DENTALKART Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 561.80 | 575.00 | 575.00 | 558.00 | 7750 | -2.30% |
| 18 Dec 2025 | 575.00 | 576.50 | 580.05 | 570.15 | 3000 | 0.58% |
| 17 Dec 2025 | 571.70 | 577.95 | 577.95 | 570.00 | 5500 | -0.93% |
| 16 Dec 2025 | 577.05 | 586.00 | 594.75 | 575.10 | 6750 | -1.86% |
| 15 Dec 2025 | 588.00 | 591.95 | 598.95 | 583.00 | 9750 | -0.68% |
| 12 Dec 2025 | 592.00 | 584.90 | 592.00 | 581.55 | 4500 | 1.72% |
| 11 Dec 2025 | 582.00 | 579.00 | 582.00 | 579.00 | 1500 | 0.18% |
| 10 Dec 2025 | 580.95 | 584.55 | 588.95 | 580.00 | 4000 | -0.52% |
| 09 Dec 2025 | 584.00 | 584.45 | 584.45 | 578.05 | 5250 | -0.10% |
| 08 Dec 2025 | 584.60 | 600.00 | 600.00 | 583.10 | 4000 | -1.75% |
| 05 Dec 2025 | 595.00 | 595.00 | 595.05 | 594.00 | 4000 | -0.67% |
| 04 Dec 2025 | 599.00 | 604.75 | 604.75 | 598.05 | 4000 | 0.16% |
| 03 Dec 2025 | 598.05 | 603.85 | 605.00 | 597.00 | 6000 | -0.96% |
| 02 Dec 2025 | 603.85 | 595.00 | 605.05 | 595.00 | 20250 | 0.56% |
| 01 Dec 2025 | 600.50 | 604.65 | 604.65 | 597.30 | 4750 | -0.19% |
| 28 Nov 2025 | 601.65 | 603.00 | 603.00 | 597.00 | 14000 | -0.45% |
| 27 Nov 2025 | 604.40 | 600.00 | 604.85 | 595.00 | 14750 | 0.73% |
| 26 Nov 2025 | 600.00 | 599.70 | 604.90 | 595.00 | 13500 | 0.04% |
| 25 Nov 2025 | 599.75 | 583.00 | 600.00 | 583.00 | 12500 | 3.03% |
| 24 Nov 2025 | 582.10 | 587.10 | 600.00 | 582.00 | 15000 | -3.19% |
| 21 Nov 2025 | 601.30 | 600.00 | 606.85 | 599.55 | 19500 | -0.14% |
| 20 Nov 2025 | 602.15 | 594.05 | 603.75 | 594.05 | 36750 | -0.06% |
| 19 Nov 2025 | 602.50 | 587.00 | 605.00 | 587.00 | 19000 | 0.51% |
| 18 Nov 2025 | 599.45 | 585.00 | 600.00 | 581.10 | 63250 | 2.65% |
| 17 Nov 2025 | 584.00 | 580.00 | 591.05 | 580.00 | 16750 | 0.74% |
| 14 Nov 2025 | 579.70 | 582.50 | 582.50 | 565.00 | 15750 | -0.55% |
| 13 Nov 2025 | 582.90 | 584.00 | 584.85 | 565.00 | 8750 | 1.65% |
| 12 Nov 2025 | 573.45 | 571.00 | 575.00 | 540.00 | 40750 | -0.46% |
| 11 Nov 2025 | 576.10 | 571.25 | 585.80 | 570.60 | 20500 | -1.86% |
| 10 Nov 2025 | 587.00 | 605.00 | 609.40 | 582.00 | 30500 | -3.69% |
| 07 Nov 2025 | 609.50 | 600.00 | 609.85 | 600.00 | 12000 | 1.23% |
| 06 Nov 2025 | 602.10 | 597.10 | 605.00 | 597.10 | 20750 | -0.48% |
| 04 Nov 2025 | 605.00 | 603.95 | 607.00 | 598.00 | 6250 | -0.08% |
| 03 Nov 2025 | 605.50 | 600.00 | 609.95 | 595.05 | 6250 | 0.74% |
| 31 Oct 2025 | 601.05 | 605.00 | 608.95 | 600.00 | 8750 | 0.31% |
| 30 Oct 2025 | 599.20 | 609.70 | 609.70 | 592.00 | 13000 | -0.77% |
| 29 Oct 2025 | 603.85 | 606.15 | 613.80 | 601.70 | 5750 | -0.03% |
| 28 Oct 2025 | 604.05 | 615.00 | 616.00 | 602.05 | 14750 | -0.43% |
| 27 Oct 2025 | 606.65 | 606.95 | 615.00 | 601.55 | 7500 | 0.92% |
| 24 Oct 2025 | 601.10 | 604.95 | 605.95 | 595.10 | 10500 | -0.01% |
| 23 Oct 2025 | 601.15 | 610.00 | 610.00 | 590.10 | 9750 | -0.31% |
| 21 Oct 2025 | 603.00 | 600.00 | 603.00 | 595.00 | 3000 | 1.54% |
| 20 Oct 2025 | 593.85 | 607.00 | 607.00 | 592.30 | 5000 | -2.26% |
| 17 Oct 2025 | 607.60 | 594.80 | 610.90 | 594.80 | 16500 | 2.15% |
| 16 Oct 2025 | 594.80 | 588.00 | 594.80 | 584.25 | 21750 | 1.74% |
| 15 Oct 2025 | 584.65 | 585.00 | 590.50 | 574.15 | 4000 | 0.98% |
| 14 Oct 2025 | 578.95 | 587.10 | 590.90 | 575.10 | 17250 | -1.01% |
| 13 Oct 2025 | 584.85 | 591.00 | 591.00 | 582.30 | 7000 | -0.48% |
| 10 Oct 2025 | 587.65 | 594.75 | 594.75 | 585.05 | 9250 | -0.75% |
| 09 Oct 2025 | 592.10 | 600.00 | 602.00 | 591.25 | 15500 | -1.18% |
| 08 Oct 2025 | 599.15 | 602.20 | 608.00 | 596.20 | 17750 | -1.68% |
| 07 Oct 2025 | 609.40 | 607.80 | 614.75 | 604.15 | 6500 | -0.24% |
| 06 Oct 2025 | 610.85 | 608.10 | 622.00 | 608.10 | 4500 | 0.45% |
| 03 Oct 2025 | 608.10 | 605.40 | 611.00 | 600.00 | 5000 | 0.51% |
| 01 Oct 2025 | 605.00 | 608.00 | 608.00 | 596.00 | 23250 | -1.15% |
| 30 Sep 2025 | 612.05 | 620.00 | 620.00 | 605.20 | 18750 | -1.22% |
| 29 Sep 2025 | 619.60 | 612.00 | 622.00 | 611.00 | 14000 | 0.72% |
| 26 Sep 2025 | 615.20 | 612.45 | 621.00 | 612.00 | 10250 | -0.44% |
| 25 Sep 2025 | 617.90 | 615.60 | 620.00 | 615.00 | 6750 | -0.02% |
| 24 Sep 2025 | 618.00 | 610.10 | 620.00 | 610.00 | 4250 | -0.06% |
| 23 Sep 2025 | 618.40 | 625.00 | 625.00 | 610.00 | 5500 | -1.55% |
| 22 Sep 2025 | 628.15 | 635.60 | 635.60 | 625.00 | 3750 | -0.68% |
| 19 Sep 2025 | 632.45 | 620.05 | 634.40 | 620.00 | 6750 | 0.81% |
| 18 Sep 2025 | 627.35 | 610.00 | 634.00 | 606.60 | 16750 | 2.48% |
| 17 Sep 2025 | 612.15 | 620.00 | 624.85 | 611.55 | 6500 | -1.91% |
| 16 Sep 2025 | 624.10 | 614.00 | 625.00 | 606.05 | 25500 | 3.39% |
| 15 Sep 2025 | 603.65 | 610.00 | 610.00 | 601.40 | 17250 | -1.04% |
| 12 Sep 2025 | 610.00 | 605.00 | 611.95 | 604.05 | 13750 | 0.83% |
| 11 Sep 2025 | 605.00 | 606.00 | 608.00 | 598.00 | 22250 | 1.40% |
| 10 Sep 2025 | 596.65 | 605.30 | 615.10 | 595.00 | 57250 | -2.19% |
| 09 Sep 2025 | 610.00 | 614.00 | 614.00 | 606.00 | 71000 | -0.73% |
| 08 Sep 2025 | 614.50 | 610.00 | 615.05 | 605.00 | 16500 | 0.18% |
| 05 Sep 2025 | 613.40 | 620.00 | 621.00 | 613.15 | 16000 | -0.05% |
| 04 Sep 2025 | 613.70 | 612.05 | 616.50 | 612.05 | 2500 | 0.27% |
| 03 Sep 2025 | 612.05 | 612.90 | 615.95 | 612.00 | 20250 | -0.63% |
| 02 Sep 2025 | 615.95 | 611.80 | 621.00 | 600.00 | 41750 | 0.69% |
| 01 Sep 2025 | 611.75 | 620.80 | 620.80 | 605.00 | 11500 | -1.44% |
| 29 Aug 2025 | 620.70 | 615.00 | 630.00 | 615.00 | 34750 | 1.92% |
| 28 Aug 2025 | 609.00 | 601.00 | 615.00 | 600.00 | 12750 | 1.39% |
| 26 Aug 2025 | 600.65 | 605.00 | 613.25 | 596.20 | 15250 | -0.27% |
| 25 Aug 2025 | 602.30 | 610.00 | 615.00 | 600.00 | 30250 | -1.86% |
| 22 Aug 2025 | 613.70 | 628.95 | 628.95 | 613.10 | 11000 | -0.08% |
| 21 Aug 2025 | 614.20 | 619.50 | 623.80 | 610.10 | 10750 | -0.86% |
| 20 Aug 2025 | 619.50 | 620.00 | 625.00 | 615.00 | 9250 | 0.68% |
| 19 Aug 2025 | 615.30 | 600.25 | 618.95 | 600.25 | 48000 | 2.73% |
| 18 Aug 2025 | 598.95 | 642.05 | 645.10 | 596.95 | 166250 | -8.61% |
| 14 Aug 2025 | 655.35 | 665.95 | 679.95 | 645.00 | 22500 | -0.21% |
| 13 Aug 2025 | 656.70 | 629.45 | 663.95 | 627.70 | 27500 | 5.67% |
| 12 Aug 2025 | 621.45 | 611.05 | 628.50 | 611.05 | 17500 | 0.23% |
| 11 Aug 2025 | 620.00 | 628.00 | 629.60 | 616.45 | 7500 | -0.49% |
| 08 Aug 2025 | 623.05 | 602.00 | 630.00 | 580.10 | 21750 | 3.87% |
| 07 Aug 2025 | 599.85 | 619.05 | 622.00 | 595.00 | 42500 | -3.73% |
| 06 Aug 2025 | 623.10 | 639.00 | 639.00 | 620.00 | 12250 | -3.31% |
| 05 Aug 2025 | 644.45 | 642.50 | 647.00 | 625.10 | 11000 | 0.87% |
| 04 Aug 2025 | 638.90 | 643.00 | 690.00 | 630.00 | 102000 | 0.99% |
| 01 Aug 2025 | 632.65 | 624.15 | 636.00 | 618.00 | 40250 | 1.14% |
| 31 Jul 2025 | 625.50 | 623.00 | 625.50 | 613.10 | 9500 | 0.68% |
| 30 Jul 2025 | 621.25 | 617.10 | 624.00 | 617.10 | 7250 | 0.65% |
| 29 Jul 2025 | 617.25 | 615.00 | 619.05 | 613.00 | 5750 | -0.16% |
| 28 Jul 2025 | 618.25 | 617.95 | 626.75 | 603.10 | 19750 | 1.51% |
| 25 Jul 2025 | 609.05 | 615.20 | 619.95 | 608.00 | 10500 | -1.00% |
| 24 Jul 2025 | 615.20 | 618.75 | 621.00 | 614.50 | 10750 | 0.16% |
| 23 Jul 2025 | 614.20 | 630.00 | 630.00 | 610.00 | 20000 | -2.58% |
| 22 Jul 2025 | 630.45 | 630.00 | 633.10 | 624.60 | 16500 | 0.03% |
| 21 Jul 2025 | 630.25 | 626.00 | 636.95 | 616.00 | 20750 | -0.16% |
| 18 Jul 2025 | 631.25 | 639.00 | 644.95 | 620.00 | 29000 | -1.10% |
| 17 Jul 2025 | 638.25 | 624.65 | 645.00 | 620.05 | 37250 | 2.89% |
| 16 Jul 2025 | 620.35 | 619.65 | 631.90 | 616.80 | 14500 | 0.79% |
| 15 Jul 2025 | 615.50 | 607.25 | 616.00 | 601.20 | 18000 | -0.14% |
| 14 Jul 2025 | 616.35 | 620.00 | 620.00 | 614.00 | 9500 | -0.11% |
| 11 Jul 2025 | 617.00 | 602.30 | 617.00 | 602.30 | 19500 | 0.78% |
| 10 Jul 2025 | 612.25 | 619.00 | 619.00 | 600.00 | 22000 | -0.20% |
| 09 Jul 2025 | 613.45 | 613.00 | 625.00 | 612.00 | 24250 | 0.07% |
| 08 Jul 2025 | 613.00 | 625.00 | 625.00 | 610.00 | 17500 | -1.15% |
| 07 Jul 2025 | 620.15 | 620.00 | 624.00 | 610.00 | 9250 | 0.02% |
| 04 Jul 2025 | 620.00 | 621.00 | 627.00 | 616.00 | 7750 | -0.68% |
| 03 Jul 2025 | 624.25 | 618.60 | 624.75 | 618.60 | 1500 | 0.91% |
| 02 Jul 2025 | 618.60 | 620.00 | 624.90 | 612.30 | 11250 | 0.74% |
| 01 Jul 2025 | 614.05 | 629.75 | 629.75 | 613.15 | 6000 | -0.29% |
| 30 Jun 2025 | 615.85 | 636.00 | 638.00 | 614.30 | 33250 | -3.69% |
| 27 Jun 2025 | 639.45 | 618.90 | 645.00 | 618.90 | 28750 | 3.32% |
| 26 Jun 2025 | 618.90 | 613.00 | 624.00 | 613.00 | 5500 | 0.72% |
| 25 Jun 2025 | 614.50 | 619.00 | 620.00 | 603.00 | 15500 | 0.80% |
| 24 Jun 2025 | 609.65 | 618.90 | 619.00 | 605.55 | 16250 | -1.99% |
| 23 Jun 2025 | 622.00 | 617.00 | 629.50 | 606.00 | 16250 | 1.14% |
| 20 Jun 2025 | 615.00 | 614.05 | 624.50 | 613.00 | 8000 | 0.82% |
| 19 Jun 2025 | 610.00 | 614.35 | 618.50 | 610.00 | 5250 | -0.71% |
| 18 Jun 2025 | 614.35 | 620.00 | 629.75 | 612.00 | 9250 | -0.35% |
| 17 Jun 2025 | 616.50 | 625.50 | 637.95 | 614.20 | 11750 | -2.63% |
| 16 Jun 2025 | 633.15 | 621.00 | 639.75 | 620.00 | 6500 | -0.54% |
| 13 Jun 2025 | 636.60 | 630.00 | 640.00 | 630.00 | 6500 | 0.30% |
| 12 Jun 2025 | 634.70 | 647.00 | 647.00 | 633.00 | 6000 | -1.98% |
| 11 Jun 2025 | 647.50 | 649.00 | 649.00 | 640.00 | 14500 | 1.17% |
| 10 Jun 2025 | 640.00 | 620.00 | 642.40 | 620.00 | 20000 | 3.65% |
| 09 Jun 2025 | 617.45 | 619.95 | 621.80 | 607.50 | 9250 | -0.82% |
| 06 Jun 2025 | 622.55 | 632.40 | 640.00 | 619.95 | 9750 | -2.73% |
| 05 Jun 2025 | 640.00 | 650.00 | 654.80 | 640.00 | 50250 | -1.67% |
| 04 Jun 2025 | 650.85 | 656.65 | 660.00 | 650.00 | 29250 | -0.39% |
| 03 Jun 2025 | 653.40 | 627.60 | 656.05 | 624.50 | 64000 | 5.62% |
| 02 Jun 2025 | 618.65 | 605.00 | 621.00 | 605.00 | 17000 | 2.52% |
| 30 May 2025 | 603.45 | 600.00 | 606.00 | 596.10 | 32500 | 0.56% |
| 29 May 2025 | 600.10 | 599.95 | 604.00 | 595.00 | 17000 | 0.02% |
| 28 May 2025 | 600.00 | 594.00 | 605.85 | 594.00 | 14000 | 0.00% |
| 27 May 2025 | 600.00 | 600.00 | 602.00 | 590.00 | 14750 | 0.00% |
| 26 May 2025 | 600.00 | 605.00 | 608.75 | 582.00 | 46500 | -0.56% |
| 23 May 2025 | 603.35 | 588.00 | 605.00 | 580.50 | 27000 | 2.54% |
| 22 May 2025 | 588.40 | 605.00 | 605.00 | 588.00 | 18750 | -2.66% |
| 21 May 2025 | 604.45 | 601.00 | 611.15 | 592.65 | 23250 | 0.73% |
| 20 May 2025 | 600.05 | 595.00 | 611.00 | 592.50 | 15500 | 0.90% |
| 19 May 2025 | 594.70 | 618.50 | 618.50 | 591.00 | 62000 | -6.12% |
| 16 May 2025 | 633.45 | 642.25 | 650.40 | 630.05 | 11500 | -1.87% |
| 15 May 2025 | 645.50 | 666.95 | 674.00 | 642.25 | 22000 | -1.48% |
| 14 May 2025 | 655.20 | 636.00 | 661.50 | 636.00 | 26500 | 3.47% |
| 13 May 2025 | 633.20 | 621.00 | 645.00 | 621.00 | 13750 | 1.73% |
| 12 May 2025 | 622.45 | 627.00 | 644.00 | 615.00 | 12250 | 2.77% |
| 09 May 2025 | 605.70 | 612.05 | 625.45 | 603.05 | 13250 | -2.76% |
| 08 May 2025 | 622.90 | 615.00 | 630.00 | 615.00 | 5750 | 2.41% |
| 07 May 2025 | 608.25 | 609.05 | 615.00 | 604.00 | 6500 | -0.65% |
| 06 May 2025 | 612.25 | 619.10 | 629.85 | 605.00 | 10250 | -1.11% |
| 05 May 2025 | 619.10 | 621.15 | 629.85 | 613.35 | 11500 | -1.52% |
| 02 May 2025 | 628.65 | 624.25 | 638.75 | 621.00 | 5750 | 0.70% |
| 30 Apr 2025 | 624.25 | 610.10 | 642.75 | 610.10 | 7500 | -1.54% |
| 29 Apr 2025 | 634.00 | 640.30 | 653.20 | 630.00 | 12000 | -0.94% |
| 28 Apr 2025 | 640.00 | 629.00 | 659.00 | 629.00 | 13500 | 1.47% |
| 25 Apr 2025 | 630.70 | 654.65 | 664.00 | 625.25 | 15500 | -3.18% |
| 24 Apr 2025 | 651.40 | 663.05 | 663.05 | 650.00 | 9750 | -1.27% |
| 23 Apr 2025 | 659.80 | 668.00 | 674.45 | 653.00 | 7750 | -1.25% |
| 22 Apr 2025 | 668.15 | 663.50 | 678.45 | 652.05 | 12000 | 0.66% |
| 21 Apr 2025 | 663.80 | 659.00 | 683.95 | 659.00 | 31750 | 2.01% |
| 17 Apr 2025 | 650.70 | 644.90 | 654.30 | 630.15 | 26500 | 1.58% |
| 16 Apr 2025 | 640.55 | 656.45 | 666.80 | 636.00 | 22250 | -1.70% |
| 15 Apr 2025 | 651.60 | 670.00 | 687.90 | 648.10 | 30000 | -2.27% |
| 11 Apr 2025 | 666.75 | 698.00 | 700.00 | 666.00 | 38250 | -3.36% |
| 09 Apr 2025 | 689.90 | 633.05 | 704.00 | 617.25 | 68250 | 8.98% |
| 08 Apr 2025 | 633.05 | 642.45 | 657.75 | 630.00 | 11000 | 1.47% |
| 07 Apr 2025 | 623.85 | 581.45 | 627.75 | 570.00 | 20000 | -1.58% |
| 04 Apr 2025 | 633.85 | 660.60 | 667.00 | 630.00 | 28250 | -6.44% |
| 03 Apr 2025 | 677.50 | 647.45 | 700.00 | 617.45 | 27250 | 6.28% |
| 02 Apr 2025 | 637.45 | 654.75 | 655.00 | 635.45 | 7250 | 0.24% |
| 01 Apr 2025 | 635.95 | 630.00 | 660.00 | 630.00 | 7750 | 1.95% |
| 28 Mar 2025 | 623.80 | 635.25 | 645.00 | 615.25 | 13500 | -1.31% |
| 27 Mar 2025 | 632.10 | 653.20 | 664.75 | 626.00 | 18250 | -1.21% |
| 26 Mar 2025 | 639.85 | 629.75 | 651.00 | 625.00 | 35750 | 3.79% |
| 25 Mar 2025 | 616.50 | 626.35 | 626.35 | 607.00 | 9750 | -1.57% |
| 24 Mar 2025 | 626.35 | 626.25 | 631.00 | 620.00 | 10000 | 0.51% |
| 21 Mar 2025 | 623.15 | 627.55 | 638.00 | 621.00 | 7250 | -1.64% |
| 20 Mar 2025 | 633.55 | 642.00 | 642.00 | 615.00 | 11750 | -0.28% |
| 19 Mar 2025 | 635.30 | 624.80 | 639.80 | 611.00 | 19000 | 2.82% |
| 18 Mar 2025 | 617.90 | 619.00 | 622.90 | 606.40 | 16000 | 2.91% |
| 17 Mar 2025 | 600.45 | 602.15 | 610.95 | 599.00 | 10750 | 0.00% |
| 13 Mar 2025 | 600.45 | 619.90 | 619.90 | 600.00 | 4500 | -1.65% |
| 12 Mar 2025 | 610.50 | 600.10 | 615.00 | 600.10 | 10750 | 1.34% |
| 11 Mar 2025 | 602.40 | 590.45 | 612.00 | 589.00 | 20500 | -0.02% |
| 10 Mar 2025 | 602.50 | 625.80 | 625.80 | 600.05 | 8250 | -3.72% |
| 07 Mar 2025 | 625.80 | 610.05 | 630.00 | 603.60 | 16500 | 3.82% |
| 06 Mar 2025 | 602.80 | 615.00 | 615.00 | 602.05 | 6750 | -0.62% |
| 05 Mar 2025 | 606.55 | 595.50 | 614.00 | 595.50 | 23000 | 1.86% |
| 04 Mar 2025 | 595.50 | 650.00 | 650.00 | 590.00 | 8750 | 1.79% |
| 03 Mar 2025 | 585.00 | 574.00 | 594.20 | 550.50 | 23250 | 1.45% |
| 28 Feb 2025 | 576.65 | 599.00 | 600.00 | 566.00 | 19750 | -3.89% |
| 27 Feb 2025 | 600.00 | 615.00 | 619.95 | 595.00 | 13750 | -0.83% |
| 25 Feb 2025 | 605.00 | 610.00 | 620.00 | 605.00 | 11500 | -0.82% |
| 24 Feb 2025 | 610.00 | 600.00 | 614.50 | 600.00 | 15250 | -2.20% |
| 21 Feb 2025 | 623.70 | 642.00 | 648.00 | 610.00 | 10000 | -2.88% |
| 20 Feb 2025 | 642.20 | 623.00 | 649.00 | 610.55 | 16250 | 4.84% |
| 19 Feb 2025 | 612.55 | 574.55 | 623.00 | 574.55 | 15000 | 6.61% |
| 18 Feb 2025 | 574.55 | 559.00 | 579.50 | 559.00 | 31250 | 1.77% |
| 17 Feb 2025 | 564.55 | 563.95 | 590.00 | 553.90 | 47750 | -0.89% |
| 14 Feb 2025 | 569.60 | 603.00 | 615.00 | 533.00 | 56500 | -5.49% |
| 13 Feb 2025 | 602.70 | 629.55 | 640.00 | 600.00 | 21500 | -4.26% |
| 12 Feb 2025 | 629.55 | 610.00 | 645.00 | 590.00 | 28500 | 3.75% |
| 11 Feb 2025 | 606.80 | 620.00 | 624.85 | 599.00 | 13000 | -2.14% |
| 10 Feb 2025 | 620.05 | 621.00 | 629.00 | 618.00 | 12500 | -0.66% |
| 07 Feb 2025 | 624.20 | 670.00 | 700.00 | 615.00 | 26000 | -7.09% |
| 06 Feb 2025 | 671.80 | 673.00 | 680.00 | 655.05 | 44500 | 0.22% |
| 05 Feb 2025 | 670.30 | 678.90 | 678.90 | 650.00 | 9000 | 3.51% |
| 04 Feb 2025 | 647.55 | 670.00 | 670.00 | 647.00 | 4000 | -0.09% |
| 03 Feb 2025 | 648.15 | 638.00 | 659.50 | 636.00 | 10250 | 1.75% |
| 01 Feb 2025 | 637.00 | 644.60 | 644.60 | 631.00 | 4500 | -3.40% |
| 31 Jan 2025 | 659.40 | 678.00 | 687.75 | 650.00 | 12500 | -0.27% |
| 30 Jan 2025 | 661.20 | 643.00 | 699.75 | 635.05 | 17000 | 2.83% |
| 29 Jan 2025 | 643.00 | 619.00 | 643.00 | 619.00 | 10000 | 6.93% |
| 28 Jan 2025 | 601.30 | 620.90 | 624.10 | 594.50 | 20750 | -3.16% |
| 27 Jan 2025 | 620.90 | 669.00 | 678.95 | 610.00 | 21750 | -7.09% |
| 24 Jan 2025 | 668.25 | 695.00 | 695.00 | 662.20 | 7000 | -4.23% |
| 23 Jan 2025 | 697.75 | 682.90 | 700.00 | 679.00 | 9250 | 2.65% |
| 22 Jan 2025 | 679.75 | 678.75 | 680.00 | 668.00 | 6750 | -0.04% |
| 21 Jan 2025 | 680.00 | 683.15 | 685.00 | 668.00 | 9250 | -0.95% |
| 20 Jan 2025 | 686.55 | 700.00 | 700.00 | 680.00 | 20250 | -1.84% |
| 17 Jan 2025 | 699.40 | 697.95 | 700.00 | 697.30 | 6500 | 0.20% |
| 16 Jan 2025 | 698.00 | 697.05 | 700.00 | 697.05 | 5250 | 0.63% |
| 15 Jan 2025 | 693.60 | 685.40 | 698.90 | 685.40 | 5000 | -0.91% |
| 14 Jan 2025 | 700.00 | 700.00 | 700.00 | 680.00 | 23750 | 1.21% |
| 13 Jan 2025 | 691.65 | 744.95 | 744.95 | 680.25 | 31000 | -6.70% |
| 10 Jan 2025 | 741.30 | 731.30 | 755.00 | 731.00 | 18000 | 1.41% |
| 09 Jan 2025 | 731.00 | 728.00 | 740.00 | 726.05 | 7750 | -1.08% |
| 08 Jan 2025 | 739.00 | 731.95 | 740.10 | 721.50 | 20250 | 2.98% |
| 07 Jan 2025 | 717.60 | 715.00 | 725.00 | 704.60 | 10000 | 0.96% |
| 06 Jan 2025 | 710.80 | 738.00 | 738.00 | 707.30 | 17500 | -2.74% |
| 03 Jan 2025 | 730.80 | 737.95 | 740.00 | 715.00 | 16000 | -0.97% |
| 02 Jan 2025 | 737.95 | 740.00 | 759.00 | 730.75 | 28250 | -0.30% |
| 01 Jan 2025 | 740.20 | 722.05 | 741.00 | 722.05 | 5250 | 0.57% |
| 31 Dec 2024 | 736.00 | 747.00 | 747.00 | 727.65 | 14750 | -1.34% |
| 30 Dec 2024 | 746.00 | 732.45 | 748.00 | 720.00 | 26500 | 1.85% |
| 27 Dec 2024 | 732.45 | 725.10 | 735.95 | 725.10 | 9750 | 1.55% |
| 26 Dec 2024 | 721.30 | 752.00 | 752.00 | 720.00 | 19250 | -3.08% |
| 24 Dec 2024 | 744.20 | 743.90 | 771.95 | 729.00 | 25000 | 3.30% |
| 23 Dec 2024 | 720.45 | 750.00 | 750.00 | 713.05 | 26000 | -2.98% |
| 20 Dec 2024 | 742.55 | 741.60 | 755.00 | 737.20 | 39000 | -1.07% |
| 19 Dec 2024 | 750.60 | 755.00 | 775.00 | 740.00 | 27500 | -2.19% |
| 18 Dec 2024 | 767.40 | 799.00 | 799.00 | 750.00 | 10750 | -2.77% |
| 17 Dec 2024 | 789.30 | 808.80 | 808.90 | 784.50 | 19000 | -1.69% |
| 16 Dec 2024 | 802.90 | 809.10 | 812.50 | 792.10 | 31750 | 1.68% |
| 13 Dec 2024 | 789.60 | 801.00 | 801.00 | 775.10 | 8250 | -0.83% |
| 12 Dec 2024 | 796.20 | 774.65 | 814.90 | 774.65 | 21250 | 2.78% |
| 11 Dec 2024 | 774.65 | 772.00 | 790.00 | 766.05 | 10750 | 0.68% |
| 10 Dec 2024 | 769.40 | 780.05 | 788.00 | 726.05 | 84750 | -2.03% |
| 09 Dec 2024 | 785.35 | 804.35 | 804.95 | 775.20 | 19500 | -0.47% |
| 06 Dec 2024 | 789.05 | 784.00 | 799.80 | 775.00 | 17750 | 0.77% |
| 05 Dec 2024 | 783.00 | 808.90 | 811.00 | 757.05 | 40000 | -2.15% |
| 04 Dec 2024 | 800.20 | 787.50 | 809.95 | 782.00 | 22250 | 1.91% |
| 03 Dec 2024 | 785.20 | 815.90 | 840.00 | 780.00 | 60000 | -2.08% |
| 02 Dec 2024 | 801.85 | 731.60 | 821.80 | 716.55 | 64000 | 9.60% |
| 29 Nov 2024 | 731.60 | 673.00 | 750.00 | 669.95 | 68250 | 9.65% |
| 28 Nov 2024 | 667.20 | 616.95 | 669.00 | 616.95 | 43500 | 8.14% |
| 27 Nov 2024 | 616.95 | 625.00 | 627.00 | 613.60 | 58250 | -1.18% |
| 26 Nov 2024 | 624.30 | 620.00 | 638.95 | 615.00 | 42750 | 0.65% |
| 25 Nov 2024 | 620.25 | 643.55 | 643.55 | 612.05 | 35000 | -0.70% |
| 22 Nov 2024 | 624.65 | 674.95 | 674.95 | 620.05 | 22750 | -3.46% |
| 21 Nov 2024 | 647.05 | 619.00 | 671.00 | 599.95 | 71750 | 4.46% |
| 19 Nov 2024 | 619.40 | 644.00 | 646.90 | 609.00 | 18250 | -0.02% |
| 18 Nov 2024 | 619.50 | 640.70 | 644.00 | 615.50 | 18750 | 0.22% |
| 14 Nov 2024 | 618.15 | 649.00 | 655.00 | 580.10 | 37000 | -1.64% |
| 13 Nov 2024 | 628.45 | 694.00 | 709.00 | 621.65 | 32750 | -9.19% |
| 12 Nov 2024 | 692.05 | 675.00 | 762.00 | 674.00 | 85750 | 3.03% |
| 11 Nov 2024 | 671.70 | 636.00 | 705.00 | 619.00 | 41500 | 5.61% |
| 08 Nov 2024 | 636.00 | 612.05 | 648.00 | 610.00 | 27000 | 4.05% |
| 07 Nov 2024 | 611.25 | 627.50 | 627.50 | 609.95 | 21500 | -2.20% |
| 06 Nov 2024 | 625.00 | 628.50 | 630.00 | 615.50 | 17500 | 1.42% |
| 05 Nov 2024 | 616.25 | 600.00 | 632.75 | 600.00 | 32750 | 2.89% |
| 04 Nov 2024 | 598.95 | 600.30 | 600.30 | 593.00 | 17500 | -1.92% |
| 01 Nov 2024 | 610.70 | 603.50 | 620.00 | 602.00 | 9750 | 1.68% |
| 31 Oct 2024 | 600.60 | 622.00 | 623.90 | 595.10 | 19500 | -3.13% |
| 30 Oct 2024 | 620.00 | 635.00 | 635.00 | 619.95 | 12250 | -1.39% |
| 29 Oct 2024 | 628.75 | 628.90 | 635.95 | 617.50 | 16500 | -0.02% |
| 28 Oct 2024 | 628.90 | 600.00 | 649.00 | 600.00 | 26000 | 4.89% |
| 25 Oct 2024 | 599.60 | 648.95 | 653.00 | 590.00 | 41250 | -6.00% |
| 24 Oct 2024 | 637.85 | 660.00 | 660.00 | 631.00 | 12500 | -1.10% |
| 23 Oct 2024 | 644.95 | 640.35 | 664.00 | 638.55 | 14250 | 1.00% |
| 22 Oct 2024 | 638.55 | 670.00 | 674.50 | 635.00 | 13000 | -3.24% |
| 21 Oct 2024 | 659.90 | 677.75 | 680.00 | 658.10 | 10500 | -2.63% |
| 18 Oct 2024 | 677.75 | 670.00 | 697.00 | 670.00 | 29750 | 0.75% |
| 17 Oct 2024 | 672.70 | 677.45 | 680.00 | 668.60 | 8750 | -0.70% |
| 16 Oct 2024 | 677.45 | 670.00 | 680.00 | 660.00 | 9250 | 0.63% |
| 15 Oct 2024 | 673.20 | 666.70 | 684.95 | 666.70 | 12250 | 1.79% |
| 14 Oct 2024 | 661.35 | 637.85 | 666.70 | 637.85 | 158750 | 3.68% |
| 11 Oct 2024 | 637.85 | 650.90 | 658.00 | 635.00 | 12750 | -2.62% |
| 10 Oct 2024 | 655.00 | 665.40 | 674.10 | 650.05 | 22500 | -1.96% |
| 09 Oct 2024 | 668.10 | 661.45 | 689.00 | 660.00 | 24750 | 1.01% |
| 08 Oct 2024 | 661.45 | 669.00 | 688.30 | 658.50 | 25500 | -1.41% |
| 07 Oct 2024 | 670.90 | 693.90 | 694.95 | 634.15 | 40500 | -1.63% |
| 04 Oct 2024 | 682.05 | 671.00 | 700.00 | 671.00 | 48750 | 1.89% |
| 03 Oct 2024 | 669.40 | 674.95 | 710.00 | 666.00 | 55250 | -1.25% |
| 01 Oct 2024 | 677.85 | 708.95 | 718.50 | 665.25 | 27500 | -2.59% |
| 30 Sep 2024 | 695.85 | 660.00 | 724.70 | 648.15 | 113750 | 9.32% |
| 27 Sep 2024 | 636.50 | 561.00 | 658.00 | 557.35 | 123500 | 13.66% |
| 26 Sep 2024 | 560.00 | 565.00 | 571.00 | 560.00 | 6000 | -0.37% |
| 25 Sep 2024 | 562.10 | 573.50 | 576.00 | 556.00 | 15000 | -0.25% |
| 24 Sep 2024 | 563.50 | 570.00 | 580.00 | 562.55 | 13000 | -1.68% |
| 23 Sep 2024 | 573.10 | 569.85 | 575.00 | 560.00 | 21000 | 2.31% |
| 20 Sep 2024 | 560.15 | 555.05 | 568.95 | 553.00 | 32500 | 0.15% |
| 19 Sep 2024 | 559.30 | 571.85 | 581.95 | 555.05 | 30500 | -2.07% |
| 18 Sep 2024 | 571.15 | 563.45 | 580.00 | 560.00 | 19500 | 0.86% |
| 17 Sep 2024 | 566.30 | 581.00 | 584.00 | 563.00 | 17000 | -1.18% |
| 16 Sep 2024 | 573.05 | 579.95 | 588.85 | 570.00 | 14000 | 0.33% |
| 13 Sep 2024 | 571.15 | 561.50 | 584.50 | 557.25 | 23750 | 1.33% |
| 12 Sep 2024 | 563.65 | 555.00 | 567.00 | 555.00 | 17750 | 1.06% |
| 11 Sep 2024 | 557.75 | 560.00 | 564.95 | 553.20 | 17500 | 0.73% |
| 10 Sep 2024 | 553.70 | 570.00 | 570.00 | 540.10 | 40750 | -1.48% |
| 09 Sep 2024 | 562.00 | 554.15 | 567.00 | 553.00 | 16000 | 0.36% |
| 06 Sep 2024 | 560.00 | 553.60 | 564.00 | 550.10 | 29750 | 0.13% |
| 05 Sep 2024 | 559.30 | 568.00 | 570.00 | 552.05 | 22250 | -0.02% |
| 04 Sep 2024 | 559.40 | 555.00 | 565.00 | 555.00 | 38500 | -0.11% |
| 03 Sep 2024 | 560.00 | 556.95 | 565.00 | 548.05 | 44500 | 2.06% |
| 02 Sep 2024 | 548.70 | 566.50 | 570.00 | 548.00 | 20750 | -3.14% |
| 30 Aug 2024 | 566.50 | 559.00 | 572.00 | 552.00 | 21250 | 1.91% |
| 29 Aug 2024 | 555.90 | 560.00 | 577.65 | 552.15 | 14000 | -2.37% |
| 28 Aug 2024 | 569.40 | 551.00 | 598.95 | 550.00 | 48000 | 3.43% |
| 27 Aug 2024 | 550.50 | 551.95 | 556.00 | 550.00 | 40750 | 0.02% |
| 26 Aug 2024 | 550.40 | 560.00 | 567.75 | 547.00 | 48250 | -2.17% |
| 23 Aug 2024 | 562.60 | 584.95 | 587.95 | 560.00 | 26750 | -2.29% |
| 22 Aug 2024 | 575.80 | 551.00 | 580.00 | 542.20 | 43250 | 4.52% |
| 21 Aug 2024 | 550.90 | 560.00 | 565.00 | 546.30 | 31250 | -1.76% |
| 20 Aug 2024 | 560.75 | 555.00 | 573.00 | 550.00 | 29250 | 2.50% |
| 19 Aug 2024 | 547.05 | 550.00 | 554.00 | 540.00 | 18000 | 1.51% |
| 16 Aug 2024 | 538.90 | 538.75 | 560.00 | 535.00 | 20250 | 0.03% |
| 14 Aug 2024 | 538.75 | 540.00 | 554.00 | 537.00 | 9000 | -0.95% |
| 13 Aug 2024 | 543.90 | 550.00 | 561.00 | 541.00 | 16500 | -0.39% |
| 12 Aug 2024 | 546.05 | 578.85 | 578.85 | 525.00 | 60250 | -3.41% |
| 09 Aug 2024 | 565.35 | 565.00 | 569.90 | 555.00 | 20250 | 0.96% |
| 08 Aug 2024 | 560.00 | 557.60 | 574.00 | 557.60 | 12250 | 0.43% |
| 07 Aug 2024 | 557.60 | 570.00 | 574.95 | 554.95 | 7250 | 1.68% |
| 06 Aug 2024 | 548.40 | 560.00 | 574.60 | 540.80 | 21500 | 0.01% |
| 05 Aug 2024 | 548.35 | 555.55 | 570.00 | 535.00 | 38000 | -4.75% |
| 02 Aug 2024 | 575.70 | 579.95 | 580.05 | 565.00 | 14500 | -0.92% |
| 01 Aug 2024 | 581.05 | 589.00 | 589.00 | 580.00 | 10500 | -1.80% |
| 31 Jul 2024 | 591.70 | 613.65 | 613.65 | 588.00 | 31000 | -0.99% |
| 30 Jul 2024 | 597.60 | 587.05 | 606.00 | 565.00 | 56500 | 1.80% |
| 29 Jul 2024 | 587.05 | 620.05 | 620.05 | 570.00 | 112500 | -8.92% |
| 26 Jul 2024 | 644.55 | 619.00 | 660.00 | 619.00 | 49500 | 5.02% |
| 25 Jul 2024 | 613.75 | 600.00 | 618.95 | 594.00 | 42750 | 3.32% |
| 24 Jul 2024 | 594.00 | 570.00 | 610.95 | 569.95 | 30750 | 5.49% |
| 23 Jul 2024 | 563.10 | 580.00 | 585.00 | 550.00 | 44500 | -0.83% |
| 22 Jul 2024 | 567.80 | 560.00 | 586.95 | 560.00 | 13000 | 0.36% |
| 19 Jul 2024 | 565.75 | 565.05 | 582.00 | 560.00 | 13750 | -0.34% |
| 18 Jul 2024 | 567.70 | 580.00 | 580.00 | 564.00 | 20500 | -2.63% |
| 16 Jul 2024 | 583.05 | 580.35 | 598.85 | 566.00 | 23500 | -1.35% |
| 15 Jul 2024 | 591.00 | 585.15 | 600.00 | 572.00 | 17250 | -0.56% |
| 12 Jul 2024 | 594.30 | 603.50 | 605.90 | 585.10 | 17250 | -0.95% |
| 11 Jul 2024 | 600.00 | 581.35 | 612.00 | 581.35 | 10250 | 3.30% |
| 10 Jul 2024 | 580.85 | 580.05 | 599.60 | 560.05 | 30250 | -0.71% |
| 09 Jul 2024 | 585.00 | 589.85 | 595.00 | 580.00 | 10500 | -0.82% |
| 08 Jul 2024 | 589.85 | 605.00 | 605.00 | 577.00 | 13750 | -0.79% |
| 05 Jul 2024 | 594.55 | 593.00 | 602.00 | 590.00 | 11500 | 0.13% |
| 04 Jul 2024 | 593.80 | 610.00 | 610.00 | 593.00 | 14750 | -1.91% |
| 03 Jul 2024 | 605.35 | 613.90 | 615.70 | 597.50 | 17500 | -1.39% |
| 02 Jul 2024 | 613.90 | 629.00 | 639.00 | 595.00 | 16000 | 1.53% |
| 01 Jul 2024 | 604.65 | 608.00 | 618.00 | 595.00 | 17500 | 1.11% |
| 28 Jun 2024 | 598.00 | 581.70 | 603.00 | 581.40 | 4750 | 0.72% |
| 27 Jun 2024 | 593.70 | 607.00 | 607.00 | 585.00 | 12250 | -2.19% |
| 26 Jun 2024 | 607.00 | 607.95 | 608.95 | 598.00 | 10250 | 2.37% |
| 25 Jun 2024 | 592.95 | 598.90 | 610.45 | 590.00 | 15750 | 0.09% |
| 24 Jun 2024 | 592.40 | 602.75 | 602.75 | 585.00 | 13500 | -1.72% |
| 21 Jun 2024 | 602.75 | 628.00 | 628.00 | 587.00 | 20750 | -1.90% |
| 20 Jun 2024 | 614.40 | 600.00 | 630.00 | 600.00 | 8750 | -1.11% |
| 19 Jun 2024 | 621.30 | 660.00 | 660.00 | 615.05 | 15500 | -3.02% |
| 18 Jun 2024 | 640.65 | 640.00 | 674.80 | 622.65 | 20250 | 0.16% |
| 14 Jun 2024 | 639.65 | 655.10 | 655.10 | 635.35 | 10750 | -2.36% |
| 13 Jun 2024 | 655.10 | 688.00 | 688.00 | 640.00 | 40250 | -1.89% |
| 12 Jun 2024 | 667.75 | 615.00 | 685.00 | 615.00 | 42000 | 8.21% |
| 11 Jun 2024 | 617.10 | 629.00 | 648.25 | 611.40 | 27750 | 0.69% |
| 10 Jun 2024 | 612.90 | 563.65 | 638.00 | 560.00 | 59500 | 14.22% |
| 07 Jun 2024 | 536.60 | 536.00 | 548.00 | 528.15 | 16500 | 1.94% |
| 06 Jun 2024 | 526.40 | 541.20 | 550.00 | 524.00 | 22500 | -0.78% |
| 05 Jun 2024 | 530.55 | 496.75 | 535.00 | 496.00 | 30750 | 9.03% |
| 04 Jun 2024 | 486.60 | 545.00 | 545.00 | 480.00 | 64000 | -9.04% |
| 03 Jun 2024 | 534.95 | 535.55 | 542.00 | 528.25 | 15500 | 0.38% |
| 31 May 2024 | 532.90 | 525.00 | 534.00 | 520.00 | 14750 | 1.06% |
| 30 May 2024 | 527.30 | 528.00 | 535.00 | 523.35 | 11500 | -0.34% |
| 29 May 2024 | 529.10 | 532.00 | 540.00 | 524.05 | 14250 | -2.27% |
| 28 May 2024 | 541.40 | 540.00 | 543.50 | 533.65 | 17250 | -1.04% |
| 27 May 2024 | 547.10 | 568.00 | 569.60 | 545.10 | 12500 | -1.56% |
| 24 May 2024 | 555.75 | 575.00 | 579.00 | 550.00 | 21750 | -4.00% |
| 23 May 2024 | 578.90 | 570.00 | 589.00 | 565.60 | 32500 | 2.74% |
| 22 May 2024 | 563.45 | 553.50 | 567.00 | 553.50 | 18750 | 3.64% |
| 21 May 2024 | 543.65 | 559.75 | 568.55 | 542.50 | 14000 | -2.88% |
| 18 May 2024 | 559.75 | 559.95 | 564.90 | 547.00 | 13750 | -0.61% |
| 17 May 2024 | 563.20 | 563.00 | 578.65 | 550.00 | 41500 | 1.88% |
| 16 May 2024 | 552.80 | 515.00 | 578.70 | 508.00 | 53750 | 8.47% |
| 15 May 2024 | 509.65 | 580.00 | 580.00 | 505.00 | 20500 | -3.28% |
| 14 May 2024 | 526.95 | 531.80 | 531.85 | 500.00 | 12500 | 1.14% |
| 13 May 2024 | 521.00 | 505.05 | 523.80 | 505.05 | 6250 | 0.19% |
| 10 May 2024 | 520.00 | 533.00 | 533.00 | 518.00 | 5750 | -0.38% |
| 09 May 2024 | 522.00 | 510.00 | 530.00 | 501.00 | 8750 | 2.18% |
| 08 May 2024 | 510.85 | 500.80 | 518.50 | 481.05 | 5500 | -0.03% |
| 07 May 2024 | 511.00 | 523.00 | 528.85 | 503.10 | 10500 | -3.56% |
| 06 May 2024 | 529.85 | 522.55 | 537.25 | 521.15 | 7750 | 1.76% |
| 03 May 2024 | 520.70 | 530.00 | 534.60 | 515.70 | 19500 | -1.24% |
| 02 May 2024 | 527.25 | 539.95 | 543.40 | 524.20 | 9750 | -1.69% |
| 30 Apr 2024 | 536.30 | 550.15 | 550.15 | 532.00 | 12500 | -2.16% |
| 29 Apr 2024 | 548.15 | 556.50 | 574.50 | 532.55 | 13500 | -1.28% |
| 26 Apr 2024 | 555.25 | 527.95 | 580.00 | 520.00 | 22750 | 6.99% |
| 25 Apr 2024 | 518.95 | 527.85 | 527.85 | 515.00 | 9000 | -0.07% |
| 24 Apr 2024 | 519.30 | 540.90 | 540.90 | 515.00 | 15750 | -3.99% |
| 23 Apr 2024 | 540.90 | 565.00 | 565.00 | 538.10 | 10250 | -2.31% |
| 22 Apr 2024 | 553.70 | 554.95 | 555.00 | 545.00 | 9250 | 1.11% |
| 19 Apr 2024 | 547.60 | 543.00 | 559.90 | 528.60 | 12500 | -0.18% |
| 18 Apr 2024 | 548.60 | 525.75 | 586.00 | 525.75 | 22000 | 4.35% |
| 16 Apr 2024 | 525.75 | 504.05 | 540.00 | 504.00 | 6500 | 1.16% |
| 15 Apr 2024 | 519.70 | 520.00 | 534.65 | 502.55 | 20000 | -2.82% |
| 12 Apr 2024 | 534.80 | 577.00 | 580.00 | 530.00 | 19000 | -6.81% |
| 10 Apr 2024 | 573.90 | 568.75 | 586.95 | 555.00 | 13000 | 0.91% |
| 09 Apr 2024 | 568.75 | 580.00 | 598.95 | 555.00 | 13250 | -2.53% |
| 08 Apr 2024 | 583.50 | 599.00 | 604.90 | 566.00 | 79500 | 11.07% |
| 05 Apr 2024 | 525.35 | 515.00 | 531.00 | 515.00 | 6750 | 1.03% |
| 04 Apr 2024 | 520.00 | 521.05 | 521.20 | 517.95 | 2750 | 0.00% |
| 03 Apr 2024 | 520.00 | 501.25 | 521.30 | 501.25 | 3000 | 0.71% |
| 02 Apr 2024 | 516.35 | 518.00 | 518.00 | 510.00 | 5500 | 1.19% |
| 01 Apr 2024 | 510.30 | 503.00 | 514.00 | 490.30 | 6500 | 4.08% |
| 28 Mar 2024 | 490.30 | 501.10 | 504.00 | 489.00 | 7000 | 2.22% |
| 27 Mar 2024 | 479.65 | 474.95 | 480.00 | 461.00 | 16250 | 0.19% |
| 26 Mar 2024 | 478.75 | 510.00 | 510.00 | 470.10 | 16500 | -6.01% |
| 22 Mar 2024 | 509.35 | 506.00 | 512.00 | 505.00 | 7500 | -0.61% |
| 21 Mar 2024 | 512.50 | 512.00 | 522.00 | 510.05 | 3750 | 1.18% |
| 20 Mar 2024 | 506.50 | 519.85 | 519.85 | 500.00 | 12000 | -0.60% |
| 19 Mar 2024 | 509.55 | 481.00 | 537.00 | 481.00 | 57000 | 3.78% |
| 18 Mar 2024 | 491.00 | 450.00 | 497.50 | 450.00 | 11000 | 7.11% |
| 15 Mar 2024 | 458.40 | 451.00 | 474.00 | 437.05 | 18000 | 1.30% |
| 14 Mar 2024 | 452.50 | 435.00 | 465.00 | 411.00 | 17750 | 5.07% |
| 13 Mar 2024 | 430.65 | 440.00 | 441.05 | 401.00 | 34000 | -2.56% |
| 12 Mar 2024 | 441.95 | 460.00 | 477.90 | 440.00 | 9000 | -3.97% |
| 11 Mar 2024 | 460.20 | 475.00 | 515.00 | 435.10 | 28500 | -1.53% |
| 07 Mar 2024 | 467.35 | 473.00 | 482.65 | 465.00 | 12750 | 0.45% |
| 06 Mar 2024 | 465.25 | 492.40 | 492.40 | 459.95 | 43750 | -6.58% |
| 05 Mar 2024 | 498.00 | 505.00 | 505.00 | 485.00 | 20000 | 0.40% |
| 04 Mar 2024 | 496.00 | 490.00 | 509.50 | 480.00 | 11250 | 0.13% |
| 02 Mar 2024 | 495.35 | 500.05 | 515.00 | 490.10 | 13000 | -2.44% |
| 01 Mar 2024 | 507.75 | 504.00 | 510.00 | 480.00 | 34000 | 0.74% |
| 29 Feb 2024 | 504.00 | 505.00 | 510.00 | 501.00 | 12500 | -1.03% |
| 28 Feb 2024 | 509.25 | 530.00 | 530.00 | 505.00 | 8250 | -4.09% |
| 27 Feb 2024 | 530.95 | 515.90 | 532.50 | 496.50 | 41250 | 2.92% |
| 26 Feb 2024 | 515.90 | 554.05 | 554.05 | 511.00 | 20000 | -7.05% |
| 23 Feb 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 250 | -1.77% |
| 22 Feb 2024 | 565.00 | 569.80 | 572.00 | 565.00 | 1750 | 0.53% |
| 21 Feb 2024 | 562.00 | 565.00 | 577.00 | 562.00 | 3250 | -2.26% |
| 20 Feb 2024 | 575.00 | 565.00 | 579.75 | 561.10 | 6000 | 0.89% |
| 19 Feb 2024 | 569.95 | 570.00 | 570.00 | 555.00 | 3750 | 0.01% |
| 16 Feb 2024 | 569.90 | 548.00 | 569.90 | 548.00 | 4500 | 4.00% |
| 15 Feb 2024 | 548.00 | 535.00 | 558.00 | 535.00 | 6750 | 3.09% |
| 14 Feb 2024 | 531.55 | 525.00 | 548.00 | 525.00 | 8750 | 1.68% |
| 13 Feb 2024 | 522.75 | 531.00 | 535.00 | 511.00 | 8750 | -1.59% |
| 12 Feb 2024 | 531.20 | 574.00 | 574.00 | 521.00 | 17500 | -7.29% |
| 09 Feb 2024 | 573.00 | 574.70 | 575.00 | 551.55 | 6750 | 1.74% |
| 08 Feb 2024 | 563.20 | 553.00 | 574.95 | 535.20 | 19500 | 5.85% |
| 07 Feb 2024 | 532.05 | 535.00 | 544.90 | 528.00 | 19750 | -0.01% |
| 06 Feb 2024 | 532.10 | 562.95 | 562.95 | 527.00 | 20000 | -4.13% |
| 05 Feb 2024 | 555.00 | 570.00 | 573.00 | 550.00 | 12750 | -3.37% |
| 02 Feb 2024 | 574.35 | 579.90 | 596.00 | 570.00 | 12250 | 0.83% |
| 01 Feb 2024 | 569.65 | 570.00 | 590.00 | 554.00 | 22750 | -1.12% |
| 31 Jan 2024 | 576.10 | 594.00 | 600.00 | 570.00 | 24000 | -3.18% |
| 30 Jan 2024 | 595.00 | 604.90 | 604.90 | 595.00 | 8500 | -0.77% |
| 29 Jan 2024 | 599.60 | 610.00 | 625.00 | 590.00 | 19250 | -3.12% |
| 25 Jan 2024 | 618.90 | 611.10 | 625.00 | 611.10 | 5000 | 0.47% |
| 24 Jan 2024 | 616.00 | 620.00 | 625.00 | 615.00 | 8750 | -0.59% |
| 23 Jan 2024 | 619.65 | 625.10 | 649.00 | 612.50 | 13250 | -4.08% |
| 20 Jan 2024 | 646.00 | 633.40 | 665.00 | 633.40 | 5500 | -1.34% |
| 19 Jan 2024 | 654.75 | 635.00 | 666.00 | 620.00 | 11000 | 3.57% |
| 18 Jan 2024 | 632.20 | 615.00 | 635.90 | 615.00 | 3750 | 1.05% |
| 17 Jan 2024 | 625.60 | 625.10 | 640.00 | 608.35 | 8000 | -0.69% |
| 16 Jan 2024 | 629.95 | 649.00 | 649.00 | 625.00 | 9000 | -0.61% |
| 15 Jan 2024 | 633.80 | 650.00 | 668.00 | 630.00 | 9750 | -1.30% |
| 12 Jan 2024 | 642.15 | 660.00 | 675.00 | 639.95 | 8250 | -2.41% |
| 11 Jan 2024 | 658.00 | 660.00 | 669.00 | 636.80 | 8000 | -0.30% |
| 10 Jan 2024 | 660.00 | 674.95 | 674.95 | 655.00 | 8250 | 0.24% |
| 09 Jan 2024 | 658.45 | 689.00 | 689.00 | 650.10 | 10750 | 1.18% |
| 08 Jan 2024 | 650.75 | 630.80 | 652.00 | 630.80 | 11500 | 3.16% |
| 05 Jan 2024 | 630.80 | 626.30 | 635.00 | 626.30 | 6000 | 0.80% |
| 04 Jan 2024 | 625.80 | 614.15 | 640.00 | 614.15 | 11750 | 0.82% |
| 03 Jan 2024 | 620.70 | 618.35 | 621.95 | 611.00 | 3500 | 0.38% |
| 02 Jan 2024 | 618.35 | 616.00 | 626.00 | 603.55 | 4250 | -1.06% |
| 01 Jan 2024 | 625.00 | 611.00 | 630.00 | 611.00 | 8500 | 1.01% |
| 29 Dec 2023 | 618.75 | 602.00 | 630.00 | 602.00 | 7500 | 2.78% |
| 28 Dec 2023 | 602.00 | 606.55 | 611.90 | 592.30 | 12000 | -0.75% |
| 27 Dec 2023 | 606.55 | 649.00 | 649.00 | 596.00 | 23250 | -4.28% |
| 26 Dec 2023 | 633.65 | 640.00 | 649.95 | 630.00 | 4750 | -2.91% |
| 22 Dec 2023 | 652.65 | 639.00 | 654.00 | 639.00 | 9500 | 4.32% |
| 21 Dec 2023 | 625.65 | 620.00 | 633.95 | 610.00 | 15250 | 0.36% |
| 20 Dec 2023 | 623.40 | 674.00 | 675.00 | 615.00 | 37250 | -6.26% |
| 19 Dec 2023 | 665.00 | 661.05 | 673.00 | 661.05 | 8500 | 1.24% |
| 18 Dec 2023 | 656.85 | 651.00 | 661.05 | 651.00 | 11250 | -0.14% |
| 15 Dec 2023 | 657.75 | 665.00 | 674.00 | 650.00 | 8750 | 0.80% |
| 14 Dec 2023 | 652.55 | 665.00 | 669.00 | 641.00 | 19000 | 1.00% |
| 13 Dec 2023 | 646.10 | 678.00 | 678.00 | 640.15 | 18500 | -4.27% |
| 12 Dec 2023 | 674.90 | 698.00 | 698.95 | 671.00 | 10750 | -2.44% |
| 11 Dec 2023 | 691.80 | 725.00 | 725.00 | 685.00 | 21250 | -3.92% |
| 08 Dec 2023 | 720.00 | 721.10 | 730.00 | 708.75 | 20750 | 1.59% |
| 07 Dec 2023 | 708.75 | 687.00 | 714.00 | 684.00 | 20000 | 4.01% |
| 06 Dec 2023 | 681.40 | 700.00 | 711.00 | 672.05 | 22250 | -1.02% |
| 05 Dec 2023 | 688.40 | 686.00 | 710.00 | 668.00 | 34750 | 1.74% |
| 04 Dec 2023 | 676.60 | 630.00 | 712.00 | 629.90 | 85250 | 9.06% |
| 01 Dec 2023 | 620.40 | 615.00 | 625.00 | 605.00 | 11500 | 2.19% |
| 30 Nov 2023 | 607.10 | 625.00 | 628.95 | 607.00 | 17500 | -2.21% |
| 29 Nov 2023 | 620.85 | 612.00 | 625.00 | 600.05 | 20750 | 4.43% |
| 28 Nov 2023 | 594.50 | 608.95 | 610.00 | 594.00 | 5500 | -0.08% |
| 24 Nov 2023 | 595.00 | 598.00 | 600.00 | 592.00 | 7500 | -0.66% |
| 23 Nov 2023 | 598.95 | 600.00 | 605.00 | 591.20 | 8750 | -1.07% |
| 22 Nov 2023 | 605.45 | 619.00 | 619.00 | 587.00 | 11000 | -2.17% |
| 21 Nov 2023 | 618.85 | 605.00 | 622.35 | 604.00 | 15500 | 1.17% |
| 20 Nov 2023 | 611.70 | 598.95 | 620.10 | 585.10 | 32750 | 4.23% |
| 17 Nov 2023 | 586.90 | 592.00 | 601.00 | 581.00 | 31250 | -1.54% |
| 16 Nov 2023 | 596.05 | 610.05 | 615.00 | 584.50 | 30250 | -1.64% |
| 15 Nov 2023 | 606.00 | 623.95 | 624.40 | 604.20 | 22500 | -0.87% |
| 13 Nov 2023 | 611.30 | 635.00 | 635.00 | 607.00 | 22750 | -1.78% |
| 12 Nov 2023 | 622.40 | 619.00 | 638.30 | 608.25 | 25500 | 5.22% |
| 10 Nov 2023 | 591.55 | 560.00 | 617.95 | 560.00 | 57500 | 5.85% |
| 09 Nov 2023 | 558.85 | 590.00 | 597.95 | 553.50 | 35000 | -2.88% |
| 08 Nov 2023 | 575.40 | 508.00 | 589.95 | 508.00 | 155750 | 15.59% |
| 07 Nov 2023 | 497.80 | 514.00 | 514.00 | 491.00 | 35250 | -0.65% |
| 06 Nov 2023 | 501.05 | 525.90 | 526.00 | 495.00 | 69000 | -1.51% |
| 03 Nov 2023 | 508.75 | 521.70 | 521.70 | 506.65 | 22250 | -0.85% |
| 02 Nov 2023 | 513.10 | 518.30 | 525.10 | 500.00 | 30250 | 1.14% |
| 01 Nov 2023 | 507.30 | 496.00 | 534.95 | 492.00 | 87500 | 4.18% |
| 31 Oct 2023 | 486.95 | 490.00 | 490.00 | 470.05 | 25000 | 0.74% |
| 30 Oct 2023 | 483.35 | 477.95 | 494.75 | 477.95 | 52500 | 3.67% |
| 27 Oct 2023 | 466.25 | 478.80 | 478.80 | 465.05 | 26000 | 1.66% |
| 26 Oct 2023 | 458.65 | 455.10 | 460.00 | 449.00 | 27000 | 1.10% |
| 25 Oct 2023 | 453.65 | 474.00 | 487.00 | 453.65 | 25000 | -1.38% |
| 23 Oct 2023 | 460.00 | 489.10 | 489.10 | 457.60 | 29000 | -5.54% |
| 20 Oct 2023 | 487.00 | 503.95 | 503.95 | 487.00 | 10000 | 0.20% |
| 19 Oct 2023 | 486.05 | 482.60 | 500.00 | 482.60 | 17000 | -1.38% |
| 18 Oct 2023 | 492.85 | 530.50 | 530.50 | 483.30 | 53000 | -7.04% |
| 17 Oct 2023 | 530.15 | 556.55 | 574.00 | 523.00 | 106000 | -1.17% |
| 16 Oct 2023 | 536.45 | 501.95 | 543.00 | 482.05 | 135000 | 9.20% |
| 13 Oct 2023 | 491.25 | 480.00 | 497.00 | 450.00 | 49000 | 2.34% |
| 12 Oct 2023 | 480.00 | 475.00 | 491.50 | 475.00 | 37000 | 1.91% |
| 11 Oct 2023 | 471.00 | 470.00 | 493.75 | 470.00 | 37000 | 2.03% |
| 10 Oct 2023 | 461.65 | 433.00 | 473.00 | 433.00 | 53000 | 8.11% |
| 09 Oct 2023 | 427.00 | 430.90 | 430.90 | 427.00 | 5000 | -1.31% |
| 06 Oct 2023 | 432.65 | 456.95 | 456.95 | 425.95 | 11000 | 3.13% |
| 05 Oct 2023 | 419.50 | 419.90 | 423.00 | 417.00 | 8000 | -1.64% |
| 04 Oct 2023 | 426.50 | 433.00 | 433.00 | 420.00 | 17000 | -2.85% |
| 03 Oct 2023 | 439.00 | 433.00 | 443.00 | 417.05 | 24000 | 3.23% |
| 29 Sep 2023 | 425.25 | 425.00 | 432.00 | 424.00 | 8000 | 0.07% |
| 28 Sep 2023 | 424.95 | 443.10 | 443.10 | 422.10 | 42000 | 0.22% |
| 27 Sep 2023 | 424.00 | 396.00 | 425.90 | 395.00 | 49000 | 9.75% |
| 26 Sep 2023 | 386.35 | 406.00 | 407.00 | 382.80 | 161000 | -9.49% |
| 25 Sep 2023 | 426.85 | 430.00 | 434.45 | 424.30 | 9000 | -0.73% |
| 22 Sep 2023 | 430.00 | 435.00 | 435.00 | 430.00 | 38000 | -0.23% |
| 21 Sep 2023 | 431.00 | 450.00 | 450.00 | 430.15 | 128000 | -3.92% |
| 20 Sep 2023 | 448.60 | 449.75 | 450.00 | 430.05 | 25000 | -0.96% |
| 18 Sep 2023 | 452.95 | 450.00 | 452.95 | 450.00 | 2000 | 0.66% |
| 15 Sep 2023 | 450.00 | 450.05 | 454.45 | 450.00 | 14000 | -0.06% |
| 14 Sep 2023 | 450.25 | 453.50 | 453.50 | 450.00 | 10000 | -1.74% |
| 13 Sep 2023 | 458.20 | 450.00 | 460.00 | 442.00 | 63000 | 1.82% |
| 12 Sep 2023 | 450.00 | 453.60 | 458.90 | 449.00 | 49000 | -2.17% |
| 11 Sep 2023 | 460.00 | 470.00 | 470.00 | 451.10 | 24000 | -2.13% |
| 08 Sep 2023 | 470.00 | 478.00 | 478.00 | 469.60 | 10000 | -1.67% |
| 07 Sep 2023 | 478.00 | 488.90 | 489.00 | 477.00 | 11000 | -3.04% |
| 06 Sep 2023 | 493.00 | 498.00 | 499.00 | 487.00 | 12000 | 0.51% |
| 05 Sep 2023 | 490.50 | 497.95 | 501.00 | 490.00 | 19000 | 1.07% |
| 04 Sep 2023 | 485.30 | 499.95 | 505.00 | 485.30 | 21000 | -1.67% |
| 01 Sep 2023 | 493.55 | 490.00 | 504.00 | 490.00 | 12000 | 0.33% |
| 31 Aug 2023 | 491.95 | 486.20 | 508.50 | 486.20 | 16000 | -2.73% |
| 30 Aug 2023 | 505.75 | 519.00 | 553.90 | 500.00 | 77000 | -1.10% |
| 29 Aug 2023 | 511.35 | 458.00 | 515.00 | 458.00 | 201000 | 10.89% |
| 28 Aug 2023 | 461.15 | 460.00 | 464.65 | 454.05 | 19000 | 2.14% |
| 25 Aug 2023 | 451.50 | 455.10 | 455.10 | 449.00 | 34000 | 0.11% |
| 24 Aug 2023 | 451.00 | 464.00 | 464.00 | 450.00 | 21000 | -2.22% |
| 23 Aug 2023 | 461.25 | 460.00 | 471.85 | 456.25 | 21000 | 0.84% |
| 22 Aug 2023 | 457.40 | 467.00 | 467.00 | 455.00 | 9000 | 0.09% |
| 21 Aug 2023 | 457.00 | 457.55 | 461.50 | 457.00 | 7000 | -0.12% |
| 18 Aug 2023 | 457.55 | 451.00 | 461.90 | 450.00 | 30000 | 0.85% |
| 17 Aug 2023 | 453.70 | 457.00 | 465.00 | 452.15 | 21000 | -2.99% |
| 16 Aug 2023 | 467.70 | 471.50 | 476.00 | 453.15 | 28000 | 1.26% |
| 14 Aug 2023 | 461.90 | 451.30 | 465.00 | 450.05 | 15000 | -1.59% |
| 11 Aug 2023 | 469.35 | 486.95 | 486.95 | 461.00 | 30000 | -2.05% |
| 10 Aug 2023 | 479.15 | 446.00 | 490.00 | 443.00 | 88000 | 8.05% |
| 09 Aug 2023 | 443.45 | 436.00 | 448.80 | 427.00 | 24000 | 2.66% |
| 08 Aug 2023 | 431.95 | 440.00 | 440.00 | 421.10 | 44000 | -2.13% |
| 07 Aug 2023 | 441.35 | 468.95 | 475.00 | 437.05 | 58000 | -5.89% |
| 04 Aug 2023 | 468.95 | 466.95 | 488.00 | 463.50 | 99000 | 6.15% |
| 03 Aug 2023 | 441.80 | 419.40 | 453.00 | 416.00 | 217000 | 7.97% |
| 02 Aug 2023 | 409.20 | 383.00 | 426.60 | 383.00 | 186000 | 8.97% |
| 01 Aug 2023 | 375.50 | 385.90 | 386.00 | 375.00 | 150000 | -1.48% |
| 31 Jul 2023 | 381.15 | 387.00 | 389.80 | 381.00 | 49000 | 0.26% |
| 28 Jul 2023 | 380.15 | 380.00 | 382.50 | 370.00 | 37000 | 0.57% |
| 27 Jul 2023 | 378.00 | 380.00 | 386.90 | 373.05 | 39000 | -1.22% |
| 26 Jul 2023 | 382.65 | 394.45 | 394.45 | 378.10 | 32000 | -1.10% |
| 25 Jul 2023 | 386.90 | 395.60 | 398.00 | 382.00 | 72000 | 0.66% |
| 24 Jul 2023 | 384.35 | 359.00 | 389.50 | 357.05 | 128000 | 6.51% |
| 21 Jul 2023 | 360.85 | 366.60 | 370.00 | 359.50 | 26000 | -1.78% |
| 20 Jul 2023 | 367.40 | 391.00 | 392.75 | 366.50 | 54000 | -6.06% |
| 19 Jul 2023 | 391.10 | 402.00 | 404.00 | 383.10 | 89000 | -0.46% |
| 18 Jul 2023 | 392.90 | 395.95 | 399.70 | 390.00 | 41000 | 0.78% |
| 17 Jul 2023 | 389.85 | 402.95 | 402.95 | 388.00 | 45000 | -1.29% |
| 14 Jul 2023 | 394.95 | 374.00 | 401.60 | 374.00 | 67000 | 6.24% |
| 13 Jul 2023 | 371.75 | 393.00 | 393.00 | 369.00 | 39000 | -3.14% |
| 12 Jul 2023 | 383.80 | 397.95 | 400.00 | 380.20 | 62000 | -1.11% |
| 11 Jul 2023 | 388.10 | 379.00 | 401.00 | 379.00 | 80000 | 3.11% |
| 10 Jul 2023 | 376.40 | 378.10 | 379.90 | 369.20 | 26000 | 1.55% |
| 07 Jul 2023 | 370.65 | 374.00 | 376.90 | 368.00 | 28000 | 0.87% |
| 06 Jul 2023 | 367.45 | 376.80 | 377.00 | 365.00 | 80000 | -1.26% |
| 05 Jul 2023 | 372.15 | 379.00 | 393.50 | 370.00 | 126000 | -1.78% |
| 04 Jul 2023 | 378.90 | 412.50 | 422.00 | 370.00 | 290000 | -3.43% |
| 03 Jul 2023 | 392.35 | 358.95 | 393.40 | 343.90 | 551000 | 19.67% |
| 30 Jun 2023 | 327.85 | 291.25 | 344.90 | 290.00 | 578000 | 13.05% |
| 28 Jun 2023 | 290.00 | 305.00 | 305.00 | 280.10 | 52000 | -4.61% |
| 27 Jun 2023 | 304.00 | 307.70 | 314.85 | 304.00 | 18000 | -1.12% |
| 26 Jun 2023 | 307.45 | 303.45 | 309.70 | 301.00 | 22000 | 1.32% |
| 23 Jun 2023 | 303.45 | 297.00 | 308.70 | 287.00 | 273000 | 4.96% |
| 22 Jun 2023 | 289.10 | 276.10 | 299.70 | 276.10 | 306000 | 5.45% |
| 21 Jun 2023 | 274.15 | 250.50 | 277.95 | 250.50 | 109000 | 9.66% |
| 20 Jun 2023 | 250.00 | 250.00 | 253.45 | 243.05 | 28000 | 0.87% |
| 19 Jun 2023 | 247.85 | 245.00 | 252.00 | 237.00 | 62000 | 0.85% |
| 16 Jun 2023 | 245.75 | 255.40 | 255.50 | 244.00 | 134000 | -4.08% |
| 15 Jun 2023 | 256.20 | 244.00 | 256.20 | 240.00 | 123000 | 5.00% |
| 14 Jun 2023 | 244.00 | 244.95 | 244.95 | 238.25 | 42000 | -2.69% |
| 13 Jun 2023 | 250.75 | 258.85 | 258.85 | 245.25 | 126000 | 1.70% |
| 12 Jun 2023 | 246.55 | 239.00 | 246.55 | 235.00 | 98000 | 4.98% |
| 09 Jun 2023 | 234.85 | 226.95 | 236.40 | 216.10 | 121000 | 4.31% |
| 08 Jun 2023 | 225.15 | 220.40 | 231.00 | 220.40 | 191000 | -2.95% |
| 07 Jun 2023 | 232.00 | 235.00 | 248.00 | 232.00 | 204000 | -5.00% |
| 06 Jun 2023 | 244.20 | 239.00 | 244.20 | 221.00 | 777000 | 4.99% |
| 05 Jun 2023 | 232.60 | 232.60 | 232.60 | 232.60 | 183000 | 4.99% |
