EMSLIMITED Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 447.60 | 451.00 | 451.00 | 441.60 | 124767 | -0.06% |
| 18 Dec 2025 | 447.85 | 446.70 | 450.90 | 439.00 | 149280 | 0.26% |
| 17 Dec 2025 | 446.70 | 439.00 | 463.95 | 428.00 | 463867 | 1.80% |
| 16 Dec 2025 | 438.80 | 424.00 | 446.60 | 419.05 | 336041 | 3.25% |
| 15 Dec 2025 | 425.00 | 417.90 | 431.50 | 411.00 | 191963 | 2.87% |
| 12 Dec 2025 | 413.15 | 412.75 | 416.75 | 410.00 | 90422 | 1.11% |
| 11 Dec 2025 | 408.60 | 408.20 | 411.95 | 404.00 | 102498 | -0.49% |
| 10 Dec 2025 | 410.60 | 416.00 | 421.95 | 405.65 | 85939 | -0.92% |
| 09 Dec 2025 | 414.40 | 404.75 | 418.90 | 396.15 | 154011 | 2.38% |
| 08 Dec 2025 | 404.75 | 413.95 | 416.55 | 398.50 | 180134 | -2.22% |
| 05 Dec 2025 | 413.95 | 426.80 | 430.10 | 405.90 | 218149 | -3.25% |
| 04 Dec 2025 | 427.85 | 427.80 | 439.65 | 421.90 | 146858 | 0.01% |
| 03 Dec 2025 | 427.80 | 427.70 | 440.95 | 421.50 | 217445 | 0.71% |
| 02 Dec 2025 | 424.80 | 432.65 | 432.65 | 422.00 | 110536 | -1.81% |
| 01 Dec 2025 | 432.65 | 438.40 | 443.50 | 430.70 | 84569 | -1.31% |
| 28 Nov 2025 | 438.40 | 441.00 | 444.85 | 435.90 | 123363 | -0.63% |
| 27 Nov 2025 | 441.20 | 446.25 | 451.55 | 439.80 | 103209 | -1.31% |
| 26 Nov 2025 | 447.05 | 438.65 | 448.50 | 438.65 | 102134 | 1.91% |
| 25 Nov 2025 | 438.65 | 434.95 | 445.05 | 433.00 | 131363 | 1.48% |
| 24 Nov 2025 | 432.25 | 452.10 | 454.05 | 429.00 | 318733 | -4.80% |
| 21 Nov 2025 | 454.05 | 459.10 | 461.10 | 452.00 | 115602 | -1.10% |
| 20 Nov 2025 | 459.10 | 466.45 | 466.45 | 458.05 | 70408 | -0.44% |
| 19 Nov 2025 | 461.15 | 460.00 | 467.95 | 458.05 | 146114 | -0.12% |
| 18 Nov 2025 | 461.70 | 467.95 | 467.95 | 457.00 | 218847 | -1.42% |
| 17 Nov 2025 | 468.35 | 473.45 | 481.00 | 462.65 | 410559 | -3.32% |
| 14 Nov 2025 | 484.45 | 481.00 | 498.00 | 475.35 | 133758 | 1.68% |
| 13 Nov 2025 | 476.45 | 483.00 | 490.00 | 475.00 | 151192 | -1.19% |
| 12 Nov 2025 | 482.20 | 495.50 | 495.50 | 479.40 | 147933 | -1.31% |
| 11 Nov 2025 | 488.60 | 484.00 | 504.00 | 476.50 | 193131 | 1.26% |
| 10 Nov 2025 | 482.50 | 510.50 | 511.95 | 479.05 | 239188 | -5.48% |
| 07 Nov 2025 | 510.50 | 471.00 | 517.25 | 461.40 | 608292 | 7.48% |
| 06 Nov 2025 | 474.95 | 498.00 | 503.30 | 471.00 | 459078 | -5.54% |
| 04 Nov 2025 | 502.80 | 522.25 | 527.95 | 500.00 | 238459 | -3.78% |
| 03 Nov 2025 | 522.55 | 529.00 | 532.00 | 522.00 | 73528 | -1.08% |
| 31 Oct 2025 | 528.25 | 534.10 | 537.35 | 527.00 | 56448 | -1.09% |
| 30 Oct 2025 | 534.05 | 540.00 | 545.00 | 532.00 | 92916 | -0.04% |
| 29 Oct 2025 | 534.25 | 522.00 | 538.60 | 522.00 | 192132 | 2.37% |
| 28 Oct 2025 | 521.90 | 530.60 | 533.10 | 517.30 | 235565 | -1.61% |
| 27 Oct 2025 | 530.45 | 533.40 | 540.00 | 530.05 | 94312 | -0.55% |
| 24 Oct 2025 | 533.40 | 535.95 | 539.00 | 532.00 | 62911 | -0.48% |
| 23 Oct 2025 | 535.95 | 538.95 | 543.30 | 533.10 | 71365 | -0.21% |
| 21 Oct 2025 | 537.10 | 533.50 | 542.15 | 533.50 | 37767 | 0.67% |
| 20 Oct 2025 | 533.50 | 534.90 | 535.85 | 531.00 | 67634 | 0.22% |
| 17 Oct 2025 | 532.35 | 542.05 | 551.00 | 530.20 | 161929 | -0.98% |
| 16 Oct 2025 | 537.60 | 538.90 | 551.95 | 529.75 | 267124 | 0.96% |
| 15 Oct 2025 | 532.50 | 541.30 | 545.45 | 530.20 | 131798 | -0.64% |
| 14 Oct 2025 | 535.95 | 544.25 | 549.85 | 535.00 | 78466 | -1.46% |
| 13 Oct 2025 | 543.90 | 545.10 | 548.10 | 542.85 | 78245 | -1.07% |
| 10 Oct 2025 | 549.80 | 544.10 | 559.20 | 544.10 | 103164 | 0.93% |
| 09 Oct 2025 | 544.75 | 550.30 | 556.50 | 541.90 | 91449 | -1.48% |
| 08 Oct 2025 | 552.95 | 554.00 | 556.70 | 546.00 | 72210 | 0.18% |
| 07 Oct 2025 | 551.95 | 557.00 | 557.00 | 547.35 | 103842 | -0.96% |
| 06 Oct 2025 | 557.30 | 569.70 | 576.90 | 550.00 | 192912 | -2.21% |
| 03 Oct 2025 | 569.90 | 548.40 | 574.40 | 548.35 | 185531 | 4.07% |
| 01 Oct 2025 | 547.60 | 542.80 | 553.05 | 540.00 | 84607 | 0.79% |
| 30 Sep 2025 | 543.30 | 541.50 | 549.00 | 537.05 | 62094 | 0.25% |
| 29 Sep 2025 | 541.95 | 546.00 | 550.00 | 539.05 | 93870 | -0.51% |
| 26 Sep 2025 | 544.75 | 561.00 | 564.50 | 541.65 | 108051 | -2.99% |
| 25 Sep 2025 | 561.55 | 569.00 | 571.00 | 560.00 | 81649 | -1.53% |
| 24 Sep 2025 | 570.30 | 577.00 | 577.00 | 568.15 | 113412 | -1.32% |
| 23 Sep 2025 | 577.95 | 579.85 | 582.65 | 571.30 | 111993 | -0.33% |
| 22 Sep 2025 | 579.85 | 576.10 | 589.00 | 575.15 | 151426 | 0.89% |
| 19 Sep 2025 | 574.75 | 582.00 | 585.00 | 572.00 | 86520 | -1.56% |
| 18 Sep 2025 | 583.85 | 587.30 | 589.90 | 576.25 | 116840 | 0.35% |
| 17 Sep 2025 | 581.80 | 572.00 | 585.00 | 570.90 | 215955 | 2.56% |
| 16 Sep 2025 | 567.30 | 566.00 | 575.55 | 565.00 | 127479 | 0.61% |
| 15 Sep 2025 | 563.85 | 556.60 | 566.75 | 555.50 | 121659 | 1.30% |
| 12 Sep 2025 | 556.60 | 564.00 | 565.95 | 554.00 | 76814 | -0.29% |
| 11 Sep 2025 | 558.20 | 569.00 | 572.65 | 556.20 | 91104 | -1.40% |
| 10 Sep 2025 | 566.15 | 567.00 | 581.00 | 564.55 | 104688 | -0.02% |
| 09 Sep 2025 | 566.25 | 577.00 | 577.15 | 562.60 | 104816 | -1.22% |
| 08 Sep 2025 | 573.25 | 580.00 | 593.85 | 570.90 | 314057 | -0.34% |
| 05 Sep 2025 | 575.20 | 536.00 | 589.00 | 534.10 | 1254231 | 7.33% |
| 04 Sep 2025 | 535.90 | 546.00 | 546.65 | 535.00 | 106906 | -1.19% |
| 03 Sep 2025 | 542.35 | 535.00 | 545.40 | 533.45 | 104526 | 1.72% |
| 02 Sep 2025 | 533.20 | 535.00 | 544.50 | 528.05 | 185964 | 0.31% |
| 01 Sep 2025 | 531.55 | 531.00 | 537.95 | 530.35 | 95374 | 0.14% |
| 29 Aug 2025 | 530.80 | 530.25 | 543.50 | 530.00 | 98742 | -0.23% |
| 28 Aug 2025 | 532.00 | 543.55 | 546.00 | 530.00 | 170446 | -2.61% |
| 26 Aug 2025 | 546.25 | 545.00 | 551.75 | 540.00 | 143854 | -0.04% |
| 25 Aug 2025 | 546.45 | 560.00 | 560.70 | 542.80 | 162397 | -1.88% |
| 22 Aug 2025 | 556.90 | 555.00 | 559.45 | 552.00 | 63984 | 0.04% |
| 21 Aug 2025 | 556.70 | 563.00 | 567.00 | 555.20 | 118494 | -0.58% |
| 20 Aug 2025 | 559.95 | 551.00 | 564.45 | 551.00 | 152541 | 1.50% |
| 19 Aug 2025 | 551.65 | 558.00 | 560.70 | 548.30 | 190720 | -0.85% |
| 18 Aug 2025 | 556.40 | 564.75 | 564.90 | 554.10 | 181943 | 0.97% |
| 14 Aug 2025 | 551.05 | 552.60 | 560.35 | 548.05 | 141846 | -0.26% |
| 13 Aug 2025 | 552.50 | 560.00 | 571.15 | 551.00 | 394672 | -4.80% |
| 12 Aug 2025 | 580.35 | 576.70 | 585.95 | 576.70 | 72441 | 0.70% |
| 11 Aug 2025 | 576.30 | 581.95 | 588.00 | 573.20 | 127175 | -0.77% |
| 08 Aug 2025 | 580.75 | 590.05 | 597.05 | 580.05 | 101706 | -1.50% |
| 07 Aug 2025 | 589.60 | 593.00 | 599.00 | 582.05 | 134713 | -1.80% |
| 06 Aug 2025 | 600.40 | 606.10 | 608.70 | 585.25 | 193372 | -0.77% |
| 05 Aug 2025 | 605.05 | 615.00 | 617.05 | 602.60 | 84989 | -0.93% |
| 04 Aug 2025 | 610.75 | 606.00 | 614.00 | 600.05 | 137469 | 0.67% |
| 01 Aug 2025 | 606.70 | 601.65 | 611.50 | 598.75 | 162320 | 0.71% |
| 31 Jul 2025 | 602.40 | 606.00 | 608.10 | 598.00 | 133757 | -0.95% |
| 30 Jul 2025 | 608.20 | 613.55 | 618.90 | 606.10 | 77697 | -0.79% |
| 29 Jul 2025 | 613.05 | 604.35 | 616.00 | 602.05 | 124445 | 0.48% |
| 28 Jul 2025 | 610.15 | 621.40 | 623.40 | 603.95 | 165300 | -1.87% |
| 25 Jul 2025 | 621.80 | 627.50 | 631.00 | 616.95 | 127586 | -1.62% |
| 24 Jul 2025 | 632.05 | 624.40 | 638.00 | 621.65 | 177950 | 1.48% |
| 23 Jul 2025 | 622.85 | 633.00 | 634.60 | 619.95 | 179004 | -1.39% |
| 22 Jul 2025 | 631.60 | 650.00 | 652.00 | 629.15 | 342353 | -2.40% |
| 21 Jul 2025 | 647.15 | 640.00 | 655.00 | 640.00 | 789799 | 2.07% |
| 18 Jul 2025 | 634.00 | 613.60 | 643.00 | 612.85 | 1521088 | 3.78% |
| 17 Jul 2025 | 610.90 | 610.85 | 618.50 | 609.00 | 116221 | 0.31% |
| 16 Jul 2025 | 609.00 | 613.40 | 619.90 | 600.00 | 131459 | -0.75% |
| 15 Jul 2025 | 613.60 | 604.05 | 617.35 | 604.00 | 162298 | 1.62% |
| 14 Jul 2025 | 603.80 | 604.00 | 608.45 | 600.10 | 172044 | -0.07% |
| 11 Jul 2025 | 604.25 | 598.25 | 611.00 | 598.25 | 208611 | 0.37% |
| 10 Jul 2025 | 602.00 | 600.00 | 610.85 | 598.05 | 125793 | 0.17% |
| 09 Jul 2025 | 600.95 | 600.00 | 609.15 | 597.30 | 122412 | 0.39% |
| 08 Jul 2025 | 598.60 | 608.40 | 612.00 | 594.00 | 190159 | -1.75% |
| 07 Jul 2025 | 609.25 | 606.10 | 613.45 | 605.95 | 113574 | -0.07% |
| 04 Jul 2025 | 609.65 | 607.90 | 623.45 | 607.00 | 230826 | 0.38% |
| 03 Jul 2025 | 607.35 | 611.00 | 612.10 | 603.90 | 121334 | -0.35% |
| 02 Jul 2025 | 609.50 | 613.50 | 616.95 | 603.55 | 187263 | -0.88% |
| 01 Jul 2025 | 614.90 | 626.20 | 627.90 | 612.00 | 177358 | -1.28% |
| 30 Jun 2025 | 622.85 | 628.85 | 632.60 | 616.40 | 204443 | -0.61% |
| 27 Jun 2025 | 626.70 | 630.00 | 639.80 | 624.00 | 410549 | -0.25% |
| 26 Jun 2025 | 628.25 | 628.00 | 633.75 | 624.00 | 305065 | 0.11% |
| 25 Jun 2025 | 627.55 | 619.00 | 639.70 | 616.00 | 1077100 | 2.66% |
| 24 Jun 2025 | 611.30 | 592.95 | 616.80 | 587.95 | 1108124 | 4.39% |
| 23 Jun 2025 | 585.60 | 582.95 | 591.95 | 581.45 | 243722 | 0.78% |
| 20 Jun 2025 | 581.05 | 578.95 | 589.70 | 577.10 | 133279 | 0.40% |
| 19 Jun 2025 | 578.75 | 589.70 | 593.75 | 577.00 | 164331 | -1.88% |
| 18 Jun 2025 | 589.85 | 610.00 | 610.00 | 584.65 | 479591 | -1.36% |
| 17 Jun 2025 | 598.00 | 597.00 | 607.15 | 593.95 | 324877 | 0.29% |
| 16 Jun 2025 | 596.25 | 576.95 | 599.00 | 567.70 | 291795 | 2.93% |
| 13 Jun 2025 | 579.25 | 570.00 | 581.55 | 569.05 | 203875 | -0.62% |
| 12 Jun 2025 | 582.85 | 586.10 | 595.00 | 580.25 | 170794 | -0.89% |
| 11 Jun 2025 | 588.10 | 596.00 | 599.95 | 586.00 | 241377 | -0.69% |
| 10 Jun 2025 | 592.20 | 596.20 | 602.45 | 591.35 | 187228 | -0.66% |
| 09 Jun 2025 | 596.15 | 604.95 | 610.95 | 593.10 | 327553 | -1.04% |
| 06 Jun 2025 | 602.40 | 609.80 | 613.00 | 597.45 | 241108 | -0.31% |
| 05 Jun 2025 | 604.25 | 583.70 | 609.80 | 581.80 | 673786 | 4.23% |
| 04 Jun 2025 | 579.75 | 583.00 | 595.95 | 579.00 | 292134 | 0.02% |
| 03 Jun 2025 | 579.65 | 583.00 | 589.00 | 578.80 | 247227 | -0.05% |
| 02 Jun 2025 | 579.95 | 595.00 | 597.95 | 575.95 | 627703 | -2.95% |
| 30 May 2025 | 597.60 | 605.15 | 609.90 | 595.10 | 397155 | -0.79% |
| 29 May 2025 | 602.35 | 629.90 | 643.40 | 597.00 | 1361805 | -8.67% |
| 28 May 2025 | 659.50 | 677.85 | 682.85 | 656.00 | 267247 | -2.35% |
| 27 May 2025 | 675.35 | 670.90 | 677.95 | 664.50 | 260316 | 1.23% |
| 26 May 2025 | 667.15 | 656.00 | 670.00 | 649.00 | 326142 | 2.47% |
| 23 May 2025 | 651.10 | 643.00 | 664.30 | 635.85 | 296792 | 1.24% |
| 22 May 2025 | 643.15 | 631.00 | 653.85 | 631.00 | 240625 | 1.40% |
| 21 May 2025 | 634.30 | 637.10 | 644.80 | 629.90 | 167576 | -0.44% |
| 20 May 2025 | 637.10 | 642.50 | 655.20 | 630.10 | 364432 | 0.28% |
| 19 May 2025 | 635.35 | 645.00 | 655.80 | 632.00 | 298514 | -0.37% |
| 16 May 2025 | 637.70 | 618.00 | 645.55 | 614.00 | 554257 | 4.14% |
| 15 May 2025 | 612.35 | 607.05 | 619.90 | 600.75 | 357527 | 0.92% |
| 14 May 2025 | 606.75 | 614.50 | 617.00 | 601.25 | 185004 | -0.78% |
| 13 May 2025 | 611.55 | 606.00 | 617.20 | 604.00 | 159228 | 1.37% |
| 12 May 2025 | 603.30 | 588.00 | 609.80 | 588.00 | 278608 | 6.59% |
| 09 May 2025 | 566.00 | 549.30 | 572.00 | 549.30 | 236324 | -1.81% |
| 08 May 2025 | 576.45 | 589.00 | 604.20 | 563.25 | 194827 | -1.32% |
| 07 May 2025 | 584.15 | 575.20 | 590.30 | 573.35 | 244688 | -0.38% |
| 06 May 2025 | 586.35 | 603.75 | 611.60 | 578.60 | 176066 | -3.34% |
| 05 May 2025 | 606.60 | 600.00 | 608.90 | 585.55 | 158812 | 2.28% |
| 02 May 2025 | 593.10 | 595.00 | 608.90 | 590.00 | 151429 | -0.84% |
| 30 Apr 2025 | 598.10 | 623.85 | 623.85 | 591.80 | 223023 | -3.18% |
| 29 Apr 2025 | 617.75 | 641.00 | 650.00 | 613.00 | 292736 | -3.38% |
| 28 Apr 2025 | 639.35 | 640.20 | 653.95 | 629.90 | 338458 | -2.52% |
| 25 Apr 2025 | 655.90 | 660.00 | 681.00 | 643.00 | 430377 | -0.81% |
| 24 Apr 2025 | 661.25 | 674.00 | 674.95 | 658.25 | 121430 | -1.75% |
| 23 Apr 2025 | 673.00 | 685.00 | 695.40 | 661.00 | 412805 | -0.36% |
| 22 Apr 2025 | 675.45 | 662.80 | 682.50 | 648.55 | 629692 | 2.43% |
| 21 Apr 2025 | 659.40 | 666.00 | 677.35 | 655.05 | 328268 | -0.24% |
| 17 Apr 2025 | 661.00 | 671.95 | 672.45 | 657.50 | 135756 | -1.43% |
| 16 Apr 2025 | 670.60 | 666.00 | 677.00 | 657.85 | 174723 | 1.27% |
| 15 Apr 2025 | 662.20 | 669.95 | 669.95 | 653.00 | 172263 | 2.60% |
| 11 Apr 2025 | 645.40 | 641.00 | 652.10 | 634.40 | 187258 | 3.14% |
| 09 Apr 2025 | 625.75 | 630.00 | 630.05 | 617.30 | 130732 | -0.89% |
| 08 Apr 2025 | 631.40 | 642.00 | 650.65 | 625.20 | 219854 | 0.17% |
| 07 Apr 2025 | 630.35 | 535.05 | 636.00 | 535.05 | 522068 | -0.52% |
| 04 Apr 2025 | 633.65 | 655.00 | 655.70 | 620.10 | 258370 | -3.35% |
| 03 Apr 2025 | 655.60 | 629.95 | 660.00 | 625.10 | 235536 | 3.10% |
| 02 Apr 2025 | 635.90 | 630.85 | 640.00 | 617.95 | 206389 | 0.79% |
| 01 Apr 2025 | 630.90 | 614.00 | 636.00 | 610.65 | 156255 | 2.05% |
| 28 Mar 2025 | 618.20 | 643.00 | 659.90 | 614.40 | 413647 | -3.60% |
| 27 Mar 2025 | 641.30 | 620.00 | 646.65 | 616.00 | 366437 | 2.07% |
| 26 Mar 2025 | 628.30 | 649.00 | 656.85 | 624.95 | 218713 | -3.45% |
| 25 Mar 2025 | 650.75 | 666.90 | 671.00 | 637.05 | 329766 | -1.74% |
| 24 Mar 2025 | 662.30 | 667.75 | 688.00 | 656.20 | 573007 | 0.22% |
| 21 Mar 2025 | 660.85 | 649.00 | 670.00 | 642.40 | 452519 | 1.79% |
| 20 Mar 2025 | 649.25 | 649.00 | 672.40 | 644.15 | 568656 | 1.22% |
| 19 Mar 2025 | 641.40 | 610.00 | 649.00 | 609.95 | 492244 | 5.82% |
| 18 Mar 2025 | 606.15 | 602.95 | 612.00 | 595.90 | 337243 | 1.37% |
| 17 Mar 2025 | 597.95 | 606.00 | 609.45 | 588.70 | 361344 | -0.57% |
| 13 Mar 2025 | 601.40 | 623.50 | 627.60 | 596.90 | 233926 | -2.86% |
| 12 Mar 2025 | 619.10 | 627.90 | 631.85 | 615.00 | 157668 | -1.01% |
| 11 Mar 2025 | 625.40 | 637.00 | 638.00 | 619.85 | 207235 | -2.89% |
| 10 Mar 2025 | 644.00 | 640.10 | 656.70 | 617.25 | 292218 | 0.61% |
| 07 Mar 2025 | 640.10 | 633.30 | 650.00 | 631.00 | 246437 | 0.10% |
| 06 Mar 2025 | 639.45 | 641.95 | 651.65 | 633.30 | 293411 | 1.57% |
| 05 Mar 2025 | 629.55 | 614.15 | 631.90 | 612.45 | 266879 | 2.40% |
| 04 Mar 2025 | 614.80 | 590.00 | 624.35 | 583.80 | 322704 | 3.67% |
| 03 Mar 2025 | 593.05 | 613.90 | 619.65 | 571.55 | 580303 | -2.87% |
| 28 Feb 2025 | 610.60 | 603.10 | 616.00 | 597.00 | 322185 | -0.75% |
| 27 Feb 2025 | 615.20 | 641.00 | 644.00 | 610.05 | 323120 | -3.84% |
| 25 Feb 2025 | 639.75 | 640.00 | 654.70 | 635.00 | 211537 | 0.36% |
| 24 Feb 2025 | 637.45 | 634.80 | 659.05 | 627.30 | 253529 | -1.79% |
| 21 Feb 2025 | 649.05 | 655.80 | 675.80 | 642.70 | 276182 | -1.20% |
| 20 Feb 2025 | 656.90 | 630.00 | 663.05 | 625.10 | 319411 | 3.75% |
| 19 Feb 2025 | 633.15 | 615.00 | 653.00 | 608.30 | 627318 | 2.54% |
| 18 Feb 2025 | 617.45 | 665.20 | 670.00 | 608.80 | 719397 | -7.42% |
| 17 Feb 2025 | 666.95 | 644.95 | 672.60 | 627.80 | 502851 | 2.60% |
| 14 Feb 2025 | 650.05 | 678.00 | 682.00 | 637.60 | 464036 | -3.24% |
| 13 Feb 2025 | 671.85 | 699.00 | 713.20 | 666.85 | 465403 | -4.80% |
| 12 Feb 2025 | 705.70 | 665.90 | 714.90 | 633.35 | 783480 | 5.98% |
| 11 Feb 2025 | 665.90 | 708.30 | 709.00 | 639.00 | 1063822 | -5.83% |
| 10 Feb 2025 | 707.10 | 747.00 | 747.00 | 700.85 | 474319 | -5.77% |
| 07 Feb 2025 | 750.40 | 778.00 | 778.00 | 745.00 | 321905 | -3.70% |
| 06 Feb 2025 | 779.25 | 791.00 | 794.35 | 775.20 | 127021 | -1.24% |
| 05 Feb 2025 | 789.00 | 778.00 | 802.50 | 778.00 | 158825 | 1.92% |
| 04 Feb 2025 | 774.10 | 784.50 | 795.85 | 763.55 | 227655 | -0.34% |
| 03 Feb 2025 | 776.75 | 762.20 | 784.80 | 760.00 | 299251 | -0.51% |
| 01 Feb 2025 | 780.70 | 816.00 | 850.70 | 772.00 | 739373 | -3.76% |
| 31 Jan 2025 | 811.20 | 797.65 | 818.00 | 791.25 | 178337 | 1.70% |
| 30 Jan 2025 | 797.65 | 809.70 | 829.50 | 793.80 | 383883 | -0.88% |
| 29 Jan 2025 | 804.70 | 766.30 | 811.00 | 766.05 | 317513 | 5.57% |
| 28 Jan 2025 | 762.25 | 781.95 | 789.40 | 700.00 | 683858 | -1.85% |
| 27 Jan 2025 | 776.65 | 788.00 | 788.00 | 747.30 | 386156 | -1.58% |
| 24 Jan 2025 | 789.15 | 805.00 | 819.00 | 785.00 | 289694 | -1.83% |
| 23 Jan 2025 | 803.90 | 786.00 | 816.00 | 785.00 | 169791 | 1.60% |
| 22 Jan 2025 | 791.25 | 825.70 | 825.70 | 771.00 | 369916 | -3.99% |
| 21 Jan 2025 | 824.10 | 856.00 | 875.00 | 819.55 | 301538 | -3.33% |
| 20 Jan 2025 | 852.50 | 847.70 | 858.00 | 823.70 | 243634 | 0.98% |
| 17 Jan 2025 | 844.25 | 855.00 | 861.70 | 838.10 | 315989 | -1.48% |
| 16 Jan 2025 | 856.95 | 809.45 | 865.00 | 809.40 | 748685 | 7.28% |
| 15 Jan 2025 | 798.80 | 802.05 | 812.35 | 790.15 | 215072 | 0.30% |
| 14 Jan 2025 | 796.45 | 770.00 | 807.30 | 766.55 | 299638 | 4.70% |
| 13 Jan 2025 | 760.70 | 808.00 | 811.95 | 748.85 | 427230 | -5.75% |
| 10 Jan 2025 | 807.15 | 819.00 | 824.00 | 781.65 | 389966 | -1.07% |
| 09 Jan 2025 | 815.85 | 834.15 | 838.55 | 811.25 | 243729 | -2.22% |
| 08 Jan 2025 | 834.35 | 838.00 | 854.65 | 815.00 | 652363 | -0.11% |
| 07 Jan 2025 | 835.25 | 811.95 | 842.00 | 811.90 | 374501 | 2.74% |
| 06 Jan 2025 | 812.95 | 869.05 | 873.95 | 808.05 | 580366 | -6.43% |
| 03 Jan 2025 | 868.80 | 867.60 | 889.00 | 865.05 | 350199 | 0.14% |
| 02 Jan 2025 | 867.60 | 869.60 | 873.00 | 858.00 | 260986 | -0.29% |
| 01 Jan 2025 | 870.10 | 851.65 | 873.95 | 848.75 | 256437 | 2.17% |
| 31 Dec 2024 | 851.65 | 835.00 | 855.00 | 828.30 | 262035 | 1.48% |
| 30 Dec 2024 | 839.25 | 870.00 | 870.00 | 835.20 | 442583 | -3.88% |
| 27 Dec 2024 | 873.15 | 866.00 | 886.50 | 850.65 | 677670 | 1.42% |
| 26 Dec 2024 | 860.95 | 918.45 | 918.45 | 855.00 | 868581 | -6.39% |
| 24 Dec 2024 | 919.75 | 908.40 | 944.00 | 905.05 | 850401 | 2.17% |
| 23 Dec 2024 | 900.25 | 916.85 | 923.90 | 876.75 | 758946 | -0.17% |
| 20 Dec 2024 | 901.75 | 958.00 | 960.20 | 891.25 | 828690 | -5.54% |
| 19 Dec 2024 | 954.60 | 932.00 | 968.80 | 932.00 | 1005823 | -1.69% |
| 18 Dec 2024 | 971.05 | 972.00 | 1016.00 | 952.00 | 4944835 | 1.94% |
| 17 Dec 2024 | 952.55 | 867.00 | 969.90 | 862.00 | 3285226 | 10.53% |
| 16 Dec 2024 | 861.80 | 864.50 | 881.90 | 855.05 | 396159 | 0.01% |
| 13 Dec 2024 | 861.70 | 883.00 | 884.80 | 844.90 | 533021 | -2.90% |
| 12 Dec 2024 | 887.40 | 884.95 | 914.00 | 870.40 | 1000187 | 0.65% |
| 11 Dec 2024 | 881.65 | 886.50 | 903.55 | 880.00 | 329641 | -0.36% |
| 10 Dec 2024 | 884.85 | 918.90 | 921.80 | 875.55 | 603394 | -3.17% |
| 09 Dec 2024 | 913.85 | 903.95 | 944.90 | 903.95 | 2192445 | 2.27% |
| 06 Dec 2024 | 893.60 | 841.00 | 900.00 | 838.50 | 2358451 | 7.17% |
| 05 Dec 2024 | 833.85 | 829.20 | 850.15 | 817.10 | 321555 | 0.97% |
| 04 Dec 2024 | 825.80 | 855.00 | 860.00 | 821.15 | 417903 | -3.37% |
| 03 Dec 2024 | 854.60 | 850.00 | 871.00 | 840.10 | 618779 | 1.13% |
| 02 Dec 2024 | 845.05 | 809.00 | 851.00 | 798.10 | 988930 | 4.80% |
| 29 Nov 2024 | 806.35 | 797.95 | 816.95 | 794.10 | 289630 | 1.26% |
| 28 Nov 2024 | 796.35 | 808.00 | 808.00 | 793.00 | 162601 | -1.27% |
| 27 Nov 2024 | 806.60 | 819.90 | 819.90 | 795.85 | 206169 | 0.36% |
| 26 Nov 2024 | 803.70 | 747.00 | 842.30 | 747.00 | 936622 | 7.20% |
| 25 Nov 2024 | 749.75 | 758.85 | 768.65 | 746.50 | 186181 | 0.79% |
| 22 Nov 2024 | 743.85 | 741.95 | 751.35 | 736.05 | 166160 | 0.66% |
| 21 Nov 2024 | 738.95 | 742.00 | 765.15 | 735.10 | 228725 | -0.96% |
| 19 Nov 2024 | 746.15 | 760.00 | 769.00 | 741.15 | 195759 | -1.23% |
| 18 Nov 2024 | 755.45 | 766.45 | 771.00 | 743.50 | 152771 | -0.82% |
| 14 Nov 2024 | 761.70 | 736.05 | 779.00 | 736.05 | 262071 | 2.64% |
| 13 Nov 2024 | 742.10 | 777.00 | 779.90 | 734.25 | 361880 | -2.75% |
| 12 Nov 2024 | 763.05 | 776.80 | 781.00 | 741.00 | 155103 | -1.20% |
| 11 Nov 2024 | 772.35 | 785.60 | 787.70 | 764.00 | 175423 | -2.19% |
| 08 Nov 2024 | 789.65 | 813.00 | 813.00 | 785.00 | 160062 | -2.64% |
| 07 Nov 2024 | 811.10 | 828.00 | 836.00 | 806.00 | 160145 | -1.93% |
| 06 Nov 2024 | 827.05 | 801.00 | 835.00 | 801.00 | 322314 | 3.47% |
| 05 Nov 2024 | 799.35 | 805.05 | 822.00 | 790.00 | 221058 | -1.01% |
| 04 Nov 2024 | 807.50 | 807.35 | 813.00 | 778.70 | 224610 | 0.02% |
| 01 Nov 2024 | 807.35 | 805.00 | 814.35 | 800.15 | 92000 | 1.50% |
| 31 Oct 2024 | 795.45 | 785.55 | 803.45 | 778.00 | 157812 | 0.65% |
| 30 Oct 2024 | 790.30 | 766.00 | 798.00 | 759.05 | 125791 | 3.21% |
| 29 Oct 2024 | 765.75 | 767.80 | 774.00 | 750.00 | 122326 | -0.36% |
| 28 Oct 2024 | 768.50 | 740.00 | 770.80 | 731.75 | 198192 | 4.22% |
| 25 Oct 2024 | 737.40 | 767.50 | 774.00 | 727.05 | 311961 | -3.80% |
| 24 Oct 2024 | 766.55 | 794.05 | 795.60 | 757.10 | 208473 | -2.69% |
| 23 Oct 2024 | 787.70 | 784.00 | 803.80 | 761.05 | 315667 | 0.45% |
| 22 Oct 2024 | 784.20 | 837.00 | 840.00 | 775.70 | 574472 | -6.04% |
| 21 Oct 2024 | 834.65 | 878.50 | 891.95 | 823.00 | 448493 | -3.50% |
| 18 Oct 2024 | 864.90 | 855.00 | 884.20 | 820.00 | 585452 | 0.73% |
| 17 Oct 2024 | 858.65 | 861.70 | 875.00 | 839.50 | 582791 | 0.61% |
| 16 Oct 2024 | 853.45 | 795.00 | 857.00 | 793.05 | 990953 | 7.03% |
| 15 Oct 2024 | 797.40 | 808.00 | 810.00 | 794.00 | 134115 | -1.16% |
| 14 Oct 2024 | 806.75 | 805.00 | 820.00 | 796.15 | 329278 | 0.84% |
| 11 Oct 2024 | 800.05 | 768.00 | 824.00 | 760.55 | 392182 | 4.24% |
| 10 Oct 2024 | 767.50 | 770.95 | 780.00 | 759.05 | 146282 | 0.24% |
| 09 Oct 2024 | 765.70 | 768.65 | 782.00 | 762.60 | 156771 | 0.03% |
| 08 Oct 2024 | 765.50 | 734.50 | 773.15 | 734.50 | 190039 | 2.56% |
| 07 Oct 2024 | 746.40 | 789.65 | 799.00 | 725.00 | 388619 | -4.44% |
| 04 Oct 2024 | 781.10 | 775.00 | 786.95 | 762.35 | 315170 | 3.44% |
| 03 Oct 2024 | 755.15 | 744.00 | 788.00 | 737.05 | 519810 | 0.87% |
| 01 Oct 2024 | 748.60 | 759.90 | 764.90 | 745.00 | 175726 | -1.00% |
| 30 Sep 2024 | 756.15 | 768.00 | 769.90 | 753.00 | 185455 | -2.12% |
| 27 Sep 2024 | 772.55 | 775.00 | 790.00 | 752.65 | 234987 | -0.05% |
| 26 Sep 2024 | 772.95 | 778.65 | 787.10 | 770.45 | 108271 | -0.62% |
| 25 Sep 2024 | 777.80 | 789.45 | 789.45 | 772.00 | 148658 | -1.48% |
| 24 Sep 2024 | 789.45 | 801.00 | 812.05 | 787.00 | 174624 | -1.45% |
| 23 Sep 2024 | 801.05 | 817.05 | 825.25 | 799.60 | 305935 | -1.96% |
| 20 Sep 2024 | 817.05 | 848.40 | 848.40 | 806.70 | 850468 | -0.02% |
| 19 Sep 2024 | 817.25 | 760.30 | 834.00 | 735.95 | 866341 | 8.29% |
| 18 Sep 2024 | 754.70 | 771.65 | 777.50 | 749.80 | 318785 | -2.20% |
| 17 Sep 2024 | 771.65 | 796.80 | 802.00 | 760.10 | 373605 | -2.74% |
| 16 Sep 2024 | 793.35 | 796.00 | 805.00 | 791.05 | 211654 | 0.18% |
| 13 Sep 2024 | 791.90 | 805.00 | 813.80 | 787.05 | 193952 | -1.28% |
| 12 Sep 2024 | 802.15 | 791.00 | 814.40 | 783.00 | 282950 | 1.82% |
| 11 Sep 2024 | 787.80 | 805.00 | 808.40 | 785.00 | 208419 | -1.90% |
| 10 Sep 2024 | 803.05 | 806.90 | 824.00 | 801.00 | 147291 | 0.21% |
| 09 Sep 2024 | 801.35 | 802.95 | 809.00 | 784.15 | 324135 | -1.39% |
| 06 Sep 2024 | 812.65 | 823.50 | 829.85 | 803.00 | 245443 | -1.33% |
| 05 Sep 2024 | 823.60 | 829.65 | 842.00 | 820.00 | 199138 | 0.01% |
| 04 Sep 2024 | 823.50 | 822.50 | 839.00 | 804.00 | 415304 | -0.80% |
| 03 Sep 2024 | 830.10 | 844.05 | 855.00 | 826.25 | 262272 | -1.61% |
| 02 Sep 2024 | 843.65 | 850.40 | 859.80 | 841.00 | 320828 | -0.37% |
| 30 Aug 2024 | 846.80 | 864.50 | 867.95 | 845.00 | 249135 | -1.28% |
| 29 Aug 2024 | 857.80 | 885.00 | 899.00 | 844.15 | 648309 | -2.83% |
| 28 Aug 2024 | 882.75 | 854.90 | 892.00 | 851.00 | 925531 | 3.98% |
| 27 Aug 2024 | 848.95 | 862.80 | 862.80 | 836.00 | 283197 | -1.14% |
| 26 Aug 2024 | 858.70 | 834.00 | 865.00 | 833.00 | 530807 | 3.36% |
| 23 Aug 2024 | 830.75 | 840.70 | 847.20 | 828.00 | 239858 | -0.91% |
| 22 Aug 2024 | 838.35 | 856.95 | 861.00 | 835.10 | 238714 | -1.30% |
| 21 Aug 2024 | 849.35 | 828.50 | 854.70 | 820.15 | 536375 | 2.60% |
| 20 Aug 2024 | 827.80 | 861.95 | 869.80 | 821.00 | 614472 | -3.62% |
| 19 Aug 2024 | 858.85 | 864.95 | 894.00 | 848.00 | 655684 | -0.71% |
| 16 Aug 2024 | 865.00 | 886.80 | 892.00 | 860.10 | 356285 | -1.65% |
| 14 Aug 2024 | 879.50 | 871.05 | 894.00 | 841.30 | 701696 | 1.48% |
| 13 Aug 2024 | 866.70 | 918.90 | 935.00 | 851.65 | 1064287 | -4.65% |
| 12 Aug 2024 | 908.95 | 865.00 | 924.35 | 838.10 | 2227105 | 5.66% |
| 09 Aug 2024 | 860.30 | 894.00 | 894.00 | 850.30 | 853409 | 0.16% |
| 08 Aug 2024 | 858.90 | 820.00 | 892.00 | 820.00 | 2119263 | 4.23% |
| 07 Aug 2024 | 824.05 | 826.00 | 836.70 | 810.00 | 684637 | 2.45% |
| 06 Aug 2024 | 804.35 | 820.70 | 844.95 | 796.25 | 839781 | 0.31% |
| 05 Aug 2024 | 801.90 | 784.95 | 829.80 | 771.15 | 1393001 | -1.52% |
| 02 Aug 2024 | 814.25 | 795.00 | 839.85 | 782.40 | 744933 | 0.61% |
| 01 Aug 2024 | 809.30 | 840.00 | 849.65 | 802.55 | 686868 | -3.41% |
| 31 Jul 2024 | 837.85 | 850.95 | 863.00 | 831.15 | 744624 | -1.00% |
| 30 Jul 2024 | 846.35 | 819.50 | 854.00 | 811.00 | 1441984 | 3.93% |
| 29 Jul 2024 | 814.35 | 890.00 | 901.80 | 800.05 | 2491034 | -3.38% |
| 26 Jul 2024 | 842.80 | 777.40 | 874.00 | 775.95 | 3768195 | 9.70% |
| 25 Jul 2024 | 768.25 | 775.00 | 811.45 | 756.50 | 1409471 | -2.73% |
| 24 Jul 2024 | 789.85 | 778.00 | 817.50 | 761.25 | 2838117 | 2.84% |
| 23 Jul 2024 | 768.05 | 673.00 | 790.00 | 646.30 | 5894313 | 14.13% |
| 22 Jul 2024 | 672.95 | 688.00 | 697.95 | 665.10 | 918126 | 0.30% |
| 19 Jul 2024 | 670.95 | 654.80 | 678.00 | 621.00 | 651429 | 2.40% |
| 18 Jul 2024 | 655.25 | 675.00 | 675.00 | 646.05 | 309228 | -2.88% |
| 16 Jul 2024 | 674.65 | 682.00 | 682.00 | 666.60 | 248446 | -1.18% |
| 15 Jul 2024 | 682.70 | 691.00 | 699.00 | 674.50 | 1149029 | 4.44% |
| 12 Jul 2024 | 653.70 | 643.00 | 663.05 | 641.75 | 221374 | 1.84% |
| 11 Jul 2024 | 641.90 | 659.70 | 664.15 | 637.80 | 327684 | -2.16% |
| 10 Jul 2024 | 656.10 | 676.90 | 684.00 | 641.15 | 481544 | -2.74% |
| 09 Jul 2024 | 674.55 | 676.70 | 683.00 | 659.70 | 266436 | -0.30% |
| 08 Jul 2024 | 676.55 | 684.00 | 685.00 | 663.15 | 293314 | -1.08% |
| 05 Jul 2024 | 683.95 | 658.95 | 695.70 | 658.00 | 537972 | 4.16% |
| 04 Jul 2024 | 656.65 | 671.00 | 679.95 | 654.30 | 479278 | -1.57% |
| 03 Jul 2024 | 667.10 | 708.00 | 708.00 | 661.15 | 704129 | -4.35% |
| 02 Jul 2024 | 697.45 | 685.40 | 713.00 | 674.00 | 1590597 | 2.63% |
| 01 Jul 2024 | 679.60 | 646.00 | 684.00 | 646.00 | 1560046 | 5.70% |
| 28 Jun 2024 | 642.95 | 650.00 | 651.95 | 635.00 | 586372 | 0.41% |
| 27 Jun 2024 | 640.30 | 656.10 | 675.00 | 630.00 | 1630297 | -0.15% |
| 26 Jun 2024 | 641.25 | 600.00 | 653.50 | 586.10 | 3151501 | 8.67% |
| 25 Jun 2024 | 590.10 | 585.00 | 605.95 | 581.15 | 1199387 | 1.90% |
| 24 Jun 2024 | 579.10 | 556.50 | 589.35 | 546.00 | 1006268 | 4.06% |
| 21 Jun 2024 | 556.50 | 560.05 | 560.90 | 545.35 | 276614 | 0.11% |
| 20 Jun 2024 | 555.90 | 564.60 | 568.90 | 549.85 | 494997 | -0.55% |
| 19 Jun 2024 | 558.95 | 520.00 | 572.00 | 507.40 | 1599075 | 8.11% |
| 18 Jun 2024 | 517.00 | 543.45 | 544.00 | 513.10 | 421246 | -3.68% |
| 14 Jun 2024 | 536.75 | 528.95 | 545.05 | 527.45 | 377162 | 1.47% |
| 13 Jun 2024 | 528.95 | 529.85 | 534.35 | 521.00 | 188066 | -0.28% |
| 12 Jun 2024 | 530.45 | 546.00 | 548.90 | 527.00 | 384692 | -2.44% |
| 11 Jun 2024 | 543.70 | 538.70 | 545.70 | 529.15 | 457348 | 2.24% |
| 10 Jun 2024 | 531.80 | 492.40 | 535.20 | 492.40 | 988764 | 8.27% |
| 07 Jun 2024 | 491.20 | 476.00 | 493.55 | 473.00 | 621114 | 3.92% |
| 06 Jun 2024 | 472.65 | 469.05 | 481.75 | 465.00 | 316496 | 1.70% |
| 05 Jun 2024 | 464.75 | 426.00 | 474.40 | 415.45 | 429471 | 10.71% |
| 04 Jun 2024 | 419.80 | 487.00 | 489.00 | 392.25 | 959839 | -14.38% |
| 03 Jun 2024 | 490.30 | 504.00 | 504.00 | 483.65 | 359556 | 2.14% |
| 31 May 2024 | 480.05 | 478.85 | 486.00 | 468.40 | 276785 | 1.29% |
| 30 May 2024 | 473.95 | 501.05 | 504.00 | 471.40 | 645731 | -2.74% |
| 29 May 2024 | 487.30 | 456.00 | 499.00 | 452.20 | 866814 | 6.37% |
| 28 May 2024 | 458.10 | 467.50 | 470.20 | 455.50 | 184720 | -1.36% |
| 27 May 2024 | 464.40 | 472.95 | 476.65 | 460.00 | 252639 | -1.58% |
| 24 May 2024 | 471.85 | 466.80 | 480.00 | 461.10 | 415421 | 2.60% |
| 23 May 2024 | 459.90 | 455.00 | 466.00 | 450.35 | 326433 | 2.78% |
| 22 May 2024 | 447.45 | 458.80 | 461.00 | 440.00 | 164362 | -1.76% |
| 21 May 2024 | 455.45 | 455.00 | 461.00 | 450.10 | 244377 | 0.40% |
| 18 May 2024 | 453.65 | 454.90 | 458.90 | 452.05 | 33855 | 0.25% |
| 17 May 2024 | 452.50 | 453.00 | 458.10 | 450.00 | 157548 | -0.19% |
| 16 May 2024 | 453.35 | 450.00 | 455.00 | 445.00 | 257448 | 1.30% |
| 15 May 2024 | 447.55 | 435.05 | 448.65 | 431.00 | 462743 | 3.46% |
| 14 May 2024 | 432.60 | 413.90 | 436.30 | 413.90 | 202534 | 5.09% |
| 13 May 2024 | 411.65 | 424.90 | 424.95 | 404.15 | 245814 | -2.76% |
| 10 May 2024 | 423.35 | 420.10 | 429.30 | 412.95 | 267637 | 1.60% |
| 09 May 2024 | 416.70 | 443.85 | 448.85 | 413.10 | 423837 | -6.12% |
| 08 May 2024 | 443.85 | 430.10 | 451.70 | 428.00 | 178285 | 3.24% |
| 07 May 2024 | 429.90 | 450.20 | 450.20 | 424.10 | 205491 | -3.08% |
| 06 May 2024 | 443.55 | 461.10 | 461.75 | 438.00 | 212798 | -3.17% |
| 03 May 2024 | 458.05 | 461.50 | 464.95 | 450.55 | 145350 | -0.75% |
| 02 May 2024 | 461.50 | 456.40 | 471.50 | 447.90 | 281499 | 1.12% |
| 30 Apr 2024 | 456.40 | 455.30 | 468.40 | 454.00 | 167387 | 0.30% |
| 29 Apr 2024 | 455.05 | 470.40 | 471.65 | 452.80 | 196423 | -2.49% |
| 26 Apr 2024 | 466.65 | 471.00 | 475.00 | 458.10 | 507219 | 1.89% |
| 25 Apr 2024 | 458.00 | 425.75 | 468.00 | 423.45 | 856961 | 8.04% |
| 24 Apr 2024 | 423.90 | 440.00 | 442.85 | 421.65 | 219118 | -3.10% |
| 23 Apr 2024 | 437.45 | 437.95 | 443.80 | 436.50 | 157355 | 0.46% |
| 22 Apr 2024 | 435.45 | 436.80 | 445.00 | 432.80 | 241378 | 0.99% |
| 19 Apr 2024 | 431.20 | 418.90 | 434.90 | 413.00 | 249114 | 0.74% |
| 18 Apr 2024 | 428.05 | 437.00 | 447.40 | 426.15 | 350255 | -0.11% |
| 16 Apr 2024 | 428.50 | 399.95 | 432.00 | 399.15 | 442208 | 6.35% |
| 15 Apr 2024 | 402.90 | 409.00 | 411.60 | 396.95 | 289667 | -4.17% |
| 12 Apr 2024 | 420.45 | 429.00 | 429.00 | 412.95 | 240581 | -1.02% |
| 10 Apr 2024 | 424.80 | 431.00 | 435.00 | 420.00 | 162851 | 0.35% |
| 09 Apr 2024 | 423.30 | 436.00 | 437.80 | 420.00 | 195741 | -2.68% |
| 08 Apr 2024 | 434.95 | 445.00 | 448.00 | 433.55 | 230268 | -0.39% |
| 05 Apr 2024 | 436.65 | 448.00 | 448.00 | 435.05 | 694346 | -1.51% |
| 04 Apr 2024 | 443.35 | 453.00 | 455.95 | 436.40 | 518828 | -1.15% |
| 03 Apr 2024 | 448.50 | 444.00 | 465.75 | 441.35 | 976970 | 1.10% |
| 02 Apr 2024 | 443.60 | 440.65 | 443.60 | 425.55 | 454354 | 4.99% |
| 01 Apr 2024 | 422.50 | 403.50 | 422.50 | 403.50 | 198104 | 5.00% |
| 28 Mar 2024 | 402.40 | 403.95 | 412.00 | 396.80 | 339693 | -0.07% |
| 27 Mar 2024 | 402.70 | 382.00 | 402.70 | 381.90 | 254682 | 4.99% |
| 26 Mar 2024 | 383.55 | 394.50 | 401.95 | 378.25 | 501778 | -3.12% |
| 22 Mar 2024 | 395.90 | 395.85 | 405.60 | 390.00 | 291130 | 0.46% |
| 21 Mar 2024 | 394.10 | 375.25 | 394.10 | 375.25 | 210137 | 5.00% |
| 20 Mar 2024 | 375.35 | 379.00 | 389.00 | 372.00 | 179787 | -0.78% |
| 19 Mar 2024 | 378.30 | 385.95 | 393.70 | 376.20 | 146274 | -1.70% |
| 18 Mar 2024 | 384.85 | 400.10 | 412.35 | 379.05 | 258804 | -3.28% |
| 15 Mar 2024 | 397.90 | 398.00 | 406.00 | 377.50 | 390741 | 2.66% |
| 14 Mar 2024 | 387.60 | 366.00 | 387.60 | 356.15 | 177486 | 5.00% |
| 13 Mar 2024 | 369.15 | 379.05 | 394.75 | 369.15 | 614439 | -4.99% |
| 12 Mar 2024 | 388.55 | 403.10 | 405.00 | 388.55 | 345335 | -5.00% |
| 11 Mar 2024 | 409.00 | 434.90 | 434.90 | 409.00 | 285876 | -4.99% |
| 07 Mar 2024 | 430.50 | 425.90 | 444.00 | 424.95 | 243284 | 1.72% |
| 06 Mar 2024 | 423.20 | 436.00 | 440.00 | 422.60 | 701115 | -4.87% |
| 05 Mar 2024 | 444.85 | 452.50 | 477.00 | 444.85 | 474303 | -5.00% |
| 04 Mar 2024 | 468.25 | 494.95 | 499.95 | 468.25 | 152536 | -5.00% |
| 02 Mar 2024 | 492.90 | 501.05 | 502.40 | 490.00 | 41434 | -0.89% |
| 01 Mar 2024 | 497.35 | 503.95 | 512.80 | 496.00 | 174896 | -0.06% |
| 29 Feb 2024 | 497.65 | 501.05 | 505.20 | 492.00 | 158399 | -0.87% |
| 28 Feb 2024 | 502.00 | 518.00 | 518.00 | 499.90 | 210077 | -0.90% |
| 27 Feb 2024 | 506.55 | 513.35 | 518.70 | 504.10 | 94983 | -0.02% |
| 26 Feb 2024 | 506.65 | 522.05 | 523.75 | 501.50 | 153435 | -2.95% |
| 23 Feb 2024 | 522.05 | 516.00 | 532.00 | 513.55 | 315600 | 1.36% |
| 22 Feb 2024 | 515.05 | 514.95 | 532.40 | 497.05 | 309243 | 1.58% |
| 21 Feb 2024 | 507.05 | 517.80 | 517.80 | 500.50 | 143589 | -2.38% |
| 20 Feb 2024 | 519.40 | 496.90 | 521.70 | 496.90 | 584639 | 4.53% |
| 19 Feb 2024 | 496.90 | 507.00 | 510.00 | 494.05 | 163883 | -1.52% |
| 16 Feb 2024 | 504.55 | 501.00 | 516.55 | 493.05 | 410289 | 1.34% |
| 15 Feb 2024 | 497.90 | 487.35 | 514.00 | 487.35 | 415681 | -0.63% |
| 14 Feb 2024 | 501.05 | 501.00 | 524.15 | 501.00 | 999376 | -4.99% |
| 13 Feb 2024 | 527.35 | 527.35 | 527.35 | 527.35 | 123178 | -5.00% |
| 12 Feb 2024 | 555.10 | 595.00 | 595.00 | 555.10 | 395899 | -5.00% |
| 09 Feb 2024 | 584.30 | 575.05 | 586.95 | 550.00 | 392876 | 1.87% |
| 08 Feb 2024 | 573.60 | 579.95 | 585.25 | 571.00 | 128853 | -0.97% |
| 07 Feb 2024 | 579.20 | 593.65 | 594.95 | 565.10 | 341115 | -1.70% |
| 06 Feb 2024 | 589.20 | 578.00 | 599.75 | 576.90 | 637165 | 3.15% |
| 05 Feb 2024 | 571.20 | 584.25 | 588.00 | 555.10 | 559371 | 0.74% |
| 02 Feb 2024 | 567.00 | 563.95 | 569.00 | 551.05 | 641126 | 4.11% |
| 01 Feb 2024 | 544.60 | 554.00 | 554.00 | 513.45 | 1089361 | 3.21% |
| 31 Jan 2024 | 527.65 | 524.00 | 527.65 | 518.15 | 421425 | 4.99% |
| 30 Jan 2024 | 502.55 | 485.05 | 502.55 | 485.05 | 560790 | 4.99% |
| 29 Jan 2024 | 478.65 | 463.00 | 478.65 | 459.00 | 410627 | 4.99% |
| 25 Jan 2024 | 455.90 | 455.00 | 468.00 | 450.00 | 151218 | 0.61% |
| 24 Jan 2024 | 453.15 | 458.55 | 458.55 | 445.00 | 282105 | 0.64% |
| 23 Jan 2024 | 450.25 | 479.90 | 480.00 | 446.00 | 386191 | -3.35% |
| 20 Jan 2024 | 465.85 | 477.95 | 482.00 | 464.05 | 193521 | -1.91% |
| 19 Jan 2024 | 474.90 | 475.00 | 481.60 | 466.20 | 1583095 | 3.53% |
| 18 Jan 2024 | 458.70 | 444.45 | 458.70 | 425.10 | 664777 | 4.99% |
| 17 Jan 2024 | 436.90 | 435.00 | 442.75 | 434.95 | 238143 | -1.35% |
| 16 Jan 2024 | 442.90 | 446.05 | 456.70 | 440.00 | 377489 | -1.87% |
| 15 Jan 2024 | 451.35 | 445.00 | 456.15 | 443.10 | 440637 | 1.99% |
| 12 Jan 2024 | 442.55 | 445.80 | 449.00 | 437.00 | 292981 | -0.67% |
| 11 Jan 2024 | 445.55 | 448.10 | 452.45 | 440.40 | 236798 | -0.42% |
| 10 Jan 2024 | 447.45 | 433.80 | 452.35 | 428.10 | 688012 | 3.85% |
| 09 Jan 2024 | 430.85 | 440.00 | 443.25 | 427.55 | 359939 | -0.79% |
| 08 Jan 2024 | 434.30 | 465.10 | 465.10 | 434.30 | 549837 | -5.00% |
| 05 Jan 2024 | 457.15 | 455.90 | 467.80 | 449.05 | 556865 | 0.66% |
| 04 Jan 2024 | 454.15 | 452.00 | 458.60 | 448.00 | 328593 | 1.45% |
| 03 Jan 2024 | 447.65 | 441.90 | 459.00 | 438.00 | 576239 | 2.38% |
| 02 Jan 2024 | 437.25 | 450.00 | 453.90 | 432.00 | 371716 | -1.87% |
| 01 Jan 2024 | 445.60 | 424.40 | 445.60 | 422.25 | 706265 | 5.00% |
| 29 Dec 2023 | 424.40 | 435.00 | 437.95 | 419.05 | 512279 | -2.19% |
| 28 Dec 2023 | 433.90 | 443.00 | 443.00 | 431.10 | 233714 | -0.71% |
| 27 Dec 2023 | 437.00 | 459.55 | 459.55 | 434.00 | 811817 | -0.16% |
| 26 Dec 2023 | 437.70 | 437.70 | 437.70 | 437.70 | 164177 | 4.99% |
| 22 Dec 2023 | 416.90 | 424.80 | 424.80 | 406.20 | 351214 | 0.14% |
| 21 Dec 2023 | 416.30 | 403.00 | 420.65 | 399.40 | 359260 | 2.74% |
| 20 Dec 2023 | 405.20 | 424.00 | 428.65 | 402.55 | 394842 | -4.37% |
| 19 Dec 2023 | 423.70 | 427.05 | 433.00 | 420.00 | 311292 | -0.42% |
| 18 Dec 2023 | 425.50 | 439.00 | 440.60 | 424.35 | 228361 | -2.61% |
| 15 Dec 2023 | 436.90 | 437.00 | 444.00 | 425.80 | 689448 | 1.03% |
| 14 Dec 2023 | 432.45 | 445.00 | 453.25 | 428.40 | 336660 | -2.58% |
| 13 Dec 2023 | 443.90 | 446.20 | 449.70 | 438.20 | 232212 | -0.12% |
| 12 Dec 2023 | 444.45 | 452.00 | 455.00 | 438.15 | 231317 | -1.07% |
| 11 Dec 2023 | 449.25 | 459.95 | 459.95 | 448.00 | 140171 | -1.67% |
| 08 Dec 2023 | 456.90 | 466.95 | 466.95 | 455.00 | 125811 | -1.02% |
| 07 Dec 2023 | 461.60 | 464.00 | 472.50 | 453.65 | 287021 | 0.25% |
| 06 Dec 2023 | 460.45 | 463.90 | 468.90 | 448.10 | 247631 | -0.75% |
| 05 Dec 2023 | 463.95 | 487.60 | 487.60 | 458.00 | 516761 | -3.29% |
| 04 Dec 2023 | 479.75 | 479.70 | 479.75 | 477.00 | 139344 | 4.99% |
| 01 Dec 2023 | 456.95 | 439.90 | 456.95 | 437.45 | 236922 | 5.00% |
| 30 Nov 2023 | 435.20 | 443.00 | 447.00 | 433.00 | 207337 | -1.79% |
| 29 Nov 2023 | 443.15 | 448.00 | 453.70 | 440.00 | 249969 | -0.25% |
| 28 Nov 2023 | 444.25 | 452.00 | 454.80 | 434.00 | 333680 | 0.65% |
| 24 Nov 2023 | 441.40 | 459.90 | 467.00 | 439.00 | 505970 | -3.40% |
| 23 Nov 2023 | 456.95 | 460.00 | 476.80 | 436.10 | 1706804 | 0.63% |
| 22 Nov 2023 | 454.10 | 442.80 | 454.10 | 438.55 | 805288 | 4.99% |
| 21 Nov 2023 | 432.50 | 415.95 | 432.50 | 413.30 | 265936 | 4.99% |
| 20 Nov 2023 | 411.95 | 429.40 | 431.90 | 409.10 | 405111 | -3.58% |
| 17 Nov 2023 | 427.25 | 449.00 | 449.00 | 423.30 | 1499158 | -2.52% |
| 16 Nov 2023 | 438.30 | 438.30 | 438.30 | 438.30 | 106696 | 4.99% |
| 15 Nov 2023 | 417.45 | 417.45 | 417.45 | 405.00 | 1019506 | 10.00% |
| 13 Nov 2023 | 379.50 | 375.60 | 383.05 | 364.30 | 1243481 | 1.43% |
| 12 Nov 2023 | 374.15 | 365.00 | 375.60 | 365.00 | 457771 | 3.60% |
| 10 Nov 2023 | 361.15 | 352.05 | 363.10 | 344.30 | 811042 | 2.88% |
| 09 Nov 2023 | 351.05 | 352.75 | 361.80 | 345.65 | 1113617 | 0.63% |
| 08 Nov 2023 | 348.85 | 325.20 | 355.00 | 324.05 | 1804742 | 7.42% |
| 07 Nov 2023 | 324.75 | 319.65 | 325.70 | 318.35 | 976226 | 2.62% |
| 06 Nov 2023 | 316.45 | 303.55 | 318.40 | 303.55 | 630252 | 4.96% |
| 03 Nov 2023 | 301.50 | 300.00 | 304.90 | 298.80 | 216904 | 1.34% |
| 02 Nov 2023 | 297.50 | 304.70 | 306.00 | 294.70 | 326889 | -1.15% |
| 01 Nov 2023 | 300.95 | 294.00 | 306.05 | 293.25 | 679904 | 2.66% |
| 31 Oct 2023 | 293.15 | 298.70 | 303.95 | 292.15 | 259887 | -1.28% |
| 30 Oct 2023 | 296.95 | 302.00 | 305.00 | 296.00 | 313010 | -0.77% |
| 27 Oct 2023 | 299.25 | 290.25 | 302.00 | 289.00 | 652535 | 4.60% |
| 26 Oct 2023 | 286.10 | 286.95 | 289.30 | 277.05 | 519697 | -1.24% |
| 25 Oct 2023 | 289.70 | 296.10 | 300.95 | 277.20 | 711579 | -1.08% |
| 23 Oct 2023 | 292.85 | 306.05 | 309.55 | 289.80 | 663204 | -3.01% |
| 20 Oct 2023 | 301.95 | 310.80 | 317.50 | 296.00 | 583740 | -2.44% |
| 19 Oct 2023 | 309.50 | 303.00 | 316.00 | 299.95 | 525995 | 2.11% |
| 18 Oct 2023 | 303.10 | 314.00 | 315.40 | 300.30 | 604581 | -2.99% |
| 17 Oct 2023 | 312.45 | 321.80 | 323.40 | 311.00 | 394259 | -1.90% |
| 16 Oct 2023 | 318.50 | 327.00 | 329.35 | 315.55 | 777368 | -2.69% |
| 13 Oct 2023 | 327.30 | 323.00 | 332.60 | 321.45 | 815527 | 0.60% |
| 12 Oct 2023 | 325.35 | 331.80 | 334.70 | 322.05 | 1178824 | 0.76% |
| 11 Oct 2023 | 322.90 | 320.00 | 326.75 | 315.00 | 808979 | 1.85% |
| 10 Oct 2023 | 317.05 | 318.00 | 328.85 | 315.25 | 1092241 | 1.60% |
| 09 Oct 2023 | 312.05 | 320.00 | 332.85 | 308.00 | 2569485 | -3.43% |
| 06 Oct 2023 | 323.15 | 313.05 | 333.40 | 310.00 | 4343638 | 6.16% |
| 05 Oct 2023 | 304.40 | 279.50 | 304.40 | 278.15 | 2805736 | 9.99% |
| 04 Oct 2023 | 276.75 | 287.50 | 291.60 | 275.00 | 1614833 | -3.74% |
| 03 Oct 2023 | 287.50 | 268.25 | 292.20 | 267.50 | 3050026 | 7.94% |
| 29 Sep 2023 | 266.35 | 263.45 | 272.70 | 262.50 | 1339940 | 2.80% |
| 28 Sep 2023 | 259.10 | 250.00 | 271.40 | 248.70 | 3151085 | 4.22% |
| 27 Sep 2023 | 248.60 | 257.00 | 258.65 | 246.50 | 963254 | -2.93% |
| 26 Sep 2023 | 256.10 | 252.55 | 261.50 | 252.25 | 1153698 | 1.37% |
| 25 Sep 2023 | 252.65 | 267.65 | 269.25 | 247.00 | 1817299 | -5.62% |
| 22 Sep 2023 | 267.70 | 279.20 | 284.95 | 265.65 | 2502985 | -4.36% |
