MUTHOOTMF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 181.06 | 180.00 | 182.25 | 177.21 | 155882 | 0.81% |
| 18 Dec 2025 | 179.60 | 174.45 | 180.70 | 173.50 | 195155 | 2.59% |
| 17 Dec 2025 | 175.07 | 176.23 | 177.08 | 173.08 | 106949 | -0.66% |
| 16 Dec 2025 | 176.23 | 177.94 | 177.94 | 175.49 | 76632 | -0.40% |
| 15 Dec 2025 | 176.94 | 176.90 | 178.19 | 173.21 | 117096 | 1.06% |
| 12 Dec 2025 | 175.08 | 175.10 | 177.21 | 173.50 | 140319 | 0.06% |
| 11 Dec 2025 | 174.98 | 176.15 | 176.79 | 174.14 | 115038 | -0.64% |
| 10 Dec 2025 | 176.10 | 179.68 | 179.92 | 175.64 | 159744 | -1.03% |
| 09 Dec 2025 | 177.93 | 180.73 | 180.86 | 173.29 | 460000 | -0.77% |
| 08 Dec 2025 | 179.31 | 184.97 | 186.17 | 178.51 | 306943 | -3.01% |
| 05 Dec 2025 | 184.88 | 183.86 | 193.90 | 183.05 | 724961 | 1.06% |
| 04 Dec 2025 | 182.94 | 183.27 | 185.90 | 181.60 | 133171 | -0.18% |
| 03 Dec 2025 | 183.27 | 188.00 | 188.47 | 182.00 | 188985 | -1.53% |
| 02 Dec 2025 | 186.12 | 188.29 | 188.83 | 181.31 | 352534 | -0.85% |
| 01 Dec 2025 | 187.72 | 194.99 | 196.25 | 185.93 | 409811 | -3.71% |
| 28 Nov 2025 | 194.96 | 196.24 | 197.90 | 193.00 | 559745 | -0.66% |
| 27 Nov 2025 | 196.25 | 195.00 | 199.39 | 189.57 | 918774 | 1.46% |
| 26 Nov 2025 | 193.43 | 195.00 | 195.98 | 189.70 | 1034104 | 0.60% |
| 25 Nov 2025 | 192.28 | 182.90 | 194.40 | 181.80 | 3729532 | 6.29% |
| 24 Nov 2025 | 180.90 | 172.10 | 187.92 | 170.17 | 4987778 | 6.01% |
| 21 Nov 2025 | 170.65 | 171.70 | 171.85 | 167.00 | 139251 | 0.39% |
| 20 Nov 2025 | 169.98 | 170.60 | 172.87 | 168.03 | 87086 | -1.33% |
| 19 Nov 2025 | 172.27 | 171.00 | 175.00 | 166.02 | 213159 | -0.01% |
| 18 Nov 2025 | 172.28 | 173.90 | 173.90 | 171.50 | 91510 | -0.93% |
| 17 Nov 2025 | 173.90 | 170.00 | 178.80 | 169.81 | 629535 | 1.94% |
| 14 Nov 2025 | 170.59 | 166.89 | 175.00 | 165.86 | 508096 | 2.85% |
| 13 Nov 2025 | 165.86 | 166.50 | 168.30 | 165.00 | 65806 | -0.58% |
| 12 Nov 2025 | 166.82 | 164.55 | 168.00 | 164.55 | 63440 | 0.34% |
| 11 Nov 2025 | 166.25 | 165.49 | 167.00 | 164.55 | 51842 | -0.43% |
| 10 Nov 2025 | 166.97 | 163.50 | 167.70 | 163.50 | 82067 | 0.99% |
| 07 Nov 2025 | 165.34 | 162.50 | 167.00 | 158.75 | 171606 | 2.47% |
| 06 Nov 2025 | 161.35 | 169.99 | 171.15 | 158.45 | 244433 | -4.10% |
| 04 Nov 2025 | 168.24 | 171.93 | 173.00 | 167.00 | 88620 | -2.15% |
| 03 Nov 2025 | 171.93 | 166.66 | 172.50 | 166.66 | 118445 | 2.13% |
| 31 Oct 2025 | 168.35 | 168.49 | 170.28 | 167.00 | 86864 | -0.08% |
| 30 Oct 2025 | 168.49 | 170.29 | 172.20 | 167.20 | 84273 | -1.06% |
| 29 Oct 2025 | 170.29 | 168.84 | 171.70 | 166.57 | 94519 | 1.44% |
| 28 Oct 2025 | 167.87 | 168.25 | 170.00 | 166.50 | 75608 | -0.72% |
| 27 Oct 2025 | 169.09 | 162.80 | 170.00 | 162.10 | 151888 | 3.98% |
| 24 Oct 2025 | 162.62 | 165.00 | 165.00 | 161.70 | 73393 | -0.37% |
| 23 Oct 2025 | 163.22 | 164.77 | 165.76 | 162.60 | 59398 | -0.94% |
| 21 Oct 2025 | 164.77 | 163.70 | 167.00 | 163.70 | 28492 | 0.83% |
| 20 Oct 2025 | 163.42 | 163.00 | 165.99 | 162.05 | 60614 | 0.40% |
| 17 Oct 2025 | 162.77 | 164.60 | 166.14 | 161.10 | 192488 | -1.88% |
| 16 Oct 2025 | 165.89 | 167.62 | 168.43 | 165.17 | 76014 | -0.29% |
| 15 Oct 2025 | 166.37 | 167.94 | 169.50 | 164.26 | 129781 | -0.14% |
| 14 Oct 2025 | 166.61 | 168.45 | 174.90 | 162.45 | 467113 | -1.09% |
| 13 Oct 2025 | 168.45 | 168.06 | 183.80 | 162.01 | 1469319 | 0.23% |
| 10 Oct 2025 | 168.06 | 169.00 | 169.00 | 164.00 | 63986 | 1.19% |
| 09 Oct 2025 | 166.09 | 166.50 | 169.70 | 164.80 | 104826 | -1.20% |
| 08 Oct 2025 | 168.10 | 168.70 | 170.53 | 164.54 | 85663 | -1.36% |
| 07 Oct 2025 | 170.41 | 171.00 | 171.00 | 168.12 | 72254 | 0.47% |
| 06 Oct 2025 | 169.61 | 171.00 | 171.90 | 169.00 | 86631 | 0.63% |
| 03 Oct 2025 | 168.55 | 172.40 | 174.39 | 166.00 | 152404 | -1.91% |
| 01 Oct 2025 | 171.84 | 166.50 | 173.25 | 165.16 | 177381 | 3.64% |
| 30 Sep 2025 | 165.81 | 166.00 | 166.56 | 163.72 | 78501 | 1.05% |
| 29 Sep 2025 | 164.08 | 160.05 | 166.68 | 160.05 | 128554 | 1.92% |
| 26 Sep 2025 | 160.99 | 166.30 | 166.30 | 159.49 | 114155 | -2.60% |
| 25 Sep 2025 | 165.29 | 165.94 | 172.11 | 163.00 | 142997 | 0.10% |
| 24 Sep 2025 | 165.12 | 165.91 | 167.68 | 165.00 | 61674 | -0.38% |
| 23 Sep 2025 | 165.75 | 169.00 | 169.85 | 165.00 | 78210 | -1.25% |
| 22 Sep 2025 | 167.84 | 172.94 | 172.94 | 166.46 | 132560 | -1.41% |
| 19 Sep 2025 | 170.24 | 175.40 | 175.63 | 168.25 | 349880 | -1.63% |
| 18 Sep 2025 | 173.06 | 165.00 | 175.49 | 163.52 | 764526 | 6.22% |
| 17 Sep 2025 | 162.92 | 163.00 | 163.99 | 160.76 | 92977 | 0.65% |
| 16 Sep 2025 | 161.87 | 162.00 | 164.19 | 161.20 | 94592 | 0.02% |
| 15 Sep 2025 | 161.84 | 165.45 | 166.86 | 158.20 | 105803 | -2.18% |
| 12 Sep 2025 | 165.45 | 166.85 | 168.24 | 165.00 | 82189 | -0.82% |
| 11 Sep 2025 | 166.81 | 168.90 | 170.79 | 166.20 | 181483 | -0.24% |
| 10 Sep 2025 | 167.21 | 167.99 | 171.99 | 166.20 | 124619 | -0.01% |
| 09 Sep 2025 | 167.23 | 168.05 | 169.19 | 166.10 | 70549 | 0.01% |
| 08 Sep 2025 | 167.22 | 170.11 | 172.90 | 166.52 | 123326 | -2.06% |
| 05 Sep 2025 | 170.74 | 167.10 | 171.40 | 167.00 | 137245 | 1.38% |
| 04 Sep 2025 | 168.42 | 168.42 | 171.90 | 166.56 | 214538 | 0.18% |
| 03 Sep 2025 | 168.11 | 162.90 | 172.00 | 160.50 | 566397 | 4.86% |
| 02 Sep 2025 | 160.32 | 155.00 | 163.40 | 155.00 | 93470 | 2.81% |
| 01 Sep 2025 | 155.94 | 152.10 | 157.00 | 152.10 | 56728 | 2.34% |
| 29 Aug 2025 | 152.38 | 154.30 | 154.50 | 151.05 | 92963 | -1.03% |
| 28 Aug 2025 | 153.96 | 152.39 | 156.00 | 151.31 | 111227 | 1.15% |
| 26 Aug 2025 | 152.21 | 156.25 | 156.79 | 150.20 | 74096 | -2.59% |
| 25 Aug 2025 | 156.25 | 159.32 | 159.38 | 155.90 | 73751 | -1.93% |
| 22 Aug 2025 | 159.32 | 160.00 | 161.25 | 157.14 | 87708 | 0.85% |
| 21 Aug 2025 | 157.98 | 161.60 | 161.60 | 156.65 | 125616 | -1.16% |
| 20 Aug 2025 | 159.83 | 160.20 | 160.74 | 157.19 | 95970 | -0.01% |
| 19 Aug 2025 | 159.85 | 159.79 | 160.50 | 156.50 | 149322 | 0.49% |
| 18 Aug 2025 | 159.07 | 155.00 | 159.90 | 154.01 | 233780 | 4.60% |
| 14 Aug 2025 | 152.07 | 159.70 | 162.50 | 150.80 | 548252 | -1.80% |
| 13 Aug 2025 | 154.85 | 147.65 | 157.17 | 147.06 | 279024 | 4.88% |
| 12 Aug 2025 | 147.65 | 150.70 | 150.70 | 144.79 | 635658 | -3.50% |
| 11 Aug 2025 | 153.01 | 153.32 | 157.75 | 149.51 | 164064 | -0.20% |
| 08 Aug 2025 | 153.31 | 150.45 | 156.25 | 150.45 | 113600 | 0.93% |
| 07 Aug 2025 | 151.89 | 151.10 | 154.06 | 147.18 | 195906 | 0.05% |
| 06 Aug 2025 | 151.81 | 157.46 | 159.45 | 151.00 | 158190 | -3.59% |
| 05 Aug 2025 | 157.46 | 158.38 | 162.27 | 155.40 | 129461 | 0.72% |
| 04 Aug 2025 | 156.34 | 158.00 | 158.87 | 154.22 | 126591 | -0.67% |
| 01 Aug 2025 | 157.40 | 165.08 | 165.51 | 156.76 | 273552 | -4.65% |
| 31 Jul 2025 | 165.08 | 165.54 | 169.10 | 161.25 | 187659 | -0.28% |
| 30 Jul 2025 | 165.54 | 165.95 | 167.89 | 163.68 | 116122 | 0.58% |
| 29 Jul 2025 | 164.59 | 164.00 | 167.64 | 160.99 | 713712 | 0.44% |
| 28 Jul 2025 | 163.87 | 168.90 | 168.99 | 162.16 | 239578 | -2.16% |
| 25 Jul 2025 | 167.48 | 172.50 | 172.50 | 165.61 | 932758 | -2.27% |
| 24 Jul 2025 | 171.37 | 176.49 | 181.23 | 170.17 | 1303987 | -2.23% |
| 23 Jul 2025 | 175.28 | 166.18 | 176.80 | 166.18 | 1492599 | 5.48% |
| 22 Jul 2025 | 166.18 | 166.51 | 168.60 | 164.50 | 94518 | -0.14% |
| 21 Jul 2025 | 166.41 | 167.74 | 167.74 | 162.28 | 166895 | 0.18% |
| 18 Jul 2025 | 166.11 | 163.60 | 170.20 | 163.60 | 314116 | 1.53% |
| 17 Jul 2025 | 163.60 | 166.61 | 168.20 | 163.00 | 168911 | -1.81% |
| 16 Jul 2025 | 166.61 | 168.20 | 168.20 | 164.50 | 100598 | 0.06% |
| 15 Jul 2025 | 166.51 | 166.01 | 169.75 | 165.80 | 174391 | -1.08% |
| 14 Jul 2025 | 168.33 | 168.00 | 170.77 | 165.88 | 322399 | 0.68% |
| 11 Jul 2025 | 167.20 | 170.50 | 173.00 | 165.77 | 594589 | -1.90% |
| 10 Jul 2025 | 170.43 | 162.45 | 172.00 | 161.56 | 1508907 | 6.07% |
| 09 Jul 2025 | 160.68 | 152.56 | 163.60 | 152.48 | 630475 | 5.32% |
| 08 Jul 2025 | 152.56 | 152.29 | 154.52 | 148.82 | 282172 | 0.18% |
| 07 Jul 2025 | 152.29 | 155.00 | 156.60 | 150.26 | 334822 | -1.09% |
| 04 Jul 2025 | 153.97 | 145.00 | 155.40 | 144.49 | 1771959 | 6.34% |
| 03 Jul 2025 | 144.79 | 142.99 | 147.00 | 142.24 | 591037 | 1.07% |
| 02 Jul 2025 | 143.26 | 144.75 | 145.18 | 139.89 | 529710 | 0.32% |
| 01 Jul 2025 | 142.80 | 144.10 | 145.90 | 141.99 | 218251 | -0.48% |
| 30 Jun 2025 | 143.49 | 140.10 | 148.70 | 140.10 | 730690 | 2.18% |
| 27 Jun 2025 | 140.43 | 141.00 | 144.00 | 139.38 | 401028 | -0.23% |
| 26 Jun 2025 | 140.75 | 132.00 | 141.85 | 132.00 | 975600 | 5.80% |
| 25 Jun 2025 | 133.03 | 131.00 | 135.24 | 131.00 | 312251 | 1.38% |
| 24 Jun 2025 | 131.22 | 126.93 | 131.90 | 126.72 | 388952 | 4.21% |
| 23 Jun 2025 | 125.92 | 126.06 | 127.15 | 125.15 | 760976 | -0.13% |
| 20 Jun 2025 | 126.08 | 126.40 | 127.49 | 125.12 | 184764 | -0.20% |
| 19 Jun 2025 | 126.33 | 128.70 | 129.32 | 125.77 | 182700 | -1.41% |
| 18 Jun 2025 | 128.14 | 129.00 | 130.19 | 127.40 | 175660 | -1.09% |
| 17 Jun 2025 | 129.55 | 131.00 | 131.20 | 128.81 | 224480 | -0.48% |
| 16 Jun 2025 | 130.18 | 133.89 | 134.69 | 129.55 | 531023 | -2.77% |
| 13 Jun 2025 | 133.89 | 137.00 | 137.00 | 133.11 | 593935 | -2.46% |
| 12 Jun 2025 | 137.27 | 136.00 | 140.80 | 134.61 | 799923 | 0.83% |
| 11 Jun 2025 | 136.14 | 137.17 | 137.96 | 134.24 | 635835 | 0.74% |
| 10 Jun 2025 | 135.14 | 139.00 | 139.00 | 134.21 | 1135658 | 0.19% |
| 09 Jun 2025 | 134.89 | 130.85 | 136.94 | 130.00 | 1504317 | 5.15% |
| 06 Jun 2025 | 128.28 | 128.00 | 129.35 | 127.50 | 403190 | 0.30% |
| 05 Jun 2025 | 127.89 | 127.48 | 129.35 | 127.25 | 92808 | 0.41% |
| 04 Jun 2025 | 127.37 | 128.71 | 129.48 | 126.81 | 123714 | -0.82% |
| 03 Jun 2025 | 128.42 | 128.50 | 129.27 | 128.10 | 117534 | 0.32% |
| 02 Jun 2025 | 128.01 | 128.98 | 128.98 | 126.35 | 203667 | -0.09% |
| 30 May 2025 | 128.13 | 127.00 | 129.00 | 126.25 | 175763 | 1.37% |
| 29 May 2025 | 126.40 | 129.69 | 129.69 | 124.12 | 272700 | -1.96% |
| 28 May 2025 | 128.93 | 129.20 | 129.64 | 128.75 | 161161 | -0.06% |
| 27 May 2025 | 129.01 | 129.10 | 129.74 | 128.44 | 124087 | -0.02% |
| 26 May 2025 | 129.03 | 131.00 | 131.00 | 128.80 | 132858 | -0.13% |
| 23 May 2025 | 129.20 | 130.00 | 130.69 | 128.56 | 167628 | -0.57% |
| 22 May 2025 | 129.94 | 131.00 | 131.00 | 129.33 | 97859 | -0.13% |
| 21 May 2025 | 130.11 | 130.40 | 131.11 | 129.02 | 189944 | -0.41% |
| 20 May 2025 | 130.64 | 131.12 | 131.32 | 129.49 | 108541 | -0.31% |
| 19 May 2025 | 131.05 | 131.20 | 132.00 | 130.10 | 207570 | 0.40% |
| 16 May 2025 | 130.53 | 130.00 | 131.80 | 129.80 | 215865 | 0.72% |
| 15 May 2025 | 129.60 | 131.50 | 132.07 | 129.20 | 367443 | -0.58% |
| 14 May 2025 | 130.35 | 131.90 | 131.90 | 129.74 | 323278 | 0.24% |
| 13 May 2025 | 130.04 | 131.99 | 132.49 | 129.19 | 427568 | -1.48% |
| 12 May 2025 | 131.99 | 130.39 | 133.85 | 130.39 | 484279 | 2.11% |
| 09 May 2025 | 129.26 | 130.01 | 138.18 | 126.57 | 1398717 | -11.62% |
| 08 May 2025 | 146.26 | 147.85 | 150.77 | 142.70 | 186613 | 0.41% |
| 07 May 2025 | 145.66 | 140.30 | 147.25 | 140.30 | 166553 | 2.02% |
| 06 May 2025 | 142.77 | 154.35 | 154.35 | 137.12 | 227360 | -6.13% |
| 05 May 2025 | 152.09 | 150.00 | 154.50 | 147.70 | 233166 | 1.75% |
| 02 May 2025 | 149.47 | 149.68 | 152.65 | 148.00 | 98646 | -0.14% |
| 30 Apr 2025 | 149.68 | 150.05 | 155.00 | 149.00 | 116267 | -2.42% |
| 29 Apr 2025 | 153.39 | 150.00 | 155.00 | 150.00 | 140709 | 2.09% |
| 28 Apr 2025 | 150.25 | 150.55 | 152.99 | 148.68 | 268000 | -1.70% |
| 25 Apr 2025 | 152.85 | 162.67 | 163.58 | 151.30 | 323030 | -5.87% |
| 24 Apr 2025 | 162.38 | 161.42 | 164.69 | 161.42 | 229106 | -0.39% |
| 23 Apr 2025 | 163.02 | 160.25 | 167.50 | 156.51 | 639309 | 2.43% |
| 22 Apr 2025 | 159.15 | 161.16 | 162.30 | 156.82 | 431923 | -1.25% |
| 21 Apr 2025 | 161.16 | 142.50 | 164.00 | 141.92 | 2831690 | 14.56% |
| 17 Apr 2025 | 140.68 | 139.90 | 142.51 | 139.05 | 156373 | 0.60% |
| 16 Apr 2025 | 139.84 | 139.00 | 141.12 | 136.30 | 224100 | 0.43% |
| 15 Apr 2025 | 139.24 | 135.48 | 139.59 | 135.48 | 133640 | 3.36% |
| 11 Apr 2025 | 134.72 | 134.00 | 135.60 | 131.50 | 185603 | 3.10% |
| 09 Apr 2025 | 130.67 | 133.50 | 133.50 | 129.07 | 67103 | -1.38% |
| 08 Apr 2025 | 132.50 | 131.80 | 133.14 | 128.65 | 145557 | 3.69% |
| 07 Apr 2025 | 127.78 | 120.00 | 129.82 | 120.00 | 208131 | -3.16% |
| 04 Apr 2025 | 131.95 | 134.60 | 134.99 | 129.58 | 189761 | -0.86% |
| 03 Apr 2025 | 133.10 | 131.08 | 134.00 | 128.10 | 230235 | 1.54% |
| 02 Apr 2025 | 131.08 | 131.88 | 132.40 | 127.35 | 150076 | 0.02% |
| 01 Apr 2025 | 131.06 | 121.25 | 132.79 | 121.25 | 461479 | 6.69% |
| 28 Mar 2025 | 122.84 | 126.99 | 130.68 | 121.00 | 523606 | -2.88% |
| 27 Mar 2025 | 126.48 | 131.97 | 131.97 | 125.10 | 823314 | -3.91% |
| 26 Mar 2025 | 131.62 | 136.00 | 136.98 | 131.00 | 340322 | -3.14% |
| 25 Mar 2025 | 135.88 | 141.00 | 141.89 | 135.41 | 278286 | -2.33% |
| 24 Mar 2025 | 139.12 | 144.41 | 147.00 | 135.00 | 391469 | -2.98% |
| 21 Mar 2025 | 143.40 | 134.75 | 148.50 | 134.27 | 964208 | 6.42% |
| 20 Mar 2025 | 134.75 | 134.50 | 135.47 | 132.36 | 348963 | 1.63% |
| 19 Mar 2025 | 132.59 | 124.40 | 133.00 | 124.39 | 429439 | 6.96% |
| 18 Mar 2025 | 123.96 | 121.51 | 124.14 | 119.25 | 318632 | 2.39% |
| 17 Mar 2025 | 121.07 | 123.00 | 124.40 | 120.80 | 327678 | -1.54% |
| 13 Mar 2025 | 122.96 | 122.16 | 125.64 | 122.05 | 213712 | 1.26% |
| 12 Mar 2025 | 121.43 | 125.50 | 126.65 | 120.00 | 181632 | -2.73% |
| 11 Mar 2025 | 124.84 | 128.00 | 129.04 | 123.65 | 262713 | -3.25% |
| 10 Mar 2025 | 129.04 | 132.21 | 133.99 | 128.50 | 194436 | -2.94% |
| 07 Mar 2025 | 132.95 | 134.00 | 135.00 | 132.10 | 200606 | -0.73% |
| 06 Mar 2025 | 133.93 | 134.00 | 136.40 | 133.00 | 216573 | 1.08% |
| 05 Mar 2025 | 132.50 | 131.00 | 134.27 | 130.64 | 155973 | 1.44% |
| 04 Mar 2025 | 130.62 | 129.00 | 133.80 | 128.31 | 128484 | -0.73% |
| 03 Mar 2025 | 131.58 | 134.95 | 134.95 | 126.41 | 243372 | -1.02% |
| 28 Feb 2025 | 132.94 | 133.95 | 135.41 | 131.30 | 206305 | -1.23% |
| 27 Feb 2025 | 134.59 | 134.19 | 142.00 | 133.00 | 503817 | 0.30% |
| 25 Feb 2025 | 134.19 | 134.00 | 135.90 | 133.00 | 93938 | 0.59% |
| 24 Feb 2025 | 133.40 | 134.00 | 134.47 | 131.09 | 137019 | -1.05% |
| 21 Feb 2025 | 134.82 | 134.92 | 138.44 | 134.00 | 175617 | -0.07% |
| 20 Feb 2025 | 134.91 | 134.87 | 135.92 | 131.16 | 172319 | 0.70% |
| 19 Feb 2025 | 133.97 | 132.20 | 135.00 | 131.58 | 140346 | 1.00% |
| 18 Feb 2025 | 132.65 | 139.44 | 139.44 | 131.50 | 166031 | -3.53% |
| 17 Feb 2025 | 137.50 | 141.18 | 142.47 | 135.21 | 231377 | -4.11% |
| 14 Feb 2025 | 143.39 | 147.00 | 148.10 | 143.00 | 121896 | -2.39% |
| 13 Feb 2025 | 146.90 | 149.01 | 150.39 | 145.79 | 105046 | -0.33% |
| 12 Feb 2025 | 147.39 | 153.15 | 153.15 | 144.68 | 152757 | -2.33% |
| 11 Feb 2025 | 150.90 | 154.26 | 156.00 | 147.75 | 200653 | -3.32% |
| 10 Feb 2025 | 156.08 | 158.90 | 160.09 | 155.07 | 119051 | -0.86% |
| 07 Feb 2025 | 157.44 | 156.00 | 158.75 | 153.31 | 338318 | -1.89% |
| 06 Feb 2025 | 160.47 | 162.00 | 163.00 | 159.25 | 123121 | -1.46% |
| 05 Feb 2025 | 162.84 | 161.03 | 164.40 | 161.03 | 120214 | 1.53% |
| 04 Feb 2025 | 160.38 | 160.75 | 162.65 | 159.72 | 76056 | -0.21% |
| 03 Feb 2025 | 160.71 | 163.00 | 163.79 | 159.21 | 107786 | -1.77% |
| 01 Feb 2025 | 163.60 | 160.89 | 165.60 | 160.05 | 68585 | 1.96% |
| 31 Jan 2025 | 160.46 | 160.04 | 162.34 | 159.09 | 142184 | 0.27% |
| 30 Jan 2025 | 160.02 | 159.69 | 161.95 | 158.02 | 103551 | 0.95% |
| 29 Jan 2025 | 158.51 | 163.20 | 165.39 | 153.90 | 379373 | -2.81% |
| 28 Jan 2025 | 163.10 | 162.05 | 165.20 | 160.48 | 100022 | 0.38% |
| 27 Jan 2025 | 162.49 | 169.42 | 169.42 | 161.01 | 141922 | -4.10% |
| 24 Jan 2025 | 169.44 | 171.80 | 172.88 | 169.04 | 43789 | -1.80% |
| 23 Jan 2025 | 172.54 | 171.90 | 174.00 | 170.56 | 46741 | 0.40% |
| 22 Jan 2025 | 171.86 | 170.30 | 174.30 | 167.70 | 95469 | 0.78% |
| 21 Jan 2025 | 170.53 | 171.43 | 174.38 | 170.10 | 65114 | 0.26% |
| 20 Jan 2025 | 170.09 | 172.46 | 172.46 | 167.51 | 102393 | -0.63% |
| 17 Jan 2025 | 171.17 | 170.00 | 173.40 | 168.96 | 65266 | 0.22% |
| 16 Jan 2025 | 170.80 | 170.65 | 171.99 | 170.00 | 48706 | 0.80% |
| 15 Jan 2025 | 169.45 | 167.94 | 170.49 | 166.75 | 66535 | 1.37% |
| 14 Jan 2025 | 167.16 | 166.20 | 168.73 | 165.57 | 110622 | 1.96% |
| 13 Jan 2025 | 163.94 | 169.05 | 171.60 | 161.35 | 158848 | -3.80% |
| 10 Jan 2025 | 170.42 | 173.92 | 174.48 | 169.20 | 152887 | -2.01% |
| 09 Jan 2025 | 173.92 | 176.99 | 178.79 | 172.25 | 144501 | -1.15% |
| 08 Jan 2025 | 175.95 | 174.53 | 183.35 | 174.53 | 335847 | 0.84% |
| 07 Jan 2025 | 174.49 | 177.05 | 178.44 | 174.19 | 99666 | -0.46% |
| 06 Jan 2025 | 175.30 | 170.05 | 181.60 | 170.05 | 132813 | -3.33% |
| 03 Jan 2025 | 181.33 | 180.80 | 184.69 | 180.50 | 130579 | 0.92% |
| 02 Jan 2025 | 179.68 | 176.00 | 181.00 | 176.00 | 118373 | 1.71% |
| 01 Jan 2025 | 176.66 | 175.10 | 178.22 | 175.01 | 96384 | 1.08% |
| 31 Dec 2024 | 174.77 | 174.24 | 176.62 | 172.51 | 111374 | 0.80% |
| 30 Dec 2024 | 173.38 | 180.34 | 180.34 | 172.30 | 208895 | -3.44% |
| 27 Dec 2024 | 179.56 | 179.25 | 180.08 | 179.10 | 82065 | -0.01% |
| 26 Dec 2024 | 179.58 | 181.22 | 182.31 | 179.30 | 104583 | -0.90% |
| 24 Dec 2024 | 181.22 | 182.08 | 182.76 | 180.95 | 103589 | -0.84% |
| 23 Dec 2024 | 182.76 | 182.57 | 185.80 | 181.51 | 76919 | -0.03% |
| 20 Dec 2024 | 182.81 | 186.00 | 187.00 | 181.98 | 84506 | -1.46% |
| 19 Dec 2024 | 185.52 | 185.10 | 187.30 | 183.50 | 137607 | -0.65% |
| 18 Dec 2024 | 186.74 | 190.55 | 190.55 | 186.00 | 73215 | -1.73% |
| 17 Dec 2024 | 190.02 | 189.50 | 190.90 | 188.56 | 69034 | 0.23% |
| 16 Dec 2024 | 189.59 | 188.00 | 191.11 | 186.65 | 134161 | 0.64% |
| 13 Dec 2024 | 188.38 | 187.72 | 189.50 | 187.00 | 93701 | 0.19% |
| 12 Dec 2024 | 188.03 | 190.57 | 191.49 | 187.00 | 110148 | -1.33% |
| 11 Dec 2024 | 190.57 | 192.83 | 192.89 | 189.90 | 111171 | -1.01% |
| 10 Dec 2024 | 192.51 | 191.00 | 194.61 | 189.51 | 418952 | 1.89% |
| 09 Dec 2024 | 188.94 | 191.40 | 192.84 | 188.50 | 154742 | -0.59% |
| 06 Dec 2024 | 190.07 | 192.51 | 194.34 | 189.51 | 206834 | -1.27% |
| 05 Dec 2024 | 192.51 | 191.90 | 194.09 | 191.35 | 144585 | 1.33% |
| 04 Dec 2024 | 189.98 | 190.35 | 193.49 | 187.50 | 214099 | 0.06% |
| 03 Dec 2024 | 189.87 | 188.75 | 192.50 | 188.69 | 171747 | 1.06% |
| 02 Dec 2024 | 187.88 | 188.15 | 189.55 | 186.68 | 97505 | 0.03% |
| 29 Nov 2024 | 187.82 | 192.00 | 192.75 | 187.48 | 173645 | -2.00% |
| 28 Nov 2024 | 191.65 | 190.00 | 193.65 | 190.00 | 93733 | 0.65% |
| 27 Nov 2024 | 190.42 | 188.01 | 194.00 | 188.01 | 215319 | 1.28% |
| 26 Nov 2024 | 188.02 | 187.00 | 190.56 | 185.65 | 198093 | 0.48% |
| 25 Nov 2024 | 187.12 | 183.00 | 194.32 | 183.00 | 589563 | 2.84% |
| 22 Nov 2024 | 181.96 | 182.20 | 184.73 | 180.41 | 114734 | -0.06% |
| 21 Nov 2024 | 182.07 | 185.00 | 185.08 | 181.15 | 101291 | -1.24% |
| 19 Nov 2024 | 184.36 | 186.69 | 191.45 | 182.05 | 273995 | -1.25% |
| 18 Nov 2024 | 186.69 | 190.61 | 191.30 | 184.36 | 149840 | -1.87% |
| 14 Nov 2024 | 190.24 | 192.83 | 193.40 | 189.00 | 131655 | -1.23% |
| 13 Nov 2024 | 192.60 | 197.65 | 198.98 | 191.10 | 137713 | -2.82% |
| 12 Nov 2024 | 198.18 | 200.99 | 202.26 | 198.00 | 102333 | -1.00% |
| 11 Nov 2024 | 200.19 | 201.26 | 202.00 | 199.70 | 111243 | -1.04% |
| 08 Nov 2024 | 202.29 | 206.00 | 206.99 | 201.60 | 149177 | -2.08% |
| 07 Nov 2024 | 206.58 | 206.00 | 208.88 | 204.25 | 129080 | -0.09% |
| 06 Nov 2024 | 206.77 | 204.65 | 210.00 | 204.20 | 286590 | -2.77% |
| 05 Nov 2024 | 212.66 | 203.87 | 215.00 | 201.50 | 283032 | 4.82% |
| 04 Nov 2024 | 202.88 | 207.00 | 207.09 | 201.70 | 169630 | -2.03% |
| 01 Nov 2024 | 207.09 | 203.80 | 207.87 | 203.26 | 39362 | 2.11% |
| 31 Oct 2024 | 202.81 | 208.70 | 208.70 | 201.89 | 156178 | -0.10% |
| 30 Oct 2024 | 203.02 | 200.10 | 204.69 | 200.10 | 113125 | 1.27% |
| 29 Oct 2024 | 200.48 | 202.22 | 202.95 | 199.70 | 139186 | -0.99% |
| 28 Oct 2024 | 202.49 | 204.97 | 205.20 | 199.21 | 219795 | -1.21% |
| 25 Oct 2024 | 204.97 | 204.00 | 207.50 | 203.00 | 203735 | 0.59% |
| 24 Oct 2024 | 203.76 | 203.65 | 204.18 | 200.32 | 158951 | -0.15% |
| 23 Oct 2024 | 204.07 | 203.30 | 205.19 | 200.00 | 182293 | 0.30% |
| 22 Oct 2024 | 203.45 | 212.01 | 212.79 | 202.00 | 200662 | -4.04% |
| 21 Oct 2024 | 212.01 | 215.00 | 217.76 | 210.00 | 106929 | -2.12% |
| 18 Oct 2024 | 216.60 | 217.00 | 218.59 | 215.25 | 83662 | -0.34% |
| 17 Oct 2024 | 217.34 | 219.25 | 220.90 | 217.00 | 96800 | -0.85% |
| 16 Oct 2024 | 219.21 | 219.95 | 224.40 | 217.26 | 95527 | -0.02% |
| 15 Oct 2024 | 219.25 | 222.75 | 222.75 | 218.72 | 130266 | -0.98% |
| 14 Oct 2024 | 221.42 | 222.99 | 224.98 | 220.99 | 57444 | -0.55% |
| 11 Oct 2024 | 222.64 | 225.59 | 226.77 | 221.75 | 95069 | -1.28% |
| 10 Oct 2024 | 225.52 | 222.45 | 228.40 | 222.40 | 101407 | 1.78% |
| 09 Oct 2024 | 221.58 | 224.45 | 227.39 | 219.91 | 108196 | -1.19% |
| 08 Oct 2024 | 224.25 | 218.01 | 225.00 | 217.93 | 71254 | 2.33% |
| 07 Oct 2024 | 219.14 | 226.45 | 228.55 | 218.00 | 183254 | -2.35% |
| 04 Oct 2024 | 224.42 | 228.02 | 229.63 | 222.85 | 112204 | -1.80% |
| 03 Oct 2024 | 228.54 | 229.80 | 232.99 | 227.70 | 152061 | -2.39% |
| 01 Oct 2024 | 234.13 | 234.52 | 235.77 | 233.00 | 130687 | -0.36% |
| 30 Sep 2024 | 234.98 | 238.00 | 238.00 | 232.15 | 138754 | -0.50% |
| 27 Sep 2024 | 236.17 | 239.88 | 239.88 | 234.50 | 290091 | 0.43% |
| 26 Sep 2024 | 235.16 | 236.50 | 239.00 | 233.10 | 292578 | -0.06% |
| 25 Sep 2024 | 235.30 | 228.00 | 238.60 | 227.55 | 510602 | 2.99% |
| 24 Sep 2024 | 228.46 | 230.00 | 230.10 | 227.70 | 147264 | -0.48% |
| 23 Sep 2024 | 229.56 | 229.14 | 230.19 | 227.51 | 182689 | 0.23% |
| 20 Sep 2024 | 229.03 | 229.96 | 233.85 | 228.01 | 273948 | -0.40% |
| 19 Sep 2024 | 229.96 | 230.65 | 231.22 | 225.10 | 256284 | 0.12% |
| 18 Sep 2024 | 229.68 | 225.00 | 232.59 | 224.62 | 374984 | -0.86% |
| 17 Sep 2024 | 231.68 | 231.55 | 233.72 | 229.80 | 182259 | -0.15% |
| 16 Sep 2024 | 232.03 | 232.54 | 233.41 | 228.60 | 169563 | 0.34% |
| 13 Sep 2024 | 231.25 | 229.15 | 234.60 | 229.14 | 200026 | 1.34% |
| 12 Sep 2024 | 228.19 | 226.01 | 230.35 | 226.01 | 223579 | 0.96% |
| 11 Sep 2024 | 226.01 | 225.60 | 228.36 | 225.10 | 143649 | -0.19% |
| 10 Sep 2024 | 226.43 | 222.80 | 227.79 | 222.70 | 118366 | 1.54% |
| 09 Sep 2024 | 222.99 | 225.80 | 228.15 | 222.11 | 197475 | -1.12% |
| 06 Sep 2024 | 225.51 | 225.46 | 227.93 | 224.51 | 150903 | 0.02% |
| 05 Sep 2024 | 225.46 | 227.50 | 227.50 | 224.58 | 204025 | -0.02% |
| 04 Sep 2024 | 225.51 | 227.11 | 228.99 | 225.00 | 159681 | -0.27% |
| 03 Sep 2024 | 226.11 | 227.78 | 228.60 | 224.95 | 227860 | 0.27% |
| 02 Sep 2024 | 225.50 | 229.00 | 229.01 | 224.99 | 273522 | -0.79% |
| 30 Aug 2024 | 227.29 | 230.53 | 230.87 | 226.93 | 150974 | -0.54% |
| 29 Aug 2024 | 228.53 | 235.75 | 235.75 | 228.00 | 231607 | -2.10% |
| 28 Aug 2024 | 233.43 | 233.01 | 235.90 | 232.46 | 216476 | 0.35% |
| 27 Aug 2024 | 232.62 | 234.27 | 235.60 | 230.00 | 217460 | -0.70% |
| 26 Aug 2024 | 234.27 | 237.35 | 238.09 | 233.55 | 244384 | -1.12% |
| 23 Aug 2024 | 236.93 | 230.00 | 244.50 | 230.00 | 1340118 | 4.86% |
| 22 Aug 2024 | 225.94 | 223.65 | 226.90 | 223.00 | 427574 | 1.53% |
| 21 Aug 2024 | 222.54 | 222.00 | 223.53 | 221.02 | 247264 | 0.30% |
| 20 Aug 2024 | 221.88 | 223.44 | 225.30 | 221.01 | 259101 | 0.20% |
| 19 Aug 2024 | 221.44 | 219.20 | 226.04 | 217.01 | 554985 | 3.02% |
| 16 Aug 2024 | 214.94 | 217.80 | 218.99 | 212.21 | 445085 | -0.29% |
| 14 Aug 2024 | 215.57 | 219.60 | 219.60 | 214.25 | 201832 | -0.70% |
| 13 Aug 2024 | 217.09 | 220.41 | 221.69 | 215.55 | 240723 | -0.96% |
| 12 Aug 2024 | 219.19 | 226.00 | 228.90 | 218.45 | 652638 | -2.83% |
| 09 Aug 2024 | 225.57 | 227.00 | 230.12 | 224.55 | 279535 | -0.18% |
| 08 Aug 2024 | 225.98 | 226.69 | 228.79 | 225.02 | 208440 | -0.31% |
| 07 Aug 2024 | 226.69 | 230.80 | 232.88 | 226.21 | 587115 | -1.02% |
| 06 Aug 2024 | 229.03 | 230.09 | 236.15 | 228.45 | 152540 | -0.46% |
| 05 Aug 2024 | 230.09 | 234.94 | 236.00 | 228.61 | 329349 | -3.80% |
| 02 Aug 2024 | 239.17 | 239.00 | 243.71 | 237.75 | 150291 | -1.00% |
| 01 Aug 2024 | 241.59 | 245.38 | 246.29 | 241.00 | 146789 | -1.47% |
| 31 Jul 2024 | 245.19 | 239.75 | 246.99 | 239.75 | 291495 | 2.01% |
| 30 Jul 2024 | 240.35 | 241.10 | 242.39 | 239.95 | 129176 | -0.29% |
| 29 Jul 2024 | 241.06 | 247.00 | 247.00 | 239.82 | 252356 | -1.47% |
| 26 Jul 2024 | 244.65 | 243.45 | 246.40 | 241.31 | 180273 | 0.66% |
| 25 Jul 2024 | 243.05 | 238.05 | 245.00 | 237.98 | 130861 | 1.00% |
| 24 Jul 2024 | 240.65 | 239.60 | 242.40 | 238.61 | 70981 | 0.43% |
| 23 Jul 2024 | 239.62 | 239.65 | 242.51 | 236.02 | 191269 | 0.13% |
| 22 Jul 2024 | 239.30 | 238.15 | 241.90 | 235.60 | 106350 | 0.48% |
| 19 Jul 2024 | 238.15 | 241.20 | 241.20 | 235.49 | 188036 | -1.08% |
| 18 Jul 2024 | 240.75 | 244.10 | 245.79 | 240.01 | 147659 | -1.63% |
| 16 Jul 2024 | 244.75 | 248.17 | 248.18 | 244.10 | 117853 | -1.38% |
| 15 Jul 2024 | 248.17 | 245.00 | 253.34 | 243.46 | 353596 | 0.41% |
| 12 Jul 2024 | 247.15 | 245.00 | 248.55 | 242.50 | 269625 | 1.43% |
| 11 Jul 2024 | 243.66 | 244.65 | 247.49 | 243.00 | 189651 | -0.10% |
| 10 Jul 2024 | 243.90 | 251.59 | 251.59 | 242.30 | 240396 | -1.93% |
| 09 Jul 2024 | 248.69 | 247.00 | 254.50 | 246.00 | 692047 | 1.54% |
| 08 Jul 2024 | 244.92 | 241.52 | 245.99 | 239.00 | 307268 | 1.43% |
| 05 Jul 2024 | 241.47 | 241.15 | 242.90 | 240.10 | 111319 | -0.45% |
| 04 Jul 2024 | 242.56 | 245.00 | 245.00 | 241.00 | 152427 | -0.49% |
| 03 Jul 2024 | 243.75 | 239.70 | 245.77 | 239.70 | 223482 | 1.77% |
| 02 Jul 2024 | 239.51 | 242.11 | 244.60 | 238.30 | 186544 | -1.03% |
| 01 Jul 2024 | 242.01 | 240.05 | 242.98 | 239.00 | 134274 | 0.71% |
| 28 Jun 2024 | 240.30 | 244.99 | 245.17 | 239.02 | 288336 | -1.91% |
| 27 Jun 2024 | 244.98 | 243.00 | 247.75 | 242.50 | 340049 | 0.67% |
| 26 Jun 2024 | 243.34 | 247.30 | 248.30 | 242.14 | 313507 | -0.92% |
| 25 Jun 2024 | 245.61 | 245.80 | 257.98 | 241.92 | 1025119 | 1.12% |
| 24 Jun 2024 | 242.89 | 249.00 | 249.00 | 242.00 | 396317 | -2.90% |
| 21 Jun 2024 | 250.15 | 254.50 | 256.45 | 246.72 | 667770 | -0.15% |
| 20 Jun 2024 | 250.52 | 246.10 | 252.00 | 245.20 | 1435817 | 3.32% |
| 19 Jun 2024 | 242.47 | 246.00 | 246.00 | 239.33 | 826690 | 0.08% |
| 18 Jun 2024 | 242.28 | 235.80 | 243.00 | 235.00 | 1113005 | 3.99% |
| 14 Jun 2024 | 232.99 | 233.00 | 234.40 | 230.10 | 242257 | 0.81% |
| 13 Jun 2024 | 231.12 | 225.15 | 232.05 | 225.15 | 370069 | 2.65% |
| 12 Jun 2024 | 225.15 | 222.10 | 225.90 | 221.33 | 272979 | 1.34% |
| 11 Jun 2024 | 222.17 | 221.45 | 223.80 | 219.80 | 255188 | 0.32% |
| 10 Jun 2024 | 221.46 | 221.40 | 223.29 | 220.10 | 210700 | 0.62% |
| 07 Jun 2024 | 220.10 | 224.85 | 226.80 | 219.55 | 462304 | -0.29% |
| 06 Jun 2024 | 220.75 | 216.00 | 221.60 | 215.15 | 188477 | 3.42% |
| 05 Jun 2024 | 213.45 | 210.05 | 215.80 | 207.50 | 164077 | 2.10% |
| 04 Jun 2024 | 209.05 | 216.80 | 216.80 | 204.60 | 318184 | -3.26% |
| 03 Jun 2024 | 216.10 | 225.00 | 225.00 | 215.30 | 311213 | -0.48% |
| 31 May 2024 | 217.15 | 218.50 | 220.30 | 215.30 | 118847 | -0.07% |
| 30 May 2024 | 217.30 | 220.95 | 221.00 | 216.55 | 80397 | -0.89% |
| 29 May 2024 | 219.25 | 219.50 | 220.70 | 217.90 | 73562 | -0.70% |
| 28 May 2024 | 220.80 | 223.85 | 225.00 | 218.85 | 122974 | -0.23% |
| 27 May 2024 | 221.30 | 223.15 | 225.90 | 221.00 | 230206 | -1.21% |
| 24 May 2024 | 224.00 | 223.50 | 226.25 | 222.70 | 189306 | 0.34% |
| 23 May 2024 | 223.25 | 224.40 | 225.15 | 223.00 | 100711 | -0.51% |
| 22 May 2024 | 224.40 | 224.10 | 227.50 | 222.00 | 152271 | 0.18% |
| 21 May 2024 | 224.00 | 225.20 | 227.50 | 223.10 | 92146 | -0.99% |
| 18 May 2024 | 226.25 | 224.60 | 229.40 | 224.60 | 34201 | 0.76% |
| 17 May 2024 | 224.55 | 223.20 | 226.30 | 221.25 | 124746 | 0.85% |
| 16 May 2024 | 222.65 | 220.95 | 223.55 | 220.40 | 97979 | 1.46% |
| 15 May 2024 | 219.45 | 222.15 | 224.45 | 218.70 | 232612 | -0.27% |
| 14 May 2024 | 220.05 | 221.00 | 223.00 | 217.95 | 263036 | 0.16% |
| 13 May 2024 | 219.70 | 227.05 | 227.05 | 218.95 | 330997 | -2.83% |
| 10 May 2024 | 226.10 | 226.40 | 226.75 | 218.90 | 257035 | 1.73% |
| 09 May 2024 | 222.25 | 235.95 | 235.95 | 221.05 | 422836 | -5.91% |
| 08 May 2024 | 236.20 | 234.00 | 239.30 | 232.15 | 267056 | 0.17% |
| 07 May 2024 | 235.80 | 247.90 | 252.70 | 234.00 | 1204592 | -3.64% |
| 06 May 2024 | 244.70 | 242.00 | 247.80 | 240.95 | 558084 | 1.24% |
| 03 May 2024 | 241.70 | 244.95 | 244.95 | 240.00 | 245412 | -0.14% |
| 02 May 2024 | 242.05 | 239.50 | 243.50 | 239.50 | 352296 | 1.09% |
| 30 Apr 2024 | 239.45 | 235.40 | 241.40 | 234.15 | 538119 | 2.57% |
| 29 Apr 2024 | 233.45 | 235.95 | 238.60 | 232.95 | 243612 | -0.34% |
| 26 Apr 2024 | 234.25 | 237.00 | 237.00 | 233.55 | 170918 | -0.32% |
| 25 Apr 2024 | 235.00 | 238.50 | 238.90 | 233.00 | 209107 | -0.30% |
| 24 Apr 2024 | 235.70 | 241.50 | 244.00 | 231.05 | 496630 | -2.34% |
| 23 Apr 2024 | 241.35 | 239.75 | 241.95 | 237.45 | 293606 | 0.73% |
| 22 Apr 2024 | 239.60 | 239.80 | 241.35 | 235.60 | 281896 | 0.82% |
| 19 Apr 2024 | 237.65 | 241.05 | 241.05 | 232.05 | 314094 | 1.02% |
| 18 Apr 2024 | 235.25 | 233.90 | 239.20 | 231.85 | 363938 | 1.88% |
| 16 Apr 2024 | 230.90 | 229.05 | 231.75 | 227.15 | 227392 | 0.61% |
| 15 Apr 2024 | 229.50 | 227.00 | 231.00 | 224.15 | 311838 | -2.71% |
| 12 Apr 2024 | 235.90 | 232.10 | 238.20 | 231.70 | 217902 | 0.88% |
| 10 Apr 2024 | 233.85 | 240.05 | 240.25 | 232.45 | 229764 | -2.58% |
| 09 Apr 2024 | 240.05 | 241.00 | 243.50 | 237.00 | 593446 | 1.42% |
| 08 Apr 2024 | 236.70 | 245.00 | 246.20 | 233.60 | 555704 | 1.52% |
| 05 Apr 2024 | 233.15 | 229.00 | 234.05 | 228.20 | 264304 | 1.28% |
| 04 Apr 2024 | 230.20 | 230.00 | 231.65 | 227.15 | 337406 | 0.59% |
| 03 Apr 2024 | 228.85 | 227.40 | 229.75 | 222.55 | 414837 | 1.17% |
| 02 Apr 2024 | 226.20 | 210.00 | 228.20 | 210.00 | 1082403 | 7.18% |
| 01 Apr 2024 | 211.05 | 200.50 | 213.30 | 200.50 | 632000 | 5.66% |
| 28 Mar 2024 | 199.75 | 203.50 | 204.95 | 199.00 | 900810 | -1.16% |
| 27 Mar 2024 | 202.10 | 199.95 | 209.65 | 198.50 | 1446959 | 1.33% |
| 26 Mar 2024 | 199.45 | 201.50 | 206.70 | 199.00 | 693225 | -0.45% |
| 22 Mar 2024 | 200.35 | 199.30 | 202.20 | 198.00 | 639045 | 0.88% |
| 21 Mar 2024 | 198.60 | 200.90 | 201.10 | 198.05 | 385398 | 0.33% |
| 20 Mar 2024 | 197.95 | 203.00 | 206.00 | 197.50 | 359339 | -1.71% |
| 19 Mar 2024 | 201.40 | 205.00 | 206.00 | 201.00 | 219365 | -1.54% |
| 18 Mar 2024 | 204.55 | 205.90 | 208.85 | 203.50 | 268490 | 0.07% |
| 15 Mar 2024 | 204.40 | 205.30 | 207.95 | 200.60 | 247273 | -0.27% |
| 14 Mar 2024 | 204.95 | 199.50 | 206.55 | 197.95 | 270565 | 2.76% |
| 13 Mar 2024 | 199.45 | 215.00 | 216.00 | 196.60 | 604532 | -6.49% |
| 12 Mar 2024 | 213.30 | 220.45 | 221.75 | 212.00 | 305221 | -3.02% |
| 11 Mar 2024 | 219.95 | 225.50 | 225.95 | 218.90 | 234877 | -2.37% |
| 07 Mar 2024 | 225.30 | 226.65 | 228.20 | 224.95 | 168222 | -0.53% |
| 06 Mar 2024 | 226.50 | 229.70 | 230.35 | 225.00 | 207076 | -1.39% |
| 05 Mar 2024 | 229.70 | 230.80 | 234.75 | 229.05 | 219099 | -0.24% |
| 04 Mar 2024 | 230.25 | 234.90 | 234.95 | 229.85 | 156120 | -1.54% |
| 02 Mar 2024 | 233.85 | 236.00 | 236.00 | 232.85 | 31475 | -0.83% |
| 01 Mar 2024 | 235.80 | 230.00 | 237.10 | 230.00 | 413102 | 2.83% |
| 29 Feb 2024 | 229.30 | 230.35 | 230.70 | 228.00 | 154458 | -0.15% |
| 28 Feb 2024 | 229.65 | 234.90 | 235.85 | 229.00 | 236633 | -1.88% |
| 27 Feb 2024 | 234.05 | 235.05 | 236.20 | 233.00 | 151638 | -0.49% |
| 26 Feb 2024 | 235.20 | 236.90 | 237.95 | 233.30 | 167788 | -0.65% |
| 23 Feb 2024 | 236.75 | 240.50 | 240.55 | 236.05 | 233340 | -0.63% |
| 22 Feb 2024 | 238.25 | 237.90 | 239.00 | 236.30 | 112073 | 0.17% |
| 21 Feb 2024 | 237.85 | 242.15 | 242.85 | 236.50 | 235861 | -1.78% |
| 20 Feb 2024 | 242.15 | 246.00 | 246.65 | 241.15 | 174765 | -1.42% |
| 19 Feb 2024 | 245.65 | 239.90 | 247.10 | 239.35 | 404449 | 2.72% |
| 16 Feb 2024 | 239.15 | 236.00 | 248.80 | 235.00 | 775768 | 2.05% |
| 15 Feb 2024 | 234.35 | 236.00 | 237.80 | 233.00 | 253410 | -0.21% |
| 14 Feb 2024 | 234.85 | 233.00 | 238.70 | 230.95 | 199399 | 0.19% |
| 13 Feb 2024 | 234.40 | 234.05 | 238.50 | 233.20 | 317734 | 0.47% |
| 12 Feb 2024 | 233.30 | 241.35 | 242.90 | 231.05 | 362071 | -3.34% |
| 09 Feb 2024 | 241.35 | 243.65 | 243.90 | 238.20 | 343093 | -0.96% |
| 08 Feb 2024 | 243.70 | 248.85 | 254.90 | 242.05 | 563157 | -0.39% |
| 07 Feb 2024 | 244.65 | 245.00 | 246.95 | 244.00 | 332374 | 0.06% |
| 06 Feb 2024 | 244.50 | 247.90 | 247.90 | 242.05 | 308188 | 0.37% |
| 05 Feb 2024 | 243.60 | 245.95 | 249.25 | 241.95 | 578361 | 1.27% |
| 02 Feb 2024 | 240.55 | 243.10 | 245.35 | 240.15 | 447025 | -0.66% |
| 01 Feb 2024 | 242.15 | 254.85 | 254.85 | 241.00 | 1021903 | -4.57% |
| 31 Jan 2024 | 253.75 | 260.00 | 262.00 | 253.05 | 914624 | -0.22% |
| 30 Jan 2024 | 254.30 | 247.00 | 266.80 | 245.00 | 5186487 | 8.77% |
| 29 Jan 2024 | 233.80 | 234.60 | 236.25 | 231.35 | 402847 | 1.15% |
| 25 Jan 2024 | 231.15 | 231.25 | 233.10 | 230.10 | 217979 | 0.28% |
| 24 Jan 2024 | 230.50 | 232.05 | 233.50 | 229.25 | 297309 | -0.28% |
| 23 Jan 2024 | 231.15 | 239.00 | 239.00 | 231.00 | 472821 | -2.63% |
| 20 Jan 2024 | 237.40 | 232.00 | 241.70 | 230.50 | 426353 | 2.75% |
| 19 Jan 2024 | 231.05 | 231.65 | 233.80 | 230.50 | 263127 | 0.37% |
| 18 Jan 2024 | 230.20 | 232.90 | 234.20 | 227.45 | 440588 | -1.24% |
| 17 Jan 2024 | 233.10 | 233.95 | 237.70 | 232.20 | 482505 | -1.08% |
| 16 Jan 2024 | 235.65 | 240.00 | 240.75 | 235.00 | 888289 | -1.94% |
| 15 Jan 2024 | 240.30 | 241.95 | 243.40 | 240.00 | 662157 | -0.37% |
| 12 Jan 2024 | 241.20 | 241.05 | 243.55 | 240.25 | 423208 | 0.29% |
| 11 Jan 2024 | 240.50 | 242.10 | 244.40 | 240.10 | 466942 | -0.46% |
| 10 Jan 2024 | 241.60 | 242.05 | 243.25 | 240.00 | 398430 | 0.04% |
| 09 Jan 2024 | 241.50 | 249.10 | 249.65 | 241.25 | 1020080 | -2.68% |
| 08 Jan 2024 | 248.15 | 251.75 | 252.90 | 247.60 | 620984 | -1.43% |
| 05 Jan 2024 | 251.75 | 252.30 | 253.85 | 251.00 | 386482 | 0.22% |
| 04 Jan 2024 | 251.20 | 253.95 | 255.00 | 250.20 | 676064 | -0.65% |
| 03 Jan 2024 | 252.85 | 253.50 | 256.35 | 251.20 | 512955 | 0.20% |
| 02 Jan 2024 | 252.35 | 254.40 | 255.45 | 250.15 | 586376 | -0.79% |
| 01 Jan 2024 | 254.35 | 251.50 | 256.95 | 251.50 | 685885 | 1.27% |
| 29 Dec 2023 | 251.15 | 255.70 | 258.00 | 250.40 | 1334467 | -1.78% |
| 28 Dec 2023 | 255.70 | 265.00 | 266.00 | 255.25 | 1513355 | -3.13% |
| 27 Dec 2023 | 263.95 | 268.45 | 272.00 | 262.75 | 2870603 | -0.83% |
