AEROFLEX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 193.69 | 183.00 | 205.00 | 180.95 | 28076340 | 9.24% |
| 18 Dec 2025 | 177.31 | 181.49 | 181.49 | 176.61 | 340466 | -2.60% |
| 17 Dec 2025 | 182.04 | 180.49 | 186.00 | 177.61 | 411565 | 1.23% |
| 16 Dec 2025 | 179.83 | 183.40 | 184.79 | 179.01 | 301911 | -1.51% |
| 15 Dec 2025 | 182.58 | 176.60 | 186.50 | 174.06 | 765665 | 3.66% |
| 12 Dec 2025 | 176.13 | 173.62 | 177.82 | 173.62 | 231104 | 1.51% |
| 11 Dec 2025 | 173.51 | 175.90 | 176.35 | 173.13 | 215638 | -1.46% |
| 10 Dec 2025 | 176.08 | 173.95 | 178.69 | 173.52 | 400703 | 1.85% |
| 09 Dec 2025 | 172.89 | 166.96 | 173.90 | 165.85 | 421844 | 2.45% |
| 08 Dec 2025 | 168.75 | 177.32 | 177.32 | 166.81 | 462122 | -4.53% |
| 05 Dec 2025 | 176.75 | 177.00 | 179.90 | 175.36 | 180490 | -0.88% |
| 04 Dec 2025 | 178.32 | 177.00 | 181.78 | 176.90 | 226675 | 0.48% |
| 03 Dec 2025 | 177.47 | 183.70 | 183.70 | 176.76 | 250427 | -2.43% |
| 02 Dec 2025 | 181.89 | 184.30 | 184.90 | 181.20 | 200039 | -1.00% |
| 01 Dec 2025 | 183.73 | 187.79 | 189.00 | 181.26 | 304292 | -1.57% |
| 28 Nov 2025 | 186.67 | 181.46 | 192.90 | 179.53 | 1107721 | 2.87% |
| 27 Nov 2025 | 181.46 | 186.00 | 186.00 | 181.05 | 161667 | -0.96% |
| 26 Nov 2025 | 183.22 | 183.32 | 185.27 | 182.28 | 204406 | -0.62% |
| 25 Nov 2025 | 184.37 | 173.90 | 188.02 | 173.45 | 1663032 | 6.01% |
| 24 Nov 2025 | 173.91 | 177.90 | 178.78 | 172.50 | 275887 | -2.76% |
| 21 Nov 2025 | 178.85 | 183.13 | 183.13 | 177.50 | 347813 | -2.34% |
| 20 Nov 2025 | 183.13 | 184.10 | 185.28 | 181.40 | 184686 | -0.45% |
| 19 Nov 2025 | 183.95 | 182.70 | 185.48 | 181.00 | 231327 | 1.20% |
| 18 Nov 2025 | 181.76 | 184.90 | 185.14 | 180.60 | 242241 | -1.62% |
| 17 Nov 2025 | 184.75 | 188.34 | 190.39 | 183.91 | 354140 | -1.91% |
| 14 Nov 2025 | 188.34 | 184.59 | 189.72 | 183.82 | 497183 | 2.03% |
| 13 Nov 2025 | 184.59 | 184.10 | 188.00 | 183.00 | 307023 | 0.42% |
| 12 Nov 2025 | 183.81 | 184.90 | 188.80 | 183.10 | 254758 | 0.17% |
| 11 Nov 2025 | 183.50 | 186.00 | 186.15 | 182.90 | 223812 | -1.52% |
| 10 Nov 2025 | 186.34 | 182.60 | 189.00 | 182.59 | 307090 | 0.10% |
| 07 Nov 2025 | 186.16 | 180.22 | 188.80 | 177.82 | 562868 | 3.30% |
| 06 Nov 2025 | 180.22 | 182.10 | 184.79 | 177.64 | 377119 | -1.42% |
| 04 Nov 2025 | 182.82 | 190.90 | 190.90 | 181.30 | 457120 | -3.71% |
| 03 Nov 2025 | 189.87 | 189.77 | 194.40 | 186.00 | 1121949 | 1.46% |
| 31 Oct 2025 | 187.13 | 180.76 | 190.49 | 178.28 | 1895222 | 4.35% |
| 30 Oct 2025 | 179.33 | 184.81 | 184.81 | 179.00 | 514928 | -3.20% |
| 29 Oct 2025 | 185.26 | 185.95 | 192.70 | 183.60 | 2123278 | 0.40% |
| 28 Oct 2025 | 184.53 | 173.00 | 189.79 | 173.00 | 3265473 | 6.57% |
| 27 Oct 2025 | 173.16 | 173.30 | 176.00 | 170.24 | 237768 | 0.48% |
| 24 Oct 2025 | 172.33 | 171.60 | 174.17 | 171.50 | 180475 | -0.06% |
| 23 Oct 2025 | 172.43 | 173.45 | 176.67 | 169.98 | 659958 | 0.84% |
| 21 Oct 2025 | 170.99 | 168.90 | 172.00 | 168.00 | 104686 | 2.13% |
| 20 Oct 2025 | 167.43 | 170.80 | 170.95 | 166.10 | 393399 | -1.18% |
| 17 Oct 2025 | 169.43 | 170.80 | 170.80 | 169.00 | 180404 | -0.37% |
| 16 Oct 2025 | 170.06 | 169.95 | 172.42 | 169.50 | 260017 | 0.48% |
| 15 Oct 2025 | 169.24 | 169.93 | 170.70 | 168.49 | 243550 | -0.04% |
| 14 Oct 2025 | 169.30 | 170.84 | 172.30 | 167.95 | 349350 | -0.90% |
| 13 Oct 2025 | 170.84 | 172.78 | 172.78 | 170.00 | 321367 | -1.25% |
| 10 Oct 2025 | 173.01 | 173.50 | 176.00 | 172.00 | 340663 | -0.02% |
| 09 Oct 2025 | 173.05 | 173.70 | 176.95 | 172.10 | 350737 | -0.71% |
| 08 Oct 2025 | 174.28 | 176.40 | 177.94 | 173.51 | 222437 | -0.83% |
| 07 Oct 2025 | 175.74 | 176.38 | 177.29 | 174.41 | 389088 | -0.22% |
| 06 Oct 2025 | 176.12 | 179.95 | 181.25 | 175.50 | 400609 | -1.90% |
| 03 Oct 2025 | 179.53 | 176.00 | 180.50 | 175.00 | 541809 | 2.82% |
| 01 Oct 2025 | 174.61 | 174.99 | 175.84 | 173.51 | 373200 | 0.21% |
| 30 Sep 2025 | 174.24 | 176.30 | 178.40 | 173.00 | 288676 | -0.72% |
| 29 Sep 2025 | 175.51 | 183.00 | 183.00 | 175.00 | 363391 | -2.39% |
| 26 Sep 2025 | 179.81 | 184.00 | 184.97 | 178.80 | 510333 | -3.06% |
| 25 Sep 2025 | 185.49 | 185.50 | 188.46 | 184.99 | 288720 | -0.17% |
| 24 Sep 2025 | 185.81 | 192.40 | 193.40 | 184.99 | 490474 | -3.60% |
| 23 Sep 2025 | 192.74 | 192.99 | 194.99 | 191.37 | 573573 | 0.18% |
| 22 Sep 2025 | 192.39 | 188.50 | 198.75 | 186.57 | 1610811 | 1.64% |
| 19 Sep 2025 | 189.28 | 189.99 | 194.10 | 188.01 | 637481 | -0.45% |
| 18 Sep 2025 | 190.13 | 187.36 | 194.30 | 185.84 | 1211981 | 2.29% |
| 17 Sep 2025 | 185.87 | 188.55 | 190.80 | 185.21 | 1190684 | -0.94% |
| 16 Sep 2025 | 187.63 | 179.95 | 188.54 | 178.00 | 2044203 | 4.77% |
| 15 Sep 2025 | 179.08 | 175.90 | 179.78 | 175.90 | 409687 | 1.81% |
| 12 Sep 2025 | 175.90 | 178.90 | 179.80 | 175.10 | 406833 | -0.95% |
| 11 Sep 2025 | 177.58 | 178.29 | 180.74 | 177.00 | 450468 | 0.50% |
| 10 Sep 2025 | 176.69 | 176.49 | 181.15 | 175.73 | 496543 | 0.71% |
| 09 Sep 2025 | 175.44 | 178.50 | 179.63 | 175.00 | 217422 | -1.68% |
| 08 Sep 2025 | 178.43 | 178.79 | 181.71 | 177.56 | 276317 | 0.06% |
| 05 Sep 2025 | 178.32 | 176.96 | 180.69 | 175.60 | 431084 | 1.26% |
| 04 Sep 2025 | 176.10 | 182.00 | 183.29 | 175.49 | 398490 | -2.22% |
| 03 Sep 2025 | 180.10 | 175.68 | 182.50 | 174.99 | 596084 | 3.14% |
| 02 Sep 2025 | 174.62 | 175.47 | 177.91 | 174.00 | 370984 | -0.09% |
| 01 Sep 2025 | 174.77 | 171.00 | 176.00 | 170.00 | 294477 | 2.55% |
| 29 Aug 2025 | 170.42 | 175.00 | 177.99 | 169.50 | 528355 | -1.39% |
| 28 Aug 2025 | 172.82 | 177.42 | 179.93 | 168.10 | 1008094 | -1.85% |
| 26 Aug 2025 | 176.07 | 179.50 | 181.65 | 174.16 | 424510 | -2.01% |
| 25 Aug 2025 | 179.68 | 181.45 | 183.50 | 178.99 | 317511 | -0.73% |
| 22 Aug 2025 | 181.01 | 183.77 | 185.04 | 179.54 | 389916 | -1.55% |
| 21 Aug 2025 | 183.86 | 187.00 | 187.00 | 182.92 | 337186 | -1.29% |
| 20 Aug 2025 | 186.27 | 186.65 | 189.40 | 185.30 | 432342 | -0.31% |
| 19 Aug 2025 | 186.84 | 183.29 | 187.45 | 182.39 | 453231 | 2.18% |
| 18 Aug 2025 | 182.85 | 187.00 | 187.90 | 182.00 | 429843 | -0.84% |
| 14 Aug 2025 | 184.40 | 186.05 | 187.44 | 182.01 | 392911 | -0.85% |
| 13 Aug 2025 | 185.99 | 181.62 | 186.90 | 180.61 | 597204 | 2.41% |
| 12 Aug 2025 | 181.62 | 183.95 | 183.99 | 179.84 | 584731 | -0.89% |
| 11 Aug 2025 | 183.26 | 174.28 | 185.00 | 172.99 | 1183495 | 5.67% |
| 08 Aug 2025 | 173.42 | 178.56 | 181.94 | 171.40 | 991095 | -2.44% |
| 07 Aug 2025 | 177.76 | 178.00 | 180.69 | 174.50 | 908541 | -2.23% |
| 06 Aug 2025 | 181.81 | 189.50 | 189.59 | 180.00 | 2053402 | -3.92% |
| 05 Aug 2025 | 189.22 | 189.90 | 191.54 | 186.20 | 649946 | -0.52% |
| 04 Aug 2025 | 190.20 | 188.11 | 192.00 | 183.06 | 981256 | 1.81% |
| 01 Aug 2025 | 186.82 | 188.11 | 194.09 | 186.11 | 900736 | -1.17% |
| 31 Jul 2025 | 189.03 | 192.99 | 193.64 | 187.00 | 1143361 | -2.08% |
| 30 Jul 2025 | 193.05 | 189.60 | 195.79 | 188.16 | 2628969 | 3.25% |
| 29 Jul 2025 | 186.98 | 188.75 | 194.00 | 186.25 | 4052237 | -9.22% |
| 28 Jul 2025 | 205.98 | 205.97 | 211.90 | 202.00 | 1679732 | 0.02% |
| 25 Jul 2025 | 205.93 | 210.10 | 210.10 | 204.66 | 1331774 | -2.77% |
| 24 Jul 2025 | 211.79 | 216.24 | 216.94 | 210.10 | 1508568 | -1.91% |
| 23 Jul 2025 | 215.92 | 214.45 | 217.47 | 210.01 | 2214156 | 1.43% |
| 22 Jul 2025 | 212.87 | 207.66 | 227.00 | 206.52 | 11349192 | 3.39% |
| 21 Jul 2025 | 205.90 | 214.95 | 214.95 | 204.45 | 1729854 | -3.92% |
| 18 Jul 2025 | 214.30 | 212.72 | 219.40 | 210.31 | 3150910 | 1.38% |
| 17 Jul 2025 | 211.38 | 216.70 | 218.40 | 210.10 | 1488397 | -2.46% |
| 16 Jul 2025 | 216.70 | 213.73 | 220.00 | 212.53 | 3197989 | 0.87% |
| 15 Jul 2025 | 214.83 | 210.00 | 222.00 | 210.00 | 7293043 | 3.65% |
| 14 Jul 2025 | 207.26 | 196.70 | 210.00 | 195.20 | 2258167 | 4.54% |
| 11 Jul 2025 | 198.25 | 199.31 | 204.10 | 196.92 | 1550859 | -0.54% |
| 10 Jul 2025 | 199.32 | 197.50 | 201.79 | 194.29 | 1631269 | 1.24% |
| 09 Jul 2025 | 196.88 | 197.45 | 200.85 | 196.00 | 1073458 | 0.20% |
| 08 Jul 2025 | 196.49 | 197.20 | 199.75 | 194.45 | 1455418 | -0.65% |
| 07 Jul 2025 | 197.78 | 201.35 | 206.61 | 192.25 | 2120337 | -1.79% |
| 04 Jul 2025 | 201.39 | 203.76 | 204.60 | 201.00 | 1268713 | -1.02% |
| 03 Jul 2025 | 203.47 | 203.98 | 205.77 | 202.50 | 1540714 | 0.03% |
| 02 Jul 2025 | 203.40 | 204.81 | 208.15 | 201.99 | 2504414 | -1.43% |
| 01 Jul 2025 | 206.36 | 213.95 | 214.60 | 205.11 | 2851035 | -3.01% |
| 30 Jun 2025 | 212.76 | 211.50 | 217.45 | 208.22 | 5535022 | 1.51% |
| 27 Jun 2025 | 209.60 | 206.95 | 213.95 | 203.00 | 8201320 | 2.46% |
| 26 Jun 2025 | 204.56 | 202.90 | 209.19 | 201.20 | 3987237 | 1.68% |
| 25 Jun 2025 | 201.19 | 203.00 | 205.25 | 197.61 | 5543976 | 1.05% |
| 24 Jun 2025 | 199.09 | 208.59 | 211.15 | 196.36 | 9003057 | -2.65% |
| 23 Jun 2025 | 204.50 | 205.38 | 212.00 | 201.00 | 22619602 | 0.01% |
| 20 Jun 2025 | 204.47 | 192.00 | 216.84 | 191.00 | 75273101 | 4.93% |
| 19 Jun 2025 | 194.87 | 175.00 | 206.29 | 174.90 | 64976145 | 11.45% |
| 18 Jun 2025 | 174.85 | 167.95 | 178.24 | 165.02 | 2853684 | 4.36% |
| 17 Jun 2025 | 167.54 | 172.00 | 174.15 | 167.10 | 571303 | -2.14% |
| 16 Jun 2025 | 171.20 | 170.00 | 173.45 | 167.50 | 880146 | 0.11% |
| 13 Jun 2025 | 171.02 | 168.25 | 174.33 | 168.25 | 765549 | -1.89% |
| 12 Jun 2025 | 174.31 | 174.50 | 177.80 | 171.80 | 1708572 | 0.48% |
| 11 Jun 2025 | 173.48 | 164.25 | 179.00 | 164.06 | 4776677 | 5.52% |
| 10 Jun 2025 | 164.40 | 166.80 | 171.27 | 163.80 | 1610761 | -0.83% |
| 09 Jun 2025 | 165.77 | 164.65 | 170.20 | 164.10 | 985488 | 1.69% |
| 06 Jun 2025 | 163.01 | 163.50 | 164.25 | 162.06 | 339476 | -0.15% |
| 05 Jun 2025 | 163.26 | 163.10 | 165.65 | 162.50 | 370358 | 0.13% |
| 04 Jun 2025 | 163.04 | 161.50 | 163.80 | 161.07 | 462935 | 0.70% |
| 03 Jun 2025 | 161.90 | 164.93 | 165.33 | 161.15 | 441465 | -1.47% |
| 02 Jun 2025 | 164.31 | 166.25 | 166.30 | 163.55 | 423614 | -0.95% |
| 30 May 2025 | 165.88 | 165.90 | 169.25 | 164.92 | 639674 | 0.05% |
| 29 May 2025 | 165.79 | 167.81 | 168.30 | 165.51 | 296845 | -0.74% |
| 28 May 2025 | 167.02 | 167.95 | 168.99 | 166.82 | 417586 | -0.47% |
| 27 May 2025 | 167.81 | 167.00 | 168.73 | 166.70 | 237086 | -0.46% |
| 26 May 2025 | 168.58 | 168.40 | 171.48 | 167.43 | 496250 | 1.01% |
| 23 May 2025 | 166.89 | 166.54 | 168.49 | 165.30 | 288035 | 0.21% |
| 22 May 2025 | 166.54 | 167.20 | 168.79 | 165.00 | 372972 | -0.51% |
| 21 May 2025 | 167.40 | 166.80 | 168.74 | 164.99 | 360843 | 0.46% |
| 20 May 2025 | 166.63 | 170.75 | 171.59 | 166.00 | 528263 | -1.45% |
| 19 May 2025 | 169.08 | 168.22 | 173.02 | 167.65 | 1016149 | 1.01% |
| 16 May 2025 | 167.39 | 167.95 | 169.60 | 166.05 | 567282 | 0.29% |
| 15 May 2025 | 166.90 | 167.50 | 169.15 | 166.67 | 419316 | -0.04% |
| 14 May 2025 | 166.96 | 166.95 | 169.32 | 166.00 | 759013 | 0.56% |
| 13 May 2025 | 166.03 | 163.65 | 168.65 | 162.92 | 1050488 | 1.93% |
| 12 May 2025 | 162.88 | 164.39 | 164.50 | 161.10 | 629963 | 3.46% |
| 09 May 2025 | 157.44 | 152.10 | 158.72 | 152.10 | 482194 | -0.06% |
| 08 May 2025 | 157.53 | 161.90 | 165.18 | 156.01 | 940088 | -1.49% |
| 07 May 2025 | 159.91 | 159.50 | 162.30 | 158.31 | 583555 | -1.31% |
| 06 May 2025 | 162.04 | 165.89 | 169.20 | 160.10 | 469784 | -1.66% |
| 05 May 2025 | 164.78 | 165.39 | 166.67 | 161.50 | 866023 | -0.20% |
| 02 May 2025 | 165.11 | 171.50 | 171.50 | 164.00 | 1524846 | -6.04% |
| 30 Apr 2025 | 175.72 | 178.15 | 179.50 | 174.25 | 822898 | -1.08% |
| 29 Apr 2025 | 177.63 | 178.45 | 180.25 | 175.33 | 439917 | 0.48% |
| 28 Apr 2025 | 176.78 | 173.79 | 177.85 | 170.55 | 696982 | 2.47% |
| 25 Apr 2025 | 172.52 | 181.60 | 181.99 | 170.75 | 931593 | -4.58% |
| 24 Apr 2025 | 180.81 | 182.00 | 185.25 | 180.25 | 667318 | -0.12% |
| 23 Apr 2025 | 181.03 | 181.60 | 183.80 | 176.75 | 725999 | 0.40% |
| 22 Apr 2025 | 180.31 | 180.95 | 182.45 | 177.23 | 675792 | 0.39% |
| 21 Apr 2025 | 179.61 | 176.68 | 182.40 | 176.30 | 773322 | 2.26% |
| 17 Apr 2025 | 175.64 | 176.60 | 180.40 | 174.15 | 924023 | -0.07% |
| 16 Apr 2025 | 175.76 | 174.39 | 177.00 | 173.00 | 728580 | 1.58% |
| 15 Apr 2025 | 173.03 | 170.28 | 173.99 | 168.89 | 559647 | 4.78% |
| 11 Apr 2025 | 165.14 | 168.40 | 170.19 | 163.96 | 941492 | 1.34% |
| 09 Apr 2025 | 162.96 | 170.13 | 172.29 | 160.85 | 1203677 | -5.81% |
| 08 Apr 2025 | 173.02 | 171.49 | 175.00 | 170.00 | 504113 | 3.88% |
| 07 Apr 2025 | 166.55 | 148.01 | 168.51 | 148.01 | 969485 | -5.09% |
| 04 Apr 2025 | 175.49 | 180.00 | 181.44 | 169.08 | 1149245 | -3.03% |
| 03 Apr 2025 | 180.98 | 172.90 | 183.38 | 170.92 | 1333406 | 3.51% |
| 02 Apr 2025 | 174.85 | 173.00 | 175.80 | 168.06 | 371459 | 1.78% |
| 01 Apr 2025 | 171.79 | 169.41 | 173.74 | 168.00 | 424187 | 0.95% |
| 28 Mar 2025 | 170.17 | 176.95 | 178.72 | 169.00 | 648706 | -2.69% |
| 27 Mar 2025 | 174.87 | 170.01 | 176.74 | 168.10 | 817926 | 1.82% |
| 26 Mar 2025 | 171.74 | 176.20 | 177.30 | 171.00 | 544306 | -2.54% |
| 25 Mar 2025 | 176.21 | 185.00 | 186.40 | 174.67 | 960952 | -4.10% |
| 24 Mar 2025 | 183.74 | 177.99 | 186.49 | 177.70 | 1424563 | 3.92% |
| 21 Mar 2025 | 176.81 | 175.40 | 178.50 | 172.63 | 734655 | 1.49% |
| 20 Mar 2025 | 174.21 | 175.65 | 179.33 | 171.90 | 854425 | -0.03% |
| 19 Mar 2025 | 174.27 | 172.50 | 177.00 | 172.10 | 910956 | 1.98% |
| 18 Mar 2025 | 170.88 | 167.99 | 172.60 | 165.59 | 919120 | 3.22% |
| 17 Mar 2025 | 165.55 | 165.90 | 169.15 | 162.05 | 849458 | 1.75% |
| 13 Mar 2025 | 162.71 | 165.65 | 167.85 | 161.61 | 503220 | -0.70% |
| 12 Mar 2025 | 163.85 | 168.54 | 169.55 | 162.01 | 620668 | -1.64% |
| 11 Mar 2025 | 166.59 | 163.30 | 168.30 | 160.65 | 808897 | 0.88% |
| 10 Mar 2025 | 165.14 | 177.81 | 178.00 | 163.35 | 931479 | -6.39% |
| 07 Mar 2025 | 176.42 | 172.00 | 179.10 | 171.01 | 1138566 | 2.90% |
| 06 Mar 2025 | 171.44 | 173.96 | 180.00 | 170.23 | 991961 | 1.27% |
| 05 Mar 2025 | 169.29 | 163.00 | 174.90 | 162.56 | 1699261 | 4.36% |
| 04 Mar 2025 | 162.22 | 158.00 | 167.80 | 155.57 | 1403951 | 0.01% |
| 03 Mar 2025 | 162.20 | 171.75 | 173.49 | 155.22 | 2709547 | -5.56% |
| 28 Feb 2025 | 171.75 | 179.00 | 181.02 | 167.80 | 2554415 | -6.61% |
| 27 Feb 2025 | 183.91 | 191.00 | 191.77 | 182.79 | 698880 | -3.10% |
| 25 Feb 2025 | 189.79 | 190.91 | 195.94 | 188.11 | 667998 | 0.41% |
| 24 Feb 2025 | 189.01 | 191.00 | 193.12 | 186.99 | 900244 | -3.33% |
| 21 Feb 2025 | 195.53 | 199.50 | 206.40 | 194.05 | 959987 | -2.70% |
| 20 Feb 2025 | 200.96 | 198.90 | 204.44 | 195.00 | 1098933 | 0.08% |
| 19 Feb 2025 | 200.79 | 184.97 | 203.10 | 182.07 | 1500959 | 8.41% |
| 18 Feb 2025 | 185.21 | 194.01 | 196.97 | 181.25 | 1154887 | -4.13% |
| 17 Feb 2025 | 193.18 | 189.50 | 206.89 | 186.20 | 2077423 | -3.76% |
| 14 Feb 2025 | 200.73 | 216.20 | 218.80 | 194.00 | 2191908 | -6.66% |
| 13 Feb 2025 | 215.05 | 223.00 | 227.63 | 209.45 | 1392276 | -3.25% |
| 12 Feb 2025 | 222.28 | 208.80 | 225.00 | 205.00 | 2767304 | 6.20% |
| 11 Feb 2025 | 209.31 | 236.70 | 236.70 | 206.00 | 3140801 | -11.75% |
| 10 Feb 2025 | 237.18 | 254.61 | 254.61 | 234.95 | 1490287 | -6.85% |
| 07 Feb 2025 | 254.62 | 260.70 | 263.79 | 247.00 | 1267917 | -2.02% |
| 06 Feb 2025 | 259.87 | 265.00 | 272.00 | 256.30 | 2285587 | -1.64% |
| 05 Feb 2025 | 264.21 | 256.93 | 269.00 | 255.05 | 5415593 | 4.89% |
| 04 Feb 2025 | 251.90 | 239.50 | 256.80 | 237.80 | 3442308 | 6.41% |
| 03 Feb 2025 | 236.72 | 246.00 | 247.00 | 235.00 | 1359083 | -6.24% |
| 01 Feb 2025 | 252.48 | 241.50 | 263.75 | 233.00 | 3096130 | 4.05% |
| 31 Jan 2025 | 242.65 | 232.45 | 246.50 | 226.81 | 2356394 | 4.89% |
| 30 Jan 2025 | 231.33 | 237.00 | 240.90 | 228.06 | 1454644 | -1.33% |
| 29 Jan 2025 | 234.44 | 224.40 | 237.00 | 224.40 | 1927356 | 5.13% |
| 28 Jan 2025 | 222.99 | 231.74 | 238.01 | 208.00 | 2950549 | -2.19% |
| 27 Jan 2025 | 227.99 | 238.00 | 238.98 | 225.00 | 1980823 | -6.58% |
| 24 Jan 2025 | 244.06 | 248.80 | 262.55 | 241.00 | 3725113 | -1.74% |
| 23 Jan 2025 | 248.38 | 235.70 | 255.00 | 230.00 | 4920654 | 6.09% |
| 22 Jan 2025 | 234.12 | 234.34 | 236.00 | 221.20 | 1922441 | -0.09% |
| 21 Jan 2025 | 234.33 | 242.41 | 243.80 | 232.00 | 2077315 | -3.80% |
| 20 Jan 2025 | 243.59 | 243.90 | 253.50 | 241.50 | 6605921 | -0.05% |
| 17 Jan 2025 | 243.70 | 223.35 | 256.90 | 220.01 | 28335894 | 9.11% |
| 16 Jan 2025 | 223.35 | 202.60 | 223.35 | 198.20 | 11242110 | 20.00% |
| 15 Jan 2025 | 186.13 | 187.00 | 191.00 | 182.25 | 626162 | 1.00% |
| 14 Jan 2025 | 184.28 | 182.00 | 186.00 | 177.19 | 854501 | 4.51% |
| 13 Jan 2025 | 176.33 | 185.33 | 186.89 | 175.00 | 842903 | -6.36% |
| 10 Jan 2025 | 188.30 | 196.00 | 196.65 | 186.68 | 751360 | -3.97% |
| 09 Jan 2025 | 196.09 | 202.01 | 204.40 | 195.30 | 417033 | -3.34% |
| 08 Jan 2025 | 202.86 | 206.00 | 206.84 | 201.98 | 479519 | -2.14% |
| 07 Jan 2025 | 207.29 | 200.90 | 209.63 | 200.90 | 513139 | 3.21% |
| 06 Jan 2025 | 200.84 | 210.23 | 210.23 | 199.00 | 776918 | -4.47% |
| 03 Jan 2025 | 210.23 | 211.00 | 215.74 | 209.15 | 479557 | -1.07% |
| 02 Jan 2025 | 212.51 | 207.90 | 214.80 | 207.51 | 652387 | 2.64% |
| 01 Jan 2025 | 207.04 | 201.00 | 208.50 | 200.32 | 386548 | 2.45% |
| 31 Dec 2024 | 202.09 | 197.75 | 203.55 | 196.95 | 513362 | 1.67% |
| 30 Dec 2024 | 198.78 | 206.89 | 206.99 | 198.09 | 663980 | -3.89% |
| 27 Dec 2024 | 206.82 | 203.00 | 208.42 | 203.00 | 677295 | 2.19% |
| 26 Dec 2024 | 202.39 | 205.10 | 206.37 | 202.00 | 391394 | -1.50% |
| 24 Dec 2024 | 205.47 | 205.29 | 207.42 | 202.67 | 468303 | 0.58% |
| 23 Dec 2024 | 204.28 | 209.30 | 209.80 | 200.03 | 781927 | -0.28% |
| 20 Dec 2024 | 204.85 | 218.90 | 219.57 | 203.22 | 1143830 | -6.25% |
| 19 Dec 2024 | 218.50 | 205.01 | 222.00 | 205.01 | 1826411 | 4.13% |
| 18 Dec 2024 | 209.83 | 216.80 | 218.50 | 206.54 | 809371 | -2.96% |
| 17 Dec 2024 | 216.22 | 218.25 | 221.50 | 214.62 | 871221 | -0.83% |
| 16 Dec 2024 | 218.03 | 227.30 | 231.80 | 217.00 | 1317947 | -4.08% |
| 13 Dec 2024 | 227.30 | 231.00 | 232.99 | 222.40 | 1831912 | -1.44% |
| 12 Dec 2024 | 230.61 | 219.00 | 234.45 | 214.97 | 6170748 | 6.41% |
| 11 Dec 2024 | 216.71 | 214.45 | 218.80 | 213.26 | 666375 | 1.86% |
| 10 Dec 2024 | 212.76 | 216.30 | 222.26 | 212.20 | 1022872 | -1.31% |
| 09 Dec 2024 | 215.59 | 219.29 | 223.51 | 214.80 | 899785 | -1.22% |
| 06 Dec 2024 | 218.26 | 220.90 | 221.52 | 215.82 | 757994 | -1.18% |
| 05 Dec 2024 | 220.86 | 223.15 | 225.00 | 219.50 | 746723 | -0.53% |
| 04 Dec 2024 | 222.04 | 224.00 | 225.70 | 218.00 | 1360618 | -0.28% |
| 03 Dec 2024 | 222.66 | 224.10 | 229.90 | 221.05 | 1902015 | -0.56% |
| 02 Dec 2024 | 223.92 | 226.00 | 231.00 | 218.01 | 7430041 | 4.70% |
| 29 Nov 2024 | 213.87 | 203.60 | 218.65 | 202.34 | 7477298 | 5.79% |
| 28 Nov 2024 | 202.16 | 192.91 | 208.20 | 190.98 | 2935450 | 4.77% |
| 27 Nov 2024 | 192.96 | 187.94 | 195.05 | 186.13 | 751586 | 3.21% |
| 26 Nov 2024 | 186.95 | 184.50 | 188.00 | 184.20 | 453881 | 1.74% |
| 25 Nov 2024 | 183.75 | 182.98 | 185.35 | 181.39 | 409471 | 2.37% |
| 22 Nov 2024 | 179.49 | 181.70 | 182.89 | 179.00 | 466200 | -0.61% |
| 21 Nov 2024 | 180.59 | 181.02 | 185.00 | 178.10 | 595467 | -0.03% |
| 19 Nov 2024 | 180.64 | 181.90 | 191.00 | 177.36 | 1023873 | 0.20% |
| 18 Nov 2024 | 180.28 | 177.69 | 182.00 | 172.50 | 617214 | 1.91% |
| 14 Nov 2024 | 176.90 | 176.50 | 182.49 | 175.20 | 484302 | 0.39% |
| 13 Nov 2024 | 176.21 | 181.50 | 183.25 | 175.10 | 728086 | -3.15% |
| 12 Nov 2024 | 181.94 | 187.10 | 189.50 | 181.25 | 549908 | -2.27% |
| 11 Nov 2024 | 186.17 | 186.97 | 190.45 | 183.50 | 628379 | -0.40% |
| 08 Nov 2024 | 186.91 | 197.35 | 197.85 | 186.10 | 1208816 | -5.07% |
| 07 Nov 2024 | 196.90 | 202.40 | 204.80 | 196.00 | 1055848 | -2.49% |
| 06 Nov 2024 | 201.93 | 193.00 | 203.50 | 192.01 | 2762289 | 5.41% |
| 05 Nov 2024 | 191.56 | 190.00 | 196.22 | 189.00 | 815381 | 0.75% |
| 04 Nov 2024 | 190.13 | 194.89 | 196.23 | 188.06 | 851656 | -2.44% |
| 01 Nov 2024 | 194.89 | 193.07 | 196.80 | 193.00 | 458342 | 2.24% |
| 31 Oct 2024 | 190.62 | 194.35 | 198.49 | 188.66 | 1302209 | -1.52% |
| 30 Oct 2024 | 193.56 | 184.00 | 195.60 | 182.87 | 1525131 | 5.33% |
| 29 Oct 2024 | 183.76 | 184.00 | 186.50 | 179.36 | 806555 | 0.16% |
| 28 Oct 2024 | 183.46 | 180.70 | 186.00 | 179.01 | 820459 | 1.84% |
| 25 Oct 2024 | 180.15 | 190.05 | 190.95 | 178.04 | 1590682 | -5.12% |
| 24 Oct 2024 | 189.88 | 186.00 | 194.65 | 183.81 | 1525437 | 2.15% |
| 23 Oct 2024 | 185.89 | 183.10 | 193.00 | 181.02 | 1487661 | 1.60% |
| 22 Oct 2024 | 182.96 | 190.49 | 192.83 | 181.05 | 1282142 | -3.86% |
| 21 Oct 2024 | 190.30 | 200.35 | 202.95 | 187.18 | 1069395 | -4.91% |
| 18 Oct 2024 | 200.12 | 198.50 | 203.40 | 192.38 | 1472045 | 0.15% |
| 17 Oct 2024 | 199.83 | 203.95 | 204.69 | 198.00 | 1675743 | -1.77% |
| 16 Oct 2024 | 203.44 | 208.50 | 209.80 | 202.10 | 1559006 | -2.45% |
| 15 Oct 2024 | 208.55 | 209.00 | 214.00 | 206.51 | 5122924 | 1.14% |
| 14 Oct 2024 | 206.20 | 191.12 | 210.25 | 191.12 | 7798612 | 7.89% |
| 11 Oct 2024 | 191.12 | 195.00 | 196.55 | 190.48 | 600807 | -2.58% |
| 10 Oct 2024 | 196.18 | 193.35 | 200.60 | 193.29 | 1120496 | 1.64% |
| 09 Oct 2024 | 193.01 | 195.70 | 203.55 | 192.05 | 2545766 | -0.09% |
| 08 Oct 2024 | 193.19 | 186.30 | 197.80 | 184.11 | 3214890 | 4.46% |
| 07 Oct 2024 | 184.94 | 188.99 | 189.50 | 175.10 | 1972817 | -1.30% |
| 04 Oct 2024 | 187.37 | 185.74 | 193.40 | 181.85 | 1681539 | -0.19% |
| 03 Oct 2024 | 187.73 | 187.01 | 194.74 | 186.29 | 1872413 | -2.11% |
| 01 Oct 2024 | 191.78 | 180.00 | 192.10 | 180.00 | 3468676 | 7.71% |
| 30 Sep 2024 | 178.06 | 180.57 | 182.09 | 176.61 | 492100 | -1.68% |
| 27 Sep 2024 | 181.10 | 175.10 | 183.60 | 174.48 | 1201572 | 3.52% |
| 26 Sep 2024 | 174.95 | 177.00 | 178.98 | 172.72 | 764193 | -0.82% |
| 25 Sep 2024 | 176.40 | 178.88 | 179.30 | 175.27 | 826977 | -1.43% |
| 24 Sep 2024 | 178.96 | 182.40 | 184.25 | 178.50 | 815909 | -1.91% |
| 23 Sep 2024 | 182.45 | 181.00 | 188.90 | 180.00 | 1111087 | 0.48% |
| 20 Sep 2024 | 181.57 | 184.24 | 188.18 | 180.20 | 1176738 | -0.36% |
| 19 Sep 2024 | 182.23 | 192.50 | 193.00 | 179.51 | 1429139 | -3.88% |
| 18 Sep 2024 | 189.59 | 192.50 | 195.65 | 188.00 | 1132307 | -1.08% |
| 17 Sep 2024 | 191.66 | 196.90 | 197.40 | 190.50 | 1561563 | -2.31% |
| 16 Sep 2024 | 196.20 | 199.30 | 204.15 | 195.10 | 1683852 | -1.09% |
| 13 Sep 2024 | 198.36 | 203.10 | 205.29 | 197.35 | 1790222 | -1.92% |
| 12 Sep 2024 | 202.25 | 200.01 | 207.10 | 200.00 | 4059537 | 2.43% |
| 11 Sep 2024 | 197.46 | 205.00 | 209.90 | 195.25 | 7581983 | -1.39% |
| 10 Sep 2024 | 200.24 | 186.00 | 202.70 | 185.30 | 6474633 | 7.62% |
| 09 Sep 2024 | 186.07 | 186.60 | 192.14 | 182.80 | 3168784 | -0.70% |
| 06 Sep 2024 | 187.38 | 189.90 | 193.20 | 183.06 | 5760613 | -0.18% |
| 05 Sep 2024 | 187.71 | 175.12 | 189.00 | 175.12 | 6078677 | 7.19% |
| 04 Sep 2024 | 175.12 | 173.22 | 178.32 | 173.22 | 573375 | -1.82% |
| 03 Sep 2024 | 178.37 | 177.80 | 185.00 | 177.60 | 2760958 | 0.91% |
| 02 Sep 2024 | 176.76 | 169.00 | 178.50 | 163.25 | 1803217 | 5.42% |
| 30 Aug 2024 | 167.68 | 168.50 | 169.30 | 165.15 | 577856 | 0.24% |
| 29 Aug 2024 | 167.28 | 170.96 | 173.82 | 165.70 | 872532 | -2.16% |
| 28 Aug 2024 | 170.98 | 175.60 | 176.85 | 170.25 | 817424 | -3.41% |
| 27 Aug 2024 | 177.01 | 176.73 | 181.35 | 176.00 | 1193028 | 0.16% |
| 26 Aug 2024 | 176.73 | 180.80 | 184.00 | 175.72 | 3391217 | -0.64% |
| 23 Aug 2024 | 177.87 | 168.00 | 179.80 | 166.50 | 3640719 | 6.09% |
| 22 Aug 2024 | 167.66 | 173.89 | 174.95 | 165.99 | 2521428 | -1.96% |
| 21 Aug 2024 | 171.02 | 161.25 | 173.50 | 160.83 | 3040517 | 6.18% |
| 20 Aug 2024 | 161.07 | 161.90 | 167.50 | 160.00 | 1924674 | 0.86% |
| 19 Aug 2024 | 159.69 | 159.60 | 163.00 | 159.01 | 827588 | 1.06% |
| 16 Aug 2024 | 158.01 | 155.00 | 159.38 | 152.80 | 494676 | 2.80% |
| 14 Aug 2024 | 153.70 | 155.50 | 156.60 | 152.19 | 429220 | -0.76% |
| 13 Aug 2024 | 154.87 | 163.80 | 163.80 | 154.20 | 666300 | -4.62% |
| 12 Aug 2024 | 162.37 | 152.00 | 163.60 | 150.25 | 1511233 | 6.72% |
| 09 Aug 2024 | 152.14 | 157.50 | 157.55 | 151.65 | 391332 | -1.86% |
| 08 Aug 2024 | 155.03 | 156.80 | 159.85 | 154.30 | 417674 | -1.29% |
| 07 Aug 2024 | 157.05 | 159.00 | 160.48 | 156.01 | 489064 | 0.71% |
| 06 Aug 2024 | 155.95 | 154.10 | 159.40 | 154.10 | 1088769 | 1.76% |
| 05 Aug 2024 | 153.26 | 150.50 | 159.89 | 147.10 | 1391100 | 1.12% |
| 02 Aug 2024 | 151.56 | 150.90 | 154.00 | 149.89 | 451191 | -1.20% |
| 01 Aug 2024 | 153.40 | 156.70 | 157.46 | 153.00 | 299524 | -2.06% |
| 31 Jul 2024 | 156.62 | 158.80 | 158.80 | 156.21 | 240943 | -0.48% |
| 30 Jul 2024 | 157.38 | 157.80 | 158.79 | 156.32 | 277484 | 0.70% |
| 29 Jul 2024 | 156.28 | 162.00 | 162.00 | 156.00 | 514381 | -1.06% |
| 26 Jul 2024 | 157.95 | 158.95 | 162.29 | 157.25 | 920284 | 1.88% |
| 25 Jul 2024 | 155.03 | 156.00 | 160.00 | 153.74 | 491150 | -0.65% |
| 24 Jul 2024 | 156.04 | 155.00 | 159.25 | 153.00 | 444241 | 1.50% |
| 23 Jul 2024 | 153.73 | 148.80 | 154.60 | 144.25 | 535773 | 3.30% |
| 22 Jul 2024 | 148.82 | 149.50 | 153.50 | 145.98 | 477664 | -0.45% |
| 19 Jul 2024 | 149.50 | 155.60 | 155.60 | 149.00 | 477697 | -4.04% |
| 18 Jul 2024 | 155.80 | 158.70 | 162.90 | 155.00 | 763322 | -2.11% |
| 16 Jul 2024 | 159.16 | 152.45 | 159.80 | 152.30 | 1210323 | 5.10% |
| 15 Jul 2024 | 151.43 | 149.95 | 152.50 | 148.58 | 588832 | 1.90% |
| 12 Jul 2024 | 148.61 | 150.00 | 151.44 | 148.10 | 485447 | -0.71% |
| 11 Jul 2024 | 149.67 | 151.25 | 154.40 | 149.10 | 638249 | -0.57% |
| 10 Jul 2024 | 150.53 | 157.00 | 157.29 | 149.18 | 766019 | -3.97% |
| 09 Jul 2024 | 156.75 | 157.31 | 159.34 | 155.75 | 417264 | -0.36% |
| 08 Jul 2024 | 157.31 | 159.30 | 160.00 | 156.54 | 418631 | -1.16% |
| 05 Jul 2024 | 159.16 | 159.99 | 160.83 | 157.65 | 611773 | -0.03% |
| 04 Jul 2024 | 159.20 | 159.90 | 162.90 | 157.51 | 618460 | 0.04% |
| 03 Jul 2024 | 159.13 | 158.49 | 163.00 | 157.73 | 614602 | 0.92% |
| 02 Jul 2024 | 157.68 | 160.02 | 161.99 | 157.20 | 445105 | -1.46% |
| 01 Jul 2024 | 160.02 | 160.15 | 163.75 | 158.00 | 648969 | 0.04% |
| 28 Jun 2024 | 159.95 | 159.40 | 163.30 | 158.40 | 692140 | 1.19% |
| 27 Jun 2024 | 158.07 | 162.96 | 163.99 | 155.55 | 998930 | -3.00% |
| 26 Jun 2024 | 162.96 | 161.58 | 167.52 | 158.96 | 1478109 | 0.85% |
| 25 Jun 2024 | 161.58 | 164.80 | 169.00 | 160.50 | 2536508 | 0.24% |
| 24 Jun 2024 | 161.19 | 153.00 | 163.71 | 149.00 | 3928317 | 7.30% |
| 21 Jun 2024 | 150.23 | 153.75 | 153.85 | 149.71 | 315666 | -1.46% |
| 20 Jun 2024 | 152.45 | 151.80 | 154.95 | 149.59 | 637971 | 1.33% |
| 19 Jun 2024 | 150.45 | 151.05 | 153.05 | 147.41 | 595385 | -0.34% |
| 18 Jun 2024 | 150.96 | 153.00 | 155.50 | 150.10 | 964307 | -1.14% |
| 14 Jun 2024 | 152.70 | 149.10 | 155.29 | 147.00 | 1599200 | 2.66% |
| 13 Jun 2024 | 148.74 | 145.99 | 151.00 | 143.28 | 1753058 | 3.69% |
| 12 Jun 2024 | 143.45 | 145.00 | 145.00 | 141.90 | 263540 | 0.29% |
| 11 Jun 2024 | 143.04 | 143.89 | 144.50 | 141.07 | 343563 | 0.99% |
| 10 Jun 2024 | 141.64 | 141.70 | 144.85 | 140.75 | 373738 | -0.08% |
| 07 Jun 2024 | 141.75 | 134.70 | 144.25 | 134.05 | 1353032 | 5.90% |
| 06 Jun 2024 | 133.85 | 132.90 | 135.45 | 132.45 | 250732 | 1.71% |
| 05 Jun 2024 | 131.60 | 128.70 | 134.50 | 125.50 | 385275 | 2.33% |
| 04 Jun 2024 | 128.60 | 135.10 | 136.00 | 122.50 | 458109 | -5.37% |
| 03 Jun 2024 | 135.90 | 139.00 | 139.90 | 134.90 | 318916 | 0.85% |
| 31 May 2024 | 134.75 | 134.40 | 136.70 | 132.30 | 264067 | 0.86% |
| 30 May 2024 | 133.60 | 135.00 | 135.70 | 133.00 | 217901 | -1.33% |
| 29 May 2024 | 135.40 | 135.60 | 136.55 | 135.00 | 238961 | -0.95% |
| 28 May 2024 | 136.70 | 138.45 | 139.00 | 135.70 | 260029 | -1.01% |
| 27 May 2024 | 138.10 | 140.00 | 140.20 | 137.35 | 338003 | -0.40% |
| 24 May 2024 | 138.65 | 139.90 | 140.40 | 138.50 | 274272 | -0.36% |
| 23 May 2024 | 139.15 | 142.45 | 142.45 | 138.35 | 344559 | -1.31% |
| 22 May 2024 | 141.00 | 140.10 | 141.95 | 139.55 | 256529 | 0.71% |
| 21 May 2024 | 140.00 | 142.00 | 144.85 | 139.80 | 515933 | -1.34% |
| 18 May 2024 | 141.90 | 141.70 | 142.40 | 138.50 | 195242 | 1.07% |
| 17 May 2024 | 140.40 | 140.50 | 146.45 | 139.95 | 778218 | 0.65% |
| 16 May 2024 | 139.50 | 140.85 | 141.40 | 138.65 | 248669 | 0.22% |
| 15 May 2024 | 139.20 | 140.95 | 141.40 | 138.65 | 301968 | -0.04% |
| 14 May 2024 | 139.25 | 139.80 | 142.30 | 138.15 | 447145 | -0.43% |
| 13 May 2024 | 139.85 | 142.05 | 143.10 | 138.90 | 343844 | -2.17% |
| 10 May 2024 | 142.95 | 143.10 | 145.25 | 140.40 | 391655 | 0.07% |
| 09 May 2024 | 142.85 | 141.60 | 146.45 | 141.10 | 554347 | 1.20% |
| 08 May 2024 | 141.15 | 141.80 | 144.40 | 140.80 | 364212 | -1.40% |
| 07 May 2024 | 143.15 | 143.00 | 146.45 | 140.20 | 867847 | -3.51% |
| 06 May 2024 | 148.35 | 154.90 | 154.90 | 146.90 | 575994 | -3.45% |
| 03 May 2024 | 153.65 | 157.00 | 158.00 | 152.55 | 679858 | -1.32% |
| 02 May 2024 | 155.70 | 150.00 | 159.35 | 148.20 | 2471614 | 4.08% |
| 30 Apr 2024 | 149.60 | 149.55 | 152.25 | 148.50 | 468926 | 0.40% |
| 29 Apr 2024 | 149.00 | 150.80 | 150.80 | 146.95 | 504862 | 0.00% |
| 26 Apr 2024 | 149.00 | 150.00 | 152.40 | 146.85 | 585358 | 0.13% |
| 25 Apr 2024 | 148.80 | 148.95 | 149.90 | 146.50 | 471755 | 0.24% |
| 24 Apr 2024 | 148.45 | 146.05 | 150.50 | 146.05 | 584043 | 1.61% |
| 23 Apr 2024 | 146.10 | 144.50 | 147.45 | 143.60 | 487171 | 1.74% |
| 22 Apr 2024 | 143.60 | 145.95 | 145.95 | 143.00 | 264717 | 1.06% |
| 19 Apr 2024 | 142.10 | 143.00 | 144.40 | 138.90 | 606178 | -2.20% |
| 18 Apr 2024 | 145.30 | 142.00 | 148.20 | 142.00 | 738566 | 2.79% |
| 16 Apr 2024 | 141.35 | 138.00 | 143.20 | 138.00 | 451295 | 2.28% |
| 15 Apr 2024 | 138.20 | 140.40 | 142.00 | 136.55 | 390569 | -3.66% |
| 12 Apr 2024 | 143.45 | 143.90 | 148.60 | 142.65 | 590256 | -0.45% |
| 10 Apr 2024 | 144.10 | 147.10 | 147.10 | 143.20 | 368995 | -2.07% |
| 09 Apr 2024 | 147.15 | 150.35 | 150.55 | 146.55 | 469537 | -2.13% |
| 08 Apr 2024 | 150.35 | 152.05 | 152.70 | 148.25 | 666091 | -0.13% |
| 05 Apr 2024 | 150.55 | 148.80 | 153.60 | 144.90 | 1381746 | 1.79% |
| 04 Apr 2024 | 147.90 | 142.20 | 152.00 | 137.95 | 1783668 | 5.61% |
| 03 Apr 2024 | 140.05 | 136.00 | 142.80 | 135.90 | 1054831 | 3.74% |
| 02 Apr 2024 | 135.00 | 131.25 | 140.25 | 130.50 | 1531725 | 3.21% |
| 01 Apr 2024 | 130.80 | 123.90 | 132.50 | 123.90 | 817916 | 7.74% |
| 28 Mar 2024 | 121.40 | 119.85 | 126.95 | 119.85 | 866961 | 1.85% |
| 27 Mar 2024 | 119.20 | 123.20 | 125.30 | 118.05 | 934095 | -3.25% |
| 26 Mar 2024 | 123.20 | 127.80 | 128.50 | 121.50 | 602426 | -3.56% |
| 22 Mar 2024 | 127.75 | 127.20 | 130.60 | 126.40 | 363578 | 0.51% |
| 21 Mar 2024 | 127.10 | 127.55 | 130.00 | 126.50 | 419892 | 1.40% |
| 20 Mar 2024 | 125.35 | 126.95 | 128.50 | 124.25 | 307935 | -0.99% |
| 19 Mar 2024 | 126.60 | 128.00 | 130.60 | 125.55 | 406016 | -1.29% |
| 18 Mar 2024 | 128.25 | 123.50 | 129.40 | 123.50 | 664394 | 2.35% |
| 15 Mar 2024 | 125.30 | 121.00 | 127.00 | 120.50 | 702983 | 2.33% |
| 14 Mar 2024 | 122.45 | 116.55 | 124.00 | 115.60 | 785808 | 5.06% |
| 13 Mar 2024 | 116.55 | 126.40 | 127.75 | 115.00 | 1298424 | -7.32% |
| 12 Mar 2024 | 125.75 | 135.45 | 135.45 | 125.00 | 814933 | -5.70% |
| 11 Mar 2024 | 133.35 | 138.00 | 139.00 | 133.00 | 531916 | -2.98% |
| 07 Mar 2024 | 137.45 | 138.75 | 140.60 | 136.55 | 307749 | 0.04% |
| 06 Mar 2024 | 137.40 | 142.80 | 142.80 | 136.00 | 697098 | -3.38% |
| 05 Mar 2024 | 142.20 | 144.65 | 144.65 | 141.80 | 285655 | -1.04% |
| 04 Mar 2024 | 143.70 | 146.45 | 146.65 | 143.05 | 223675 | -1.47% |
| 02 Mar 2024 | 145.85 | 145.45 | 146.40 | 145.00 | 56406 | 1.00% |
| 01 Mar 2024 | 144.40 | 145.40 | 146.85 | 143.45 | 400372 | 0.00% |
| 29 Feb 2024 | 144.40 | 146.00 | 146.90 | 143.50 | 286397 | -1.16% |
| 28 Feb 2024 | 146.10 | 148.00 | 148.40 | 143.25 | 341526 | -0.03% |
| 27 Feb 2024 | 146.15 | 147.35 | 147.95 | 145.90 | 216006 | -0.24% |
| 26 Feb 2024 | 146.50 | 150.45 | 151.05 | 146.00 | 441053 | -2.63% |
| 23 Feb 2024 | 150.45 | 149.00 | 153.90 | 148.00 | 795071 | 1.66% |
| 22 Feb 2024 | 148.00 | 148.40 | 150.20 | 146.80 | 224014 | -0.07% |
| 21 Feb 2024 | 148.10 | 151.80 | 152.20 | 147.20 | 298806 | -1.99% |
| 20 Feb 2024 | 151.10 | 150.20 | 153.05 | 150.00 | 286261 | 0.60% |
| 19 Feb 2024 | 150.20 | 152.75 | 153.90 | 150.00 | 352023 | -1.70% |
| 16 Feb 2024 | 152.80 | 152.85 | 154.60 | 151.35 | 275554 | 0.73% |
| 15 Feb 2024 | 151.70 | 150.55 | 154.40 | 150.00 | 348491 | 1.61% |
| 14 Feb 2024 | 149.30 | 142.80 | 150.55 | 141.90 | 471180 | 4.08% |
| 13 Feb 2024 | 143.45 | 146.00 | 147.00 | 142.25 | 448757 | -1.48% |
| 12 Feb 2024 | 145.60 | 151.30 | 152.45 | 145.00 | 532491 | -3.58% |
| 09 Feb 2024 | 151.00 | 154.00 | 154.00 | 150.15 | 371159 | -1.50% |
| 08 Feb 2024 | 153.30 | 155.90 | 156.00 | 152.85 | 300821 | -1.45% |
| 07 Feb 2024 | 155.55 | 155.90 | 156.95 | 153.90 | 516904 | 0.61% |
| 06 Feb 2024 | 154.60 | 153.25 | 155.30 | 152.60 | 319883 | 1.44% |
| 05 Feb 2024 | 152.40 | 156.85 | 157.30 | 152.00 | 619572 | -1.30% |
| 02 Feb 2024 | 154.40 | 159.70 | 159.70 | 153.85 | 653437 | -2.34% |
| 01 Feb 2024 | 158.10 | 154.35 | 158.95 | 152.55 | 898264 | 2.73% |
| 31 Jan 2024 | 153.90 | 155.00 | 155.60 | 153.65 | 562671 | 0.36% |
| 30 Jan 2024 | 153.35 | 155.90 | 156.40 | 152.95 | 579536 | -0.62% |
| 29 Jan 2024 | 154.30 | 165.00 | 165.00 | 153.55 | 2181785 | -5.86% |
| 25 Jan 2024 | 163.90 | 162.65 | 164.50 | 160.10 | 819691 | 1.36% |
| 24 Jan 2024 | 161.70 | 157.70 | 162.55 | 155.50 | 967396 | 3.32% |
| 23 Jan 2024 | 156.50 | 166.00 | 166.35 | 155.80 | 904126 | -4.86% |
| 20 Jan 2024 | 164.50 | 161.80 | 167.80 | 161.00 | 881539 | 3.30% |
| 19 Jan 2024 | 159.25 | 161.00 | 163.05 | 158.60 | 539385 | -0.06% |
| 18 Jan 2024 | 159.35 | 161.00 | 163.05 | 156.05 | 762065 | -0.99% |
| 17 Jan 2024 | 160.95 | 161.40 | 165.40 | 159.60 | 701320 | -0.95% |
| 16 Jan 2024 | 162.50 | 166.70 | 170.80 | 161.00 | 1036297 | -2.34% |
| 15 Jan 2024 | 166.40 | 170.50 | 171.95 | 164.70 | 1101921 | -2.23% |
| 12 Jan 2024 | 170.20 | 176.00 | 179.90 | 169.30 | 2822818 | -2.07% |
| 11 Jan 2024 | 173.80 | 158.40 | 176.65 | 157.45 | 9184167 | 10.14% |
| 10 Jan 2024 | 157.80 | 157.95 | 158.50 | 156.30 | 610196 | -0.09% |
| 09 Jan 2024 | 157.95 | 158.90 | 159.00 | 156.65 | 541782 | 0.22% |
| 08 Jan 2024 | 157.60 | 159.25 | 159.65 | 156.85 | 528689 | -0.72% |
| 05 Jan 2024 | 158.75 | 158.05 | 162.85 | 157.00 | 1669373 | 1.15% |
| 04 Jan 2024 | 156.95 | 156.35 | 158.20 | 156.25 | 476064 | 0.10% |
| 03 Jan 2024 | 156.80 | 155.75 | 158.90 | 154.85 | 539476 | 0.38% |
| 02 Jan 2024 | 156.20 | 157.35 | 158.45 | 154.90 | 717026 | -0.35% |
| 01 Jan 2024 | 156.75 | 155.30 | 159.70 | 154.95 | 969404 | 1.13% |
| 29 Dec 2023 | 155.00 | 157.90 | 157.90 | 154.05 | 802111 | -1.27% |
| 28 Dec 2023 | 157.00 | 148.35 | 158.80 | 147.90 | 2724129 | 6.19% |
| 27 Dec 2023 | 147.85 | 148.55 | 149.60 | 147.35 | 398969 | 0.10% |
| 26 Dec 2023 | 147.70 | 149.30 | 150.25 | 146.80 | 337734 | -0.74% |
| 22 Dec 2023 | 148.80 | 146.50 | 150.95 | 146.30 | 644618 | 2.27% |
| 21 Dec 2023 | 145.50 | 142.00 | 147.20 | 140.90 | 868271 | 1.50% |
| 20 Dec 2023 | 143.35 | 151.40 | 151.50 | 142.20 | 1105524 | -4.72% |
| 19 Dec 2023 | 150.45 | 151.50 | 152.40 | 150.20 | 413117 | -0.27% |
| 18 Dec 2023 | 150.85 | 150.05 | 152.45 | 150.05 | 510284 | 0.00% |
| 15 Dec 2023 | 150.85 | 152.40 | 153.45 | 150.30 | 487094 | -0.63% |
| 14 Dec 2023 | 151.80 | 153.00 | 155.90 | 151.60 | 702360 | -0.23% |
| 13 Dec 2023 | 152.15 | 152.10 | 153.85 | 151.30 | 349730 | 0.33% |
| 12 Dec 2023 | 151.65 | 153.60 | 155.00 | 151.00 | 633778 | -1.46% |
| 11 Dec 2023 | 153.90 | 155.65 | 156.40 | 153.60 | 466843 | -0.58% |
| 08 Dec 2023 | 154.80 | 156.40 | 157.40 | 154.35 | 363858 | -0.64% |
| 07 Dec 2023 | 155.80 | 155.05 | 157.55 | 154.40 | 446511 | 0.26% |
| 06 Dec 2023 | 155.40 | 156.90 | 157.95 | 154.80 | 487641 | -0.35% |
| 05 Dec 2023 | 155.95 | 158.70 | 159.00 | 155.05 | 553688 | -1.33% |
| 04 Dec 2023 | 158.05 | 159.90 | 160.25 | 157.15 | 450823 | 0.44% |
| 01 Dec 2023 | 157.35 | 159.00 | 159.90 | 156.80 | 456455 | -0.44% |
| 30 Nov 2023 | 158.05 | 159.70 | 159.70 | 156.60 | 538010 | -0.57% |
| 29 Nov 2023 | 158.95 | 160.40 | 164.00 | 158.60 | 508518 | -0.44% |
| 28 Nov 2023 | 159.65 | 163.85 | 165.50 | 159.20 | 1101215 | -1.72% |
| 24 Nov 2023 | 162.45 | 156.40 | 164.45 | 156.40 | 1831074 | 3.87% |
| 23 Nov 2023 | 156.40 | 157.25 | 159.25 | 155.90 | 278062 | -0.29% |
| 22 Nov 2023 | 156.85 | 158.40 | 159.40 | 155.95 | 317844 | -0.63% |
| 21 Nov 2023 | 157.85 | 157.95 | 161.40 | 156.90 | 643869 | 0.61% |
| 20 Nov 2023 | 156.90 | 158.45 | 159.50 | 156.35 | 405303 | -0.60% |
| 17 Nov 2023 | 157.85 | 160.25 | 161.95 | 157.25 | 479928 | -1.47% |
| 16 Nov 2023 | 160.20 | 161.30 | 163.20 | 159.50 | 428058 | -0.50% |
| 15 Nov 2023 | 161.00 | 163.80 | 164.40 | 160.45 | 490161 | -0.71% |
| 13 Nov 2023 | 162.15 | 160.00 | 163.80 | 158.30 | 659958 | 1.03% |
| 12 Nov 2023 | 160.50 | 158.50 | 161.85 | 158.00 | 310234 | 2.36% |
| 10 Nov 2023 | 156.80 | 159.20 | 160.05 | 155.50 | 626021 | -1.75% |
| 09 Nov 2023 | 159.60 | 160.00 | 162.45 | 158.05 | 644826 | -0.16% |
| 08 Nov 2023 | 159.85 | 163.85 | 165.45 | 159.20 | 621479 | -1.84% |
| 07 Nov 2023 | 162.85 | 164.00 | 165.45 | 162.30 | 661693 | -0.15% |
| 06 Nov 2023 | 163.10 | 165.00 | 172.70 | 162.20 | 2646496 | -0.15% |
| 03 Nov 2023 | 163.35 | 163.75 | 166.50 | 162.05 | 985509 | 1.02% |
| 02 Nov 2023 | 161.70 | 163.05 | 165.40 | 160.50 | 757572 | 0.47% |
| 01 Nov 2023 | 160.95 | 162.00 | 167.70 | 160.00 | 1931300 | 0.06% |
| 31 Oct 2023 | 160.85 | 153.30 | 164.40 | 153.15 | 2669545 | 5.48% |
| 30 Oct 2023 | 152.50 | 152.75 | 154.65 | 150.55 | 422854 | 0.16% |
| 27 Oct 2023 | 152.25 | 152.00 | 155.95 | 151.35 | 690947 | 1.10% |
| 26 Oct 2023 | 150.60 | 149.00 | 152.45 | 145.55 | 962754 | -0.10% |
| 25 Oct 2023 | 150.75 | 155.70 | 158.35 | 148.25 | 887683 | -1.89% |
| 23 Oct 2023 | 153.65 | 165.10 | 165.60 | 152.90 | 2120790 | -6.91% |
| 20 Oct 2023 | 165.05 | 171.85 | 173.80 | 163.55 | 2254181 | -3.45% |
| 19 Oct 2023 | 170.95 | 160.75 | 171.50 | 160.15 | 6903576 | 5.62% |
| 18 Oct 2023 | 161.85 | 155.50 | 165.40 | 155.05 | 4641983 | 4.62% |
| 17 Oct 2023 | 154.70 | 153.70 | 157.40 | 153.25 | 537721 | 1.58% |
| 16 Oct 2023 | 152.30 | 157.50 | 158.00 | 151.90 | 924543 | -2.99% |
| 13 Oct 2023 | 157.00 | 158.00 | 162.45 | 156.10 | 2009389 | -0.70% |
| 12 Oct 2023 | 158.10 | 147.90 | 160.45 | 147.40 | 3641213 | 7.51% |
| 11 Oct 2023 | 147.05 | 145.40 | 149.50 | 145.25 | 874168 | 2.12% |
| 10 Oct 2023 | 144.00 | 144.85 | 147.30 | 143.15 | 562526 | 0.95% |
| 09 Oct 2023 | 142.65 | 143.00 | 144.95 | 142.40 | 427070 | -2.73% |
| 06 Oct 2023 | 146.65 | 148.40 | 148.95 | 146.20 | 450908 | -0.20% |
| 05 Oct 2023 | 146.95 | 149.60 | 151.10 | 146.50 | 530731 | -1.11% |
| 04 Oct 2023 | 148.60 | 151.15 | 152.40 | 148.00 | 507025 | -1.91% |
| 03 Oct 2023 | 151.50 | 152.60 | 153.30 | 150.30 | 408303 | -0.82% |
| 29 Sep 2023 | 152.75 | 151.45 | 154.00 | 150.65 | 547688 | 1.26% |
| 28 Sep 2023 | 150.85 | 148.60 | 156.70 | 148.55 | 1206610 | 1.69% |
| 27 Sep 2023 | 148.35 | 149.00 | 150.00 | 147.00 | 266907 | -0.57% |
| 26 Sep 2023 | 149.20 | 149.10 | 151.40 | 148.25 | 337286 | 0.10% |
| 25 Sep 2023 | 149.05 | 152.25 | 152.80 | 146.50 | 514346 | -1.81% |
| 22 Sep 2023 | 151.80 | 151.70 | 154.25 | 151.00 | 730176 | 0.16% |
| 21 Sep 2023 | 151.55 | 153.95 | 156.45 | 150.50 | 610128 | -1.69% |
| 20 Sep 2023 | 154.15 | 152.10 | 157.35 | 151.50 | 834708 | 0.39% |
| 18 Sep 2023 | 153.55 | 156.90 | 157.50 | 153.00 | 417796 | -1.85% |
| 15 Sep 2023 | 156.45 | 159.80 | 159.80 | 155.50 | 925930 | -0.92% |
| 14 Sep 2023 | 157.90 | 157.95 | 159.80 | 156.55 | 1490449 | 1.38% |
| 13 Sep 2023 | 155.75 | 149.30 | 158.60 | 145.45 | 2802134 | 4.78% |
| 12 Sep 2023 | 148.65 | 156.00 | 157.40 | 147.20 | 1383190 | -4.07% |
| 11 Sep 2023 | 154.95 | 158.50 | 158.90 | 154.50 | 1107364 | -1.05% |
| 08 Sep 2023 | 156.60 | 158.45 | 159.00 | 155.40 | 1008534 | -0.06% |
| 07 Sep 2023 | 156.70 | 160.50 | 161.45 | 156.25 | 1515649 | -1.51% |
| 06 Sep 2023 | 159.10 | 155.00 | 162.50 | 154.20 | 2759974 | 3.21% |
| 05 Sep 2023 | 154.15 | 160.50 | 162.50 | 153.50 | 3460816 | -4.37% |
| 04 Sep 2023 | 161.20 | 165.00 | 167.25 | 160.35 | 3010366 | -2.30% |
| 01 Sep 2023 | 165.00 | 164.90 | 171.45 | 158.50 | 9720028 | 1.07% |
