MVGJL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 178.75 | 175.00 | 180.00 | 175.00 | 37611 | 1.94% |
| 18 Dec 2025 | 175.34 | 178.00 | 180.00 | 174.35 | 56778 | -1.70% |
| 17 Dec 2025 | 178.38 | 180.50 | 183.71 | 177.50 | 55260 | -1.38% |
| 16 Dec 2025 | 180.88 | 181.66 | 185.17 | 180.10 | 46093 | -0.74% |
| 15 Dec 2025 | 182.23 | 182.00 | 186.00 | 181.01 | 32403 | -0.22% |
| 12 Dec 2025 | 182.64 | 184.86 | 184.86 | 181.72 | 30366 | 0.23% |
| 11 Dec 2025 | 182.22 | 183.23 | 183.23 | 180.70 | 42166 | -0.07% |
| 10 Dec 2025 | 182.34 | 188.00 | 188.00 | 181.00 | 25379 | -1.26% |
| 09 Dec 2025 | 184.67 | 181.84 | 188.00 | 180.01 | 33090 | 1.05% |
| 08 Dec 2025 | 182.75 | 187.00 | 187.21 | 181.10 | 61305 | -2.70% |
| 05 Dec 2025 | 187.82 | 185.00 | 189.90 | 185.00 | 35485 | 1.15% |
| 04 Dec 2025 | 185.69 | 188.56 | 188.97 | 185.00 | 22352 | -1.08% |
| 03 Dec 2025 | 187.72 | 194.00 | 196.00 | 186.00 | 33214 | -2.51% |
| 02 Dec 2025 | 192.55 | 189.49 | 195.00 | 184.51 | 57289 | 3.32% |
| 01 Dec 2025 | 186.36 | 189.00 | 190.95 | 185.22 | 49978 | -1.45% |
| 28 Nov 2025 | 189.11 | 194.50 | 195.00 | 188.33 | 58243 | -1.30% |
| 27 Nov 2025 | 191.61 | 193.11 | 194.97 | 190.61 | 35788 | -0.76% |
| 26 Nov 2025 | 193.08 | 197.89 | 197.89 | 192.57 | 47965 | -0.76% |
| 25 Nov 2025 | 194.56 | 198.00 | 198.00 | 193.66 | 38638 | -1.88% |
| 24 Nov 2025 | 198.29 | 197.15 | 200.00 | 194.50 | 46472 | -0.17% |
| 21 Nov 2025 | 198.62 | 204.25 | 204.25 | 196.36 | 40101 | -1.79% |
| 20 Nov 2025 | 202.23 | 199.06 | 208.50 | 196.06 | 166632 | 1.85% |
| 19 Nov 2025 | 198.56 | 196.35 | 201.20 | 196.30 | 61271 | 0.09% |
| 18 Nov 2025 | 198.39 | 203.85 | 203.85 | 196.00 | 53844 | -0.48% |
| 17 Nov 2025 | 199.34 | 200.25 | 201.68 | 197.01 | 33965 | 0.53% |
| 14 Nov 2025 | 198.28 | 202.00 | 202.00 | 196.00 | 56648 | -0.23% |
| 13 Nov 2025 | 198.74 | 205.00 | 205.00 | 198.00 | 96404 | -2.33% |
| 12 Nov 2025 | 203.48 | 206.40 | 214.79 | 202.47 | 365966 | 3.00% |
| 11 Nov 2025 | 197.55 | 202.05 | 202.72 | 195.95 | 104762 | -1.96% |
| 10 Nov 2025 | 201.49 | 204.00 | 204.00 | 197.60 | 88004 | 0.74% |
| 07 Nov 2025 | 200.01 | 198.30 | 205.00 | 194.00 | 66115 | -0.14% |
| 06 Nov 2025 | 200.30 | 202.62 | 207.50 | 200.00 | 108325 | -1.12% |
| 04 Nov 2025 | 202.57 | 190.85 | 207.79 | 190.85 | 463329 | 5.07% |
| 03 Nov 2025 | 192.80 | 189.86 | 194.45 | 188.88 | 51244 | 1.55% |
| 31 Oct 2025 | 189.86 | 193.69 | 195.34 | 189.00 | 37691 | -1.98% |
| 30 Oct 2025 | 193.69 | 190.05 | 197.69 | 190.05 | 101137 | 1.62% |
| 29 Oct 2025 | 190.60 | 192.07 | 192.07 | 189.00 | 26129 | -0.16% |
| 28 Oct 2025 | 190.91 | 188.48 | 193.45 | 187.06 | 74620 | 1.29% |
| 27 Oct 2025 | 188.48 | 188.30 | 191.00 | 184.24 | 65354 | 0.10% |
| 24 Oct 2025 | 188.30 | 185.60 | 190.31 | 185.60 | 38943 | 0.47% |
| 23 Oct 2025 | 187.41 | 188.23 | 190.67 | 185.77 | 47550 | 0.06% |
| 21 Oct 2025 | 187.30 | 187.00 | 188.50 | 184.66 | 17746 | 2.00% |
| 20 Oct 2025 | 183.63 | 188.95 | 188.95 | 182.50 | 65576 | -1.78% |
| 17 Oct 2025 | 186.96 | 191.85 | 191.85 | 186.00 | 42316 | -1.08% |
| 16 Oct 2025 | 189.01 | 186.12 | 190.50 | 184.80 | 82877 | 2.85% |
| 15 Oct 2025 | 183.78 | 184.90 | 184.90 | 181.00 | 39291 | 0.89% |
| 14 Oct 2025 | 182.16 | 186.16 | 187.37 | 179.08 | 151633 | -2.17% |
| 13 Oct 2025 | 186.21 | 185.75 | 187.70 | 184.81 | 66754 | -0.67% |
| 10 Oct 2025 | 187.47 | 189.73 | 191.59 | 186.00 | 69776 | -0.70% |
| 09 Oct 2025 | 188.79 | 185.74 | 195.87 | 185.00 | 174953 | 1.64% |
| 08 Oct 2025 | 185.74 | 185.06 | 188.20 | 184.00 | 65589 | 0.37% |
| 07 Oct 2025 | 185.05 | 188.00 | 190.00 | 184.10 | 92153 | -1.35% |
| 06 Oct 2025 | 187.59 | 192.50 | 192.50 | 187.00 | 53185 | -1.32% |
| 03 Oct 2025 | 190.10 | 192.50 | 192.50 | 189.08 | 83924 | 0.07% |
| 01 Oct 2025 | 189.96 | 189.10 | 191.99 | 188.00 | 66921 | 0.25% |
| 30 Sep 2025 | 189.48 | 192.67 | 192.67 | 187.91 | 75844 | -0.34% |
| 29 Sep 2025 | 190.13 | 192.37 | 196.00 | 188.00 | 71408 | -0.42% |
| 26 Sep 2025 | 190.93 | 195.50 | 195.50 | 189.00 | 102676 | -1.94% |
| 25 Sep 2025 | 194.71 | 197.00 | 197.80 | 194.00 | 64402 | -1.40% |
| 24 Sep 2025 | 197.48 | 199.32 | 200.29 | 197.04 | 41804 | -0.42% |
| 23 Sep 2025 | 198.32 | 200.00 | 201.40 | 197.70 | 73074 | -0.45% |
| 22 Sep 2025 | 199.22 | 204.80 | 204.80 | 198.42 | 52041 | -1.42% |
| 19 Sep 2025 | 202.09 | 204.97 | 204.97 | 200.82 | 58437 | -0.80% |
| 18 Sep 2025 | 203.73 | 205.98 | 209.92 | 202.42 | 115014 | -0.30% |
| 17 Sep 2025 | 204.35 | 199.90 | 211.40 | 199.00 | 247704 | 1.85% |
| 16 Sep 2025 | 200.63 | 196.00 | 202.50 | 195.69 | 116877 | 2.34% |
| 15 Sep 2025 | 196.05 | 195.42 | 198.99 | 195.30 | 56554 | 0.32% |
| 12 Sep 2025 | 195.42 | 196.35 | 197.99 | 195.10 | 73698 | -0.47% |
| 11 Sep 2025 | 196.35 | 198.50 | 199.50 | 195.90 | 68406 | 0.00% |
| 10 Sep 2025 | 196.35 | 197.80 | 198.80 | 196.00 | 72300 | 0.22% |
| 09 Sep 2025 | 195.92 | 196.00 | 197.32 | 194.99 | 62101 | 0.09% |
| 08 Sep 2025 | 195.75 | 197.25 | 198.59 | 194.10 | 89764 | -0.77% |
| 05 Sep 2025 | 197.26 | 198.40 | 199.00 | 196.50 | 51626 | -0.34% |
| 04 Sep 2025 | 197.94 | 199.80 | 202.50 | 197.61 | 65226 | -0.63% |
| 03 Sep 2025 | 199.19 | 199.01 | 201.30 | 197.42 | 118967 | 0.09% |
| 02 Sep 2025 | 199.01 | 199.70 | 203.20 | 197.31 | 84424 | 0.15% |
| 01 Sep 2025 | 198.72 | 195.90 | 200.76 | 195.90 | 52914 | 1.08% |
| 29 Aug 2025 | 196.60 | 199.00 | 201.79 | 195.10 | 112726 | -1.59% |
| 28 Aug 2025 | 199.78 | 201.20 | 203.70 | 197.05 | 92466 | -0.72% |
| 26 Aug 2025 | 201.23 | 202.80 | 203.00 | 198.60 | 105295 | -0.31% |
| 25 Aug 2025 | 201.86 | 203.57 | 206.70 | 200.02 | 186842 | -1.43% |
| 22 Aug 2025 | 204.78 | 206.98 | 206.98 | 203.05 | 121993 | 0.11% |
| 21 Aug 2025 | 204.56 | 207.94 | 208.00 | 203.25 | 112031 | -0.62% |
| 20 Aug 2025 | 205.83 | 205.00 | 209.33 | 203.85 | 86987 | 0.20% |
| 19 Aug 2025 | 205.41 | 204.60 | 207.02 | 200.96 | 70285 | 1.22% |
| 18 Aug 2025 | 202.93 | 203.89 | 204.83 | 202.00 | 76857 | 0.88% |
| 14 Aug 2025 | 201.15 | 200.40 | 204.09 | 198.55 | 74659 | 0.37% |
| 13 Aug 2025 | 200.40 | 202.00 | 204.98 | 198.50 | 120781 | 0.20% |
| 12 Aug 2025 | 200.00 | 206.10 | 210.70 | 196.60 | 541035 | -7.11% |
| 11 Aug 2025 | 215.30 | 213.00 | 221.00 | 209.00 | 129537 | 0.07% |
| 08 Aug 2025 | 215.15 | 216.68 | 224.00 | 213.01 | 197574 | 0.36% |
| 07 Aug 2025 | 214.38 | 210.25 | 215.79 | 207.00 | 143109 | 0.87% |
| 06 Aug 2025 | 212.54 | 216.40 | 216.40 | 209.50 | 92262 | -1.32% |
| 05 Aug 2025 | 215.38 | 219.00 | 222.40 | 214.10 | 189055 | -2.16% |
| 04 Aug 2025 | 220.14 | 206.50 | 223.35 | 206.39 | 588975 | 7.76% |
| 01 Aug 2025 | 204.28 | 203.00 | 212.47 | 202.44 | 333860 | -0.12% |
| 31 Jul 2025 | 204.53 | 201.91 | 209.53 | 199.91 | 171860 | -0.59% |
| 30 Jul 2025 | 205.74 | 208.10 | 212.44 | 204.10 | 195557 | -1.22% |
| 29 Jul 2025 | 208.29 | 214.85 | 214.85 | 207.40 | 203663 | -2.42% |
| 28 Jul 2025 | 213.45 | 217.60 | 217.60 | 212.15 | 95480 | -1.41% |
| 25 Jul 2025 | 216.51 | 223.50 | 223.52 | 215.50 | 168788 | -3.17% |
| 24 Jul 2025 | 223.59 | 221.32 | 226.94 | 221.32 | 109431 | 1.03% |
| 23 Jul 2025 | 221.32 | 226.60 | 226.60 | 220.05 | 126317 | -1.53% |
| 22 Jul 2025 | 224.75 | 223.10 | 226.00 | 222.54 | 74433 | 1.25% |
| 21 Jul 2025 | 221.98 | 222.35 | 223.82 | 219.00 | 125053 | -0.55% |
| 18 Jul 2025 | 223.20 | 228.58 | 229.76 | 222.10 | 205667 | -1.61% |
| 17 Jul 2025 | 226.85 | 224.77 | 238.80 | 223.49 | 764634 | 1.66% |
| 16 Jul 2025 | 223.15 | 221.01 | 224.03 | 218.69 | 145842 | 1.03% |
| 15 Jul 2025 | 220.88 | 225.65 | 225.96 | 220.00 | 124524 | -1.23% |
| 14 Jul 2025 | 223.64 | 218.51 | 224.89 | 216.79 | 164431 | 2.19% |
| 11 Jul 2025 | 218.84 | 222.22 | 222.98 | 218.11 | 129841 | -1.06% |
| 10 Jul 2025 | 221.18 | 222.90 | 223.95 | 219.70 | 141819 | -0.12% |
| 09 Jul 2025 | 221.45 | 224.02 | 224.59 | 220.66 | 129680 | -0.76% |
| 08 Jul 2025 | 223.14 | 226.00 | 226.00 | 220.00 | 153988 | 0.26% |
| 07 Jul 2025 | 222.56 | 221.60 | 227.10 | 221.40 | 149006 | -0.50% |
| 04 Jul 2025 | 223.68 | 224.79 | 225.69 | 219.85 | 205566 | -0.31% |
| 03 Jul 2025 | 224.38 | 223.57 | 224.90 | 221.34 | 148416 | 0.95% |
| 02 Jul 2025 | 222.26 | 221.70 | 228.69 | 219.10 | 1195135 | 1.02% |
| 01 Jul 2025 | 220.01 | 228.99 | 229.70 | 218.00 | 586848 | -3.19% |
| 30 Jun 2025 | 227.25 | 235.45 | 238.50 | 225.21 | 447480 | -2.81% |
| 27 Jun 2025 | 233.82 | 244.76 | 245.99 | 232.05 | 502106 | -3.04% |
| 26 Jun 2025 | 241.14 | 260.28 | 260.28 | 236.76 | 741535 | -6.34% |
| 25 Jun 2025 | 257.45 | 256.95 | 264.80 | 255.91 | 216949 | 1.25% |
| 24 Jun 2025 | 254.27 | 254.31 | 262.58 | 252.00 | 194336 | 0.16% |
| 23 Jun 2025 | 253.86 | 250.70 | 266.00 | 244.60 | 329317 | 0.28% |
| 20 Jun 2025 | 253.15 | 252.75 | 255.72 | 249.72 | 127164 | 0.46% |
| 19 Jun 2025 | 252.00 | 253.00 | 255.60 | 246.69 | 187542 | 0.21% |
| 18 Jun 2025 | 251.47 | 250.29 | 260.75 | 246.33 | 415700 | 0.47% |
| 17 Jun 2025 | 250.29 | 244.83 | 252.43 | 244.82 | 337288 | 2.92% |
| 16 Jun 2025 | 243.19 | 245.00 | 248.27 | 240.31 | 91840 | -0.15% |
| 13 Jun 2025 | 243.55 | 243.00 | 256.99 | 237.51 | 393778 | -0.19% |
| 12 Jun 2025 | 244.01 | 254.45 | 254.45 | 242.00 | 222084 | -3.27% |
| 11 Jun 2025 | 252.27 | 250.55 | 254.20 | 249.00 | 191803 | 0.94% |
| 10 Jun 2025 | 249.92 | 266.90 | 268.75 | 248.90 | 530060 | -5.61% |
| 09 Jun 2025 | 264.78 | 265.90 | 280.00 | 263.10 | 483406 | 1.18% |
| 06 Jun 2025 | 261.68 | 260.46 | 267.00 | 258.22 | 171139 | -0.33% |
| 05 Jun 2025 | 262.55 | 268.48 | 272.65 | 260.15 | 450827 | -1.61% |
| 04 Jun 2025 | 266.84 | 235.00 | 279.00 | 235.00 | 2413994 | 13.02% |
| 03 Jun 2025 | 236.11 | 238.00 | 244.87 | 235.10 | 154388 | -0.66% |
| 02 Jun 2025 | 237.67 | 239.70 | 241.45 | 234.60 | 213999 | -0.85% |
| 30 May 2025 | 239.70 | 250.75 | 251.74 | 238.72 | 265626 | -4.54% |
| 29 May 2025 | 251.09 | 250.00 | 258.28 | 243.74 | 524433 | 3.83% |
| 28 May 2025 | 241.82 | 235.20 | 252.39 | 233.71 | 680377 | 3.28% |
| 27 May 2025 | 234.15 | 228.11 | 235.00 | 224.01 | 176913 | 3.16% |
| 26 May 2025 | 226.98 | 221.05 | 228.00 | 221.05 | 137861 | 1.60% |
| 23 May 2025 | 223.41 | 221.80 | 225.00 | 218.12 | 117900 | 1.53% |
| 22 May 2025 | 220.04 | 221.75 | 221.76 | 217.01 | 67893 | -0.02% |
| 21 May 2025 | 220.08 | 216.50 | 221.95 | 214.05 | 118583 | 1.87% |
| 20 May 2025 | 216.03 | 218.90 | 219.88 | 213.43 | 105602 | -0.20% |
| 19 May 2025 | 216.46 | 220.01 | 224.00 | 215.90 | 207923 | -1.39% |
| 16 May 2025 | 219.51 | 221.89 | 222.00 | 218.01 | 81834 | 0.34% |
| 15 May 2025 | 218.77 | 216.10 | 222.45 | 216.10 | 119433 | 0.43% |
| 14 May 2025 | 217.83 | 222.00 | 224.80 | 216.00 | 153200 | -1.40% |
| 13 May 2025 | 220.92 | 218.00 | 222.35 | 214.00 | 93213 | 2.01% |
| 12 May 2025 | 216.56 | 210.75 | 217.50 | 210.75 | 105253 | 6.05% |
| 09 May 2025 | 204.20 | 200.50 | 209.90 | 200.50 | 100940 | -0.90% |
| 08 May 2025 | 206.05 | 215.31 | 217.99 | 203.15 | 110995 | -3.44% |
| 07 May 2025 | 213.40 | 202.00 | 215.50 | 201.00 | 180750 | 4.05% |
| 06 May 2025 | 205.10 | 220.80 | 220.80 | 203.86 | 212463 | -6.21% |
| 05 May 2025 | 218.69 | 216.66 | 222.26 | 215.41 | 79748 | 1.13% |
| 02 May 2025 | 216.25 | 215.87 | 223.19 | 215.38 | 79608 | 0.18% |
| 30 Apr 2025 | 215.87 | 224.45 | 224.45 | 215.00 | 122648 | -3.17% |
| 29 Apr 2025 | 222.94 | 225.90 | 229.79 | 222.00 | 73249 | -0.99% |
| 28 Apr 2025 | 225.16 | 228.33 | 230.12 | 223.36 | 180118 | 0.07% |
| 25 Apr 2025 | 225.01 | 230.60 | 234.00 | 220.94 | 244364 | -2.83% |
| 24 Apr 2025 | 231.56 | 241.60 | 243.00 | 229.11 | 193416 | -3.52% |
| 23 Apr 2025 | 240.02 | 247.00 | 250.37 | 238.12 | 162357 | -3.18% |
| 22 Apr 2025 | 247.91 | 237.75 | 253.28 | 233.80 | 649424 | 4.67% |
| 21 Apr 2025 | 236.86 | 220.00 | 239.25 | 220.00 | 449223 | 8.60% |
| 17 Apr 2025 | 218.11 | 219.80 | 221.60 | 215.68 | 115342 | 0.33% |
| 16 Apr 2025 | 217.39 | 216.00 | 224.01 | 216.00 | 134805 | -0.33% |
| 15 Apr 2025 | 218.10 | 212.45 | 220.62 | 211.81 | 203501 | 4.20% |
| 11 Apr 2025 | 209.31 | 209.95 | 211.64 | 205.25 | 121862 | 3.41% |
| 09 Apr 2025 | 202.41 | 201.05 | 205.49 | 200.10 | 63646 | -1.73% |
| 08 Apr 2025 | 205.97 | 205.00 | 209.70 | 195.21 | 154268 | 5.21% |
| 07 Apr 2025 | 195.77 | 193.00 | 197.89 | 180.90 | 129303 | -5.30% |
| 04 Apr 2025 | 206.73 | 212.40 | 214.01 | 205.00 | 150914 | -4.13% |
| 03 Apr 2025 | 215.63 | 213.47 | 219.70 | 208.82 | 202750 | 1.01% |
| 02 Apr 2025 | 213.47 | 205.00 | 216.00 | 199.50 | 244480 | 4.45% |
| 01 Apr 2025 | 204.38 | 199.60 | 206.00 | 198.19 | 225248 | 3.44% |
| 28 Mar 2025 | 197.59 | 197.86 | 207.65 | 196.71 | 287318 | -0.14% |
| 27 Mar 2025 | 197.86 | 199.00 | 202.70 | 195.30 | 321957 | -1.38% |
| 26 Mar 2025 | 200.63 | 211.80 | 212.20 | 199.50 | 291601 | -4.38% |
| 25 Mar 2025 | 209.82 | 226.80 | 227.68 | 209.03 | 249232 | -6.42% |
| 24 Mar 2025 | 224.21 | 222.40 | 227.00 | 219.17 | 199435 | 2.49% |
| 21 Mar 2025 | 218.76 | 216.80 | 222.00 | 213.83 | 222578 | 1.69% |
| 20 Mar 2025 | 215.12 | 220.01 | 224.01 | 214.30 | 154999 | -0.75% |
| 19 Mar 2025 | 216.74 | 210.50 | 225.00 | 210.50 | 366941 | 2.20% |
| 18 Mar 2025 | 212.08 | 195.10 | 216.31 | 195.10 | 275607 | 9.25% |
| 17 Mar 2025 | 194.12 | 199.20 | 199.84 | 192.61 | 101180 | -0.94% |
| 13 Mar 2025 | 195.97 | 199.80 | 200.50 | 195.12 | 169804 | -1.05% |
| 12 Mar 2025 | 198.04 | 201.40 | 204.50 | 196.40 | 201403 | -0.47% |
| 11 Mar 2025 | 198.97 | 201.10 | 206.50 | 197.35 | 234565 | -2.71% |
| 10 Mar 2025 | 204.51 | 215.01 | 219.24 | 203.00 | 120584 | -5.95% |
| 07 Mar 2025 | 217.44 | 212.00 | 220.88 | 212.00 | 219263 | 1.11% |
| 06 Mar 2025 | 215.06 | 193.90 | 221.66 | 193.90 | 540857 | 12.29% |
| 05 Mar 2025 | 191.53 | 192.60 | 200.39 | 188.82 | 282037 | -0.20% |
| 04 Mar 2025 | 191.92 | 190.00 | 194.59 | 185.50 | 213016 | 1.05% |
| 03 Mar 2025 | 189.93 | 195.95 | 198.99 | 180.90 | 289264 | -2.70% |
| 28 Feb 2025 | 195.20 | 200.00 | 201.75 | 194.00 | 217605 | -3.05% |
| 27 Feb 2025 | 201.35 | 216.00 | 217.15 | 200.00 | 199103 | -6.37% |
| 25 Feb 2025 | 215.05 | 216.10 | 221.45 | 212.85 | 90565 | -0.49% |
| 24 Feb 2025 | 216.10 | 220.55 | 220.55 | 214.70 | 92295 | -2.02% |
| 21 Feb 2025 | 220.55 | 224.65 | 227.95 | 218.10 | 96280 | -0.85% |
| 20 Feb 2025 | 222.45 | 223.20 | 228.00 | 221.00 | 120542 | 0.18% |
| 19 Feb 2025 | 222.05 | 220.20 | 230.50 | 220.00 | 133233 | -0.43% |
| 18 Feb 2025 | 223.00 | 224.85 | 230.50 | 213.35 | 183769 | -0.22% |
| 17 Feb 2025 | 223.50 | 226.75 | 229.20 | 217.75 | 113254 | -1.43% |
| 14 Feb 2025 | 226.75 | 237.75 | 239.70 | 226.00 | 199270 | -4.08% |
| 13 Feb 2025 | 236.40 | 244.80 | 245.05 | 234.20 | 186131 | -1.60% |
| 12 Feb 2025 | 240.25 | 234.25 | 245.00 | 229.95 | 401628 | 4.09% |
| 11 Feb 2025 | 230.80 | 237.10 | 239.70 | 228.35 | 262603 | -3.31% |
| 10 Feb 2025 | 238.70 | 244.00 | 246.15 | 230.20 | 455848 | -1.81% |
| 07 Feb 2025 | 243.10 | 265.00 | 272.05 | 238.35 | 1182141 | -12.90% |
| 06 Feb 2025 | 279.10 | 287.00 | 291.00 | 276.00 | 491188 | -2.63% |
| 05 Feb 2025 | 286.65 | 270.00 | 290.00 | 267.80 | 907926 | 6.21% |
| 04 Feb 2025 | 269.90 | 251.70 | 273.65 | 249.05 | 466208 | 9.36% |
| 03 Feb 2025 | 246.80 | 250.90 | 256.55 | 244.05 | 189484 | -2.95% |
| 01 Feb 2025 | 254.30 | 264.65 | 266.35 | 251.10 | 253772 | -3.78% |
| 31 Jan 2025 | 264.30 | 244.00 | 267.30 | 240.65 | 612611 | 9.51% |
| 30 Jan 2025 | 241.35 | 246.75 | 248.70 | 239.80 | 172955 | -1.45% |
| 29 Jan 2025 | 244.90 | 235.00 | 248.00 | 234.05 | 174202 | 5.65% |
| 28 Jan 2025 | 231.80 | 234.35 | 242.10 | 222.85 | 486453 | 0.17% |
| 27 Jan 2025 | 231.40 | 238.05 | 244.80 | 228.25 | 257774 | -4.36% |
| 24 Jan 2025 | 241.95 | 256.00 | 260.70 | 240.10 | 200896 | -5.27% |
| 23 Jan 2025 | 255.40 | 253.10 | 262.75 | 251.20 | 181520 | 0.10% |
| 22 Jan 2025 | 255.15 | 269.90 | 270.80 | 246.30 | 490002 | -4.94% |
| 21 Jan 2025 | 268.40 | 276.00 | 284.25 | 267.25 | 189239 | -2.47% |
| 20 Jan 2025 | 275.20 | 276.95 | 276.95 | 266.95 | 239236 | 0.00% |
| 17 Jan 2025 | 275.20 | 284.00 | 285.05 | 274.15 | 200494 | -3.39% |
| 16 Jan 2025 | 284.85 | 286.00 | 298.20 | 282.60 | 470109 | 0.94% |
| 15 Jan 2025 | 282.20 | 279.85 | 293.25 | 279.10 | 418086 | 1.82% |
| 14 Jan 2025 | 277.15 | 266.00 | 281.90 | 262.95 | 460393 | 5.92% |
| 13 Jan 2025 | 261.65 | 289.00 | 289.00 | 259.50 | 407214 | -8.13% |
| 10 Jan 2025 | 284.80 | 295.25 | 295.45 | 280.00 | 362007 | -3.54% |
| 09 Jan 2025 | 295.25 | 299.00 | 315.50 | 292.80 | 895154 | -1.29% |
| 08 Jan 2025 | 299.10 | 308.00 | 310.00 | 293.95 | 632603 | -0.25% |
| 07 Jan 2025 | 299.85 | 281.00 | 304.95 | 275.80 | 1268202 | 8.35% |
| 06 Jan 2025 | 276.75 | 294.80 | 295.35 | 274.40 | 606391 | -5.64% |
| 03 Jan 2025 | 293.30 | 296.90 | 306.00 | 291.40 | 767992 | -0.66% |
| 02 Jan 2025 | 295.25 | 284.00 | 307.30 | 283.30 | 2727453 | 4.38% |
| 01 Jan 2025 | 282.85 | 277.75 | 286.70 | 276.00 | 640189 | 1.01% |
| 31 Dec 2024 | 280.02 | 279.00 | 309.65 | 276.15 | 6429202 | 2.19% |
| 30 Dec 2024 | 274.02 | 235.98 | 278.73 | 233.75 | 2726903 | 16.58% |
| 27 Dec 2024 | 235.05 | 232.00 | 236.00 | 231.15 | 71570 | 1.69% |
| 26 Dec 2024 | 231.14 | 233.60 | 238.16 | 230.10 | 135007 | -2.26% |
| 24 Dec 2024 | 236.48 | 235.00 | 238.93 | 233.50 | 45543 | 0.54% |
| 23 Dec 2024 | 235.22 | 237.00 | 238.44 | 233.50 | 121612 | 0.27% |
| 20 Dec 2024 | 234.58 | 245.10 | 249.50 | 232.95 | 191592 | -5.07% |
| 19 Dec 2024 | 247.12 | 239.00 | 248.44 | 236.81 | 148312 | 1.26% |
| 18 Dec 2024 | 244.04 | 253.50 | 253.92 | 242.99 | 121879 | -2.83% |
| 17 Dec 2024 | 251.15 | 258.80 | 259.60 | 248.50 | 173577 | -3.43% |
| 16 Dec 2024 | 260.08 | 262.50 | 271.24 | 256.96 | 215764 | -1.69% |
| 13 Dec 2024 | 264.54 | 262.90 | 274.00 | 261.52 | 1279695 | 3.58% |
| 12 Dec 2024 | 255.40 | 251.00 | 263.03 | 247.80 | 331096 | 2.06% |
| 11 Dec 2024 | 250.25 | 247.84 | 252.00 | 245.00 | 138622 | 1.67% |
| 10 Dec 2024 | 246.14 | 249.90 | 255.90 | 240.00 | 475002 | -0.55% |
| 09 Dec 2024 | 247.49 | 241.50 | 251.00 | 241.45 | 237182 | 3.28% |
| 06 Dec 2024 | 239.63 | 234.52 | 254.00 | 233.01 | 839742 | 2.18% |
| 05 Dec 2024 | 234.52 | 236.46 | 243.00 | 233.60 | 121441 | -0.82% |
| 04 Dec 2024 | 236.46 | 238.05 | 240.01 | 232.35 | 114804 | -0.67% |
| 03 Dec 2024 | 238.05 | 231.95 | 239.95 | 231.95 | 144838 | 2.37% |
| 02 Dec 2024 | 232.55 | 231.50 | 233.58 | 228.56 | 136885 | 0.65% |
| 29 Nov 2024 | 231.05 | 233.80 | 236.40 | 230.00 | 79162 | -1.53% |
| 28 Nov 2024 | 234.65 | 231.10 | 241.20 | 231.10 | 132007 | 0.79% |
| 27 Nov 2024 | 232.80 | 231.60 | 234.30 | 228.10 | 102836 | 1.62% |
| 26 Nov 2024 | 229.10 | 225.05 | 243.45 | 225.05 | 239973 | 1.48% |
| 25 Nov 2024 | 225.75 | 222.75 | 227.95 | 222.00 | 195447 | 3.18% |
| 22 Nov 2024 | 218.80 | 221.90 | 223.80 | 217.60 | 114444 | -0.34% |
| 21 Nov 2024 | 219.55 | 224.90 | 224.95 | 217.65 | 74945 | -1.72% |
| 19 Nov 2024 | 223.40 | 220.30 | 234.55 | 219.55 | 381414 | 1.85% |
| 18 Nov 2024 | 219.35 | 229.65 | 229.65 | 217.55 | 169506 | -3.05% |
| 14 Nov 2024 | 226.25 | 233.60 | 241.95 | 225.50 | 270923 | -1.61% |
| 13 Nov 2024 | 229.95 | 231.00 | 244.70 | 221.00 | 256988 | -0.61% |
| 12 Nov 2024 | 231.35 | 239.90 | 240.20 | 230.00 | 120259 | -2.38% |
| 11 Nov 2024 | 237.00 | 243.20 | 243.90 | 236.00 | 111505 | -2.55% |
| 08 Nov 2024 | 243.20 | 249.85 | 249.85 | 242.10 | 104416 | -1.92% |
| 07 Nov 2024 | 247.95 | 249.45 | 257.50 | 246.20 | 361635 | -0.74% |
| 06 Nov 2024 | 249.80 | 252.00 | 261.95 | 248.65 | 681543 | -0.77% |
| 05 Nov 2024 | 251.75 | 259.50 | 261.95 | 248.40 | 342801 | -2.37% |
| 04 Nov 2024 | 257.85 | 266.40 | 266.45 | 255.55 | 159212 | -4.18% |
| 01 Nov 2024 | 269.10 | 264.20 | 272.00 | 262.10 | 115066 | 1.97% |
| 31 Oct 2024 | 263.90 | 250.50 | 269.30 | 243.80 | 643367 | 6.05% |
| 30 Oct 2024 | 248.85 | 238.00 | 251.75 | 238.00 | 262450 | 5.36% |
| 29 Oct 2024 | 236.20 | 234.95 | 238.85 | 228.10 | 199281 | 0.92% |
| 28 Oct 2024 | 234.05 | 233.40 | 243.25 | 229.00 | 213020 | -0.23% |
| 25 Oct 2024 | 234.60 | 240.20 | 240.95 | 228.35 | 247388 | -2.33% |
| 24 Oct 2024 | 240.20 | 238.70 | 243.25 | 232.60 | 211627 | 0.63% |
| 23 Oct 2024 | 238.70 | 232.05 | 241.25 | 230.20 | 244978 | 3.29% |
| 22 Oct 2024 | 231.10 | 241.70 | 254.00 | 224.40 | 487547 | -5.62% |
| 21 Oct 2024 | 244.85 | 253.60 | 257.90 | 240.80 | 358248 | -3.41% |
| 18 Oct 2024 | 253.50 | 259.65 | 259.65 | 252.25 | 230591 | -2.74% |
| 17 Oct 2024 | 260.65 | 266.95 | 266.95 | 258.10 | 243802 | -2.03% |
| 16 Oct 2024 | 266.05 | 262.50 | 272.50 | 260.55 | 294630 | 1.62% |
| 15 Oct 2024 | 261.80 | 263.95 | 264.05 | 260.20 | 155537 | -0.53% |
| 14 Oct 2024 | 263.20 | 259.50 | 265.70 | 256.55 | 306266 | 1.82% |
| 11 Oct 2024 | 258.50 | 266.00 | 266.00 | 256.60 | 230958 | -2.29% |
| 10 Oct 2024 | 264.55 | 264.95 | 267.65 | 260.60 | 208455 | 0.65% |
| 09 Oct 2024 | 262.85 | 271.70 | 278.00 | 261.55 | 890499 | -2.12% |
| 08 Oct 2024 | 268.55 | 246.05 | 273.00 | 240.10 | 816347 | 9.14% |
| 07 Oct 2024 | 246.05 | 261.85 | 263.15 | 243.05 | 439165 | -4.63% |
| 04 Oct 2024 | 258.00 | 267.10 | 269.40 | 256.25 | 450417 | -2.64% |
| 03 Oct 2024 | 265.00 | 270.00 | 277.40 | 261.10 | 537969 | -2.11% |
| 01 Oct 2024 | 270.70 | 272.70 | 280.00 | 268.40 | 882043 | 0.10% |
| 30 Sep 2024 | 270.42 | 262.98 | 289.75 | 257.61 | 2604317 | 2.85% |
| 27 Sep 2024 | 262.93 | 274.90 | 280.80 | 262.00 | 925448 | -3.64% |
| 26 Sep 2024 | 272.87 | 281.75 | 284.70 | 271.52 | 547267 | -2.68% |
| 25 Sep 2024 | 280.39 | 292.43 | 294.70 | 280.00 | 411958 | -2.98% |
| 24 Sep 2024 | 289.00 | 286.90 | 297.00 | 286.89 | 707908 | 1.50% |
| 23 Sep 2024 | 284.73 | 281.99 | 301.00 | 278.85 | 1956000 | 1.38% |
| 20 Sep 2024 | 280.86 | 284.70 | 288.39 | 280.00 | 387123 | -0.15% |
| 19 Sep 2024 | 281.28 | 294.99 | 299.00 | 276.15 | 842692 | -3.92% |
| 18 Sep 2024 | 292.77 | 302.76 | 311.80 | 291.00 | 1273710 | -2.50% |
| 17 Sep 2024 | 300.29 | 304.05 | 314.67 | 295.30 | 2137555 | -0.25% |
| 16 Sep 2024 | 301.03 | 292.50 | 330.90 | 292.50 | 5118107 | 3.85% |
| 13 Sep 2024 | 289.86 | 279.00 | 305.55 | 274.59 | 4167148 | 6.39% |
| 12 Sep 2024 | 272.45 | 278.80 | 289.00 | 270.55 | 1131675 | 0.07% |
| 11 Sep 2024 | 272.26 | 277.90 | 286.40 | 268.02 | 1276467 | -0.96% |
| 10 Sep 2024 | 274.89 | 272.65 | 311.32 | 269.00 | 3496543 | 1.54% |
| 09 Sep 2024 | 270.72 | 243.00 | 285.00 | 239.72 | 2979056 | 10.72% |
| 06 Sep 2024 | 244.51 | 252.00 | 255.00 | 242.41 | 147463 | -2.11% |
| 05 Sep 2024 | 249.77 | 255.10 | 261.00 | 248.20 | 316568 | -1.18% |
| 04 Sep 2024 | 252.76 | 240.50 | 261.40 | 234.00 | 768335 | 5.59% |
| 03 Sep 2024 | 239.39 | 243.90 | 243.90 | 239.00 | 99954 | -0.89% |
| 02 Sep 2024 | 241.54 | 249.99 | 249.99 | 240.55 | 111347 | -2.08% |
| 30 Aug 2024 | 246.67 | 251.15 | 256.32 | 244.76 | 122262 | 0.20% |
| 29 Aug 2024 | 246.18 | 255.25 | 257.03 | 243.39 | 208032 | -2.57% |
| 28 Aug 2024 | 252.68 | 260.00 | 268.00 | 250.80 | 426091 | -5.21% |
| 27 Aug 2024 | 266.57 | 268.50 | 277.00 | 265.00 | 336876 | -0.13% |
| 26 Aug 2024 | 266.91 | 255.00 | 277.30 | 253.00 | 1298757 | 6.00% |
| 23 Aug 2024 | 251.80 | 246.50 | 267.83 | 246.50 | 477687 | 1.45% |
| 22 Aug 2024 | 248.19 | 242.90 | 258.00 | 242.90 | 249172 | 2.94% |
| 21 Aug 2024 | 241.10 | 247.49 | 248.95 | 240.00 | 178383 | -2.14% |
| 20 Aug 2024 | 246.36 | 235.80 | 256.00 | 235.80 | 652522 | 5.20% |
| 19 Aug 2024 | 234.19 | 234.35 | 237.46 | 228.36 | 86462 | 1.43% |
| 16 Aug 2024 | 230.88 | 227.00 | 236.90 | 225.03 | 186595 | 1.44% |
| 14 Aug 2024 | 227.61 | 233.70 | 241.57 | 226.10 | 86891 | -1.90% |
| 13 Aug 2024 | 232.02 | 232.00 | 242.80 | 230.13 | 130372 | 1.52% |
| 12 Aug 2024 | 228.55 | 229.00 | 236.69 | 225.64 | 304567 | -0.49% |
| 09 Aug 2024 | 229.67 | 227.00 | 231.39 | 226.41 | 365473 | 2.03% |
| 08 Aug 2024 | 225.10 | 233.70 | 235.59 | 224.00 | 50843 | -2.63% |
| 07 Aug 2024 | 231.17 | 225.00 | 234.00 | 222.79 | 68843 | 5.04% |
| 06 Aug 2024 | 220.08 | 234.99 | 242.00 | 215.01 | 120388 | -5.66% |
| 05 Aug 2024 | 233.29 | 241.98 | 241.98 | 223.02 | 97494 | -3.07% |
| 02 Aug 2024 | 240.69 | 237.00 | 245.50 | 237.00 | 237814 | -1.05% |
| 01 Aug 2024 | 243.25 | 246.20 | 250.72 | 242.20 | 306328 | -0.75% |
| 31 Jul 2024 | 245.10 | 243.85 | 260.00 | 240.61 | 159253 | 1.69% |
| 30 Jul 2024 | 241.02 | 241.40 | 248.82 | 240.15 | 60184 | -1.01% |
| 29 Jul 2024 | 243.47 | 252.99 | 253.79 | 242.25 | 94831 | -2.35% |
| 26 Jul 2024 | 249.34 | 250.00 | 254.09 | 246.26 | 105941 | 0.72% |
| 25 Jul 2024 | 247.55 | 255.00 | 266.00 | 245.10 | 404749 | -2.88% |
| 24 Jul 2024 | 254.88 | 246.00 | 269.00 | 246.00 | 1359307 | 5.52% |
| 23 Jul 2024 | 241.54 | 219.10 | 246.75 | 218.41 | 390219 | 9.31% |
| 22 Jul 2024 | 220.96 | 217.70 | 222.50 | 217.70 | 39268 | -0.02% |
| 19 Jul 2024 | 221.01 | 222.25 | 225.60 | 220.00 | 43714 | -0.47% |
| 18 Jul 2024 | 222.05 | 223.00 | 225.25 | 220.49 | 30405 | -0.43% |
| 16 Jul 2024 | 223.02 | 227.99 | 230.19 | 221.99 | 37003 | -1.75% |
| 15 Jul 2024 | 226.99 | 221.85 | 235.20 | 218.02 | 128323 | 3.49% |
| 12 Jul 2024 | 219.33 | 223.90 | 223.90 | 218.00 | 177645 | -0.57% |
| 11 Jul 2024 | 220.59 | 222.95 | 227.20 | 219.53 | 49954 | -1.13% |
| 10 Jul 2024 | 223.12 | 222.90 | 224.70 | 220.01 | 26763 | 0.55% |
| 09 Jul 2024 | 221.89 | 227.70 | 227.70 | 220.80 | 36729 | -1.39% |
| 08 Jul 2024 | 225.02 | 225.98 | 226.42 | 223.00 | 59191 | -0.36% |
| 05 Jul 2024 | 225.83 | 227.84 | 229.72 | 225.10 | 42282 | -1.06% |
| 04 Jul 2024 | 228.25 | 235.00 | 235.00 | 225.13 | 96193 | -1.91% |
| 03 Jul 2024 | 232.69 | 229.99 | 234.97 | 228.19 | 50301 | 2.03% |
| 02 Jul 2024 | 228.05 | 229.20 | 231.90 | 226.01 | 33328 | -0.35% |
| 01 Jul 2024 | 228.84 | 229.50 | 230.60 | 227.51 | 28681 | 0.52% |
| 28 Jun 2024 | 227.66 | 228.70 | 229.35 | 226.00 | 60060 | 0.70% |
| 27 Jun 2024 | 226.07 | 229.30 | 232.90 | 225.11 | 41513 | -0.85% |
| 26 Jun 2024 | 228.00 | 228.89 | 229.99 | 225.25 | 29040 | 0.76% |
| 25 Jun 2024 | 226.28 | 231.99 | 236.00 | 225.00 | 43129 | -2.02% |
| 24 Jun 2024 | 230.95 | 235.99 | 235.99 | 229.48 | 44998 | -0.49% |
| 21 Jun 2024 | 232.09 | 237.95 | 239.99 | 231.25 | 72395 | -1.85% |
| 20 Jun 2024 | 236.46 | 238.45 | 240.98 | 231.90 | 31512 | 0.53% |
| 19 Jun 2024 | 235.22 | 233.80 | 237.77 | 233.60 | 30380 | -0.11% |
| 18 Jun 2024 | 235.47 | 237.85 | 250.19 | 232.25 | 102333 | -0.99% |
| 14 Jun 2024 | 237.83 | 236.10 | 241.64 | 236.10 | 34290 | 0.90% |
| 13 Jun 2024 | 235.70 | 240.10 | 241.30 | 234.99 | 40489 | -1.29% |
| 12 Jun 2024 | 238.77 | 238.45 | 243.50 | 236.20 | 40816 | 1.14% |
| 11 Jun 2024 | 236.09 | 231.25 | 237.26 | 229.94 | 36013 | 2.10% |
| 10 Jun 2024 | 231.23 | 234.85 | 235.19 | 229.60 | 30840 | -0.07% |
| 07 Jun 2024 | 231.40 | 230.45 | 235.90 | 228.15 | 22521 | 0.63% |
| 06 Jun 2024 | 229.95 | 228.00 | 239.75 | 226.00 | 67279 | 0.81% |
| 05 Jun 2024 | 228.10 | 219.75 | 232.00 | 210.85 | 63440 | 4.83% |
| 04 Jun 2024 | 217.60 | 230.70 | 230.70 | 209.55 | 94182 | -5.74% |
| 03 Jun 2024 | 230.85 | 246.70 | 246.70 | 230.00 | 62901 | -2.43% |
| 31 May 2024 | 236.60 | 242.00 | 247.20 | 234.95 | 62783 | -2.83% |
| 30 May 2024 | 243.50 | 237.00 | 259.00 | 237.00 | 216688 | 0.93% |
| 29 May 2024 | 241.25 | 247.00 | 247.00 | 237.30 | 80764 | -1.21% |
| 28 May 2024 | 244.20 | 245.40 | 247.45 | 239.90 | 89142 | -0.39% |
| 27 May 2024 | 245.15 | 236.35 | 248.90 | 232.50 | 102319 | 5.06% |
| 24 May 2024 | 233.35 | 236.05 | 240.15 | 229.00 | 54957 | -1.75% |
| 23 May 2024 | 237.50 | 241.90 | 241.90 | 235.50 | 23074 | -0.13% |
| 22 May 2024 | 237.80 | 245.00 | 246.05 | 230.80 | 105460 | -2.72% |
| 21 May 2024 | 244.45 | 252.00 | 252.00 | 241.15 | 29054 | -1.41% |
| 18 May 2024 | 247.95 | 244.70 | 251.90 | 244.30 | 18660 | 1.33% |
| 17 May 2024 | 244.70 | 247.50 | 247.65 | 243.80 | 89113 | 0.18% |
| 16 May 2024 | 244.25 | 241.15 | 248.65 | 241.15 | 24751 | 0.25% |
| 15 May 2024 | 243.65 | 252.00 | 252.80 | 241.60 | 54969 | -0.81% |
| 14 May 2024 | 245.65 | 225.95 | 245.65 | 225.25 | 98796 | 9.98% |
| 13 May 2024 | 223.35 | 226.00 | 227.85 | 218.60 | 40944 | -1.22% |
| 10 May 2024 | 226.10 | 229.15 | 229.15 | 223.05 | 27097 | -0.15% |
| 09 May 2024 | 226.45 | 233.00 | 233.00 | 224.85 | 31199 | -1.76% |
| 08 May 2024 | 230.50 | 230.00 | 234.70 | 229.50 | 33682 | -1.16% |
| 07 May 2024 | 233.20 | 244.25 | 244.25 | 230.00 | 109081 | -3.38% |
| 06 May 2024 | 241.35 | 244.00 | 255.05 | 238.75 | 48537 | -1.57% |
| 03 May 2024 | 245.20 | 246.50 | 248.35 | 241.05 | 79149 | -0.71% |
| 02 May 2024 | 246.95 | 247.80 | 250.95 | 241.85 | 51728 | -0.22% |
| 30 Apr 2024 | 247.50 | 254.35 | 254.35 | 246.65 | 161229 | -1.41% |
| 29 Apr 2024 | 251.05 | 251.00 | 253.00 | 245.10 | 53871 | 0.18% |
| 26 Apr 2024 | 250.60 | 245.30 | 252.85 | 244.20 | 53487 | 2.16% |
| 25 Apr 2024 | 245.30 | 254.00 | 255.00 | 244.00 | 47223 | -2.48% |
| 24 Apr 2024 | 251.55 | 255.00 | 258.10 | 250.00 | 20022 | -1.12% |
| 23 Apr 2024 | 254.40 | 258.05 | 261.90 | 252.90 | 58497 | -1.41% |
| 22 Apr 2024 | 258.05 | 270.00 | 270.00 | 251.05 | 80613 | 4.30% |
| 19 Apr 2024 | 247.40 | 243.00 | 248.90 | 243.00 | 31795 | -0.72% |
| 18 Apr 2024 | 249.20 | 253.85 | 257.50 | 249.00 | 73898 | 0.75% |
| 16 Apr 2024 | 247.35 | 239.70 | 249.50 | 234.05 | 50032 | 3.19% |
| 15 Apr 2024 | 239.70 | 238.00 | 245.00 | 228.30 | 102672 | -1.36% |
| 12 Apr 2024 | 243.00 | 244.45 | 250.80 | 241.00 | 118649 | 0.83% |
| 10 Apr 2024 | 241.00 | 251.50 | 262.50 | 240.00 | 120435 | -4.17% |
| 09 Apr 2024 | 251.50 | 255.60 | 258.25 | 249.00 | 118449 | -0.47% |
| 08 Apr 2024 | 252.70 | 259.60 | 259.60 | 244.95 | 130890 | -0.45% |
| 05 Apr 2024 | 253.85 | 262.75 | 262.75 | 251.80 | 204535 | -2.14% |
| 04 Apr 2024 | 259.40 | 264.75 | 265.00 | 255.00 | 66967 | -0.88% |
| 03 Apr 2024 | 261.70 | 263.45 | 264.90 | 260.00 | 47106 | -0.63% |
| 02 Apr 2024 | 263.35 | 263.80 | 267.50 | 260.80 | 52719 | 0.55% |
| 01 Apr 2024 | 261.90 | 254.55 | 266.10 | 254.55 | 62752 | 4.07% |
| 28 Mar 2024 | 251.65 | 259.90 | 269.00 | 250.00 | 114406 | -3.99% |
| 27 Mar 2024 | 262.10 | 271.70 | 279.45 | 256.65 | 131449 | -4.85% |
| 26 Mar 2024 | 275.45 | 269.00 | 287.00 | 266.00 | 279800 | 4.83% |
| 22 Mar 2024 | 262.75 | 238.00 | 282.40 | 234.80 | 1187429 | 11.64% |
| 21 Mar 2024 | 235.35 | 234.80 | 241.50 | 230.15 | 309677 | 1.93% |
| 20 Mar 2024 | 230.90 | 233.50 | 238.00 | 222.30 | 454389 | -0.47% |
| 19 Mar 2024 | 232.00 | 225.80 | 238.00 | 217.65 | 1444081 | 6.94% |
| 18 Mar 2024 | 216.95 | 185.00 | 220.05 | 165.00 | 642433 | 18.29% |
| 15 Mar 2024 | 183.40 | 186.20 | 189.80 | 182.45 | 136915 | -2.03% |
| 14 Mar 2024 | 187.20 | 186.70 | 195.30 | 182.60 | 287110 | 0.27% |
| 13 Mar 2024 | 186.70 | 190.75 | 199.90 | 182.55 | 382734 | -1.50% |
| 12 Mar 2024 | 189.55 | 203.00 | 206.60 | 187.95 | 463345 | -7.04% |
| 11 Mar 2024 | 203.90 | 217.60 | 219.85 | 200.80 | 779572 | -5.82% |
| 07 Mar 2024 | 216.50 | 222.45 | 223.75 | 214.00 | 155162 | -2.67% |
| 06 Mar 2024 | 222.45 | 217.50 | 224.80 | 212.00 | 173057 | 2.32% |
| 05 Mar 2024 | 217.40 | 225.00 | 230.90 | 215.85 | 316899 | -1.41% |
| 04 Mar 2024 | 220.50 | 243.85 | 243.85 | 202.50 | 839641 | -9.65% |
| 02 Mar 2024 | 244.05 | 255.05 | 261.95 | 243.85 | 112428 | -4.91% |
| 01 Mar 2024 | 256.65 | 253.75 | 259.60 | 252.05 | 34158 | 2.31% |
| 29 Feb 2024 | 250.85 | 257.80 | 257.95 | 248.25 | 68463 | -1.24% |
| 28 Feb 2024 | 254.00 | 254.00 | 261.50 | 251.05 | 131374 | -1.40% |
| 27 Feb 2024 | 257.60 | 262.15 | 266.00 | 252.10 | 83310 | -1.74% |
| 26 Feb 2024 | 262.15 | 265.00 | 266.80 | 260.00 | 70712 | -1.17% |
| 23 Feb 2024 | 265.25 | 270.95 | 272.90 | 264.00 | 53627 | -1.94% |
| 22 Feb 2024 | 270.50 | 272.65 | 275.15 | 265.30 | 62460 | -0.11% |
| 21 Feb 2024 | 270.80 | 281.60 | 281.60 | 268.10 | 82619 | -3.35% |
| 20 Feb 2024 | 280.20 | 280.65 | 289.95 | 274.10 | 129140 | 0.36% |
| 19 Feb 2024 | 279.20 | 281.90 | 282.60 | 273.80 | 69506 | -0.39% |
| 16 Feb 2024 | 280.30 | 275.60 | 283.50 | 270.35 | 128562 | 0.52% |
| 15 Feb 2024 | 278.85 | 276.70 | 283.90 | 269.30 | 127712 | 1.71% |
| 14 Feb 2024 | 274.15 | 270.50 | 281.45 | 259.60 | 189593 | 3.39% |
| 13 Feb 2024 | 265.15 | 272.00 | 288.90 | 254.05 | 650633 | -16.50% |
| 12 Feb 2024 | 317.55 | 315.95 | 322.95 | 310.00 | 67293 | 0.08% |
| 09 Feb 2024 | 317.30 | 324.80 | 324.80 | 311.15 | 125080 | -0.75% |
| 08 Feb 2024 | 319.70 | 325.85 | 325.90 | 314.10 | 72316 | -0.58% |
| 07 Feb 2024 | 321.55 | 316.00 | 323.40 | 314.10 | 86442 | 1.68% |
| 06 Feb 2024 | 316.25 | 319.40 | 320.20 | 311.00 | 82745 | -0.33% |
| 05 Feb 2024 | 317.30 | 303.00 | 325.95 | 302.30 | 223632 | 4.68% |
| 02 Feb 2024 | 303.10 | 309.90 | 312.15 | 302.00 | 150360 | -1.30% |
| 01 Feb 2024 | 307.10 | 310.00 | 312.95 | 305.10 | 108043 | -1.95% |
| 31 Jan 2024 | 313.20 | 314.80 | 319.80 | 311.70 | 103751 | -0.52% |
| 30 Jan 2024 | 314.85 | 318.70 | 324.00 | 313.80 | 109427 | -0.36% |
| 29 Jan 2024 | 316.00 | 310.05 | 330.30 | 310.05 | 276035 | 2.20% |
| 25 Jan 2024 | 309.20 | 306.10 | 313.70 | 305.95 | 60787 | 1.13% |
| 24 Jan 2024 | 305.75 | 309.20 | 312.30 | 301.00 | 246534 | -1.80% |
| 23 Jan 2024 | 311.35 | 325.00 | 326.10 | 305.95 | 134061 | -4.07% |
| 20 Jan 2024 | 324.55 | 326.00 | 332.00 | 319.05 | 94717 | 1.17% |
| 19 Jan 2024 | 320.80 | 323.80 | 328.00 | 316.10 | 113453 | 0.00% |
| 18 Jan 2024 | 320.80 | 314.90 | 322.50 | 304.90 | 88472 | 1.68% |
| 17 Jan 2024 | 315.50 | 317.80 | 323.30 | 311.00 | 125010 | -2.61% |
| 16 Jan 2024 | 323.95 | 330.90 | 330.90 | 317.25 | 137692 | -1.82% |
| 15 Jan 2024 | 329.95 | 337.30 | 349.55 | 325.00 | 133628 | -1.65% |
| 12 Jan 2024 | 335.50 | 344.90 | 346.00 | 333.05 | 146720 | -2.22% |
| 11 Jan 2024 | 343.10 | 345.40 | 349.00 | 338.00 | 301026 | 0.97% |
| 10 Jan 2024 | 339.80 | 321.00 | 342.00 | 321.00 | 364176 | 5.17% |
| 09 Jan 2024 | 323.10 | 329.25 | 329.85 | 319.85 | 105547 | -0.92% |
| 08 Jan 2024 | 326.10 | 330.50 | 332.45 | 321.00 | 79863 | -0.99% |
| 05 Jan 2024 | 329.35 | 326.50 | 333.90 | 322.55 | 130218 | 1.65% |
| 04 Jan 2024 | 324.00 | 326.00 | 326.25 | 320.00 | 107396 | 0.14% |
| 03 Jan 2024 | 323.55 | 323.70 | 326.20 | 318.25 | 94537 | 0.84% |
| 02 Jan 2024 | 320.85 | 323.00 | 324.05 | 313.55 | 83545 | 0.56% |
| 01 Jan 2024 | 319.05 | 320.00 | 324.00 | 315.05 | 80117 | 0.08% |
| 29 Dec 2023 | 318.80 | 325.80 | 327.90 | 318.00 | 82815 | -1.60% |
| 28 Dec 2023 | 324.00 | 336.25 | 338.25 | 323.10 | 101031 | -2.99% |
| 27 Dec 2023 | 334.00 | 335.05 | 347.00 | 331.50 | 120217 | -0.22% |
| 26 Dec 2023 | 334.75 | 335.00 | 341.10 | 331.40 | 109814 | 1.84% |
| 22 Dec 2023 | 328.70 | 331.65 | 337.75 | 325.75 | 84246 | -0.03% |
| 21 Dec 2023 | 328.80 | 320.00 | 338.65 | 317.80 | 139516 | 1.53% |
| 20 Dec 2023 | 323.85 | 334.30 | 353.95 | 319.00 | 357598 | -3.46% |
| 19 Dec 2023 | 335.45 | 338.65 | 343.50 | 333.75 | 93305 | -0.10% |
| 18 Dec 2023 | 335.80 | 343.00 | 348.85 | 332.55 | 223958 | -2.16% |
| 15 Dec 2023 | 343.20 | 346.70 | 353.45 | 341.05 | 91155 | -0.35% |
| 14 Dec 2023 | 344.40 | 354.30 | 354.30 | 341.50 | 109796 | -1.47% |
| 13 Dec 2023 | 349.55 | 352.00 | 357.00 | 347.00 | 75922 | 0.82% |
| 12 Dec 2023 | 346.70 | 360.00 | 360.00 | 342.40 | 153454 | -2.28% |
| 11 Dec 2023 | 354.80 | 365.85 | 367.00 | 351.00 | 85434 | -1.55% |
| 08 Dec 2023 | 360.40 | 376.35 | 378.40 | 351.65 | 143476 | -3.67% |
| 07 Dec 2023 | 374.15 | 370.00 | 375.45 | 367.10 | 139083 | 1.92% |
| 06 Dec 2023 | 367.10 | 364.15 | 370.00 | 350.90 | 139018 | 1.46% |
| 05 Dec 2023 | 361.80 | 368.95 | 375.00 | 358.10 | 291221 | -0.70% |
| 04 Dec 2023 | 364.35 | 356.70 | 368.00 | 355.35 | 229565 | 4.14% |
| 01 Dec 2023 | 349.85 | 342.15 | 363.95 | 340.35 | 248422 | 3.29% |
| 30 Nov 2023 | 338.70 | 342.75 | 343.00 | 334.25 | 112147 | -0.48% |
| 29 Nov 2023 | 340.35 | 334.45 | 348.00 | 334.45 | 155914 | 1.86% |
| 28 Nov 2023 | 334.15 | 347.95 | 349.70 | 332.05 | 195280 | -3.02% |
| 24 Nov 2023 | 344.55 | 343.65 | 352.70 | 342.30 | 116201 | 0.26% |
| 23 Nov 2023 | 343.65 | 355.35 | 357.75 | 337.40 | 241680 | -3.29% |
| 22 Nov 2023 | 355.35 | 372.80 | 372.80 | 343.50 | 447136 | -4.10% |
| 21 Nov 2023 | 370.55 | 378.00 | 382.00 | 365.00 | 491936 | -0.30% |
| 20 Nov 2023 | 371.65 | 335.00 | 379.65 | 335.00 | 1443814 | 11.59% |
| 17 Nov 2023 | 333.05 | 327.75 | 338.50 | 326.00 | 399076 | 2.34% |
| 16 Nov 2023 | 325.45 | 322.00 | 334.70 | 322.00 | 495876 | 0.99% |
| 15 Nov 2023 | 322.25 | 340.00 | 343.40 | 317.15 | 684421 | -2.85% |
| 13 Nov 2023 | 331.70 | 318.00 | 335.00 | 313.00 | 630906 | 3.43% |
| 12 Nov 2023 | 320.70 | 310.00 | 325.45 | 310.00 | 477601 | 4.39% |
| 10 Nov 2023 | 307.20 | 313.80 | 320.15 | 303.30 | 565930 | -0.87% |
| 09 Nov 2023 | 309.90 | 305.00 | 322.40 | 302.00 | 943409 | 3.89% |
| 08 Nov 2023 | 298.30 | 277.40 | 308.50 | 276.10 | 926996 | 8.43% |
| 07 Nov 2023 | 275.10 | 272.55 | 277.00 | 268.05 | 319646 | 0.95% |
| 06 Nov 2023 | 272.50 | 264.05 | 278.00 | 264.05 | 418125 | 4.27% |
| 03 Nov 2023 | 261.35 | 263.65 | 265.00 | 259.45 | 133840 | 0.02% |
| 02 Nov 2023 | 261.30 | 263.20 | 267.75 | 259.10 | 240929 | 0.48% |
| 01 Nov 2023 | 260.05 | 260.00 | 268.00 | 255.60 | 502393 | 0.13% |
| 31 Oct 2023 | 259.70 | 256.80 | 263.90 | 256.40 | 173359 | 1.19% |
| 30 Oct 2023 | 256.65 | 261.80 | 263.40 | 255.00 | 167375 | -0.91% |
| 27 Oct 2023 | 259.00 | 249.45 | 262.00 | 249.15 | 261736 | 5.50% |
| 26 Oct 2023 | 245.50 | 247.00 | 253.25 | 231.00 | 449045 | -1.80% |
| 25 Oct 2023 | 250.00 | 258.90 | 265.00 | 245.05 | 237926 | -3.44% |
| 23 Oct 2023 | 258.90 | 274.70 | 277.00 | 251.60 | 270632 | -4.99% |
| 20 Oct 2023 | 272.50 | 272.00 | 280.00 | 270.10 | 175424 | 0.39% |
| 19 Oct 2023 | 271.45 | 270.50 | 276.40 | 269.45 | 167583 | -0.20% |
| 18 Oct 2023 | 272.00 | 282.40 | 282.40 | 267.50 | 481542 | -3.72% |
| 17 Oct 2023 | 282.50 | 289.30 | 293.00 | 278.20 | 418769 | -0.53% |
| 16 Oct 2023 | 284.00 | 280.00 | 286.60 | 280.00 | 379219 | 1.92% |
| 13 Oct 2023 | 278.65 | 272.55 | 288.75 | 270.85 | 1816607 | 1.62% |
| 12 Oct 2023 | 274.20 | 249.40 | 280.80 | 246.50 | 2249388 | 10.68% |
| 11 Oct 2023 | 247.75 | 246.70 | 251.30 | 244.00 | 758840 | 1.45% |
| 10 Oct 2023 | 244.20 | 239.50 | 251.95 | 237.20 | 1400997 | 2.76% |
| 09 Oct 2023 | 237.65 | 222.25 | 244.35 | 213.10 | 2173174 | 6.71% |
| 06 Oct 2023 | 222.70 | 218.90 | 226.80 | 217.30 | 1632019 | 2.04% |
| 05 Oct 2023 | 218.25 | 203.95 | 219.50 | 203.50 | 994953 | 7.30% |
| 04 Oct 2023 | 203.40 | 215.00 | 215.00 | 202.00 | 688861 | -5.61% |
