 77.41 | 3,562,245 |
| 18 May 23 |
76.32000 +1.11 |
76.96 | 74.08 | 75.00 | 2,398,000 |
| 17 May 23 |
75.21000 +3.02 |
77.27 | 71.51 | 72.19 | 3,137,910 |
| 16 May 23 |
72.19000 +4.30 |
74.50 | 67.85 | 67.85 | 3,266,910 |
| 15 May 23 |
67.89000 +3.48 |
67.95 | 63.30 | 63.82 | 1,924,600 |
| 12 May 23 |
64.41000 +0.11 |
65.83 | 64.03 | 64.30 | 1,323,700 |
| 11 May 23 |
64.30000 +0.98 |
65.15 | 63.02 | 63.40 | 1,205,912 |
| 10 May 23 |
63.32000 -0.82 |
65.49 | 62.50 | 64.72 | 1,454,100 |
| 09 May 23 |
64.14000 -2.89 |
67.24 | 64.07 | 66.66 | 1,938,900 |
| 08 May 23 |
67.03000 -1.00 |
68.74 | 66.18 | 66.86 | 1,481,940 |
| 05 May 23 |
68.03000 +0.87 |
68.91 | 66.82 | 67.15 | 1,719,400 |
| 04 May 23 |
67.16000 -1.21 |
67.80 | 65.61 | 67.74 | 1,998,000 |
| 28 Apr 23 |
68.37000 +1.37 |
68.50 | 65.95 | 66.75 | 2,165,500 |
| 27 Apr 23 |
67.00000 +0.14 |
69.80 | 65.11 | 67.79 | 2,468,600 |
| 26 Apr 23 |
66.86000 -3.64 |
70.85 | 66.21 | 70.02 | 2,803,200 |
| 25 Apr 23 |
70.50000 -2.77 |
74.01 | 70.01 | 72.39 | 2,467,680 |
| 24 Apr 23 |
73.27000 -3.86 |
76.16 | 72.32 | 74.50 | 3,149,012 |
| 21 Apr 23 |
77.13000 -8.57 |
86.00 | 77.13 | 86.00 | 5,160,010 |
| 20 Apr 23 |
85.70000 +3.94 |
85.73 | 80.69 | 81.40 | 4,439,635 |
| 19 Apr 23 |
81.76000 -1.64 |
84.65 | 81.40 | 82.90 | 3,027,600 |
| 18 Apr 23 |
83.40000 -1.70 |
85.10 | 80.00 | 83.66 | 3,437,600 |
| 17 Apr 23 |
85.10000 -1.51 |
89.88 | 84.98 | 85.50 | 3,490,000 |
| 14 Apr 23 |
86.61000 +1.69 |
87.31 | 80.29 | 85.20 | 5,032,766 |
| 13 Apr 23 |
84.92000 -5.99 |
88.66 | 84.01 | 88.18 | 5,043,345 |
| 12 Apr 23 |
90.91000 -2.85 |
93.23 | 86.79 | 92.34 | 5,740,670 |
| 11 Apr 23 |
93.76000 +4.55 |
97.96 | 85.64 | 90.42 | 8,146,390 |
| 10 Apr 23 |
89.21000 +8.11 |
89.21 | 79.00 | 82.28 | 7,747,690 |
| 07 Apr 23 |
81.10000 +1.13 |
81.81 | 76.18 | 79.00 | 4,918,141 |
| 06 Apr 23 |
79.97000 +1.00 |
82.83 | 76.83 | 77.15 | 6,201,416 |
| 04 Apr 23 |
78.97000 -2.53 |
82.34 | 76.88 | 78.75 | 6,675,782 |
| 03 Apr 23 |
81.50000 +0.01 |
88.00 | 81.44 | 85.20 | 8,104,628 |
| 31 Mar 23 |
81.49000 +1.41 |
87.66 | 79.00 | 83.98 | 9,296,014 |
| 30 Mar 23 |
80.08000 +7.28 |
80.08 | 74.89 | 74.89 | 6,444,928 |
| 29 Mar 23 |
72.80000 +6.62 |
72.80 | 64.63 | 65.83 | 5,890,948 |
| 28 Mar 23 |
66.18000 -3.97 |
69.29 | 66.03 | 69.04 | 3,023,800 |
| 27 Mar 23 |
70.15000 +3.22 |
71.58 | 67.44 | 67.44 | 4,267,539 |
| 24 Mar 23 |
66.93000 -2.65 |
71.20 | 66.00 | 69.08 | 3,712,489 |
| 23 Mar 23 |
69.58000 +3.23 |
69.60 | 66.23 | 66.48 | 3,740,850 |
| 22 Mar 23 |
66.35000 -0.74 |
67.31 | 65.99 | 67.31 | 1,277,400 |
| 21 Mar 23 |
67.09000 +0.44 |
67.32 | 65.31 | 66.20 | 1,414,620 |
| 20 Mar 23 |
66.65000 +0.37 |
68.28 | 66.00 | 67.02 | 2,143,400 |
| 17 Mar 23 |
66.28000 +1.98 |
67.50 | 64.77 | 65.00 | 2,140,732 |
| 16 Mar 23 |
64.30000 -2.15 |
66.41 | 64.02 | 65.18 | 1,779,632 |
| 15 Mar 23 |
66.45000 -2.53 |
70.16 | 66.02 | 68.60 | 3,212,287 |
| 14 Mar 23 |
68.98000 +2.58 |
68.99 | 64.61 | 66.20 | 2,646,780 |
| 13 Mar 23 |
66.40000 -0.40 |
66.95 | 65.10 | 66.52 | 1,373,209 |
| 10 Mar 23 |
66.80000 -1.06 |
68.40 | 65.72 | 66.40 | 1,948,180 |
| 09 Mar 23 |
67.86000 -0.02 |
69.92 | 66.77 | 67.88 | 3,067,941 |
| 08 Mar 23 |
67.88000 +2.97 |
68.69 | 63.97 | 64.02 | 3,016,467 |
| 07 Mar 23 |
64.91000 -1.00 |
67.88 | 64.56 | 67.06 | 2,167,434 |
| 06 Mar 23 |
65.91000 +1.42 |
66.50 | 63.03 | 63.50 | 2,417,146 |
| 03 Mar 23 |
64.49000 +3.57 |
66.00 | 61.38 | 62.00 | 2,475,944 |
| 02 Mar 23 |
60.92000 -1.94 |
63.25 | 60.85 | 62.87 | 1,146,994 |
| 01 Mar 23 |
62.86000 +1.77 |
62.87 | 60.62 | 61.00 | 1,315,100 |
| 28 Feb 23 |
61.09000 -0.10 |
61.79 | 60.00 | 61.07 | 637,380 |
| 27 Feb 23 |
61.19000 +0.73 |
61.39 | 59.38 | 60.61 | 889,780 |
| 24 Feb 23 |
60.46000 +0.40 |
61.00 | 60.00 | 60.30 | 649,080 |
| 23 Feb 23 |
60.06000 -1.22 |
61.44 | 59.80 | 61.01 | 870,400 |
| 22 Feb 23 |
61.28000 +0.14 |
61.60 | 60.46 | 61.09 | 628,255 |
| 21 Feb 23 |
61.14000 -0.41 |
62.00 | 60.01 | 61.55 | 738,859 |
| 20 Feb 23 |
61.55000 +0.94 |
61.55 | 59.40 | 60.31 | 884,283 |
| 17 Feb 23 |
60.61000 -2.15 |
62.95 | 60.61 | 62.50 | 1,231,394 |
| 16 Feb 23 |
62.76000 -1.89 |
65.73 | 62.50 | 65.10 | 1,466,800 |
| 15 Feb 23 |
64.65000 -0.79 |
65.93 | 63.90 | 65.00 | 1,502,300 |
| 14 Feb 23 |
65.44000 -1.67 |
67.58 | 65.44 | 67.00 | 1,401,900 |
| 13 Feb 23 |
67.11000 -0.68 |
68.25 | 65.44 | 67.25 | 2,199,997 |
| 10 Feb 23 |
67.79000 +1.83 |
69.40 | 65.60 | 66.30 | 4,148,558 |
| 09 Feb 23 |
65.96000 +3.65 |
67.80 | 61.53 | 62.00 | 3,192,760 |
| 08 Feb 23 |
62.31000 -1.93 |
65.66 | 62.07 | 64.23 | 1,968,500 |
| 07 Feb 23 |
64.24000 +0.16 |
64.77 | 63.48 | 64.00 | 1,527,460 |
| 06 Feb 23 |
64.08000 -1.32 |
67.30 | 63.95 | 66.11 | 1,443,500 |
| 03 Feb 23 |
65.40000 -0.10 |
65.88 | 63.68 | 65.10 | 2,036,000 |
| 02 Feb 23 |
65.50000 -1.10 |
67.30 | 65.42 | 67.18 | 2,896,300 |
| 01 Feb 23 |
66.60000 +0.09 |
67.00 | 65.70 | 66.46 | 2,491,666 |
| 31 Jan 23 |
66.51000 -2.56 |
68.80 | 65.40 | 68.00 | 2,690,300 |
| 30 Jan 23 |
69.07000 -1.59 |
71.87 | 68.12 | 71.40 | 2,547,200 |
| 20 Jan 23 |
70.66000 +1.25 |
73.77 | 68.40 | 69.37 | 4,728,320 |
| 19 Jan 23 |
69.41000 +6.31 |
69.41 | 63.01 | 63.51 | 4,404,957 |
| 18 Jan 23 |
63.10000 -1.25 |
64.30 | 59.66 | 63.01 | 2,797,800 |
| 17 Jan 23 |
64.35000 +1.69 |
65.40 | 62.00 | 62.78 | 2,264,669 |
| 16 Jan 23 |
62.66000 +0.28 |
63.24 | 61.31 | 62.28 | 1,591,060 |
| 13 Jan 23 |
62.38000 +1.87 |
62.88 | 60.18 | 61.41 | 2,080,300 |
| 12 Jan 23 |
60.51000 +0.18 |
61.17 | 59.47 | 60.34 | 1,706,100 |
| 11 Jan 23 |
60.33000 +1.43 |
61.47 | 57.60 | 58.62 | 2,868,114 |
| 10 Jan 23 |
58.90000 +1.30 |
60.90 | 58.08 | 58.80 | 2,540,818 |
| 09 Jan 23 |
57.60000 +1.13 |
57.66 | 56.03 | 56.03 | 1,738,632 |
| 06 Jan 23 |
56.47000 -0.86 |
57.66 | 55.73 | 57.04 | 1,849,500 |
| 05 Jan 23 |
57.33000 +0.67 |
58.28 | 55.10 | 56.54 | 2,435,800 |
| 04 Jan 23 |
56.66000 +1.03 |
57.88 | 54.73 | 55.81 | 2,556,418 |
| 03 Jan 23 |
55.63000 +2.57 |
55.79 | 53.07 | 53.50 | 1,596,700 |
| 30 Dec 22 |
53.06000 -0.67 |
54.30 | 52.56 | 54.14 | 1,159,000 |
| 29 Dec 22 |
53.73000 +0.38 |
54.45 | 53.08 | 53.35 | 1,089,200 |
| 28 Dec 22 |
53.35000 -2.51 |
55.85 | 53.35 | 55.85 | 1,566,900 |
| 27 Dec 22 |
55.86000 +0.28 |
56.58 | 54.04 | 55.60 | 1,664,900 |
| 26 Dec 22 |
55.58000 +1.22 |
56.21 | 54.52 | 54.66 | 1,168,600 |
| 23 Dec 22 |
54.36000 -3.36 |
58.16 | 53.06 | 57.28 | 2,266,500 |
| 22 Dec 22 |
57.72000 -2.21 |
59.97 | 57.30 | 59.83 | 1,441,600 |
| 21 Dec 22 |
59.93000 -2.56 |
63.49 | 58.32 | 62.81 | 2,118,100 |
| 20 Dec 22 |
62.49000 +1.51 |
65.93 | 61.50 | 61.71 | 2,240,600 |
| 19 Dec 22 |
60.98000 -5.02 |
65.87 | 60.97 | 65.87 | 2,327,722 |
| 16 Dec 22 |
66.00000 +0.12 |
66.28 | 63.83 | 66.28 | 2,159,500 |
| 15 Dec 22 |
65.88000 -2.12 |
70.25 | 65.61 | 68.69 | 3,369,371 |
| 14 Dec 22 |
68.00000 -3.20 |
74.60 | 68.00 | 73.70 | 3,044,200 |
| 13 Dec 22 |
71.20000 +1.05 |
71.80 | 68.88 | 70.40 | 2,369,800 |
| 12 Dec 22 |
70.15000 +1.90 |
72.13 | 68.29 | 68.74 | 3,147,300 |
| 09 Dec 22 |
68.25000 +0.36 |
70.45 | 67.27 | 67.27 | 1,965,600 |
| 08 Dec 22 |
67.89000 -0.32 |
69.33 | 67.86 | 68.32 | 1,685,600 |
| 07 Dec 22 |
68.21000 +0.11 |
68.98 | 65.90 | 68.11 | 2,823,700 |
| 06 Dec 22 |
68.10000 +0.32 |
70.87 | 67.00 | 69.00 | 3,399,786 |
| 05 Dec 22 |
67.78000 -0.02 |
69.88 | 66.66 | 67.76 | 4,311,825 |
| 02 Dec 22 |
67.80000 +3.93 |
68.20 | 61.77 | 62.29 | 6,484,226 |
| 01 Dec 22 |
63.87000 +5.81 |
63.87 | 58.30 | 58.50 | 6,885,604 |
| 30 Nov 22 |
58.06000 -0.52 |
58.75 | 57.50 | 58.16 | 1,064,557 |
| 29 Nov 22 |
58.58000 +0.06 |
59.10 | 57.80 | 59.00 | 1,543,100 |
| 28 Nov 22 |
58.52000 -0.78 |
59.96 | 57.66 | 57.97 | 1,356,200 |
| 25 Nov 22 |
59.30000 +0.32 |
61.50 | 58.50 | 58.90 | 1,390,383 |
| 24 Nov 22 |
58.98000 -0.91 |
60.35 | 58.80 | 60.11 | 1,438,200 |
| 23 Nov 22 |
59.89000 -0.79 |
61.98 | 58.24 | 60.46 | 1,939,560 |
| 22 Nov 22 |
60.68000 -0.97 |
62.99 | 59.82 | 61.01 | 2,286,159 |
| 21 Nov 22 |
61.65000 +0.81 |
63.15 | 60.88 | 60.88 | 2,412,360 |
| 18 Nov 22 |
60.84000 -0.19 |
61.61 | 59.80 | 60.72 | 2,990,088 |
| 17 Nov 22 |
61.03000 +3.10 |
62.80 | 56.31 | 57.60 | 4,235,498 |
| 16 Nov 22 |
57.93000 -1.47 |
59.80 | 57.77 | 59.30 | 2,257,699 |
| 15 Nov 22 |
59.40000 +1.76 |
60.50 | 56.84 | 57.00 | 3,726,735 |
| 14 Nov 22 |
57.64000 +0.86 |
58.20 | 55.18 | 55.97 | 2,270,480 |
| 11 Nov 22 |
56.78000 -1.02 |
59.50 | 56.65 | 58.70 | 3,179,700 |
| 10 Nov 22 |
57.80000 +1.51 |
59.89 | 55.58 | 55.99 | 3,858,408 |
| 09 Nov 22 |
56.29000 -0.37 |
57.00 | 55.50 | 56.50 | 1,404,720 |
| 08 Nov 22 |
56.66000 -0.56 |
57.29 | 55.60 | 57.24 | 1,931,954 |
| 07 Nov 22 |
57.22000 +0.51 |
57.61 | 55.81 | 55.81 | 2,359,000 |
| 04 Nov 22 |
56.71000 +0.43 |
57.10 | 54.84 | 55.55 | 2,727,498 |
| 03 Nov 22 |
56.28000 +1.47 |
56.68 | 54.03 | 54.67 | 2,349,000 |
| 02 Nov 22 |
54.81000 +0.33 |
56.40 | 54.31 | 54.36 | 2,678,100 |
| 01 Nov 22 |
54.48000 +0.34 |
54.98 | 53.14 | 53.93 | 2,426,313 |
| 31 Oct 22 |
54.14000 +1.64 |
54.96 | 51.11 | 51.20 | 2,905,001 |
| 28 Oct 22 |
52.50000 -1.25 |
55.55 | 51.89 | 53.50 | 3,018,959 |
| 27 Oct 22 |
53.75000 -2.25 |
56.02 | 53.69 | 55.00 | 3,060,703 |
| 26 Oct 22 |
56.00000 +3.35 |
57.92 | 51.98 | 52.50 | 3,813,699 |
| 25 Oct 22 |
52.65000 -1.35 |
54.75 | 51.60 | 53.77 | 2,222,674 |
| 24 Oct 22 |
54.00000 -0.08 |
55.36 | 53.54 | 54.13 | 2,598,851 |
| 21 Oct 22 |
54.08000 -2.59 |
56.56 | 52.33 | 56.56 | 4,130,721 |
| 20 Oct 22 |
56.67000 +5.15 |
56.67 | 51.20 | 51.30 | 3,606,247 |
| 19 Oct 22 |
51.52000 -0.67 |
53.20 | 51.52 | 52.31 | 890,200 |
| 18 Oct 22 |
52.19000 -1.10 |
53.29 | 51.55 | 53.10 | 1,040,200 |
| 17 Oct 22 |
53.29000 +1.07 |
54.00 | 51.86 | 51.87 | 1,127,500 |
| 14 Oct 22 |
52.22000 +0.72 |
52.80 | 51.05 | 51.94 | 1,147,900 |
| 13 Oct 22 |
51.50000 +0.16 |
52.60 | 49.91 | 50.09 | 1,610,347 |
| 12 Oct 22 |
51.34000 +2.86 |
52.13 | 47.50 | 47.89 | 2,076,771 |
| 11 Oct 22 |
48.48000 +1.52 |
50.20 | 46.43 | 47.33 | 1,447,834 |
| 10 Oct 22 |
46.96000 -3.53 |
50.97 | 46.50 | 50.55 | 1,480,900 |
| 30 Sep 22 |
50.49000 -2.26 |
52.73 | 50.30 | 52.43 | 1,130,200 |
| 29 Sep 22 |
52.75000 -0.19 |
53.76 | 52.00 | 53.69 | 1,183,300 |
| 28 Sep 22 |
52.94000 -1.96 |
55.90 | 52.42 | 54.88 | 2,162,600 |
| 27 Sep 22 |
54.90000 +4.99 |
54.90 | 49.85 | 49.85 | 1,652,700 |
| 26 Sep 22 |
49.91000 -0.94 |
51.23 | 49.61 | 50.03 | 976,568 |
| 23 Sep 22 |
50.85000 -3.45 |
54.75 | 50.46 | 54.47 | 2,312,900 |
| 22 Sep 22 |
54.30000 +0.51 |
55.89 | 53.28 | 53.30 | 1,206,100 |
| 21 Sep 22 |
53.79000 -0.44 |
54.85 | 52.38 | 53.99 | 1,119,237 |
| 20 Sep 22 |
54.23000 +1.13 |
55.30 | 52.32 | 53.12 | 1,459,206 |
| 19 Sep 22 |
53.10000 -1.40 |
55.44 | 52.30 | 53.77 | 1,405,700 |
| 16 Sep 22 |
54.50000 +0.09 |
55.50 | 54.22 | 54.22 | 1,234,700 |
| 15 Sep 22 |
54.41000 -2.94 |
57.80 | 54.21 | 57.38 | 2,011,000 |
| 14 Sep 22 |
57.35000 +0.90 |
57.70 | 53.01 | 54.50 | 2,157,740 |
| 13 Sep 22 |
56.45000 +0.45 |
57.99 | 55.60 | 55.99 | 1,416,866 |
| 09 Sep 22 |
56.00000 -1.40 |
58.27 | 55.46 | 57.40 | 1,783,684 |
| 08 Sep 22 |
57.40000 -1.60 |
58.84 | 57.36 | 58.20 | 2,383,408 |
| 07 Sep 22 |
59.00000 +0.25 |
61.70 | 58.10 | 58.30 | 3,634,900 |
| 06 Sep 22 |
58.75000 +1.22 |
59.43 | 56.80 | 57.59 | 3,164,300 |
| 05 Sep 22 |
57.53000 +0.60 |
58.84 | 55.13 | 57.01 | 4,018,809 |
| 02 Sep 22 |
56.93000 +5.18 |
56.93 | 51.32 | 51.85 | 2,860,021 |
| 01 Sep 22 |
51.75000 -1.52 |
54.69 | 51.40 | 53.44 | 1,780,821 |
| 31 Aug 22 |
53.27000 -2.30 |
55.78 | 52.40 | 55.15 | 1,942,970 |
| 30 Aug 22 |
55.57000 -0.66 |
56.90 | 55.00 | 56.36 | 1,494,520 |
| 29 Aug 22 |
56.23000 -0.61 |
57.45 | 55.35 | 55.80 | 1,580,400 |
| 26 Aug 22 |
56.84000 -2.16 |
59.90 | 56.30 | 59.50 | 1,984,338 |
| 25 Aug 22 |
59.00000 -1.96 |
62.16 | 57.80 | 61.00 | 2,677,295 |
| 24 Aug 22 |
60.96000 -4.14 |
65.19 | 60.69 | 64.65 | 2,819,642 |
| 23 Aug 22 |
65.10000 -0.03 |
67.58 | 63.83 | 64.65 | 2,798,905 |
| 22 Aug 22 |
65.13000 -6.08 |
70.50 | 64.33 | 70.01 | 3,600,740 |
| 19 Aug 22 |
71.21000 +0.45 |
73.58 | 70.02 | 70.20 | 3,301,880 |
| 18 Aug 22 |
70.76000 +0.91 |
71.20 | 68.58 | 68.58 | 2,005,267 |
| 17 Aug 22 |
69.85000 -2.22 |
73.98 | 68.70 | 73.45 | 2,691,052 |
| 16 Aug 22 |
72.07000 +0.74 |
74.47 | 70.00 | 71.64 | 2,641,600 |
| 15 Aug 22 |
71.33000 +3.53 |
73.10 | 67.51 | 67.57 | 3,034,606 |
| 12 Aug 22 |
67.80000 -4.08 |
72.80 | 67.80 | 71.90 | 4,034,476 |
| 11 Aug 22 |
71.88000 -0.16 |
74.80 | 71.75 | 71.75 | 3,559,316 |
| 10 Aug 22 |
72.04000 -2.46 |
76.80 | 72.00 | 72.01 | 3,938,761 |
| 09 Aug 22 |
74.50000 +1.31 |
75.00 | 68.40 | 70.80 | 4,799,994 |
| 08 Aug 22 |
73.19000 -8.13 |
79.00 | 73.19 | 79.00 | 5,649,951 |
| 05 Aug 22 |
81.32000 +6.77 |
82.01 | 71.96 | 73.66 | 6,311,063 |
| 04 Aug 22 |
74.55000 +0.68 |
77.84 | 69.30 | 74.00 | 5,634,455 |
| 03 Aug 22 |
73.87000 +2.04 |
79.01 | 68.80 | 70.16 | 6,820,391 |
| 02 Aug 22 |
71.83000 +6.53 |
71.83 | 64.80 | 65.30 | 6,650,588 |
| 01 Aug 22 |
65.30000 +2.19 |
69.40 | 60.61 | 65.66 | 7,794,622 |
| 29 Jul 22 |
63.11000 +5.74 |
63.11 | 57.95 | 58.52 | 5,934,134 |
| 28 Jul 22 |
57.37000 +1.52 |
57.58 | 55.18 | 56.35 | 5,132,445 |
| 27 Jul 22 |
55.85000 +0.82 |
57.13 | 52.93 | 54.03 | 5,300,727 |
| 26 Jul 22 |
55.03000 -1.64 |
58.80 | 54.45 | 56.04 | 4,213,985 |
| 25 Jul 22 |
56.67000 -1.93 |
59.39 | 55.55 | 56.32 | 5,140,968 |
| 22 Jul 22 |
58.60000 +1.81 |
60.01 | 52.76 | 56.51 | 7,577,074 |
| 21 Jul 22 |
56.79000 +5.16 |
56.79 | 50.55 | 50.66 | 4,753,170 |
| 20 Jul 22 |
51.63000 +1.31 |
53.43 | 49.72 | 49.80 | 4,602,290 |
| 19 Jul 22 |
50.32000 -0.28 |
51.77 | 48.85 | 49.80 | 3,854,347 |
| 18 Jul 22 |
50.60000 +0.44 |
53.98 | 48.60 | 50.06 | 6,160,784 |
| 15 Jul 22 |
50.16000 +4.56 |
50.16 | 45.06 | 45.10 | 5,818,544 |
| 14 Jul 22 |
45.60000 +0.43 |
46.20 | 45.02 | 45.02 | 4,026,097 |
| 13 Jul 22 |
45.17000 -4.69 |
48.18 | 45.13 | 47.00 | 6,916,736 |
| 12 Jul 22 |
49.86000 -5.54 |
50.75 | 49.86 | 49.86 | 3,904,562 |
| 11 Jul 22 |
55.40000 -6.15 |
67.69 | 55.40 | 67.69 | 12,220,961 |
| 08 Jul 22 |
61.55000 +5.60 |
61.55 | 61.55 | 61.55 | 316,894 |
| 07 Jul 22 |
55.95000 +5.09 |
55.95 | 55.95 | 55.95 | 300,293 |
| 06 Jul 22 |
50.86000 +4.62 |
50.86 | 50.86 | 50.86 | 116,136 |
| 05 Jul 22 |
46.24000 +4.20 |
46.24 | 46.24 | 46.24 | 64,300 |
| 04 Jul 22 |
42.04000 +3.82 |
42.04 | 42.04 | 42.04 | 73,951 |
| 01 Jul 22 |
38.22000 +0.00 |
38.22 | 31.85 | 31.85 | 386,332 |
Shenzhen Techwinsemi Technology Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
219.55000 +0.36 |
228.99 | 216.50 | 219.19 | 20,538,330 |
| 19 Oct 26 |
219.19000 +13.18 |
226.61 | 206.64 | 207.06 | 23,661,756 |
| 16 Oct 26 |
206.00999 -5.04 |
216.04 | 204.50 | 215.01 | 12,482,124 |
| 15 Oct 26 |
211.05000 -14.45 |
218.00 | 208.61 | 218.00 | 13,397,296 |
| 14 Oct 26 |
225.50000 -8.28 |
233.90 | 223.30 | 233.81 | 9,471,946 |
| 13 Oct 26 |
233.78000 -87.65 |
237.88 | 218.03 | 222.00 | 12,700,259 |
| 12 Oct 26 |
321.42999 -15.48 |
333.00 | 321.00 | 332.53 | 6,190,329 |
| 09 Oct 26 |
336.91000 -4.57 |
339.46 | 319.62 | 336.37 | 9,435,914 |
| 08 Oct 26 |
341.48001 -16.98 |
358.46 | 338.67 | 358.00 | 8,116,994 |
| 30 Sep 26 |
358.45999 -13.74 |
373.99 | 355.15 | 373.00 | 8,545,178 |
| 29 Sep 26 |
372.20001 +0.92 |
375.55 | 367.01 | 374.00 | 7,145,239 |
| 28 Sep 26 |
371.28000 -23.15 |
396.98 | 367.67 | 394.58 | 9,679,859 |
| 24 Sep 26 |
394.42999 -15.89 |
404.61 | 393.70 | 404.01 | 7,710,991 |
| 23 Sep 26 |
410.32001 -1.25 |
419.80 | 409.38 | 419.01 | 7,966,492 |
| 22 Sep 26 |
411.57001 -3.43 |
424.80 | 408.12 | 421.02 | 11,949,199 |
| 21 Sep 26 |
415.00000 +1.91 |
424.85 | 411.29 | 421.00 | 10,397,005 |
| 18 Sep 26 |
413.09000 +16.16 |
416.85 | 400.57 | 408.11 | 12,825,408 |
| 17 Sep 26 |
396.92999 -4.07 |
410.58 | 396.08 | 397.25 | 9,046,838 |
| 16 Sep 26 |
401.00000 +15.02 |
402.33 | 382.01 | 383.55 | 11,432,722 |
| 15 Sep 26 |
385.98001 -1.92 |
393.88 | 381.00 | 385.04 | 8,672,383 |
| 14 Sep 26 |
387.89999 -14.83 |
395.70 | 387.01 | 393.00 | 8,904,668 |
| 11 Sep 26 |
402.73001 -15.49 |
407.61 | 391.33 | 405.00 | 13,782,201 |
| 10 Sep 26 |
418.22000 +8.56 |
426.90 | 407.00 | 408.03 | 12,329,462 |
| 09 Sep 26 |
409.66000 -7.16 |
425.00 | 407.22 | 421.04 | 9,511,740 |
| 08 Sep 26 |
416.82001 +12.84 |
431.00 | 401.03 | 404.06 | 15,646,715 |
| 07 Sep 26 |
403.98001 +12.68 |
407.80 | 398.50 | 401.12 | 10,616,047 |
| 04 Sep 26 |
391.29999 -13.76 |
413.00 | 388.00 | 409.03 | 10,211,091 |
| 03 Sep 26 |
405.06000 -7.87 |
417.70 | 401.68 | 417.00 | 8,809,840 |
| 02 Sep 26 |
412.92999 -5.11 |
420.80 | 408.50 | 408.51 | 7,750,542 |
| 01 Sep 26 |
418.04001 -18.46 |
439.18 | 416.88 | 436.65 | 10,413,906 |
| 31 Aug 26 |
436.50000 +7.47 |
442.32 | 420.50 | 422.31 | 13,374,133 |
| 28 Aug 26 |
429.03000 -0.73 |
448.25 | 429.01 | 437.50 | 19,181,786 |
| 27 Aug 26 |
429.76001 +39.07 |
429.76 | 392.33 | 395.19 | 20,985,424 |
| 26 Aug 26 |
390.69000 -6.34 |
401.98 | 389.24 | 398.19 | 8,640,549 |
| 25 Aug 26 |
397.03000 -3.33 |
406.85 | 386.15 | 390.00 | 10,531,447 |
| 24 Aug 26 |
400.35999 -14.76 |
415.00 | 386.16 | 413.33 | 13,730,980 |
| 21 Aug 26 |
415.12000 +17.02 |
423.00 | 393.00 | 398.10 | 15,218,364 |
| 20 Aug 26 |
398.10001 +4.30 |
403.92 | 390.01 | 400.01 | 10,161,459 |
| 19 Aug 26 |
393.79999 -43.53 |
419.85 | 393.60 | 415.40 | 19,345,348 |
| 18 Aug 26 |
437.32999 +1.93 |
450.65 | 428.96 | 440.00 | 20,143,012 |
| 17 Aug 26 |
435.39999 +29.21 |
443.60 | 406.60 | 410.02 | 21,054,032 |
| 14 Aug 26 |
406.19000 +9.66 |
415.09 | 399.00 | 410.02 | 14,069,408 |
| 13 Aug 26 |
396.53000 -11.05 |
424.66 | 396.00 | 416.88 | 19,281,860 |
| 12 Aug 26 |
407.57999 +6.59 |
413.72 | 395.11 | 404.01 | 16,622,688 |
| 11 Aug 26 |
400.98999 +0.19 |
414.00 | 395.02 | 397.50 | 18,055,458 |
| 10 Aug 26 |
400.79999 -3.36 |
415.00 | 390.00 | 408.00 | 19,580,684 |
| 07 Aug 26 |
404.16000 +15.91 |
412.25 | 388.00 | 388.32 | 24,997,346 |
| 06 Aug 26 |
388.25000 +2.01 |
397.51 | 367.00 | 371.34 | 22,711,246 |
| 05 Aug 26 |
386.23999 +22.06 |
393.39 | 360.00 | 363.00 | 27,450,120 |
| 04 Aug 26 |
364.17999 +15.18 |
369.31 | 347.00 | 352.03 | 24,768,772 |
| 03 Aug 26 |
349.00000 -36.90 |
376.61 | 348.96 | 373.94 | 27,214,536 |
| 31 Jul 26 |
385.89999 -4.14 |
429.04 | 385.04 | 429.04 | 42,258,016 |
| 30 Jul 26 |
390.04001 +35.46 |
390.04 | 352.00 | 359.33 | 30,638,736 |
| 29 Jul 26 |
354.57999 -6.86 |
363.00 | 334.00 | 361.00 | 24,703,556 |
| 28 Jul 26 |
361.44000 -40.16 |
401.50 | 361.44 | 381.53 | 19,293,884 |
| 27 Jul 26 |
401.60001 +1.71 |
405.58 | 378.00 | 399.89 | 21,502,094 |
| 24 Jul 26 |
399.89001 -35.11 |
432.00 | 398.05 | 431.28 | 25,208,136 |
| 23 Jul 26 |
435.00000 -22.20 |
468.68 | 431.47 | 444.00 | 26,188,726 |
| 22 Jul 26 |
457.20001 -50.80 |
485.96 | 457.20 | 480.00 | 25,647,988 |
| 21 Jul 26 |
508.00000 +25.11 |
530.00 | 434.60 | 450.01 | 40,632,624 |
| 20 Jul 26 |
482.89001 -53.65 |
500.00 | 482.89 | 482.89 | 17,760,246 |
| 17 Jul 26 |
536.53998 -59.62 |
536.54 | 536.54 | 536.54 | 2,107,600 |
| 16 Jul 26 |
596.15997 -66.24 |
596.16 | 596.16 | 596.16 | 832,100 |
| 15 Jul 26 |
662.40002 -73.60 |
662.40 | 662.40 | 662.40 | 2,650,400 |
| 14 Jul 26 |
736.00000 +16.02 |
740.00 | 663.26 | 716.63 | 17,034,828 |
| 13 Jul 26 |
719.97998 -80.00 |
774.23 | 719.98 | 755.28 | 11,375,934 |
| 10 Jul 26 |
799.97998 -60.50 |
878.99 | 799.90 | 859.99 | 15,089,058 |
| 09 Jul 26 |
860.47998 +35.48 |
867.88 | 798.88 | 840.01 | 16,388,800 |
| 08 Jul 26 |
825.00000 -26.00 |
870.24 | 790.00 | 866.31 | 13,986,490 |
| 07 Jul 26 |
851.00000 -84.00 |
900.00 | 845.28 | 870.00 | 14,359,716 |
| 06 Jul 26 |
935.00000 +53.09 |
954.19 | 860.00 | 877.10 | 21,685,708 |
| 03 Jul 26 |
881.90997 +70.91 |
892.10 | 795.00 | 804.75 | 19,800,264 |
| 02 Jul 26 |
811.00000 -82.22 |
872.83 | 806.00 | 829.54 | 16,037,778 |
| 01 Jul 26 |
893.21997 -49.68 |
976.00 | 880.00 | 945.00 | 16,354,286 |
| 30 Jun 26 |
942.90002 -27.10 |
957.99 | 898.00 | 935.00 | 13,107,315 |
| 29 Jun 26 |
970.00000 +19.00 |
978.00 | 886.66 | 939.95 | 17,130,008 |
| 26 Jun 26 |
951.00000 +60.00 |
980.00 | 872.31 | 881.10 | 21,873,456 |
| 25 Jun 26 |
891.00000 +81.00 |
891.00 | 829.19 | 830.00 | 20,288,856 |
| 24 Jun 26 |
810.00000 +54.99 |
816.88 | 743.51 | 759.00 | 18,202,202 |
| 23 Jun 26 |
755.01001 +17.94 |
796.00 | 706.00 | 730.00 | 17,185,512 |
| 22 Jun 26 |
737.07001 +25.07 |
740.00 | 706.00 | 726.00 | 15,196,159 |
| 18 Jun 26 |
712.00000 +2.38 |
736.00 | 698.08 | 702.00 | 16,078,855 |
| 17 Jun 26 |
709.62000 +53.96 |
720.00 | 633.50 | 642.00 | 17,173,892 |
| 16 Jun 26 |
655.65997 +13.80 |
664.99 | 633.20 | 649.66 | 12,055,790 |
| 15 Jun 26 |
641.85999 +24.43 |
643.68 | 608.14 | 632.00 | 11,230,269 |
| 12 Jun 26 |
617.42999 -14.92 |
664.00 | 617.43 | 662.10 | 15,245,825 |
| 11 Jun 26 |
632.34998 +4.40 |
638.05 | 617.00 | 630.00 | 8,606,383 |
| 10 Jun 26 |
627.95001 +2.21 |
640.63 | 612.63 | 619.75 | 9,631,312 |
| 09 Jun 26 |
625.73999 +37.64 |
629.25 | 598.50 | 605.55 | 10,623,704 |
| 08 Jun 26 |
588.09998 -42.40 |
609.00 | 568.18 | 568.18 | 11,205,152 |
| 05 Jun 26 |
630.50000 -50.35 |
665.38 | 623.82 | 655.55 | 16,528,073 |
| 04 Jun 26 |
680.84998 +61.90 |
680.85 | 612.58 | 612.58 | 19,166,124 |
| 03 Jun 26 |
618.95001 +13.05 |
639.99 | 598.00 | 600.00 | 12,591,701 |
| 02 Jun 26 |
605.90002 +8.49 |
611.66 | 583.00 | 600.00 | 11,027,365 |
| 01 Jun 26 |
597.40997 -42.59 |
646.00 | 597.00 | 641.40 | 12,172,845 |
| 29 May 26 |
640.00000 -17.35 |
679.58 | 630.00 | 669.00 | 12,584,478 |
| 28 May 26 |
657.34998 -7.65 |
669.50 | 633.89 | 655.02 | 10,970,031 |
| 27 May 26 |
665.00000 +5.90 |
703.00 | 660.80 | 680.00 | 15,884,501 |
| 26 May 26 |
659.09998 -35.90 |
688.05 | 643.00 | 688.05 | 13,640,114 |
| 25 May 26 |
695.00000 +21.00 |
698.50 | 657.01 | 669.99 | 13,356,748 |
| 22 May 26 |
674.00000 +17.90 |
680.39 | 651.02 | 671.00 | 13,227,232 |
| 21 May 26 |
656.09998 -39.86 |
709.80 | 652.88 | 707.00 | 14,276,115 |
| 20 May 26 |
695.96002 -3.20 |
717.45 | 685.00 | 705.00 | 12,846,523 |
| 19 May 26 |
699.15997 -35.88 |
716.00 | 672.94 | 712.00 | 15,056,166 |
| 18 May 26 |
735.03998 +22.98 |
743.56 | 702.58 | 707.00 | 16,716,048 |
| 15 May 26 |
712.06000 -9.59 |
759.99 | 697.62 | 722.01 | 21,347,530 |
| 14 May 26 |
721.65002 +41.85 |
739.48 | 689.00 | 699.00 | 19,078,196 |
| 13 May 26 |
679.79999 +61.80 |
679.80 | 595.24 | 595.24 | 16,873,936 |
| 12 May 26 |
618.00000 -21.21 |
633.50 | 610.00 | 630.56 | 15,016,643 |
| 11 May 26 |
639.21002 +41.50 |
644.96 | 616.13 | 631.11 | 18,051,456 |
| 08 May 26 |
597.71002 -18.80 |
609.98 | 592.90 | 599.23 | 15,056,256 |
| 07 May 26 |
616.51001 +39.22 |
633.00 | 597.00 | 603.00 | 25,291,332 |
| 06 May 26 |
577.28998 +52.48 |
577.29 | 560.38 | 570.00 | 7,883,004 |
| 30 Apr 26 |
524.81000 +1.88 |
535.00 | 509.01 | 517.71 | 19,354,428 |
| 29 Apr 26 |
522.92999 +26.54 |
525.00 | 485.50 | 491.22 | 17,581,310 |
| 28 Apr 26 |
496.39001 +8.24 |
510.00 | 486.22 | 496.93 | 13,225,231 |
| 27 Apr 26 |
488.14999 -1.73 |
495.00 | 484.00 | 492.21 | 11,437,215 |
| 24 Apr 26 |
489.88000 -4.81 |
500.82 | 482.60 | 491.00 | 13,257,561 |
| 23 Apr 26 |
494.69000 -30.31 |
544.93 | 487.00 | 539.00 | 21,249,848 |
| 22 Apr 26 |
525.00000 +10.40 |
530.00 | 509.96 | 514.71 | 14,166,192 |
| 21 Apr 26 |
514.59998 -0.40 |
521.60 | 498.90 | 515.00 | 11,310,284 |
| 20 Apr 26 |
515.00000 +1.31 |
538.00 | 512.00 | 518.88 | 13,714,625 |
| 17 Apr 26 |
513.69000 -3.11 |
519.24 | 490.00 | 510.00 | 15,479,344 |
| 16 Apr 26 |
516.79999 +15.60 |
529.98 | 486.00 | 490.00 | 16,720,226 |
| 15 Apr 26 |
501.20001 +0.57 |
520.00 | 496.00 | 501.20 | 16,700,061 |
| 14 Apr 26 |
500.63000 +19.14 |
510.90 | 481.00 | 485.19 | 20,378,092 |
| 13 Apr 26 |
481.48999 +34.25 |
488.50 | 450.15 | 450.15 | 21,610,972 |
| 10 Apr 26 |
447.23999 +40.66 |
447.24 | 423.00 | 428.00 | 23,225,744 |
| 09 Apr 26 |
406.57999 +13.28 |
417.84 | 380.38 | 383.19 | 17,821,544 |
| 08 Apr 26 |
393.29999 +15.12 |
395.50 | 375.01 | 390.04 | 19,523,686 |
| 07 Apr 26 |
378.17999 +26.16 |
382.88 | 352.00 | 355.80 | 15,431,822 |
| 03 Apr 26 |
352.01999 -8.13 |
366.66 | 352.02 | 364.80 | 11,475,601 |
| 02 Apr 26 |
360.14999 -11.83 |
379.60 | 358.20 | 378.88 | 18,972,556 |
| 01 Apr 26 |
371.98001 -8.12 |
417.67 | 364.46 | 417.67 | 30,374,016 |
| 31 Mar 26 |
380.10001 -20.20 |
393.17 | 363.74 | 380.30 | 21,072,084 |
| 30 Mar 26 |
400.29999 +18.41 |
401.59 | 375.88 | 375.88 | 16,300,979 |
| 27 Mar 26 |
381.89001 +3.03 |
382.90 | 357.00 | 360.09 | 13,805,396 |
| 26 Mar 26 |
378.85999 +3.69 |
383.00 | 361.02 | 361.02 | 16,453,710 |
| 25 Mar 26 |
375.17001 +25.54 |
378.00 | 350.43 | 354.94 | 20,221,696 |
| 24 Mar 26 |
349.63000 +28.63 |
351.80 | 306.10 | 317.79 | 22,242,780 |
| 23 Mar 26 |
321.00000 -10.52 |
331.80 | 315.00 | 320.00 | 14,468,103 |
| 20 Mar 26 |
331.51999 -13.48 |
351.00 | 330.33 | 349.50 | 15,879,966 |
| 19 Mar 26 |
345.00000 -29.00 |
362.00 | 342.10 | 357.00 | 19,516,068 |
| 18 Mar 26 |
374.00000 +20.00 |
374.00 | 355.00 | 359.00 | 19,248,256 |
| 17 Mar 26 |
354.00000 +1.94 |
359.96 | 342.00 | 345.00 | 19,409,388 |
| 16 Mar 26 |
352.06000 +32.01 |
352.06 | 309.51 | 318.00 | 26,626,460 |
| 13 Mar 26 |
320.04999 +26.55 |
322.85 | 295.02 | 296.22 | 22,030,172 |
| 12 Mar 26 |
293.50000 -5.14 |
305.92 | 289.26 | 299.92 | 12,698,939 |
| 11 Mar 26 |
298.64001 +3.83 |
309.66 | 293.00 | 294.01 | 21,787,852 |
| 10 Mar 26 |
294.81000 +14.81 |
299.59 | 281.00 | 288.00 | 17,665,160 |
| 09 Mar 26 |
280.00000 +8.88 |
280.00 | 263.30 | 267.82 | 18,476,932 |
| 06 Mar 26 |
271.12000 +15.01 |
277.60 | 256.07 | 256.07 | 17,410,250 |
| 05 Mar 26 |
256.10999 +4.54 |
266.34 | 254.00 | 257.00 | 20,027,900 |
| 04 Mar 26 |
251.57001 +22.87 |
251.57 | 238.68 | 240.00 | 19,565,430 |
| 03 Mar 26 |
228.70000 -17.85 |
246.53 | 227.00 | 245.00 | 10,294,520 |
| 02 Mar 26 |
246.55000 -9.40 |
254.00 | 245.28 | 249.09 | 9,682,537 |
| 27 Feb 26 |
255.95000 -0.53 |
256.50 | 248.20 | 252.45 | 8,851,098 |
| 26 Feb 26 |
256.48001 +5.75 |
256.58 | 246.27 | 251.03 | 8,082,929 |
| 25 Feb 26 |
250.73000 -5.26 |
252.33 | 245.21 | 252.00 | 7,728,473 |
| 24 Feb 26 |
255.99001 +6.70 |
258.86 | 250.00 | 254.00 | 8,143,393 |
| 13 Feb 26 |
249.28999 +9.41 |
254.26 | 235.01 | 235.86 | 12,486,756 |
| 12 Feb 26 |
239.88000 +3.91 |
240.65 | 235.60 | 238.98 | 8,846,067 |
| 11 Feb 26 |
235.97000 -1.58 |
240.68 | 234.65 | 234.89 | 7,005,197 |
| 10 Feb 26 |
237.55000 -3.43 |
239.86 | 234.68 | 238.06 | 6,137,482 |
| 09 Feb 26 |
240.98000 +8.04 |
241.50 | 234.32 | 238.01 | 6,964,700 |
| 06 Feb 26 |
232.94000 -4.59 |
236.50 | 229.00 | 235.00 | 7,171,285 |
| 05 Feb 26 |
237.53000 -7.95 |
242.72 | 235.10 | 238.00 | 7,725,956 |
| 04 Feb 26 |
245.48000 -7.11 |
248.80 | 240.65 | 248.80 | 7,721,970 |
| 03 Feb 26 |
252.59000 +4.08 |
257.62 | 248.00 | 255.03 | 9,087,919 |
| 02 Feb 26 |
248.50999 -23.29 |
265.57 | 247.29 | 263.00 | 13,688,968 |
| 30 Jan 26 |
271.79999 +1.56 |
280.00 | 268.00 | 269.38 | 11,421,571 |
| 29 Jan 26 |
270.23999 -7.98 |
288.88 | 270.01 | 282.00 | 13,455,633 |
| 28 Jan 26 |
278.22000 -0.03 |
282.95 | 272.00 | 280.88 | 11,796,825 |
| 27 Jan 26 |
278.25000 +3.45 |
279.50 | 263.58 | 272.00 | 13,017,606 |
| 26 Jan 26 |
274.79999 -3.90 |
284.00 | 268.24 | 278.71 | 10,199,348 |
| 23 Jan 26 |
278.70001 -8.59 |
289.71 | 275.00 | 279.00 | 14,962,441 |
| 22 Jan 26 |
287.29001 +2.13 |
308.00 | 284.49 | 300.00 | 22,370,496 |
| 21 Jan 26 |
285.16000 +5.22 |
288.98 | 275.80 | 278.43 | 12,568,980 |
| 20 Jan 26 |
279.94000 +7.94 |
285.00 | 265.85 | 265.86 | 13,126,994 |
| 19 Jan 26 |
272.00000 -1.03 |
275.00 | 264.00 | 270.30 | 12,513,800 |
| 16 Jan 26 |
273.03000 +19.01 |
279.00 | 253.00 | 258.00 | 19,333,488 |
| 15 Jan 26 |
254.02000 +15.04 |
259.77 | 232.00 | 235.00 | 15,019,417 |
| 14 Jan 26 |
238.98000 +5.98 |
248.00 | 234.61 | 242.00 | 14,311,682 |
| 13 Jan 26 |
233.00000 -6.99 |
242.38 | 229.50 | 237.60 | 10,842,159 |
| 12 Jan 26 |
239.99001 +4.94 |
241.61 | 233.50 | 238.50 | 12,273,518 |
| 09 Jan 26 |
235.05000 -4.76 |
237.35 | 230.00 | 236.66 | 10,916,515 |
| 08 Jan 26 |
239.81000 -10.19 |
251.50 | 238.84 | 248.25 | 14,362,522 |
| 07 Jan 26 |
250.00000 -5.48 |
280.78 | 244.50 | 279.98 | 23,455,304 |
| 06 Jan 26 |
255.48000 +5.58 |
261.00 | 241.00 | 246.00 | 17,085,628 |
| 05 Jan 26 |
249.89999 +18.01 |
253.00 | 243.00 | 244.09 | 18,199,592 |
| 31 Dec 25 |
231.89000 -8.78 |
240.60 | 228.00 | 238.38 | 12,503,520 |
| 30 Dec 25 |
240.67000 -0.09 |
250.50 | 238.38 | 244.29 | 14,862,777 |
| 29 Dec 25 |
240.75999 +1.76 |
253.80 | 239.00 | 239.20 | 23,426,452 |
| 26 Dec 25 |
239.00000 +21.73 |
239.00 | 213.01 | 213.01 | 26,312,752 |
| 25 Dec 25 |
217.27000 -3.73 |
232.02 | 216.00 | 218.00 | 20,987,536 |
| 24 Dec 25 |
221.00000 +18.49 |
222.76 | 210.25 | 214.07 | 26,285,124 |
| 23 Dec 25 |
202.50999 +2.06 |
208.78 | 199.80 | 199.80 | 10,107,490 |
| 22 Dec 25 |
200.45000 +9.20 |
200.88 | 195.28 | 196.50 | 13,265,624 |
| 19 Dec 25 |
191.25000 -14.41 |
209.89 | 191.00 | 209.00 | 16,554,066 |
| 18 Dec 25 |
205.66000 +1.28 |
209.50 | 202.00 | 205.80 | 11,450,768 |
| 17 Dec 25 |
204.38000 +4.88 |
204.48 | 198.00 | 199.58 | 8,025,375 |
| 16 Dec 25 |
199.50000 -4.60 |
206.18 | 195.67 | 205.00 | 8,869,099 |
| 15 Dec 25 |
204.10001 -10.59 |
207.99 | 200.30 | 207.33 | 11,192,440 |
| 12 Dec 25 |
214.69000 -2.40 |
221.00 | 210.60 | 218.00 | 11,526,188 |
| 11 Dec 25 |
217.09000 -0.09 |
224.19 | 216.30 | 221.88 | 12,117,834 |
| 10 Dec 25 |
217.17999 -5.52 |
224.90 | 211.34 | 221.23 | 12,768,901 |
| 09 Dec 25 |
222.70000 +0.28 |
233.50 | 218.55 | 223.00 | 22,548,100 |
| 08 Dec 25 |
222.42000 +20.22 |
222.42 | 206.25 | 206.25 | 17,144,688 |
| 05 Dec 25 |
202.20000 -0.21 |
207.99 | 201.66 | 206.41 | 9,653,047 |
| 04 Dec 25 |
202.41000 -2.59 |
204.99 | 199.00 | 203.70 | 8,606,831 |
| 03 Dec 25 |
205.00000 -2.72 |
208.35 | 203.21 | 207.50 | 7,933,134 |
| 02 Dec 25 |
207.72000 -6.40 |
213.00 | 206.00 | 212.01 | 12,644,362 |
| 01 Dec 25 |
214.12000 -5.78 |
222.73 | 210.11 | 220.62 | 16,196,714 |
| 28 Nov 25 |
219.89999 +5.72 |
225.00 | 210.08 | 213.15 | 17,144,886 |
| 27 Nov 25 |
214.17999 -3.17 |
221.99 | 214.00 | 217.35 | 11,876,880 |
| 26 Nov 25 |
217.35001 -3.71 |
222.70 | 213.60 | 219.03 | 13,511,713 |
| 25 Nov 25 |
221.06000 +2.95 |
232.00 | 220.13 | 230.05 | 14,475,726 |
| 24 Nov 25 |
218.11000 -4.60 |
221.98 | 210.08 | 219.31 | 15,480,751 |
| 21 Nov 25 |
222.71001 -24.75 |
229.99 | 222.71 | 222.71 | 12,902,806 |
| 20 Nov 25 |
247.46001 -16.25 |
271.50 | 245.00 | 271.00 | 17,371,456 |
| 19 Nov 25 |
263.70999 +6.29 |
272.00 | 252.74 | 253.98 | 15,304,875 |
| 18 Nov 25 |
257.42001 -6.66 |
266.60 | 253.30 | 261.11 | 15,983,224 |
| 17 Nov 25 |
264.07999 -5.92 |
282.20 | 262.50 | 273.88 | 15,609,970 |
| 14 Nov 25 |
270.00000 -22.03 |
276.23 | 262.83 | 262.83 | 18,619,580 |
| 13 Nov 25 |
292.03000 +0.96 |
306.00 | 286.77 | 289.00 | 17,804,074 |
| 12 Nov 25 |
291.07001 +16.64 |
301.28 | 270.27 | 272.00 | 20,584,542 |
| 11 Nov 25 |
274.42999 -8.31 |
298.33 | 271.97 | 287.74 | 19,653,168 |
| 10 Nov 25 |
282.73999 +15.73 |
288.00 | 267.20 | 277.69 | 20,198,268 |
| 07 Nov 25 |
267.01001 +19.87 |
271.85 | 253.34 | 253.34 | 22,746,416 |
| 06 Nov 25 |
247.14000 +22.47 |
247.14 | 240.00 | 245.00 | 13,774,436 |
| 05 Nov 25 |
224.67000 +0.67 |
224.67 | 205.00 | 207.15 | 12,923,498 |
| 04 Nov 25 |
224.00000 -14.00 |
238.16 | 219.88 | 238.16 | 15,908,056 |
| 03 Nov 25 |
238.00000 +9.76 |
241.25 | 216.90 | 220.00 | 18,488,368 |
| 31 Oct 25 |
228.24001 +2.15 |
235.08 | 216.00 | 230.01 | 20,096,276 |
| 30 Oct 25 |
226.09000 -11.12 |
248.21 | 225.99 | 247.20 | 22,603,276 |
| 29 Oct 25 |
237.21001 +6.10 |
247.80 | 228.00 | 231.11 | 19,205,078 |
| 28 Oct 25 |
231.11000 -7.50 |
233.89 | 222.21 | 224.50 | 18,492,394 |
| 27 Oct 25 |
238.61000 +21.69 |
238.61 | 219.79 | 229.59 | 22,206,876 |
| 24 Oct 25 |
216.92000 +19.72 |
216.92 | 201.43 | 209.00 | 23,352,056 |
| 23 Oct 25 |
197.20000 +7.77 |
199.90 | 186.21 | 188.51 | 20,210,866 |
| 22 Oct 25 |
189.42999 +0.24 |
191.00 | 181.21 | 187.81 | 11,556,700 |
| 21 Oct 25 |
189.19000 +8.15 |
195.93 | 185.00 | 185.03 | 16,337,285 |
| 20 Oct 25 |
181.03999 -1.99 |
189.98 | 175.00 | 186.00 | 15,538,920 |
| 17 Oct 25 |
183.03000 -13.43 |
194.86 | 181.70 | 191.11 | 20,575,284 |
| 16 Oct 25 |
196.46001 +17.86 |
196.46 | 183.00 | 183.96 | 19,097,782 |
| 15 Oct 25 |
178.60001 +3.62 |
179.99 | 173.00 | 177.79 | 15,958,134 |
| 14 Oct 25 |
174.98000 -16.02 |
203.00 | 172.72 | 202.08 | 26,554,724 |
| 13 Oct 25 |
191.00000 -7.00 |
198.00 | 183.58 | 184.81 | 22,656,072 |
| 10 Oct 25 |
198.00000 -10.08 |
203.81 | 187.40 | 200.07 | 23,594,570 |
| 09 Oct 25 |
208.08000 +3.39 |
225.09 | 201.00 | 222.21 | 26,310,256 |
| 30 Sep 25 |
204.69000 +18.61 |
204.69 | 198.00 | 200.00 | 6,265,266 |
| 29 Sep 25 |
186.08000 +13.78 |
189.53 | 178.00 | 180.00 | 19,511,888 |
| 26 Sep 25 |
172.30000 -4.97 |
183.00 | 172.30 | 177.27 | 16,911,856 |
| 25 Sep 25 |
177.27000 -4.73 |
182.30 | 174.20 | 174.20 | 20,887,398 |
| 24 Sep 25 |
182.00000 +11.38 |
185.00 | 166.90 | 168.61 | 28,740,244 |
| 23 Sep 25 |
170.62000 +15.51 |
170.62 | 159.81 | 162.96 | 30,417,152 |
| 22 Sep 25 |
155.11000 +14.10 |
155.11 | 148.00 | 150.00 | 9,373,637 |
| 19 Sep 25 |
141.00999 +12.82 |
141.01 | 133.01 | 135.00 | 20,495,732 |
| 18 Sep 25 |
128.19000 -3.30 |
138.00 | 126.00 | 136.00 | 25,657,038 |
| 17 Sep 25 |
131.49001 +5.99 |
132.98 | 123.79 | 125.50 | 26,817,396 |
| 16 Sep 25 |
125.50000 +7.59 |
129.00 | 120.00 | 120.00 | 24,836,424 |
| 15 Sep 25 |
117.91000 +8.13 |
120.76 | 114.00 | 117.40 | 35,643,240 |
| 12 Sep 25 |
109.78000 +9.98 |
109.78 | 104.70 | 104.70 | 16,532,530 |
| 11 Sep 25 |
99.80000 +4.88 |
101.00 | 94.32 | 94.91 | 13,923,767 |
| 10 Sep 25 |
94.92000 +2.07 |
97.30 | 92.67 | 93.02 | 7,799,949 |
| 09 Sep 25 |
92.85000 -2.87 |
95.50 | 92.69 | 95.24 | 6,368,257 |
| 08 Sep 25 |
95.72000 +0.15 |
96.10 | 93.04 | 95.10 | 9,951,361 |
| 05 Sep 25 |
95.57000 +8.69 |
95.57 | 86.55 | 87.72 | 14,430,945 |
| 04 Sep 25 |
86.88000 -5.21 |
92.50 | 85.25 | 91.29 | 9,461,398 |
| 03 Sep 25 |
92.09000 -3.31 |
95.34 | 91.88 | 95.00 | 8,221,324 |
| 02 Sep 25 |
95.40000 -6.57 |
100.00 | 94.23 | 99.00 | 16,305,074 |
| 01 Sep 25 |
101.97000 +7.65 |
103.75 | 96.69 | 102.02 | 25,301,734 |
| 29 Aug 25 |
94.32000 -3.68 |
97.20 | 93.88 | 97.02 | 9,307,039 |
| 28 Aug 25 |
98.00000 +1.12 |
98.00 | 93.20 | 96.00 | 10,897,617 |
| 27 Aug 25 |
96.88000 -1.39 |
100.22 | 96.52 | 98.27 | 10,797,758 |
| 26 Aug 25 |
98.27000 -1.34 |
101.70 | 98.02 | 99.61 | 10,098,132 |
| 25 Aug 25 |
99.61000 +0.69 |
102.97 | 97.14 | 99.03 | 14,472,495 |
| 22 Aug 25 |
98.92000 +2.32 |
100.46 | 94.80 | 96.11 | 16,903,882 |
| 21 Aug 25 |
96.60000 +5.05 |
100.71 | 91.80 | 92.00 | 24,275,204 |
| 20 Aug 25 |
91.55000 +0.53 |
91.55 | 89.70 | 90.80 | 7,606,387 |
| 19 Aug 25 |
91.02000 -2.09 |
93.72 | 89.00 | 92.00 | 10,002,384 |
| 18 Aug 25 |
93.11000 +0.36 |
94.77 | 92.00 | 92.79 | 7,838,608 |
| 15 Aug 25 |
92.75000 +0.04 |
93.30 | 91.09 | 91.78 | 7,635,047 |
| 14 Aug 25 |
92.71000 -1.13 |
95.19 | 92.68 | 94.31 | 7,379,503 |
| 13 Aug 25 |
93.84000 -1.94 |
95.80 | 93.80 | 95.08 | 9,240,499 |
| 12 Aug 25 |
95.78000 +1.85 |
98.98 | 94.16 | 94.16 | 14,285,060 |
| 11 Aug 25 |
93.93000 +4.29 |
94.83 | 91.00 | 91.61 | 16,073,877 |
| 08 Aug 25 |
89.64000 +1.75 |
90.00 | 86.20 | 87.10 | 8,871,837 |
| 07 Aug 25 |
87.89000 +0.39 |
90.10 | 86.25 | 87.06 | 8,509,246 |
| 06 Aug 25 |
87.50000 -0.38 |
88.77 | 87.06 | 87.90 | 5,026,600 |
| 05 Aug 25 |
87.88000 -0.65 |
90.97 | 87.06 | 89.21 | 5,931,378 |
| 04 Aug 25 |
88.53000 +0.60 |
88.80 | 87.05 | 87.24 | 6,260,776 |
| 01 Aug 25 |
87.93000 +2.48 |
89.79 | 84.40 | 85.45 | 10,066,618 |
| 31 Jul 25 |
85.45000 +0.35 |
87.96 | 84.25 | 84.25 | 7,863,467 |
| 30 Jul 25 |
85.10000 -1.54 |
87.90 | 84.63 | 86.64 | 7,397,212 |
| 29 Jul 25 |
86.64000 +0.26 |
87.24 | 85.56 | 86.00 | 6,157,834 |
| 28 Jul 25 |
86.38000 -0.92 |
88.80 | 85.50 | 87.50 | 8,319,108 |
| 25 Jul 25 |
87.30000 +3.11 |
87.80 | 83.41 | 83.50 | 9,995,964 |
| 24 Jul 25 |
84.19000 +0.29 |
85.87 | 81.76 | 83.91 | 8,596,430 |
| 23 Jul 25 |
83.90000 +4.77 |
85.50 | 79.11 | 79.12 | 13,461,450 |
| 22 Jul 25 |
79.13000 -2.57 |
81.60 | 78.79 | 81.60 | 7,559,769 |
| 21 Jul 25 |
81.70000 -0.52 |
82.60 | 81.61 | 82.23 | 3,376,279 |
| 18 Jul 25 |
82.22000 -1.45 |
84.49 | 82.02 | 83.03 | 4,174,076 |
| 17 Jul 25 |
83.67000 +0.11 |
85.00 | 82.03 | 83.40 | 5,167,008 |
| 16 Jul 25 |
83.56000 +0.60 |
86.30 | 83.23 | 83.44 | 6,054,856 |
| 15 Jul 25 |
82.96000 -0.34 |
83.56 | 81.20 | 83.29 | 4,701,229 |
| 14 Jul 25 |
83.30000 +2.20 |
84.59 | 80.02 | 80.70 | 6,703,813 |
| 11 Jul 25 |
81.10000 -2.00 |
82.52 | 80.53 | 82.52 | 7,372,698 |
| 10 Jul 25 |
83.10000 -38.70 |
86.80 | 82.51 | 86.80 | 7,670,070 |
| 09 Jul 25 |
121.80000 +0.45 |
124.56 | 120.00 | 121.30 | 4,578,875 |
| 08 Jul 25 |
121.35000 -0.41 |
122.65 | 119.60 | 121.79 | 4,824,624 |
| 07 Jul 25 |
121.76000 +0.38 |
125.93 | 119.21 | 120.00 | 6,211,190 |
| 04 Jul 25 |
121.38000 +3.08 |
123.00 | 114.36 | 118.31 | 7,876,200 |
| 03 Jul 25 |
118.30000 -3.70 |
122.50 | 117.58 | 122.00 | 6,178,966 |
| 02 Jul 25 |
122.00000 +3.31 |
124.36 | 118.00 | 118.99 | 6,632,058 |
| 01 Jul 25 |
118.69000 +0.35 |
120.50 | 116.68 | 118.01 | 4,496,565 |
| 30 Jun 25 |
118.34000 -5.16 |
124.50 | 117.31 | 123.20 | 7,240,606 |
| 27 Jun 25 |
123.50000 -0.38 |
125.72 | 122.30 | 123.89 | 3,830,462 |
| 26 Jun 25 |
123.88000 -3.42 |
127.97 | 123.28 | 127.80 | 4,586,126 |
| 25 Jun 25 |
127.30000 +3.26 |
127.30 | 122.31 | 124.35 | 5,099,018 |
| 24 Jun 25 |
124.04000 +0.44 |
125.88 | 121.31 | 124.58 | 4,401,068 |
| 23 Jun 25 |
123.60000 -0.65 |
126.59 | 121.52 | 122.00 | 4,004,948 |
| 20 Jun 25 |
124.25000 -6.26 |
132.00 | 124.01 | 130.51 | 4,569,771 |
| 19 Jun 25 |
130.50999 -2.54 |
134.14 | 129.51 | 132.94 | 4,687,315 |
| 18 Jun 25 |
133.05000 +5.69 |
136.01 | 125.77 | 126.28 | 8,822,176 |
| 17 Jun 25 |
127.36000 +6.42 |
127.40 | 118.60 | 122.23 | 6,585,165 |
| 16 Jun 25 |
120.94000 +1.16 |
124.00 | 118.91 | 118.91 | 3,230,100 |
| 13 Jun 25 |
119.78000 -2.85 |
121.50 | 118.60 | 120.01 | 2,182,264 |
| 12 Jun 25 |
122.63000 +2.25 |
124.34 | 120.45 | 121.11 | 3,879,130 |
| 11 Jun 25 |
120.38000 +1.87 |
125.00 | 118.15 | 118.27 | 5,299,546 |
| 10 Jun 25 |
118.51000 -2.34 |
120.80 | 116.67 | 119.99 | 3,270,577 |
| 09 Jun 25 |
120.85000 +1.59 |
123.80 | 118.18 | 119.99 | 4,503,520 |
| 06 Jun 25 |
119.26000 -3.61 |
124.27 | 117.41 | 123.00 | 5,868,342 |
| 05 Jun 25 |
122.87000 +11.17 |
122.87 | 112.50 | 112.50 | 7,676,548 |
| 04 Jun 25 |
111.70000 +5.79 |
115.00 | 106.07 | 106.07 | 5,192,641 |
| 03 Jun 25 |
105.91000 -0.21 |
107.63 | 104.69 | 105.50 | 1,685,617 |
| 30 May 25 |
106.12000 -3.58 |
109.00 | 105.50 | 109.00 | 1,969,800 |
| 29 May 25 |
109.70000 +2.90 |
110.70 | 107.00 | 107.00 | 3,319,533 |
| 28 May 25 |
106.80000 -1.41 |
108.80 | 106.11 | 108.21 | 2,540,386 |
| 27 May 25 |
108.21000 -3.79 |
112.24 | 107.90 | 111.99 | 2,647,972 |
| 26 May 25 |
112.00000 +0.77 |
112.88 | 108.81 | 111.60 | 2,531,830 |
| 23 May 25 |
111.23000 -1.67 |
114.25 | 111.20 | 112.80 | 2,460,385 |
| 22 May 25 |
112.90000 -3.64 |
117.84 | 112.70 | 116.00 | 2,960,782 |
| 21 May 25 |
116.54000 -1.78 |
117.99 | 115.03 | 117.70 | 2,080,220 |
| 20 May 25 |
118.32000 -0.17 |
119.25 | 117.59 | 118.00 | 1,433,464 |
| 19 May 25 |
118.49000 -1.18 |
120.40 | 116.60 | 120.00 | 2,414,686 |
| 16 May 25 |
119.67000 -3.90 |
123.43 | 117.18 | 123.43 | 3,496,167 |
| 15 May 25 |
123.57000 -3.81 |
127.70 | 123.50 | 127.36 | 2,664,282 |
| 14 May 25 |
127.38000 -1.11 |
132.64 | 125.51 | 128.61 | 3,931,886 |
| 13 May 25 |
128.49001 +2.38 |
132.99 | 126.50 | 127.41 | 5,588,986 |
| 12 May 25 |
126.11000 +2.61 |
129.50 | 123.67 | 123.80 | 3,282,130 |
| 09 May 25 |
123.50000 -4.91 |
128.40 | 123.23 | 127.50 | 3,160,896 |
| 08 May 25 |
128.41000 +0.81 |
129.58 | 125.81 | 127.10 | 2,960,137 |
| 07 May 25 |
127.60000 -2.03 |
131.90 | 126.55 | 131.00 | 3,085,184 |
| 06 May 25 |
129.63000 +2.13 |
130.33 | 124.83 | 127.50 | 5,006,004 |
| 30 Apr 25 |
127.50000 +0.92 |
128.40 | 119.01 | 121.00 | 6,909,861 |
| 29 Apr 25 |
126.58000 +4.30 |
126.96 | 121.80 | 122.56 | 4,397,725 |
| 28 Apr 25 |
122.28000 -5.82 |
126.50 | 120.05 | 125.16 | 5,924,321 |
| 25 Apr 25 |
128.10001 +0.71 |
130.32 | 127.00 | 127.78 | 3,549,378 |
| 24 Apr 25 |
127.39000 -1.98 |
129.35 | 126.00 | 129.31 | 3,799,364 |
| 23 Apr 25 |
129.37000 -0.63 |
130.60 | 128.20 | 129.35 | 3,800,452 |
| 22 Apr 25 |
130.00000 -2.62 |
132.51 | 127.88 | 131.80 | 4,091,131 |
| 21 Apr 25 |
132.62000 +2.97 |
134.95 | 125.00 | 128.00 | 6,099,141 |
| 18 Apr 25 |
129.64999 -4.32 |
135.50 | 129.00 | 132.77 | 4,877,012 |
| 17 Apr 25 |
133.97000 +6.98 |
138.26 | 124.99 | 125.51 | 7,076,409 |
| 16 Apr 25 |
126.99000 -1.40 |
130.00 | 124.53 | 127.89 | 5,006,992 |
| 15 Apr 25 |
128.39000 +0.59 |
131.87 | 125.91 | 127.80 | 5,339,606 |
| 14 Apr 25 |
127.80000 +5.12 |
128.00 | 123.03 | 127.58 | 5,508,070 |
| 11 Apr 25 |
122.68000 +7.11 |
125.98 | 113.01 | 113.57 | 7,985,892 |
| 10 Apr 25 |
115.57000 +4.11 |
119.31 | 114.41 | 114.91 | 6,681,846 |
| 09 Apr 25 |
111.46000 +7.83 |
112.57 | 96.69 | 101.47 | 8,533,300 |
| 08 Apr 25 |
103.63000 -10.36 |
112.60 | 102.59 | 109.04 | 9,797,479 |
| 07 Apr 25 |
113.99000 -12.67 |
118.00 | 113.99 | 114.19 | 2,202,090 |
| 03 Apr 25 |
126.66000 -2.73 |
130.48 | 125.11 | 128.00 | 4,053,180 |
| 02 Apr 25 |
129.39000 +2.73 |
133.88 | 125.95 | 126.65 | 5,637,135 |
| 01 Apr 25 |
126.66000 -3.50 |
131.02 | 125.38 | 130.48 | 4,547,020 |
| 31 Mar 25 |
130.16000 +2.39 |
132.50 | 125.10 | 127.75 | 4,872,835 |
| 28 Mar 25 |
127.77000 +0.03 |
130.50 | 126.34 | 128.83 | 4,076,222 |
| 27 Mar 25 |
127.74000 +2.26 |
133.27 | 125.51 | 126.14 | 5,797,732 |
| 26 Mar 25 |
125.48000 -0.02 |
127.57 | 123.12 | 123.12 | 3,925,852 |
| 25 Mar 25 |
125.50000 -6.59 |
133.90 | 125.00 | 133.50 | 5,953,016 |
| 24 Mar 25 |
132.09000 -2.26 |
135.60 | 128.63 | 134.00 | 5,436,058 |
| 21 Mar 25 |
134.35001 -6.13 |
140.44 | 132.70 | 139.50 | 6,278,568 |
| 20 Mar 25 |
140.48000 -2.54 |
143.58 | 139.90 | 142.44 | 4,024,480 |
| 19 Mar 25 |
143.02000 -6.67 |
149.99 | 142.77 | 149.00 | 5,238,805 |
| 18 Mar 25 |
149.69000 -1.40 |
155.07 | 149.38 | 151.05 | 4,714,550 |
| 17 Mar 25 |
151.09000 +5.25 |
152.44 | 144.10 | 145.31 | 6,369,740 |
| 14 Mar 25 |
145.84000 +6.06 |
146.67 | 139.99 | 140.00 | 6,643,898 |
| 13 Mar 25 |
139.78000 -12.01 |
154.50 | 139.28 | 153.00 | 7,426,819 |
| 12 Mar 25 |
151.78999 +1.06 |
156.40 | 150.42 | 151.00 | 5,479,300 |
| 11 Mar 25 |
150.73000 -2.77 |
151.97 | 146.20 | 150.00 | 5,363,841 |
| 10 Mar 25 |
153.50000 -1.16 |
157.60 | 149.00 | 152.62 | 7,764,227 |
| 07 Mar 25 |
154.66000 +10.28 |
158.82 | 140.88 | 142.32 | 12,885,694 |
| 06 Mar 25 |
144.38000 +0.69 |
147.90 | 143.00 | 144.99 | 7,403,947 |
| 05 Mar 25 |
143.69000 -1.27 |
146.88 | 138.89 | 144.50 | 7,717,060 |
| 04 Mar 25 |
144.96001 +3.21 |
146.98 | 134.00 | 138.00 | 11,759,921 |
| 03 Mar 25 |
141.75000 -15.75 |
157.40 | 141.75 | 155.89 | 12,241,020 |
| 28 Feb 25 |
157.50000 -1.09 |
163.58 | 149.98 | 157.00 | 12,362,738 |
| 27 Feb 25 |
158.59000 +9.14 |
160.28 | 149.67 | 155.00 | 11,962,807 |
| 26 Feb 25 |
149.45000 +3.78 |
150.83 | 140.18 | 146.00 | 12,149,946 |
| 25 Feb 25 |
145.67000 -1.48 |
155.43 | 140.67 | 147.15 | 17,045,648 |
| 24 Feb 25 |
147.14999 +13.38 |
147.15 | 140.45 | 141.88 | 12,085,553 |
| 21 Feb 25 |
133.77000 +12.16 |
133.77 | 128.27 | 128.27 | 6,453,976 |
| 20 Feb 25 |
121.61000 -1.34 |
125.00 | 119.10 | 121.25 | 5,856,884 |
| 19 Feb 25 |
122.95000 +5.75 |
125.13 | 118.20 | 118.50 | 6,703,937 |
| 18 Feb 25 |
117.20000 -2.00 |
122.90 | 115.45 | 117.00 | 7,984,288 |
| 17 Feb 25 |
119.20000 +8.87 |
121.00 | 112.00 | 113.00 | 10,928,168 |
| 14 Feb 25 |
110.33000 +6.53 |
111.00 | 100.34 | 102.50 | 10,548,053 |
| 13 Feb 25 |
103.80000 -5.11 |
110.00 | 103.67 | 108.60 | 7,205,354 |
| 12 Feb 25 |
108.91000 +6.20 |
111.95 | 102.56 | 103.36 | 10,397,789 |
| 11 Feb 25 |
102.71000 -2.19 |
105.44 | 102.11 | 104.00 | 4,999,171 |
| 10 Feb 25 |
104.90000 -0.71 |
108.90 | 102.59 | 104.66 | 6,784,972 |
| 07 Feb 25 |
105.61000 -1.07 |
109.04 | 103.47 | 106.36 | 8,805,971 |
| 06 Feb 25 |
106.68000 +2.89 |
108.01 | 101.68 | 102.51 | 8,631,265 |
| 05 Feb 25 |
103.79000 -0.60 |
111.99 | 99.50 | 106.00 | 11,388,361 |
| 27 Jan 25 |
104.39000 +2.20 |
106.88 | 97.50 | 103.00 | 12,931,669 |
| 24 Jan 25 |
102.19000 +9.29 |
102.19 | 92.41 | 92.91 | 9,195,143 |
| 23 Jan 25 |
92.90000 -2.24 |
96.30 | 92.88 | 96.00 | 5,609,418 |
| 22 Jan 25 |
95.14000 -2.82 |
99.49 | 94.50 | 96.49 | 7,116,548 |
| 21 Jan 25 |
97.96000 +2.76 |
98.88 | 95.50 | 95.60 | 10,414,778 |
| 20 Jan 25 |
95.20000 +3.35 |
97.50 | 92.01 | 93.00 | 11,505,801 |
| 17 Jan 25 |
91.85000 +2.84 |
93.20 | 88.13 | 90.00 | 8,786,141 |
| 16 Jan 25 |
89.01000 -4.75 |
93.76 | 88.36 | 93.44 | 9,791,406 |
| 15 Jan 25 |
93.76000 +1.48 |
95.25 | 91.01 | 93.32 | 7,277,005 |
| 14 Jan 25 |
92.28000 +6.75 |
93.00 | 84.78 | 86.44 | 7,567,108 |
| 13 Jan 25 |
85.53000 -2.27 |
87.86 | 84.89 | 86.86 | 3,861,640 |
| 10 Jan 25 |
87.80000 -3.46 |
92.29 | 87.78 | 91.00 | 4,903,116 |
| 09 Jan 25 |
91.26000 -0.71 |
93.02 | 90.16 | 91.12 | 5,747,360 |
| 08 Jan 25 |
91.97000 +1.67 |
93.00 | 88.77 | 90.56 | 9,666,066 |
| 07 Jan 25 |
90.30000 +8.21 |
90.30 | 82.20 | 82.20 | 7,054,017 |
| 06 Jan 25 |
82.09000 -0.45 |
83.41 | 81.01 | 81.90 | 2,680,790 |
| 03 Jan 25 |
82.54000 -1.84 |
85.45 | 82.51 | 84.78 | 3,369,550 |
| 02 Jan 25 |
84.38000 -2.82 |
88.88 | 83.20 | 87.08 | 4,527,896 |
| 31 Dec 24 |
87.20000 -3.71 |
91.34 | 87.03 | 90.92 | 4,267,161 |
| 30 Dec 24 |
90.91000 -1.16 |
93.32 | 90.41 | 91.49 | 3,496,836 |
| 27 Dec 24 |
92.07000 -1.00 |
97.00 | 92.00 | 92.99 | 7,836,726 |
| 26 Dec 24 |
93.07000 +3.77 |
93.54 | 88.40 | 89.00 | 6,555,860 |
| 25 Dec 24 |
89.30000 -1.40 |
91.88 | 88.00 | 90.60 | 3,991,569 |
| 24 Dec 24 |
90.70000 +0.30 |
92.39 | 87.62 | 91.03 | 6,659,230 |
| 23 Dec 24 |
90.40000 -2.00 |
95.30 | 90.18 | 92.00 | 8,142,111 |
| 20 Dec 24 |
92.40000 +3.80 |
93.74 | 88.11 | 88.66 | 9,030,326 |
| 19 Dec 24 |
88.60000 -0.86 |
90.00 | 87.01 | 88.57 | 6,533,782 |
| 18 Dec 24 |
89.46000 +3.81 |
91.10 | 85.16 | 85.65 | 10,661,742 |
| 17 Dec 24 |
85.65000 +1.96 |
88.00 | 83.01 | 83.50 | 7,152,156 |
| 16 Dec 24 |
83.69000 -0.30 |
84.48 | 82.16 | 83.50 | 3,688,898 |
| 13 Dec 24 |
83.99000 -0.40 |
85.50 | 82.10 | 83.68 | 5,055,396 |
| 12 Dec 24 |
84.39000 +1.36 |
84.84 | 82.73 | 83.05 | 4,371,974 |
| 11 Dec 24 |
83.03000 +0.70 |
83.99 | 81.78 | 81.91 | 3,104,060 |
| 10 Dec 24 |
82.33000 +0.07 |
85.82 | 82.28 | 85.82 | 5,830,644 |
| 09 Dec 24 |
82.26000 +2.58 |
83.00 | 78.38 | 79.34 | 4,038,837 |
| 06 Dec 24 |
79.68000 +0.71 |
79.93 | 77.95 | 78.51 | 3,020,335 |
| 05 Dec 24 |
78.97000 +0.73 |
79.79 | 76.50 | 76.50 | 3,468,215 |
| 04 Dec 24 |
78.24000 +0.45 |
80.80 | 77.90 | 79.26 | 4,380,952 |
| 03 Dec 24 |
77.79000 +0.39 |
79.31 | 76.88 | 78.00 | 3,366,776 |
| 02 Dec 24 |
77.40000 -0.05 |
77.88 | 77.02 | 77.88 | 3,528,234 |
| 29 Nov 24 |
77.45000 +0.72 |
78.07 | 75.56 | 76.33 | 2,874,290 |
| 28 Nov 24 |
76.73000 -0.20 |
77.70 | 76.23 | 76.94 | 2,965,686 |
| 27 Nov 24 |
76.93000 +2.01 |
76.93 | 73.77 | 74.92 | 2,913,562 |
| 26 Nov 24 |
74.92000 +0.00 |
75.65 | 74.58 | 74.91 | 2,062,592 |
| 25 Nov 24 |
74.92000 -1.61 |
76.99 | 73.71 | 76.00 | 3,261,004 |
| 22 Nov 24 |
76.53000 -4.17 |
80.93 | 76.45 | 80.61 | 4,362,783 |
| 21 Nov 24 |
80.70000 -1.01 |
81.71 | 80.00 | 81.71 | 2,747,627 |
| 20 Nov 24 |
81.71000 -0.61 |
82.73 | 81.28 | 82.73 | 3,122,862 |
| 19 Nov 24 |
82.32000 +2.03 |
82.32 | 79.55 | 80.43 | 3,494,651 |
| 18 Nov 24 |
80.29000 -0.99 |
82.66 | 79.02 | 81.29 | 4,077,067 |
| 15 Nov 24 |
81.28000 -2.75 |
84.68 | 81.22 | 83.10 | 3,924,482 |
| 14 Nov 24 |
84.03000 -4.17 |
87.80 | 83.81 | 87.80 | 5,349,747 |
| 13 Nov 24 |
88.20000 +0.35 |
88.33 | 85.21 | 87.00 | 5,214,815 |
| 12 Nov 24 |
87.85000 -2.55 |
90.40 | 86.93 | 90.40 | 7,505,867 |
| 11 Nov 24 |
90.40000 +3.71 |
90.73 | 85.80 | 86.80 | 9,930,794 |
| 08 Nov 24 |
86.69000 +1.12 |
87.96 | 85.31 | 86.45 | 9,255,059 |
| 07 Nov 24 |
85.57000 +3.10 |
85.69 | 81.06 | 82.00 | 7,391,863 |
| 06 Nov 24 |
82.47000 -0.90 |
84.10 | 82.00 | 83.35 | 7,188,952 |
| 05 Nov 24 |
83.37000 +1.37 |
83.99 | 80.90 | 81.75 | 6,665,332 |
| 04 Nov 24 |
82.00000 +2.50 |
83.30 | 79.58 | 79.58 | 4,719,938 |
| 01 Nov 24 |
79.50000 -3.64 |
82.80 | 79.20 | 82.80 | 5,435,693 |
| 31 Oct 24 |
83.14000 -1.00 |
83.88 | 80.36 | 82.16 | 6,967,702 |
| 30 Oct 24 |
84.14000 -1.46 |
85.28 | 82.80 | 85.02 | 5,769,070 |
| 29 Oct 24 |
85.60000 -2.24 |
88.37 | 85.50 | 87.00 | 6,672,320 |
| 28 Oct 24 |
87.84000 -1.06 |
88.80 | 87.30 | 88.08 | 4,784,821 |
| 25 Oct 24 |
88.90000 +0.95 |
90.48 | 86.72 | 90.00 | 7,305,401 |
| 24 Oct 24 |
87.95000 +2.56 |
89.98 | 84.35 | 84.92 | 8,820,752 |
| 23 Oct 24 |
85.39000 -1.47 |
86.85 | 85.00 | 85.66 | 5,822,376 |
| 22 Oct 24 |
86.86000 +0.80 |
89.50 | 85.38 | 87.70 | 8,651,160 |
| 21 Oct 24 |
86.06000 +1.11 |
89.27 | 85.00 | 85.39 | 9,380,187 |
| 18 Oct 24 |
84.95000 +4.73 |
87.50 | 79.90 | 79.97 | 8,951,593 |
| 17 Oct 24 |
80.22000 -1.21 |
83.48 | 80.00 | 82.23 | 5,113,566 |
| 16 Oct 24 |
81.43000 -0.79 |
82.37 | 79.34 | 80.00 | 4,259,611 |
| 15 Oct 24 |
82.22000 -1.25 |
85.32 | 82.11 | 83.36 | 6,002,151 |
| 14 Oct 24 |
83.47000 +3.67 |
83.56 | 77.40 | 79.85 | 6,803,814 |
| 11 Oct 24 |
79.80000 -6.59 |
85.49 | 78.40 | 84.50 | 7,017,737 |
| 10 Oct 24 |
86.39000 -6.63 |
92.50 | 85.54 | 92.00 | 9,905,578 |
| 09 Oct 24 |
93.02000 +1.99 |
99.75 | 87.00 | 91.03 | 15,551,614 |
| 08 Oct 24 |
91.03000 +8.28 |
91.03 | 87.00 | 91.03 | 11,437,702 |
| 30 Sep 24 |
82.75000 +7.52 |
82.75 | 76.72 | 80.00 | 10,493,453 |
| 27 Sep 24 |
75.23000 +5.24 |
75.50 | 70.03 | 70.88 | 8,169,699 |
| 26 Sep 24 |
69.99000 +3.69 |
69.99 | 66.80 | 67.40 | 6,046,217 |
| 25 Sep 24 |
66.30000 -0.20 |
68.88 | 66.30 | 67.10 | 5,586,349 |
| 24 Sep 24 |
66.50000 +3.99 |
66.50 | 61.99 | 62.62 | 5,407,557 |
| 23 Sep 24 |
62.51000 -1.07 |
64.32 | 62.51 | 63.41 | 2,114,234 |
| 20 Sep 24 |
63.58000 -0.42 |
64.60 | 63.01 | 64.10 | 2,126,327 |
| 19 Sep 24 |
64.00000 +0.51 |
65.00 | 62.93 | 63.60 | 2,511,113 |
| 18 Sep 24 |
63.49000 -0.41 |
64.40 | 62.38 | 63.90 | 2,068,680 |
| 13 Sep 24 |
63.90000 -1.15 |
65.42 | 63.86 | 64.82 | 2,302,908 |
| 12 Sep 24 |
65.05000 -0.65 |
66.50 | 64.89 | 66.00 | 1,761,784 |
| 11 Sep 24 |
65.70000 -1.25 |
66.77 | 65.30 | 66.61 | 2,255,162 |
| 10 Sep 24 |
66.95000 +0.88 |
67.33 | 65.61 | 66.05 | 2,315,820 |
| 09 Sep 24 |
66.07000 +0.24 |
66.36 | 65.27 | 65.42 | 2,263,816 |
| 06 Sep 24 |
65.83000 -2.37 |
68.14 | 65.82 | 68.14 | 3,222,213 |
| 05 Sep 24 |
68.20000 +0.55 |
69.30 | 67.70 | 67.70 | 2,658,048 |
| 04 Sep 24 |
67.65000 -2.93 |
69.47 | 66.50 | 69.06 | 4,589,052 |
| 03 Sep 24 |
70.58000 +0.54 |
71.00 | 69.39 | 69.99 | 2,838,222 |
| 02 Sep 24 |
70.04000 -5.31 |
74.67 | 70.00 | 74.00 | 7,226,669 |
| 30 Aug 24 |
75.35000 +3.16 |
75.50 | 71.96 | 71.96 | 6,418,960 |
| 29 Aug 24 |
72.19000 +1.24 |
72.49 | 69.52 | 70.30 | 3,776,932 |
| 28 Aug 24 |
70.95000 +0.13 |
73.26 | 70.58 | 70.60 | 3,769,990 |
| 27 Aug 24 |
70.82000 +1.00 |
72.28 | 69.01 | 69.79 | 4,478,260 |
| 26 Aug 24 |
69.82000 -0.48 |
71.28 | 69.00 | 70.30 | 2,942,400 |
| 23 Aug 24 |
70.30000 -1.08 |
71.62 | 69.50 | 71.00 | 2,815,514 |
| 22 Aug 24 |
71.38000 +0.77 |
71.67 | 69.40 | 70.71 | 3,067,844 |
| 21 Aug 24 |
70.61000 -1.29 |
72.40 | 70.51 | 71.40 | 2,658,714 |
| 20 Aug 24 |
71.90000 -0.61 |
73.19 | 71.33 | 72.50 | 2,861,307 |
| 19 Aug 24 |
72.51000 -0.21 |
74.58 | 71.92 | 72.25 | 3,905,724 |
| 16 Aug 24 |
72.72000 +0.98 |
73.03 | 71.56 | 72.47 | 3,573,470 |
| 15 Aug 24 |
71.74000 +0.71 |
72.65 | 70.10 | 70.31 | 3,440,688 |
| 14 Aug 24 |
71.03000 -0.84 |
73.30 | 70.88 | 72.99 | 2,910,360 |
| 13 Aug 24 |
71.87000 +1.13 |
72.13 | 70.70 | 71.10 | 2,882,282 |
| 12 Aug 24 |
70.74000 -0.45 |
71.65 | 70.00 | 70.50 | 2,303,332 |
| 09 Aug 24 |
71.19000 +0.18 |
72.90 | 71.10 | 72.03 | 3,498,215 |
| 08 Aug 24 |
71.01000 +0.42 |
71.46 | 68.89 | 70.00 | 3,597,786 |
| 07 Aug 24 |
70.59000 -1.31 |
72.10 | 70.01 | 71.59 | 3,104,878 |
| 06 Aug 24 |
71.90000 +1.01 |
73.50 | 70.73 | 73.01 | 3,457,129 |
| 05 Aug 24 |
70.89000 -4.41 |
75.35 | 70.85 | 73.88 | 5,473,842 |
| 02 Aug 24 |
75.30000 -4.02 |
78.29 | 75.01 | 77.60 | 5,010,182 |
| 01 Aug 24 |
79.32000 +0.50 |
80.33 | 78.51 | 78.95 | 5,373,122 |
| 31 Jul 24 |
78.82000 +4.01 |
79.10 | 73.60 | 74.00 | 6,196,618 |
| 30 Jul 24 |
74.81000 -0.77 |
75.31 | 72.88 | 74.99 | 4,523,497 |
| 29 Jul 24 |
75.58000 -1.53 |
78.00 | 75.41 | 76.80 | 4,235,160 |
| 26 Jul 24 |
77.11000 +0.36 |
77.47 | 75.66 | 76.47 | 5,379,778 |
| 25 Jul 24 |
76.75000 -4.65 |
80.88 | 76.50 | 80.50 | 6,906,302 |
| 24 Jul 24 |
81.40000 -1.79 |
84.29 | 81.30 | 83.19 | 4,323,220 |
| 23 Jul 24 |
83.19000 -4.44 |
87.48 | 83.15 | 87.20 | 5,385,080 |
| 22 Jul 24 |
87.63000 +0.44 |
88.52 | 86.50 | 86.86 | 4,246,231 |
| 19 Jul 24 |
87.19000 +0.27 |
89.42 | 85.50 | 85.71 | 5,928,046 |
| 18 Jul 24 |
86.92000 -2.59 |
88.88 | 83.68 | 87.49 | 8,431,042 |
| 17 Jul 24 |
89.51000 -3.05 |
92.18 | 89.26 | 91.10 | 5,489,555 |
| 16 Jul 24 |
92.56000 -0.54 |
93.39 | 88.50 | 93.00 | 8,686,752 |
| 15 Jul 24 |
93.10000 -4.22 |
98.49 | 92.33 | 96.90 | 6,680,741 |
| 12 Jul 24 |
97.32000 -1.39 |
97.87 | 94.85 | 96.99 | 6,372,154 |
| 11 Jul 24 |
98.71000 -1.27 |
102.28 | 96.94 | 101.90 | 8,878,916 |
| 10 Jul 24 |
99.98000 +0.50 |
100.94 | 96.00 | 97.00 | 10,959,267 |
| 09 Jul 24 |
99.48000 +6.48 |
99.50 | 91.80 | 92.60 | 9,919,586 |
| 08 Jul 24 |
93.00000 +1.99 |
94.68 | 91.11 | 92.10 | 6,438,916 |
| 05 Jul 24 |
91.01000 -0.61 |
91.99 | 87.98 | 91.00 | 5,750,874 |
| 04 Jul 24 |
91.62000 -2.38 |
94.77 | 91.35 | 93.50 | 5,428,939 |
| 03 Jul 24 |
94.00000 +2.01 |
95.00 | 90.15 | 91.60 | 7,814,757 |
| 02 Jul 24 |
91.99000 +0.27 |
93.15 | 90.50 | 91.88 | 7,571,495 |
| 01 Jul 24 |
91.72000 +5.32 |
93.29 | 85.20 | 85.88 | 9,413,333 |
| 28 Jun 24 |
86.40000 +1.09 |
87.91 | 84.26 | 84.29 | 5,341,705 |
| 27 Jun 24 |
85.31000 -1.32 |
88.40 | 85.23 | 85.26 | 5,570,210 |
| 26 Jun 24 |
86.63000 +5.11 |
88.61 | 81.22 | 82.01 | 5,546,863 |
| 25 Jun 24 |
81.52000 -2.78 |
84.98 | 80.90 | 84.50 | 4,922,363 |
| 24 Jun 24 |
84.30000 -4.08 |
89.45 | 84.21 | 87.80 | 5,914,554 |
| 21 Jun 24 |
88.38000 +0.02 |
88.77 | 83.60 | 86.12 | 5,783,254 |
| 20 Jun 24 |
88.36000 -2.15 |
91.56 | 88.15 | 89.18 | 7,468,214 |
| 19 Jun 24 |
90.51000 +3.84 |
92.30 | 87.58 | 87.58 | 11,186,080 |
| 18 Jun 24 |
86.67000 -1.19 |
88.68 | 85.82 | 87.99 | 6,788,303 |
| 17 Jun 24 |
87.86000 -0.44 |
88.87 | 85.10 | 87.50 | 7,763,671 |
| 14 Jun 24 |
88.30000 +4.58 |
91.17 | 81.51 | 82.00 | 12,927,469 |
| 13 Jun 24 |
83.72000 -1.16 |
87.39 | 83.59 | 86.99 | 8,366,158 |
| 12 Jun 24 |
84.88000 +0.63 |
86.12 | 82.30 | 83.50 | 8,605,942 |
| 11 Jun 24 |
84.25000 +3.70 |
84.44 | 80.08 | 80.47 | 7,216,461 |
| 07 Jun 24 |
80.55000 +0.05 |
82.23 | 79.11 | 80.50 | 3,851,784 |
| 06 Jun 24 |
80.50000 -1.02 |
83.49 | 80.10 | 82.99 | 4,731,687 |
| 05 Jun 24 |
81.52000 -1.82 |
84.90 | 81.52 | 83.20 | 4,471,558 |
| 04 Jun 24 |
83.34000 -2.54 |
85.85 | 82.60 | 84.84 | 6,312,367 |
| 03 Jun 24 |
85.88000 +2.48 |
89.11 | 84.30 | 84.85 | 9,714,558 |
| 31 May 24 |
83.40000 +0.00 |
84.21 | 82.11 | 82.45 | 3,001,969 |
| 30 May 24 |
83.40000 +1.00 |
85.27 | 80.81 | 82.01 | 5,473,820 |
| 29 May 24 |
82.40000 -0.96 |
83.32 | 81.56 | 82.16 | 3,064,130 |
| 28 May 24 |
83.36000 -1.18 |
85.88 | 82.92 | 84.00 | 4,459,437 |
| 27 May 24 |
84.54000 +2.18 |
84.68 | 80.51 | 82.60 | 5,151,917 |
| 24 May 24 |
82.36000 -3.67 |
86.74 | 82.11 | 86.74 | 6,708,089 |
| 23 May 24 |
86.03000 -2.22 |
88.25 | 84.92 | 88.00 | 4,775,930 |
| 22 May 24 |
88.25000 -1.95 |
89.98 | 87.00 | 89.47 | 4,315,424 |
| 21 May 24 |
90.20000 -0.97 |
92.19 | 89.80 | 91.00 | 3,701,957 |
| 20 May 24 |
91.17000 +2.30 |
91.39 | 87.00 | 88.00 | 4,995,627 |
| 17 May 24 |
88.87000 +0.82 |
89.50 | 86.33 | 87.11 | 4,029,516 |
| 16 May 24 |
88.05000 -0.77 |
90.88 | 87.70 | 90.44 | 4,116,426 |
| 15 May 24 |
88.82000 +0.78 |
90.83 | 86.00 | 87.99 | 4,924,090 |
| 14 May 24 |
88.04000 -0.04 |
90.88 | 87.84 | 88.76 | 4,867,286 |
| 13 May 24 |
88.08000 -3.37 |
91.88 | 87.48 | 89.89 | 4,870,111 |
| 10 May 24 |
91.45000 -5.36 |
96.80 | 91.19 | 96.80 | 6,603,176 |
| 09 May 24 |
96.81000 -0.91 |
99.00 | 96.11 | 96.51 | 4,863,844 |
| 08 May 24 |
97.72000 -0.48 |
99.58 | 96.05 | 96.98 | 4,186,706 |
| 07 May 24 |
98.20000 -3.90 |
103.10 | 97.55 | 102.09 | 7,438,039 |
| 06 May 24 |
102.10000 -1.54 |
106.51 | 100.00 | 104.08 | 6,964,075 |
| 30 Apr 24 |
103.64000 +2.08 |
106.52 | 99.60 | 100.06 | 8,151,250 |
| 29 Apr 24 |
101.56000 +0.96 |
102.50 | 98.99 | 101.30 | 7,896,475 |
| 26 Apr 24 |
100.60000 -21.50 |
103.20 | 94.30 | 94.30 | 8,761,057 |
| 25 Apr 24 |
122.10000 +0.60 |
125.50 | 119.50 | 120.00 | 4,263,269 |
| 24 Apr 24 |
121.50000 +0.67 |
123.32 | 119.55 | 121.17 | 4,506,136 |
| 23 Apr 24 |
120.83000 +1.23 |
123.19 | 118.40 | 121.60 | 3,440,326 |
| 22 Apr 24 |
119.60000 +3.60 |
121.58 | 110.33 | 112.00 | 3,716,432 |
| 19 Apr 24 |
116.00000 -4.50 |
120.48 | 114.63 | 118.51 | 3,534,400 |
| 18 Apr 24 |
120.50000 -0.01 |
123.70 | 117.00 | 117.97 | 6,048,845 |
| 17 Apr 24 |
120.51000 +10.96 |
120.51 | 113.01 | 113.01 | 4,323,400 |
| 16 Apr 24 |
109.55000 -6.43 |
116.62 | 109.00 | 114.60 | 4,606,496 |
| 15 Apr 24 |
115.98000 -5.99 |
121.88 | 114.59 | 119.00 | 5,058,120 |
| 12 Apr 24 |
121.97000 +3.20 |
124.42 | 118.17 | 120.16 | 4,691,614 |
| 11 Apr 24 |
118.77000 -2.46 |
125.47 | 118.34 | 119.90 | 6,885,823 |
| 10 Apr 24 |
121.23000 -13.47 |
137.28 | 121.23 | 137.28 | 8,115,865 |
| 09 Apr 24 |
134.70000 +3.10 |
136.03 | 128.10 | 131.59 | 4,271,100 |
| 08 Apr 24 |
131.60001 -2.40 |
133.70 | 125.79 | 133.34 | 4,511,765 |
| 03 Apr 24 |
134.00000 -4.50 |
137.49 | 128.24 | 133.60 | 6,287,940 |
| 02 Apr 24 |
138.50000 +2.31 |
144.50 | 135.70 | 139.04 | 5,874,301 |
| 01 Apr 24 |
136.19000 +0.68 |
140.50 | 133.00 | 134.00 | 4,513,606 |
| 29 Mar 24 |
135.50999 +6.19 |
136.91 | 128.50 | 131.13 | 4,846,591 |
| 28 Mar 24 |
129.32001 +5.25 |
132.61 | 123.64 | 124.07 | 5,186,809 |
| 27 Mar 24 |
124.07000 -6.64 |
131.66 | 122.66 | 130.00 | 6,101,397 |
| 26 Mar 24 |
130.71001 +3.05 |
138.50 | 128.28 | 130.89 | 5,931,160 |
| 25 Mar 24 |
127.66000 -2.34 |
134.00 | 127.13 | 131.30 | 5,484,501 |
| 22 Mar 24 |
130.00000 -9.73 |
139.00 | 129.00 | 139.00 | 9,056,311 |
| 21 Mar 24 |
139.73000 +12.70 |
139.73 | 128.95 | 133.75 | 7,097,273 |
| 20 Mar 24 |
127.03000 +11.55 |
127.03 | 115.29 | 115.29 | 6,681,069 |
| 19 Mar 24 |
115.48000 +4.27 |
121.00 | 114.60 | 115.92 | 6,291,146 |
| 18 Mar 24 |
111.21000 +10.11 |
111.21 | 100.55 | 103.23 | 3,552,528 |
| 15 Mar 24 |
101.10000 +4.95 |
101.50 | 94.96 | 96.24 | 3,769,196 |
| 14 Mar 24 |
96.15000 +0.65 |
97.60 | 94.20 | 94.95 | 2,107,540 |
| 13 Mar 24 |
95.50000 +1.67 |
98.00 | 93.86 | 95.00 | 3,134,070 |
| 12 Mar 24 |
93.83000 -1.19 |
97.31 | 92.62 | 94.99 | 3,125,080 |
| 11 Mar 24 |
95.02000 +4.15 |
96.40 | 88.03 | 90.30 | 4,496,372 |
| 08 Mar 24 |
90.87000 +4.22 |
92.50 | 85.80 | 86.57 | 3,376,243 |
| 07 Mar 24 |
86.65000 -1.13 |
89.57 | 85.38 | 87.92 | 2,436,000 |
| 06 Mar 24 |
87.78000 -1.41 |
89.69 | 85.55 | 89.20 | 3,333,672 |
| 05 Mar 24 |
89.19000 -3.03 |
92.60 | 88.58 | 91.00 | 3,925,921 |
| 04 Mar 24 |
92.22000 +4.54 |
93.32 | 87.80 | 87.80 | 3,545,493 |
| 01 Mar 24 |
87.68000 +2.83 |
88.85 | 84.85 | 85.40 | 2,888,826 |
| 29 Feb 24 |
84.85000 +5.17 |
85.79 | 80.00 | 80.77 | 2,682,412 |
| 28 Feb 24 |
79.68000 -6.55 |
86.51 | 79.00 | 86.00 | 3,049,632 |
| 27 Feb 24 |
86.23000 +2.20 |
88.90 | 83.00 | 84.00 | 2,873,060 |
| 26 Feb 24 |
84.03000 +5.81 |
84.05 | 78.40 | 80.50 | 2,769,676 |
| 23 Feb 24 |
78.22000 +2.73 |
79.25 | 74.80 | 75.58 | 2,114,580 |
| 22 Feb 24 |
75.49000 +3.84 |
77.95 | 70.98 | 71.20 | 2,541,387 |
| 21 Feb 24 |
71.65000 -2.73 |
73.87 | 70.58 | 73.00 | 2,618,007 |
| 20 Feb 24 |
74.38000 +3.51 |
75.30 | 69.30 | 70.88 | 2,473,069 |
| 19 Feb 24 |
70.87000 +6.16 |
70.99 | 65.64 | 65.64 | 2,587,380 |
| 08 Feb 24 |
64.71000 +5.34 |
65.20 | 58.17 | 59.50 | 2,990,736 |
| 07 Feb 24 |
59.37000 -0.80 |
63.88 | 57.87 | 60.30 | 2,697,140 |
| 06 Feb 24 |
60.17000 +1.65 |
62.00 | 54.16 | 55.00 | 2,920,412 |
| 05 Feb 24 |
58.52000 -6.50 |
65.18 | 58.52 | 65.12 | 3,141,836 |
| 02 Feb 24 |
65.02000 -5.67 |
70.69 | 63.62 | 70.62 | 2,773,932 |
| 01 Feb 24 |
70.69000 +0.60 |
74.99 | 68.18 | 70.09 | 2,780,940 |
| 31 Jan 24 |
70.09000 -5.08 |
75.00 | 69.88 | 73.90 | 2,189,060 |
| 30 Jan 24 |
75.17000 +1.53 |
76.98 | 73.20 | 75.00 | 2,572,980 |
| 29 Jan 24 |
73.64000 +0.96 |
76.40 | 72.50 | 72.68 | 1,945,580 |
| 26 Jan 24 |
72.68000 +0.33 |
75.52 | 70.66 | 71.95 | 1,783,364 |
| 25 Jan 24 |
72.35000 +3.82 |
73.00 | 68.48 | 68.68 | 1,577,744 |
| 24 Jan 24 |
68.53000 -0.92 |
70.24 | 66.22 | 70.16 | 1,260,420 |
| 23 Jan 24 |
69.45000 +0.68 |
70.18 | 67.75 | 68.77 | 1,206,460 |
| 22 Jan 24 |
68.77000 -4.63 |
73.90 | 68.00 | 73.00 | 1,906,367 |
| 19 Jan 24 |
73.40000 -0.65 |
75.18 | 73.09 | 74.57 | 893,960 |
| 18 Jan 24 |
74.05000 -1.15 |
75.82 | 72.20 | 75.20 | 1,554,215 |
| 17 Jan 24 |
75.20000 -0.75 |
77.77 | 75.20 | 76.00 | 1,518,900 |
| 16 Jan 24 |
75.95000 -0.45 |
76.71 | 74.50 | 76.58 | 805,804 |
| 15 Jan 24 |
76.40000 +0.45 |
77.95 | 74.91 | 75.98 | 1,129,244 |
| 12 Jan 24 |
75.95000 -1.85 |
78.40 | 75.55 | 77.80 | 1,380,600 |
| 11 Jan 24 |
77.80000 +2.40 |
78.49 | 75.30 | 75.30 | 1,804,520 |
| 10 Jan 24 |
75.40000 -3.28 |
78.32 | 74.70 | 78.32 | 1,884,851 |
| 09 Jan 24 |
78.68000 -1.11 |
81.42 | 77.10 | 80.38 | 1,625,820 |
| 08 Jan 24 |
79.79000 -6.19 |
85.85 | 79.13 | 85.85 | 1,518,690 |
| 05 Jan 24 |
85.98000 -2.40 |
88.25 | 84.40 | 87.86 | 1,471,340 |
| 04 Jan 24 |
88.38000 -0.42 |
91.68 | 88.26 | 88.80 | 1,421,200 |
| 03 Jan 24 |
88.80000 +0.03 |
88.80 | 87.02 | 88.11 | 1,038,180 |
| 02 Jan 24 |
88.77000 -6.12 |
95.80 | 88.04 | 94.93 | 2,784,000 |
| 29 Dec 23 |
94.89000 +6.35 |
95.19 | 88.02 | 88.35 | 3,068,617 |
| 28 Dec 23 |
88.54000 -1.37 |
89.66 | 85.05 | 89.66 | 1,254,720 |
| 27 Dec 23 |
89.91000 -0.01 |
91.08 | 89.03 | 90.20 | 880,440 |
| 26 Dec 23 |
89.92000 -0.05 |
90.50 | 88.64 | 90.50 | 482,640 |
| 25 Dec 23 |
89.97000 -1.46 |
91.30 | 89.43 | 91.03 | 649,560 |
| 22 Dec 23 |
91.43000 +0.11 |
93.28 | 88.12 | 92.96 | 1,356,980 |
| 21 Dec 23 |
91.32000 +2.52 |
91.48 | 87.00 | 88.78 | 1,040,736 |
| 20 Dec 23 |
88.80000 -0.65 |
89.30 | 87.80 | 89.01 | 606,560 |
| 19 Dec 23 |
89.45000 -0.25 |
90.90 | 88.49 | 90.20 | 791,080 |
| 18 Dec 23 |
89.70000 -1.84 |
91.44 | 88.00 | 91.44 | 936,758 |
| 15 Dec 23 |
91.54000 -0.33 |
92.23 | 90.04 | 91.51 | 834,560 |
| 14 Dec 23 |
91.87000 +0.37 |
93.50 | 91.50 | 91.66 | 1,082,880 |
| 13 Dec 23 |
91.50000 -1.30 |
93.75 | 91.30 | 92.49 | 687,180 |
| 12 Dec 23 |
92.80000 +3.49 |
94.50 | 89.31 | 89.31 | 2,287,612 |
| 11 Dec 23 |
89.31000 +1.31 |
89.45 | 86.88 | 87.89 | 1,053,020 |
| 08 Dec 23 |
88.00000 +2.95 |
88.45 | 84.71 | 84.80 | 1,328,080 |
| 07 Dec 23 |
85.05000 -2.99 |
88.01 | 84.72 | 87.78 | 1,386,420 |
| 06 Dec 23 |
88.04000 +1.03 |
88.50 | 86.68 | 86.68 | 872,735 |
| 05 Dec 23 |
87.01000 -4.33 |
91.33 | 86.60 | 91.12 | 1,684,880 |
| 04 Dec 23 |
91.34000 -1.55 |
94.50 | 91.10 | 92.99 | 1,133,298 |
| 01 Dec 23 |
92.89000 +0.78 |
93.49 | 90.55 | 91.29 | 1,219,778 |
| 30 Nov 23 |
92.11000 +0.22 |
92.14 | 88.61 | 91.28 | 1,218,080 |
| 29 Nov 23 |
91.89000 +1.03 |
93.80 | 90.88 | 91.02 | 1,326,300 |
| 28 Nov 23 |
90.86000 +0.90 |
94.00 | 89.96 | 90.76 | 2,054,015 |
| 27 Nov 23 |
89.96000 +3.23 |
90.25 | 85.08 | 86.70 | 2,068,824 |
| 24 Nov 23 |
86.73000 -2.25 |
89.00 | 86.00 | 89.00 | 1,144,680 |
| 23 Nov 23 |
88.98000 +3.04 |
89.88 | 84.18 | 85.85 | 2,302,012 |
| 22 Nov 23 |
85.94000 -3.91 |
88.90 | 85.40 | 88.90 | 2,531,413 |
| 21 Nov 23 |
89.85000 -6.57 |
96.40 | 88.88 | 96.40 | 4,336,960 |
| 20 Nov 23 |
96.42000 -1.32 |
97.76 | 94.50 | 97.74 | 2,425,980 |
| 17 Nov 23 |
97.74000 +0.62 |
98.50 | 96.29 | 97.11 | 1,023,220 |
| 16 Nov 23 |
97.12000 -2.53 |
99.48 | 97.05 | 98.50 | 1,393,170 |
| 15 Nov 23 |
99.65000 -0.73 |
103.88 | 99.00 | 100.52 | 2,068,832 |
| 14 Nov 23 |
100.38000 +0.81 |
101.99 | 97.69 | 98.64 | 1,981,960 |
| 13 Nov 23 |
99.57000 -1.12 |
100.50 | 96.03 | 98.19 | 2,840,445 |
| 10 Nov 23 |
100.69000 +9.05 |
100.80 | 90.88 | 91.50 | 3,756,150 |
| 09 Nov 23 |
91.64000 -0.52 |
94.58 | 90.80 | 92.31 | 1,476,060 |
| 08 Nov 23 |
92.16000 -0.19 |
94.00 | 90.50 | 91.65 | 1,588,340 |
| 07 Nov 23 |
92.35000 -0.55 |
92.97 | 90.00 | 91.80 | 1,570,840 |
| 06 Nov 23 |
92.90000 +1.41 |
93.28 | 90.21 | 92.00 | 1,480,820 |
| 03 Nov 23 |
91.49000 +3.19 |
91.91 | 88.00 | 88.32 | 1,594,000 |
| 02 Nov 23 |
88.30000 -3.19 |
92.25 | 87.51 | 91.49 | 1,897,440 |
| 01 Nov 23 |
91.49000 -1.63 |
93.98 | 90.60 | 92.54 | 1,254,167 |
| 31 Oct 23 |
93.12000 -1.06 |
96.50 | 92.09 | 96.00 | 1,647,400 |
| 30 Oct 23 |
94.18000 +4.38 |
94.30 | 87.97 | 88.50 | 2,739,585 |
| 27 Oct 23 |
89.80000 +3.06 |
93.65 | 86.59 | 87.01 | 2,759,688 |
| 26 Oct 23 |
86.74000 -1.96 |
90.06 | 84.00 | 87.81 | 2,144,784 |
| 25 Oct 23 |
88.70000 -0.70 |
90.54 | 86.56 | 89.98 | 1,856,068 |
| 24 Oct 23 |
89.40000 +1.91 |
91.79 | 84.91 | 87.26 | 2,356,939 |
| 23 Oct 23 |
87.49000 +1.51 |
88.80 | 84.48 | 85.12 | 2,273,350 |
| 20 Oct 23 |
85.98000 -1.52 |
89.17 | 85.65 | 87.66 | 1,809,400 |
| 19 Oct 23 |
87.50000 -2.00 |
90.49 | 86.81 | 87.60 | 2,607,949 |
| 18 Oct 23 |
89.50000 -4.89 |
92.98 | 88.22 | 92.20 | 2,775,340 |
| 17 Oct 23 |
94.39000 +2.79 |
95.90 | 89.81 | 91.08 | 4,596,912 |
| 16 Oct 23 |
91.60000 +4.91 |
94.50 | 85.62 | 85.65 | 5,048,410 |
| 13 Oct 23 |
86.69000 +4.81 |
87.50 | 80.55 | 80.94 | 4,368,776 |
| 12 Oct 23 |
81.88000 +1.88 |
82.12 | 78.54 | 80.08 | 2,471,228 |
| 11 Oct 23 |
80.00000 -1.12 |
81.66 | 78.95 | 80.75 | 2,330,837 |
| 10 Oct 23 |
81.12000 +0.93 |
82.56 | 78.76 | 79.59 | 3,746,198 |
| 09 Oct 23 |
80.19000 +4.83 |
81.57 | 75.34 | 75.34 | 4,233,280 |
| 28 Sep 23 |
75.36000 +1.47 |
75.83 | 72.35 | 73.70 | 1,859,340 |
| 27 Sep 23 |
73.89000 -2.23 |
76.00 | 72.86 | 75.25 | 2,621,970 |
| 26 Sep 23 |
76.12000 +0.06 |
78.94 | 75.25 | 76.35 | 2,191,160 |
| 25 Sep 23 |
76.06000 +0.06 |
76.76 | 73.09 | 75.49 | 1,799,435 |
| 22 Sep 23 |
76.00000 +0.16 |
77.00 | 74.35 | 75.60 | 2,041,055 |
| 21 Sep 23 |
75.84000 -1.56 |
77.38 | 75.54 | 77.03 | 1,125,100 |
| 20 Sep 23 |
77.40000 -0.31 |
80.45 | 77.07 | 77.82 | 1,666,120 |
| 19 Sep 23 |
77.71000 +0.21 |
80.53 | 75.92 | 77.39 | 1,896,372 |
| 18 Sep 23 |
77.50000 -3.10 |
80.62 | 77.25 | 80.62 | 2,414,940 |
| 15 Sep 23 |
80.60000 +2.00 |
82.44 | 77.82 | 79.00 | 2,197,446 |
| 14 Sep 23 |
78.60000 -1.69 |
80.36 | 78.00 | 79.98 | 1,930,286 |
| 13 Sep 23 |
80.29000 +0.62 |
82.80 | 78.55 | 80.33 | 2,909,900 |
| 12 Sep 23 |
79.67000 -0.96 |
81.90 | 79.34 | 80.00 | 1,748,120 |
| 11 Sep 23 |
80.63000 +0.07 |
81.00 | 78.30 | 78.60 | 2,239,580 |
| 08 Sep 23 |
80.56000 -1.54 |
83.25 | 78.48 | 80.07 | 3,495,070 |
| 07 Sep 23 |
82.10000 +0.51 |
88.00 | 79.87 | 82.49 | 5,055,749 |
| 06 Sep 23 |
81.59000 +1.26 |
82.66 | 78.19 | 78.42 | 4,351,216 |
| 05 Sep 23 |
80.33000 +3.83 |
82.50 | 75.12 | 76.00 | 6,788,862 |
| 04 Sep 23 |
76.50000 +4.14 |
76.54 | 72.00 | 72.36 | 5,245,420 |
| 01 Sep 23 |
72.36000 +0.03 |
79.56 | 72.28 | 73.30 | 5,803,820 |
| 31 Aug 23 |
72.33000 +0.35 |
73.29 | 70.13 | 72.71 | 2,555,840 |
| 30 Aug 23 |
71.98000 +2.78 |
73.00 | 69.39 | 69.47 | 3,641,624 |
| 29 Aug 23 |
69.20000 +2.49 |
69.30 | 65.00 | 66.16 | 2,692,015 |
| 28 Aug 23 |
66.71000 -1.89 |
73.98 | 65.20 | 71.34 | 4,231,980 |
| 25 Aug 23 |
68.60000 -3.92 |
71.39 | 68.20 | 70.10 | 3,714,320 |
| 24 Aug 23 |
72.52000 +6.59 |
72.52 | 65.00 | 65.59 | 3,847,020 |
| 23 Aug 23 |
65.93000 +0.07 |
66.40 | 64.10 | 65.19 | 1,740,200 |
| 22 Aug 23 |
65.86000 +1.58 |
66.70 | 63.00 | 64.28 | 2,344,660 |
| 21 Aug 23 |
64.28000 -0.84 |
65.79 | 63.70 | 64.53 | 2,028,920 |
| 18 Aug 23 |
65.12000 -2.18 |
69.30 | 65.09 | 67.54 | 1,758,840 |
| 17 Aug 23 |
67.30000 +0.38 |
68.88 | 65.50 | 67.00 | 2,264,920 |
| 16 Aug 23 |
66.92000 -2.89 |
70.01 | 66.73 | 70.01 | 1,687,915 |
| 15 Aug 23 |
69.81000 -0.27 |
71.34 | 69.00 | 70.68 | 1,201,160 |
| 14 Aug 23 |
70.08000 -2.51 |
70.94 | 68.77 | 70.94 | 1,546,940 |
| 11 Aug 23 |
72.59000 -1.81 |
75.00 | 70.11 | 74.29 | 2,884,832 |
| 10 Aug 23 |
74.40000 +3.40 |
75.10 | 70.80 | 71.10 | 3,755,479 |
| 09 Aug 23 |
71.00000 -1.61 |
72.15 | 69.38 | 71.10 | 1,611,195 |
| 08 Aug 23 |
72.61000 +0.25 |
73.32 | 71.50 | 72.36 | 1,522,065 |
| 07 Aug 23 |
72.36000 -0.24 |
74.36 | 71.81 | 72.34 | 2,037,620 |
| 04 Aug 23 |
72.60000 +0.26 |
72.80 | 71.36 | 72.17 | 1,418,140 |
| 03 Aug 23 |
72.34000 -0.61 |
73.90 | 71.81 | 72.83 | 1,652,700 |
| 02 Aug 23 |
72.95000 -1.98 |
75.22 | 72.71 | 74.00 | 2,079,320 |
| 01 Aug 23 |
74.93000 +0.17 |
76.76 | 73.66 | 74.00 | 2,887,734 |
| 31 Jul 23 |
74.76000 +0.94 |
75.31 | 71.31 | 72.01 | 2,736,620 |
| 28 Jul 23 |
73.82000 +0.53 |
75.70 | 71.54 | 75.20 | 3,060,520 |
| 27 Jul 23 |
73.29000 -0.21 |
74.40 | 72.60 | 72.99 | 2,167,789 |
| 26 Jul 23 |
73.50000 -3.45 |
76.90 | 72.24 | 76.70 | 4,202,029 |
| 25 Jul 23 |
76.95000 -1.66 |
79.87 | 76.78 | 78.74 | 2,939,821 |
| 24 Jul 23 |
78.61000 +2.39 |
81.22 | 74.55 | 74.55 | 4,113,689 |
| 21 Jul 23 |
76.22000 -0.78 |
79.20 | 75.22 | 77.00 | 2,479,808 |
| 20 Jul 23 |
77.00000 -4.25 |
81.25 | 76.86 | 80.81 | 4,450,160 |
| 19 Jul 23 |
81.25000 -1.23 |
84.50 | 80.25 | 82.95 | 3,624,435 |
| 18 Jul 23 |
82.48000 -2.42 |
89.80 | 82.00 | 85.28 | 6,929,645 |
| 17 Jul 23 |
84.90000 -0.10 |
86.60 | 80.53 | 80.53 | 5,305,928 |
| 14 Jul 23 |
85.00000 +0.01 |
89.80 | 84.00 | 88.50 | 8,123,968 |
| 13 Jul 23 |
84.99000 -23.36 |
84.99 | 77.74 | 77.74 | 4,433,320 |
| 12 Jul 23 |
108.35000 -2.25 |
114.18 | 108.00 | 110.49 | 3,889,100 |
| 11 Jul 23 |
110.60000 +7.05 |
112.00 | 103.50 | 103.50 | 4,539,707 |
| 10 Jul 23 |
103.55000 -3.45 |
109.88 | 103.50 | 106.15 | 2,381,260 |
| 07 Jul 23 |
107.00000 +0.00 |
110.80 | 104.86 | 110.00 | 4,296,915 |
| 06 Jul 23 |
107.00000 +9.73 |
107.00 | 96.16 | 96.16 | 4,348,688 |
| 05 Jul 23 |
97.27000 +6.77 |
99.55 | 89.50 | 89.98 | 4,783,400 |
| 04 Jul 23 |
90.50000 +0.23 |
91.99 | 84.99 | 87.03 | 2,464,334 |
| 03 Jul 23 |
90.27000 -2.73 |
93.80 | 88.02 | 93.00 | 2,182,206 |
| 30 Jun 23 |
93.00000 +3.40 |
94.80 | 85.99 | 86.66 | 2,525,466 |
| 29 Jun 23 |
89.60000 +0.99 |
92.79 | 88.59 | 88.62 | 1,601,600 |
| 28 Jun 23 |
88.61000 -1.24 |
90.66 | 84.00 | 89.10 | 1,847,401 |
| 27 Jun 23 |
89.85000 -0.10 |
93.50 | 89.05 | 90.86 | 1,335,700 |
| 26 Jun 23 |
89.95000 -1.33 |
93.17 | 89.05 | 89.89 | 1,353,700 |
| 21 Jun 23 |
91.28000 -1.89 |
94.50 | 91.11 | 92.50 | 2,002,000 |
| 20 Jun 23 |
93.17000 -3.30 |
95.87 | 92.60 | 95.50 | 1,573,700 |
| 19 Jun 23 |
96.47000 +2.55 |
98.00 | 91.30 | 95.48 | 2,885,000 |
| 16 Jun 23 |
93.92000 +1.26 |
94.58 | 90.50 | 91.94 | 1,872,000 |
| 15 Jun 23 |
92.66000 -3.64 |
98.00 | 91.51 | 97.55 | 2,377,500 |
| 14 Jun 23 |
96.30000 +1.12 |
97.44 | 92.06 | 94.70 | 2,420,000 |
| 13 Jun 23 |
95.18000 +3.79 |
95.94 | 90.51 | 92.18 | 2,714,200 |
| 12 Jun 23 |
91.39000 -1.47 |
94.70 | 91.20 | 92.52 | 1,765,300 |
| 09 Jun 23 |
92.86000 +1.42 |
94.00 | 90.10 | 92.63 | 2,019,100 |
| 08 Jun 23 |
91.44000 -2.56 |
94.90 | 91.31 | 94.50 | 2,167,600 |
| 07 Jun 23 |
94.00000 +0.94 |
95.08 | 92.01 | 92.01 | 2,636,500 |
| 06 Jun 23 |
93.06000 +4.26 |
96.88 | 85.82 | 88.84 | 4,699,994 |
| 05 Jun 23 |
88.80000 -1.32 |
91.70 | 88.54 | 90.12 | 1,974,901 |
| 02 Jun 23 |
90.12000 -1.66 |
92.51 | 89.66 | 90.61 | 2,742,500 |
| 01 Jun 23 |
91.78000 -2.35 |
100.97 | 91.60 | 93.30 | 6,122,700 |
| 31 May 23 |
94.13000 +4.48 |
98.62 | 86.88 | 87.80 | 6,442,001 |
| 30 May 23 |
89.65000 +0.47 |
92.34 | 88.07 | 89.18 | 3,566,900 |
| 29 May 23 |
89.18000 -2.67 |
94.16 | 88.39 | 93.00 | 6,056,901 |
| 26 May 23 |
91.85000 +8.35 |
91.85 | 83.50 | 83.53 | 5,140,201 |
| 25 May 23 |
83.50000 -3.50 |
87.36 | 81.94 | 84.00 | 4,420,040 |
| 24 May 23 |
87.00000 -0.65 |
90.87 | 85.30 | 87.89 | 5,022,340 |
| 23 May 23 |
87.65000 -1.60 |
89.80 | 85.61 | 86.00 | 4,284,599 |
| 22 May 23 |
89.25000 +5.30 |
90.19 | 85.17 | 88.98 | 7,644,120 |
| 19 May 23 |
83.95000 +7.63 |
83.95 | 77.25 | 77.41 | 3,562,245 |
| 18 May 23 |
76.32000 +1.11 |
76.96 | 74.08 | 75.00 | 2,398,000 |
| 17 May 23 |
75.21000 +3.02 |
77.27 | 71.51 | 72.19 | 3,137,910 |
| 16 May 23 |
72.19000 +4.30 |
74.50 | 67.85 | 67.85 | 3,266,910 |
| 15 May 23 |
67.89000 +3.48 |
67.95 | 63.30 | 63.82 | 1,924,600 |
| 12 May 23 |
64.41000 +0.11 |
65.83 | 64.03 | 64.30 | 1,323,700 |
| 11 May 23 |
64.30000 +0.98 |
65.15 | 63.02 | 63.40 | 1,205,912 |
| 10 May 23 |
63.32000 -0.82 |
65.49 | 62.50 | 64.72 | 1,454,100 |
| 09 May 23 |
64.14000 -2.89 |
67.24 | 64.07 | 66.66 | 1,938,900 |
| 08 May 23 |
67.03000 -1.00 |
68.74 | 66.18 | 66.86 | 1,481,940 |
| 05 May 23 |
68.03000 +0.87 |
68.91 | 66.82 | 67.15 | 1,719,400 |
| 04 May 23 |
67.16000 -1.21 |
67.80 | 65.61 | 67.74 | 1,998,000 |
| 28 Apr 23 |
68.37000 +1.37 |
68.50 | 65.95 | 66.75 | 2,165,500 |
| 27 Apr 23 |
67.00000 +0.14 |
69.80 | 65.11 | 67.79 | 2,468,600 |
| 26 Apr 23 |
66.86000 -3.64 |
70.85 | 66.21 | 70.02 | 2,803,200 |
| 25 Apr 23 |
70.50000 -2.77 |
74.01 | 70.01 | 72.39 | 2,467,680 |
| 24 Apr 23 |
73.27000 -3.86 |
76.16 | 72.32 | 74.50 | 3,149,012 |
| 21 Apr 23 |
77.13000 -8.57 |
86.00 | 77.13 | 86.00 | 5,160,010 |
| 20 Apr 23 |
85.70000 +3.94 |
85.73 | 80.69 | 81.40 | 4,439,635 |
| 19 Apr 23 |
81.76000 -1.64 |
84.65 | 81.40 | 82.90 | 3,027,600 |
| 18 Apr 23 |
83.40000 -1.70 |
85.10 | 80.00 | 83.66 | 3,437,600 |
| 17 Apr 23 |
85.10000 -1.51 |
89.88 | 84.98 | 85.50 | 3,490,000 |
| 14 Apr 23 |
86.61000 +1.69 |
87.31 | 80.29 | 85.20 | 5,032,766 |
| 13 Apr 23 |
84.92000 -5.99 |
88.66 | 84.01 | 88.18 | 5,043,345 |
| 12 Apr 23 |
90.91000 -2.85 |
93.23 | 86.79 | 92.34 | 5,740,670 |
| 11 Apr 23 |
93.76000 +4.55 |
97.96 | 85.64 | 90.42 | 8,146,390 |
| 10 Apr 23 |
89.21000 +8.11 |
89.21 | 79.00 | 82.28 | 7,747,690 |
| 07 Apr 23 |
81.10000 +1.13 |
81.81 | 76.18 | 79.00 | 4,918,141 |
| 06 Apr 23 |
79.97000 +1.00 |
82.83 | 76.83 | 77.15 | 6,201,416 |
| 04 Apr 23 |
78.97000 -2.53 |
82.34 | 76.88 | 78.75 | 6,675,782 |
| 03 Apr 23 |
81.50000 +0.01 |
88.00 | 81.44 | 85.20 | 8,104,628 |
| 31 Mar 23 |
81.49000 +1.41 |
87.66 | 79.00 | 83.98 | 9,296,014 |
| 30 Mar 23 |
80.08000 +7.28 |
80.08 | 74.89 | 74.89 | 6,444,928 |
| 29 Mar 23 |
72.80000 +6.62 |
72.80 | 64.63 | 65.83 | 5,890,948 |
| 28 Mar 23 |
66.18000 -3.97 |
69.29 | 66.03 | 69.04 | 3,023,800 |
| 27 Mar 23 |
70.15000 +3.22 |
71.58 | 67.44 | 67.44 | 4,267,539 |
| 24 Mar 23 |
66.93000 -2.65 |
71.20 | 66.00 | 69.08 | 3,712,489 |
| 23 Mar 23 |
69.58000 +3.23 |
69.60 | 66.23 | 66.48 | 3,740,850 |
| 22 Mar 23 |
66.35000 -0.74 |
67.31 | 65.99 | 67.31 | 1,277,400 |
| 21 Mar 23 |
67.09000 +0.44 |
67.32 | 65.31 | 66.20 | 1,414,620 |
| 20 Mar 23 |
66.65000 +0.37 |
68.28 | 66.00 | 67.02 | 2,143,400 |
| 17 Mar 23 |
66.28000 +1.98 |
67.50 | 64.77 | 65.00 | 2,140,732 |
| 16 Mar 23 |
64.30000 -2.15 |
66.41 | 64.02 | 65.18 | 1,779,632 |
| 15 Mar 23 |
66.45000 -2.53 |
70.16 | 66.02 | 68.60 | 3,212,287 |
| 14 Mar 23 |
68.98000 +2.58 |
68.99 | 64.61 | 66.20 | 2,646,780 |
| 13 Mar 23 |
66.40000 -0.40 |
66.95 | 65.10 | 66.52 | 1,373,209 |
| 10 Mar 23 |
66.80000 -1.06 |
68.40 | 65.72 | 66.40 | 1,948,180 |
| 09 Mar 23 |
67.86000 -0.02 |
69.92 | 66.77 | 67.88 | 3,067,941 |
| 08 Mar 23 |
67.88000 +2.97 |
68.69 | 63.97 | 64.02 | 3,016,467 |
| 07 Mar 23 |
64.91000 -1.00 |
67.88 | 64.56 | 67.06 | 2,167,434 |
| 06 Mar 23 |
65.91000 +1.42 |
66.50 | 63.03 | 63.50 | 2,417,146 |
| 03 Mar 23 |
64.49000 +3.57 |
66.00 | 61.38 | 62.00 | 2,475,944 |
| 02 Mar 23 |
60.92000 -1.94 |
63.25 | 60.85 | 62.87 | 1,146,994 |
| 01 Mar 23 |
62.86000 +1.77 |
62.87 | 60.62 | 61.00 | 1,315,100 |
| 28 Feb 23 |
61.09000 -0.10 |
61.79 | 60.00 | 61.07 | 637,380 |
| 27 Feb 23 |
61.19000 +0.73 |
61.39 | 59.38 | 60.61 | 889,780 |
| 24 Feb 23 |
60.46000 +0.40 |
61.00 | 60.00 | 60.30 | 649,080 |
| 23 Feb 23 |
60.06000 -1.22 |
61.44 | 59.80 | 61.01 | 870,400 |
| 22 Feb 23 |
61.28000 +0.14 |
61.60 | 60.46 | 61.09 | 628,255 |
| 21 Feb 23 |
61.14000 -0.41 |
62.00 | 60.01 | 61.55 | 738,859 |
| 20 Feb 23 |
61.55000 +0.94 |
61.55 | 59.40 | 60.31 | 884,283 |
| 17 Feb 23 |
60.61000 -2.15 |
62.95 | 60.61 | 62.50 | 1,231,394 |
| 16 Feb 23 |
62.76000 -1.89 |
65.73 | 62.50 | 65.10 | 1,466,800 |
| 15 Feb 23 |
64.65000 -0.79 |
65.93 | 63.90 | 65.00 | 1,502,300 |
| 14 Feb 23 |
65.44000 -1.67 |
67.58 | 65.44 | 67.00 | 1,401,900 |
| 13 Feb 23 |
67.11000 -0.68 |
68.25 | 65.44 | 67.25 | 2,199,997 |
| 10 Feb 23 |
67.79000 +1.83 |
69.40 | 65.60 | 66.30 | 4,148,558 |
| 09 Feb 23 |
65.96000 +3.65 |
67.80 | 61.53 | 62.00 | 3,192,760 |
| 08 Feb 23 |
62.31000 -1.93 |
65.66 | 62.07 | 64.23 | 1,968,500 |
| 07 Feb 23 |
64.24000 +0.16 |
64.77 | 63.48 | 64.00 | 1,527,460 |
| 06 Feb 23 |
64.08000 -1.32 |
67.30 | 63.95 | 66.11 | 1,443,500 |
| 03 Feb 23 |
65.40000 -0.10 |
65.88 | 63.68 | 65.10 | 2,036,000 |
| 02 Feb 23 |
65.50000 -1.10 |
67.30 | 65.42 | 67.18 | 2,896,300 |
| 01 Feb 23 |
66.60000 +0.09 |
67.00 | 65.70 | 66.46 | 2,491,666 |
| 31 Jan 23 |
66.51000 -2.56 |
68.80 | 65.40 | 68.00 | 2,690,300 |
| 30 Jan 23 |
69.07000 -1.59 |
71.87 | 68.12 | 71.40 | 2,547,200 |
| 20 Jan 23 |
70.66000 +1.25 |
73.77 | 68.40 | 69.37 | 4,728,320 |
| 19 Jan 23 |
69.41000 +6.31 |
69.41 | 63.01 | 63.51 | 4,404,957 |
| 18 Jan 23 |
63.10000 -1.25 |
64.30 | 59.66 | 63.01 | 2,797,800 |
| 17 Jan 23 |
64.35000 +1.69 |
65.40 | 62.00 | 62.78 | 2,264,669 |
| 16 Jan 23 |
62.66000 +0.28 |
63.24 | 61.31 | 62.28 | 1,591,060 |
| 13 Jan 23 |
62.38000 +1.87 |
62.88 | 60.18 | 61.41 | 2,080,300 |
| 12 Jan 23 |
60.51000 +0.18 |
61.17 | 59.47 | 60.34 | 1,706,100 |
| 11 Jan 23 |
60.33000 +1.43 |
61.47 | 57.60 | 58.62 | 2,868,114 |
| 10 Jan 23 |
58.90000 +1.30 |
60.90 | 58.08 | 58.80 | 2,540,818 |
| 09 Jan 23 |
57.60000 +1.13 |
57.66 | 56.03 | 56.03 | 1,738,632 |
| 06 Jan 23 |
56.47000 -0.86 |
57.66 | 55.73 | 57.04 | 1,849,500 |
| 05 Jan 23 |
57.33000 +0.67 |
58.28 | 55.10 | 56.54 | 2,435,800 |
| 04 Jan 23 |
56.66000 +1.03 |
57.88 | 54.73 | 55.81 | 2,556,418 |
| 03 Jan 23 |
55.63000 +2.57 |
55.79 | 53.07 | 53.50 | 1,596,700 |
| 30 Dec 22 |
53.06000 -0.67 |
54.30 | 52.56 | 54.14 | 1,159,000 |
| 29 Dec 22 |
53.73000 +0.38 |
54.45 | 53.08 | 53.35 | 1,089,200 |
| 28 Dec 22 |
53.35000 -2.51 |
55.85 | 53.35 | 55.85 | 1,566,900 |
| 27 Dec 22 |
55.86000 +0.28 |
56.58 | 54.04 | 55.60 | 1,664,900 |
| 26 Dec 22 |
55.58000 +1.22 |
56.21 | 54.52 | 54.66 | 1,168,600 |
| 23 Dec 22 |
54.36000 -3.36 |
58.16 | 53.06 | 57.28 | 2,266,500 |
| 22 Dec 22 |
57.72000 -2.21 |
59.97 | 57.30 | 59.83 | 1,441,600 |
| 21 Dec 22 |
59.93000 -2.56 |
63.49 | 58.32 | 62.81 | 2,118,100 |
| 20 Dec 22 |
62.49000 +1.51 |
65.93 | 61.50 | 61.71 | 2,240,600 |
| 19 Dec 22 |
60.98000 -5.02 |
65.87 | 60.97 | 65.87 | 2,327,722 |
| 16 Dec 22 |
66.00000 +0.12 |
66.28 | 63.83 | 66.28 | 2,159,500 |
| 15 Dec 22 |
65.88000 -2.12 |
70.25 | 65.61 | 68.69 | 3,369,371 |
| 14 Dec 22 |
68.00000 -3.20 |
74.60 | 68.00 | 73.70 | 3,044,200 |
| 13 Dec 22 |
71.20000 +1.05 |
71.80 | 68.88 | 70.40 | 2,369,800 |
| 12 Dec 22 |
70.15000 +1.90 |
72.13 | 68.29 | 68.74 | 3,147,300 |
| 09 Dec 22 |
68.25000 +0.36 |
70.45 | 67.27 | 67.27 | 1,965,600 |
| 08 Dec 22 |
67.89000 -0.32 |
69.33 | 67.86 | 68.32 | 1,685,600 |
| 07 Dec 22 |
68.21000 +0.11 |
68.98 | 65.90 | 68.11 | 2,823,700 |
| 06 Dec 22 |
68.10000 +0.32 |
70.87 | 67.00 | 69.00 | 3,399,786 |
| 05 Dec 22 |
67.78000 -0.02 |
69.88 | 66.66 | 67.76 | 4,311,825 |
| 02 Dec 22 |
67.80000 +3.93 |
68.20 | 61.77 | 62.29 | 6,484,226 |
| 01 Dec 22 |
63.87000 +5.81 |
63.87 | 58.30 | 58.50 | 6,885,604 |
| 30 Nov 22 |
58.06000 -0.52 |
58.75 | 57.50 | 58.16 | 1,064,557 |
| 29 Nov 22 |
58.58000 +0.06 |
59.10 | 57.80 | 59.00 | 1,543,100 |
| 28 Nov 22 |
58.52000 -0.78 |
59.96 | 57.66 | 57.97 | 1,356,200 |
| 25 Nov 22 |
59.30000 +0.32 |
61.50 | 58.50 | 58.90 | 1,390,383 |
| 24 Nov 22 |
58.98000 -0.91 |
60.35 | 58.80 | 60.11 | 1,438,200 |
| 23 Nov 22 |
59.89000 -0.79 |
61.98 | 58.24 | 60.46 | 1,939,560 |
| 22 Nov 22 |
60.68000 -0.97 |
62.99 | 59.82 | 61.01 | 2,286,159 |
| 21 Nov 22 |
61.65000 +0.81 |
63.15 | 60.88 | 60.88 | 2,412,360 |
| 18 Nov 22 |
60.84000 -0.19 |
61.61 | 59.80 | 60.72 | 2,990,088 |
| 17 Nov 22 |
61.03000 +3.10 |
62.80 | 56.31 | 57.60 | 4,235,498 |
| 16 Nov 22 |
57.93000 -1.47 |
59.80 | 57.77 | 59.30 | 2,257,699 |
| 15 Nov 22 |
59.40000 +1.76 |
60.50 | 56.84 | 57.00 | 3,726,735 |
| 14 Nov 22 |
57.64000 +0.86 |
58.20 | 55.18 | 55.97 | 2,270,480 |
| 11 Nov 22 |
56.78000 -1.02 |
59.50 | 56.65 | 58.70 | 3,179,700 |
| 10 Nov 22 |
57.80000 +1.51 |
59.89 | 55.58 | 55.99 | 3,858,408 |
| 09 Nov 22 |
56.29000 -0.37 |
57.00 | 55.50 | 56.50 | 1,404,720 |
| 08 Nov 22 |
56.66000 -0.56 |
57.29 | 55.60 | 57.24 | 1,931,954 |
| 07 Nov 22 |
57.22000 +0.51 |
57.61 | 55.81 | 55.81 | 2,359,000 |
| 04 Nov 22 |
56.71000 +0.43 |
57.10 | 54.84 | 55.55 | 2,727,498 |
| 03 Nov 22 |
56.28000 +1.47 |
56.68 | 54.03 | 54.67 | 2,349,000 |
| 02 Nov 22 |
54.81000 +0.33 |
56.40 | 54.31 | 54.36 | 2,678,100 |
| 01 Nov 22 |
54.48000 +0.34 |
54.98 | 53.14 | 53.93 | 2,426,313 |
| 31 Oct 22 |
54.14000 +1.64 |
54.96 | 51.11 | 51.20 | 2,905,001 |
| 28 Oct 22 |
52.50000 -1.25 |
55.55 | 51.89 | 53.50 | 3,018,959 |
| 27 Oct 22 |
53.75000 -2.25 |
56.02 | 53.69 | 55.00 | 3,060,703 |
| 26 Oct 22 |
56.00000 +3.35 |
57.92 | 51.98 | 52.50 | 3,813,699 |
| 25 Oct 22 |
52.65000 -1.35 |
54.75 | 51.60 | 53.77 | 2,222,674 |
| 24 Oct 22 |
54.00000 -0.08 |
55.36 | 53.54 | 54.13 | 2,598,851 |
| 21 Oct 22 |
54.08000 -2.59 |
56.56 | 52.33 | 56.56 | 4,130,721 |
| 20 Oct 22 |
56.67000 +5.15 |
56.67 | 51.20 | 51.30 | 3,606,247 |
| 19 Oct 22 |
51.52000 -0.67 |
53.20 | 51.52 | 52.31 | 890,200 |
| 18 Oct 22 |
52.19000 -1.10 |
53.29 | 51.55 | 53.10 | 1,040,200 |
| 17 Oct 22 |
53.29000 +1.07 |
54.00 | 51.86 | 51.87 | 1,127,500 |
| 14 Oct 22 |
52.22000 +0.72 |
52.80 | 51.05 | 51.94 | 1,147,900 |
| 13 Oct 22 |
51.50000 +0.16 |
52.60 | 49.91 | 50.09 | 1,610,347 |
| 12 Oct 22 |
51.34000 +2.86 |
52.13 | 47.50 | 47.89 | 2,076,771 |
| 11 Oct 22 |
48.48000 +1.52 |
50.20 | 46.43 | 47.33 | 1,447,834 |
| 10 Oct 22 |
46.96000 -3.53 |
50.97 | 46.50 | 50.55 | 1,480,900 |
| 30 Sep 22 |
50.49000 -2.26 |
52.73 | 50.30 | 52.43 | 1,130,200 |
| 29 Sep 22 |
52.75000 -0.19 |
53.76 | 52.00 | 53.69 | 1,183,300 |
| 28 Sep 22 |
52.94000 -1.96 |
55.90 | 52.42 | 54.88 | 2,162,600 |
| 27 Sep 22 |
54.90000 +4.99 |
54.90 | 49.85 | 49.85 | 1,652,700 |
| 26 Sep 22 |
49.91000 -0.94 |
51.23 | 49.61 | 50.03 | 976,568 |
| 23 Sep 22 |
50.85000 -3.45 |
54.75 | 50.46 | 54.47 | 2,312,900 |
| 22 Sep 22 |
54.30000 +0.51 |
55.89 | 53.28 | 53.30 | 1,206,100 |
| 21 Sep 22 |
53.79000 -0.44 |
54.85 | 52.38 | 53.99 | 1,119,237 |
| 20 Sep 22 |
54.23000 +1.13 |
55.30 | 52.32 | 53.12 | 1,459,206 |
| 19 Sep 22 |
53.10000 -1.40 |
55.44 | 52.30 | 53.77 | 1,405,700 |
| 16 Sep 22 |
54.50000 +0.09 |
55.50 | 54.22 | 54.22 | 1,234,700 |
| 15 Sep 22 |
54.41000 -2.94 |
57.80 | 54.21 | 57.38 | 2,011,000 |
| 14 Sep 22 |
57.35000 +0.90 |
57.70 | 53.01 | 54.50 | 2,157,740 |
| 13 Sep 22 |
56.45000 +0.45 |
57.99 | 55.60 | 55.99 | 1,416,866 |
| 09 Sep 22 |
56.00000 -1.40 |
58.27 | 55.46 | 57.40 | 1,783,684 |
| 08 Sep 22 |
57.40000 -1.60 |
58.84 | 57.36 | 58.20 | 2,383,408 |
| 07 Sep 22 |
59.00000 +0.25 |
61.70 | 58.10 | 58.30 | 3,634,900 |
| 06 Sep 22 |
58.75000 +1.22 |
59.43 | 56.80 | 57.59 | 3,164,300 |
| 05 Sep 22 |
57.53000 +0.60 |
58.84 | 55.13 | 57.01 | 4,018,809 |
| 02 Sep 22 |
56.93000 +5.18 |
56.93 | 51.32 | 51.85 | 2,860,021 |
| 01 Sep 22 |
51.75000 -1.52 |
54.69 | 51.40 | 53.44 | 1,780,821 |
| 31 Aug 22 |
53.27000 -2.30 |
55.78 | 52.40 | 55.15 | 1,942,970 |
| 30 Aug 22 |
55.57000 -0.66 |
56.90 | 55.00 | 56.36 | 1,494,520 |
| 29 Aug 22 |
56.23000 -0.61 |
57.45 | 55.35 | 55.80 | 1,580,400 |
| 26 Aug 22 |
56.84000 -2.16 |
59.90 | 56.30 | 59.50 | 1,984,338 |
| 25 Aug 22 |
59.00000 -1.96 |
62.16 | 57.80 | 61.00 | 2,677,295 |
| 24 Aug 22 |
60.96000 -4.14 |
65.19 | 60.69 | 64.65 | 2,819,642 |
| 23 Aug 22 |
65.10000 -0.03 |
67.58 | 63.83 | 64.65 | 2,798,905 |
| 22 Aug 22 |
65.13000 -6.08 |
70.50 | 64.33 | 70.01 | 3,600,740 |
| 19 Aug 22 |
71.21000 +0.45 |
73.58 | 70.02 | 70.20 | 3,301,880 |
| 18 Aug 22 |
70.76000 +0.91 |
71.20 | 68.58 | 68.58 | 2,005,267 |
| 17 Aug 22 |
69.85000 -2.22 |
73.98 | 68.70 | 73.45 | 2,691,052 |
| 16 Aug 22 |
72.07000 +0.74 |
74.47 | 70.00 | 71.64 | 2,641,600 |
| 15 Aug 22 |
71.33000 +3.53 |
73.10 | 67.51 | 67.57 | 3,034,606 |
| 12 Aug 22 |
67.80000 -4.08 |
72.80 | 67.80 | 71.90 | 4,034,476 |
| 11 Aug 22 |
71.88000 -0.16 |
74.80 | 71.75 | 71.75 | 3,559,316 |
| 10 Aug 22 |
72.04000 -2.46 |
76.80 | 72.00 | 72.01 | 3,938,761 |
| 09 Aug 22 |
74.50000 +1.31 |
75.00 | 68.40 | 70.80 | 4,799,994 |
| 08 Aug 22 |
73.19000 -8.13 |
79.00 | 73.19 | 79.00 | 5,649,951 |
| 05 Aug 22 |
81.32000 +6.77 |
82.01 | 71.96 | 73.66 | 6,311,063 |
| 04 Aug 22 |
74.55000 +0.68 |
77.84 | 69.30 | 74.00 | 5,634,455 |
| 03 Aug 22 |
73.87000 +2.04 |
79.01 | 68.80 | 70.16 | 6,820,391 |
| 02 Aug 22 |
71.83000 +6.53 |
71.83 | 64.80 | 65.30 | 6,650,588 |
| 01 Aug 22 |
65.30000 +2.19 |
69.40 | 60.61 | 65.66 | 7,794,622 |
| 29 Jul 22 |
63.11000 +5.74 |
63.11 | 57.95 | 58.52 | 5,934,134 |
| 28 Jul 22 |
57.37000 +1.52 |
57.58 | 55.18 | 56.35 | 5,132,445 |
| 27 Jul 22 |
55.85000 +0.82 |
57.13 | 52.93 | 54.03 | 5,300,727 |
| 26 Jul 22 |
55.03000 -1.64 |
58.80 | 54.45 | 56.04 | 4,213,985 |
| 25 Jul 22 |
56.67000 -1.93 |
59.39 | 55.55 | 56.32 | 5,140,968 |
| 22 Jul 22 |
58.60000 +1.81 |
60.01 | 52.76 | 56.51 | 7,577,074 |
| 21 Jul 22 |
56.79000 +5.16 |
56.79 | 50.55 | 50.66 | 4,753,170 |
| 20 Jul 22 |
51.63000 +1.31 |
53.43 | 49.72 | 49.80 | 4,602,290 |
| 19 Jul 22 |
50.32000 -0.28 |
51.77 | 48.85 | 49.80 | 3,854,347 |
| 18 Jul 22 |
50.60000 +0.44 |
53.98 | 48.60 | 50.06 | 6,160,784 |
| 15 Jul 22 |
50.16000 +4.56 |
50.16 | 45.06 | 45.10 | 5,818,544 |
| 14 Jul 22 |
45.60000 +0.43 |
46.20 | 45.02 | 45.02 | 4,026,097 |
| 13 Jul 22 |
45.17000 -4.69 |
48.18 | 45.13 | 47.00 | 6,916,736 |
| 12 Jul 22 |
49.86000 -5.54 |
50.75 | 49.86 | 49.86 | 3,904,562 |
| 11 Jul 22 |
55.40000 -6.15 |
67.69 | 55.40 | 67.69 | 12,220,961 |
| 08 Jul 22 |
61.55000 +5.60 |
61.55 | 61.55 | 61.55 | 316,894 |
| 07 Jul 22 |
55.95000 +5.09 |
55.95 | 55.95 | 55.95 | 300,293 |
| 06 Jul 22 |
50.86000 +4.62 |
50.86 | 50.86 | 50.86 | 116,136 |
| 05 Jul 22 |
46.24000 +4.20 |
46.24 | 46.24 | 46.24 | 64,300 |
| 04 Jul 22 |
42.04000 +3.82 |
42.04 | 42.04 | 42.04 | 73,951 |
| 01 Jul 22 |
38.22000 +0.00 |
38.22 | 31.85 | 31.85 | 386,332 |