NIFTYBETF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 265.03 | 264.47 | 265.46 | 264.35 | 171 | 0.62% |
| 18 Dec 2025 | 263.39 | 263.80 | 264.75 | 262.80 | 1326 | -0.24% |
| 17 Dec 2025 | 264.03 | 265.65 | 265.65 | 263.36 | 4504 | -0.11% |
| 16 Dec 2025 | 264.33 | 264.84 | 265.23 | 264.13 | 9403 | -0.59% |
| 15 Dec 2025 | 265.91 | 262.42 | 267.54 | 262.42 | 3992 | -0.11% |
| 12 Dec 2025 | 266.21 | 265.52 | 266.32 | 264.69 | 3248 | 0.64% |
| 11 Dec 2025 | 264.52 | 263.75 | 264.99 | 262.21 | 3625 | 0.79% |
| 10 Dec 2025 | 262.44 | 264.75 | 264.75 | 261.68 | 1583 | -0.38% |
| 09 Dec 2025 | 263.44 | 266.16 | 266.16 | 262.78 | 3649 | -0.53% |
| 08 Dec 2025 | 264.84 | 267.84 | 267.84 | 264.10 | 2123 | -0.63% |
| 05 Dec 2025 | 266.51 | 266.50 | 267.50 | 265.83 | 205637 | 0.07% |
| 04 Dec 2025 | 266.32 | 265.75 | 266.82 | 265.15 | 473 | 0.21% |
| 03 Dec 2025 | 265.75 | 267.12 | 267.12 | 264.36 | 3907 | -0.02% |
| 02 Dec 2025 | 265.80 | 267.43 | 267.55 | 265.75 | 3222 | -0.59% |
| 01 Dec 2025 | 267.39 | 269.22 | 269.22 | 267.01 | 7214 | -0.19% |
| 28 Nov 2025 | 267.89 | 268.24 | 268.76 | 267.59 | 14522 | 0.03% |
| 27 Nov 2025 | 267.80 | 268.62 | 269.05 | 267.33 | 5933 | -0.01% |
| 26 Nov 2025 | 267.82 | 265.51 | 267.95 | 265.44 | 2662 | 1.51% |
| 25 Nov 2025 | 263.83 | 265.30 | 265.99 | 263.75 | 945 | -0.55% |
| 24 Nov 2025 | 265.30 | 267.06 | 267.21 | 265.03 | 2442 | -0.25% |
| 21 Nov 2025 | 265.96 | 267.63 | 267.63 | 265.69 | 4569 | -0.62% |
| 20 Nov 2025 | 267.62 | 266.76 | 267.85 | 266.04 | 1434 | 0.63% |
| 19 Nov 2025 | 265.94 | 264.54 | 266.49 | 264.54 | 1932 | 0.35% |
| 18 Nov 2025 | 265.01 | 264.49 | 265.80 | 264.14 | 3468 | -0.15% |
| 17 Nov 2025 | 265.42 | 264.10 | 265.86 | 263.95 | 4482 | 0.54% |
| 14 Nov 2025 | 264.00 | 263.43 | 267.00 | 263.00 | 2426 | -0.28% |
| 13 Nov 2025 | 264.75 | 265.12 | 265.73 | 263.62 | 4248 | -0.14% |
| 12 Nov 2025 | 265.12 | 263.88 | 265.42 | 263.36 | 2426 | 0.93% |
| 11 Nov 2025 | 262.67 | 261.94 | 263.15 | 260.30 | 3557 | 0.39% |
| 10 Nov 2025 | 261.65 | 260.69 | 262.45 | 260.69 | 8379 | 0.43% |
| 07 Nov 2025 | 260.54 | 262.14 | 262.90 | 258.31 | 9821 | -0.12% |
| 06 Nov 2025 | 260.84 | 263.15 | 263.15 | 260.51 | 3266 | -0.39% |
| 04 Nov 2025 | 261.85 | 263.54 | 263.54 | 261.40 | 9883 | -0.61% |
| 03 Nov 2025 | 263.47 | 262.73 | 263.57 | 262.20 | 38598 | 0.12% |
| 31 Oct 2025 | 263.16 | 264.16 | 265.30 | 262.83 | 4942 | -0.48% |
| 30 Oct 2025 | 264.43 | 272.72 | 272.72 | 264.20 | 2981 | -0.62% |
| 29 Oct 2025 | 266.07 | 265.43 | 266.69 | 265.00 | 2664 | 0.56% |
| 28 Oct 2025 | 264.60 | 264.95 | 266.27 | 263.84 | 13409 | -0.23% |
| 27 Oct 2025 | 265.21 | 265.00 | 265.61 | 263.21 | 2720 | 0.84% |
| 24 Oct 2025 | 263.01 | 264.41 | 264.69 | 262.44 | 1352 | -0.41% |
| 23 Oct 2025 | 264.10 | 264.38 | 267.14 | 264.00 | 3871 | 0.04% |
| 21 Oct 2025 | 263.99 | 264.99 | 264.99 | 263.22 | 740 | 0.22% |
| 20 Oct 2025 | 263.42 | 264.39 | 264.39 | 262.71 | 4924 | 0.61% |
| 17 Oct 2025 | 261.81 | 260.67 | 262.96 | 259.81 | 13398 | 0.31% |
| 16 Oct 2025 | 261.00 | 259.00 | 261.04 | 258.82 | 2780 | 1.01% |
| 15 Oct 2025 | 258.38 | 257.61 | 258.95 | 256.70 | 77014 | 0.78% |
| 14 Oct 2025 | 256.38 | 257.00 | 257.79 | 255.75 | 1013 | -0.33% |
| 13 Oct 2025 | 257.22 | 257.75 | 257.75 | 256.13 | 2702 | -0.15% |
| 10 Oct 2025 | 257.60 | 256.19 | 258.57 | 256.19 | 2165 | 0.42% |
| 09 Oct 2025 | 256.52 | 255.66 | 256.89 | 255.06 | 1285 | 0.60% |
| 08 Oct 2025 | 255.00 | 256.24 | 257.05 | 254.74 | 786 | -0.35% |
| 07 Oct 2025 | 255.89 | 256.57 | 257.18 | 255.64 | 886 | 0.20% |
| 06 Oct 2025 | 255.39 | 253.79 | 256.00 | 253.61 | 3819 | 0.59% |
| 03 Oct 2025 | 253.89 | 253.71 | 254.22 | 252.31 | 1884 | -0.01% |
| 01 Oct 2025 | 253.91 | 251.42 | 253.93 | 250.97 | 1507 | 1.34% |
| 30 Sep 2025 | 250.55 | 251.74 | 252.22 | 250.50 | 13658 | -0.47% |
| 29 Sep 2025 | 251.74 | 255.60 | 255.60 | 251.43 | 2883 | -0.04% |
| 26 Sep 2025 | 251.85 | 253.32 | 253.52 | 251.39 | 2305 | -0.95% |
| 25 Sep 2025 | 254.26 | 255.55 | 256.28 | 254.00 | 15199 | -0.66% |
| 24 Sep 2025 | 255.95 | 258.34 | 258.34 | 255.58 | 1630 | -0.43% |
| 23 Sep 2025 | 257.06 | 257.29 | 259.00 | 256.16 | 1992 | -0.09% |
| 22 Sep 2025 | 257.29 | 257.86 | 258.36 | 256.85 | 1162 | -0.39% |
| 19 Sep 2025 | 258.30 | 260.16 | 260.17 | 257.80 | 1629 | -0.22% |
| 18 Sep 2025 | 258.87 | 258.77 | 259.42 | 258.26 | 1163 | 0.27% |
| 17 Sep 2025 | 258.18 | 258.41 | 258.41 | 257.38 | 762 | 0.41% |
| 16 Sep 2025 | 257.13 | 255.26 | 257.45 | 255.26 | 2911 | 0.40% |
| 15 Sep 2025 | 256.11 | 257.16 | 257.16 | 255.44 | 963 | 0.09% |
| 12 Sep 2025 | 255.89 | 255.25 | 256.78 | 255.25 | 3585 | 0.46% |
| 11 Sep 2025 | 254.71 | 254.64 | 255.15 | 254.36 | 508 | -0.01% |
| 10 Sep 2025 | 254.74 | 254.22 | 255.45 | 254.10 | 3874 | 0.41% |
| 09 Sep 2025 | 253.70 | 254.12 | 254.12 | 252.75 | 1202 | 0.21% |
| 08 Sep 2025 | 253.17 | 252.36 | 253.35 | 252.14 | 824 | 0.41% |
| 05 Sep 2025 | 252.13 | 253.29 | 253.31 | 251.07 | 2808 | -0.18% |
| 04 Sep 2025 | 252.59 | 253.00 | 253.90 | 252.00 | 3466 | 0.43% |
| 03 Sep 2025 | 251.51 | 251.26 | 251.64 | 249.80 | 1649 | 0.19% |
| 02 Sep 2025 | 251.03 | 250.90 | 252.74 | 249.74 | 9560 | 0.01% |
| 01 Sep 2025 | 251.00 | 249.50 | 251.03 | 248.91 | 1375 | 0.62% |
| 29 Aug 2025 | 249.46 | 250.21 | 250.94 | 249.01 | 1307 | -0.30% |
| 28 Aug 2025 | 250.21 | 250.88 | 252.08 | 249.80 | 2096 | -0.84% |
| 26 Aug 2025 | 252.33 | 253.61 | 253.61 | 251.74 | 14005 | -1.02% |
| 25 Aug 2025 | 254.93 | 256.99 | 256.99 | 253.40 | 884 | 0.43% |
| 22 Aug 2025 | 253.85 | 255.68 | 255.90 | 253.13 | 2658 | -0.72% |
| 21 Aug 2025 | 255.68 | 257.13 | 257.13 | 255.22 | 2470 | -0.07% |
| 20 Aug 2025 | 255.86 | 254.90 | 256.00 | 254.10 | 695 | 0.52% |
| 19 Aug 2025 | 254.54 | 253.54 | 254.57 | 253.31 | 1066 | 0.39% |
| 18 Aug 2025 | 253.54 | 253.43 | 254.93 | 253.42 | 4694 | 0.87% |
| 14 Aug 2025 | 251.36 | 251.33 | 251.78 | 250.70 | 759 | 0.24% |
| 13 Aug 2025 | 250.76 | 250.99 | 251.33 | 250.00 | 574 | 0.40% |
| 12 Aug 2025 | 249.75 | 250.44 | 251.95 | 249.42 | 1576 | -0.26% |
| 11 Aug 2025 | 250.40 | 248.58 | 250.69 | 248.45 | 1749 | 0.78% |
| 08 Aug 2025 | 248.45 | 252.17 | 252.17 | 248.14 | 3592 | -0.98% |
| 07 Aug 2025 | 250.92 | 251.90 | 251.90 | 248.15 | 2504 | 0.11% |
| 06 Aug 2025 | 250.65 | 251.37 | 251.37 | 249.80 | 855 | -0.14% |
| 05 Aug 2025 | 251.00 | 251.69 | 251.72 | 250.55 | 2671 | -0.33% |
| 04 Aug 2025 | 251.82 | 251.97 | 252.16 | 249.94 | 1975 | 0.44% |
| 01 Aug 2025 | 250.72 | 246.35 | 254.60 | 246.35 | 6445 | -0.77% |
| 31 Jul 2025 | 252.67 | 251.52 | 254.00 | 250.87 | 6688 | -0.06% |
| 30 Jul 2025 | 252.83 | 252.36 | 253.69 | 252.10 | 2862 | 0.10% |
| 29 Jul 2025 | 252.58 | 251.29 | 252.62 | 250.70 | 1487 | 0.65% |
| 28 Jul 2025 | 250.94 | 252.72 | 253.65 | 250.69 | 5003 | -0.87% |
| 25 Jul 2025 | 253.15 | 251.60 | 254.53 | 251.60 | 5319 | -0.85% |
| 24 Jul 2025 | 255.33 | 256.73 | 256.73 | 254.84 | 1339 | -0.64% |
| 23 Jul 2025 | 256.98 | 256.52 | 257.00 | 255.01 | 1028 | 0.68% |
| 22 Jul 2025 | 255.25 | 256.66 | 256.66 | 254.53 | 718 | -0.05% |
| 21 Jul 2025 | 255.39 | 255.48 | 255.56 | 252.60 | 3819 | 0.46% |
| 18 Jul 2025 | 254.21 | 255.38 | 255.38 | 253.20 | 1286 | -0.56% |
| 17 Jul 2025 | 255.64 | 256.82 | 256.82 | 255.11 | 2220 | -0.33% |
| 16 Jul 2025 | 256.48 | 258.00 | 258.00 | 255.04 | 1148 | 0.29% |
| 15 Jul 2025 | 255.74 | 256.12 | 256.90 | 255.00 | 1715 | 0.35% |
| 14 Jul 2025 | 254.85 | 257.28 | 257.28 | 254.21 | 2296 | -0.45% |
| 11 Jul 2025 | 256.00 | 251.41 | 259.14 | 251.41 | 4380 | -0.72% |
| 10 Jul 2025 | 257.86 | 260.29 | 260.29 | 257.28 | 526 | -0.44% |
| 09 Jul 2025 | 259.00 | 260.28 | 260.28 | 258.45 | 414 | 0.00% |
| 08 Jul 2025 | 258.99 | 265.30 | 265.30 | 255.30 | 1723 | 0.06% |
| 07 Jul 2025 | 258.83 | 260.07 | 260.07 | 257.88 | 528 | 0.02% |
| 04 Jul 2025 | 258.78 | 258.44 | 258.97 | 256.95 | 2463 | 0.17% |
| 03 Jul 2025 | 258.35 | 259.87 | 259.87 | 258.20 | 983 | -0.09% |
| 02 Jul 2025 | 258.58 | 261.14 | 261.14 | 258.08 | 2371 | -0.49% |
| 01 Jul 2025 | 259.85 | 261.38 | 261.38 | 258.89 | 1044788 | 0.34% |
| 30 Jun 2025 | 258.97 | 260.95 | 260.95 | 258.72 | 2021 | -0.27% |
| 27 Jun 2025 | 259.66 | 259.94 | 260.00 | 258.67 | 4165 | 0.39% |
| 26 Jun 2025 | 258.65 | 256.98 | 259.24 | 255.71 | 10141 | 1.15% |
| 25 Jun 2025 | 255.71 | 255.50 | 256.00 | 255.12 | 2021 | 0.54% |
| 24 Jun 2025 | 254.33 | 255.63 | 256.50 | 254.17 | 5702 | 0.18% |
| 23 Jun 2025 | 253.87 | 252.02 | 253.99 | 251.78 | 4332 | -0.17% |
| 20 Jun 2025 | 254.30 | 252.58 | 254.52 | 251.33 | 3816 | 1.18% |
| 19 Jun 2025 | 251.33 | 250.97 | 252.71 | 250.90 | 532 | -0.14% |
| 18 Jun 2025 | 251.67 | 252.54 | 253.24 | 251.25 | 384 | -0.05% |
| 17 Jun 2025 | 251.80 | 253.46 | 253.46 | 251.62 | 1742 | -0.65% |
| 16 Jun 2025 | 253.46 | 254.32 | 254.32 | 250.56 | 2728 | 0.98% |
| 13 Jun 2025 | 250.99 | 252.31 | 252.31 | 249.40 | 3869 | -0.69% |
| 12 Jun 2025 | 252.73 | 255.37 | 255.61 | 252.49 | 7085 | -1.06% |
| 11 Jun 2025 | 255.45 | 254.93 | 256.19 | 254.39 | 1518 | 0.21% |
| 10 Jun 2025 | 254.92 | 255.85 | 255.85 | 254.20 | 2405 | 0.14% |
| 09 Jun 2025 | 254.57 | 254.76 | 254.85 | 253.92 | 2277 | 0.43% |
| 06 Jun 2025 | 253.49 | 250.73 | 254.00 | 250.39 | 1407 | 1.15% |
| 05 Jun 2025 | 250.62 | 250.00 | 252.00 | 249.97 | 12773 | 0.28% |
| 04 Jun 2025 | 249.91 | 250.34 | 250.34 | 248.37 | 1600 | 0.33% |
| 03 Jun 2025 | 249.09 | 251.40 | 251.40 | 248.07 | 8425 | -0.42% |
| 02 Jun 2025 | 250.15 | 251.69 | 251.69 | 248.57 | 2750 | -0.12% |
| 30 May 2025 | 250.44 | 251.97 | 251.97 | 250.17 | 951 | -0.32% |
| 29 May 2025 | 251.25 | 252.24 | 252.24 | 250.16 | 12372 | 0.10% |
| 28 May 2025 | 251.00 | 251.12 | 251.66 | 250.28 | 11847 | -0.10% |
| 27 May 2025 | 251.26 | 251.12 | 252.93 | 250.20 | 7425 | -0.58% |
| 26 May 2025 | 252.73 | 254.88 | 254.88 | 252.11 | 3246 | 0.65% |
| 23 May 2025 | 251.11 | 249.23 | 252.24 | 249.23 | 2300 | 0.75% |
| 22 May 2025 | 249.23 | 252.25 | 252.25 | 248.00 | 3049 | -0.71% |
| 21 May 2025 | 251.00 | 250.73 | 252.54 | 249.91 | 855 | 0.29% |
| 20 May 2025 | 250.28 | 253.42 | 253.42 | 249.97 | 3557 | -0.75% |
| 19 May 2025 | 252.16 | 254.10 | 254.10 | 251.94 | 10866 | -0.27% |
| 16 May 2025 | 252.84 | 254.00 | 254.00 | 252.38 | 1437 | -0.14% |
| 15 May 2025 | 253.19 | 249.21 | 253.72 | 248.40 | 35238 | 1.60% |
| 14 May 2025 | 249.21 | 249.87 | 250.50 | 248.57 | 130992 | 0.05% |
| 13 May 2025 | 249.09 | 251.97 | 251.98 | 248.64 | 69908 | -1.14% |
| 12 May 2025 | 251.97 | 248.81 | 252.00 | 248.08 | 2790 | 3.53% |
| 09 May 2025 | 243.38 | 244.26 | 245.44 | 242.12 | 5229 | -0.89% |
| 08 May 2025 | 245.57 | 247.09 | 247.09 | 245.02 | 8277 | -0.37% |
| 07 May 2025 | 246.49 | 245.92 | 246.74 | 245.27 | 4171 | 0.13% |
| 06 May 2025 | 246.17 | 248.37 | 248.37 | 245.72 | 6480 | -0.39% |
| 05 May 2025 | 247.14 | 245.87 | 249.39 | 245.87 | 4217 | 0.52% |
| 02 May 2025 | 245.86 | 246.50 | 248.52 | 245.00 | 10553 | 0.22% |
| 30 Apr 2025 | 245.31 | 245.16 | 246.39 | 244.88 | 1538 | -0.13% |
| 29 Apr 2025 | 245.62 | 246.95 | 247.37 | 245.28 | 1990 | -0.02% |
| 28 Apr 2025 | 245.68 | 243.76 | 246.46 | 243.07 | 3211 | 1.05% |
| 25 Apr 2025 | 243.13 | 245.65 | 246.61 | 240.87 | 4749 | -0.86% |
| 24 Apr 2025 | 245.25 | 244.91 | 246.01 | 244.67 | 808 | -0.27% |
| 23 Apr 2025 | 245.92 | 245.21 | 246.16 | 244.07 | 3579 | 0.77% |
| 22 Apr 2025 | 244.03 | 246.69 | 246.69 | 243.54 | 3671 | 0.14% |
| 21 Apr 2025 | 243.69 | 241.33 | 244.77 | 241.32 | 10699 | 1.20% |
| 17 Apr 2025 | 240.81 | 236.25 | 241.02 | 235.63 | 8179 | 1.60% |
| 16 Apr 2025 | 237.02 | 235.72 | 237.15 | 235.15 | 12550 | 0.55% |
| 15 Apr 2025 | 235.73 | 234.60 | 236.19 | 234.60 | 4692 | 2.01% |
| 11 Apr 2025 | 231.09 | 229.99 | 231.88 | 229.99 | 4732 | 2.03% |
| 09 Apr 2025 | 226.50 | 228.37 | 228.37 | 226.35 | 4984 | -0.82% |
| 08 Apr 2025 | 228.37 | 233.91 | 233.91 | 225.72 | 11048 | -3.16% |
| 07 Apr 2025 | 235.82 | 222.84 | 239.18 | 220.50 | 521458 | 1.62% |
| 04 Apr 2025 | 232.07 | 235.33 | 235.33 | 231.70 | 3394 | -1.38% |
| 03 Apr 2025 | 235.32 | 235.05 | 236.05 | 234.83 | 994 | -0.19% |
| 02 Apr 2025 | 235.77 | 235.61 | 236.10 | 234.80 | 2620 | 0.20% |
| 01 Apr 2025 | 235.30 | 237.16 | 242.72 | 234.43 | 613297 | -1.26% |
| 28 Mar 2025 | 238.30 | 239.57 | 239.77 | 237.16 | 7716 | -0.45% |
| 27 Mar 2025 | 239.38 | 237.22 | 239.98 | 237.22 | 862 | 0.86% |
| 26 Mar 2025 | 237.33 | 239.34 | 240.45 | 237.08 | 7689 | -0.84% |
| 25 Mar 2025 | 239.33 | 240.87 | 241.86 | 238.80 | 3767 | -0.15% |
| 24 Mar 2025 | 239.68 | 238.32 | 239.99 | 236.62 | 5081 | 1.59% |
| 21 Mar 2025 | 235.93 | 235.11 | 237.08 | 234.27 | 1571 | 0.76% |
| 20 Mar 2025 | 234.14 | 232.88 | 235.05 | 232.32 | 8230 | 0.98% |
| 19 Mar 2025 | 231.86 | 232.28 | 232.28 | 230.57 | 2063 | 0.41% |
| 18 Mar 2025 | 230.92 | 229.15 | 231.58 | 228.55 | 1251 | 1.21% |
| 17 Mar 2025 | 228.15 | 227.25 | 228.66 | 226.88 | 2678 | 0.61% |
| 13 Mar 2025 | 226.77 | 228.00 | 228.00 | 225.96 | 5553 | -0.29% |
| 12 Mar 2025 | 227.42 | 227.71 | 228.02 | 225.63 | 5080 | -0.21% |
| 11 Mar 2025 | 227.90 | 226.62 | 228.08 | 224.73 | 9041 | 0.15% |
| 10 Mar 2025 | 227.57 | 228.34 | 229.48 | 227.39 | 2827 | -0.13% |
| 07 Mar 2025 | 227.86 | 228.28 | 229.39 | 227.15 | 731 | -0.18% |
| 06 Mar 2025 | 228.28 | 226.45 | 228.46 | 225.34 | 5918 | 0.86% |
| 05 Mar 2025 | 226.34 | 225.13 | 226.50 | 224.46 | 6008 | 1.46% |
| 04 Mar 2025 | 223.09 | 224.14 | 224.14 | 221.85 | 3007 | -0.47% |
| 03 Mar 2025 | 224.14 | 223.92 | 224.73 | 222.51 | 3425 | 0.10% |
| 28 Feb 2025 | 223.92 | 226.78 | 226.88 | 223.39 | 9009 | -2.00% |
| 27 Feb 2025 | 228.50 | 228.41 | 228.62 | 227.58 | 1059 | 0.03% |
| 25 Feb 2025 | 228.43 | 228.48 | 229.00 | 228.00 | 2137 | 0.02% |
| 24 Feb 2025 | 228.39 | 233.21 | 237.00 | 228.07 | 9600 | -1.14% |
| 21 Feb 2025 | 231.03 | 231.95 | 232.09 | 229.81 | 7936 | -0.28% |
| 20 Feb 2025 | 231.68 | 231.88 | 232.30 | 231.18 | 2174 | -0.29% |
| 19 Feb 2025 | 232.35 | 231.60 | 233.63 | 231.20 | 1388 | 0.23% |
| 18 Feb 2025 | 231.82 | 231.97 | 232.66 | 230.99 | 11955 | -0.28% |
| 17 Feb 2025 | 232.47 | 232.08 | 232.74 | 229.87 | 2911 | 0.24% |
| 14 Feb 2025 | 231.91 | 233.89 | 233.94 | 230.54 | 1773 | -0.54% |
| 13 Feb 2025 | 233.18 | 233.47 | 235.02 | 232.43 | 1781 | -0.12% |
| 12 Feb 2025 | 233.47 | 233.68 | 233.99 | 230.98 | 4480 | -0.10% |
| 11 Feb 2025 | 233.71 | 236.19 | 236.19 | 232.03 | 3166 | -1.05% |
| 10 Feb 2025 | 236.19 | 237.39 | 237.57 | 235.11 | 1277 | -0.51% |
| 07 Feb 2025 | 237.39 | 238.94 | 239.95 | 236.53 | 1746 | -0.57% |
| 06 Feb 2025 | 238.75 | 240.33 | 240.33 | 237.58 | 884 | 0.13% |
| 05 Feb 2025 | 238.45 | 240.60 | 240.67 | 238.28 | 1431 | -0.33% |
| 04 Feb 2025 | 239.23 | 237.90 | 239.70 | 236.51 | 4521 | 1.15% |
| 03 Feb 2025 | 236.50 | 236.18 | 236.52 | 234.21 | 2095 | 0.14% |
| 01 Feb 2025 | 236.18 | 240.91 | 240.91 | 235.20 | 5191 | -0.51% |
| 31 Jan 2025 | 237.39 | 235.02 | 237.93 | 234.81 | 6963 | 1.02% |
| 30 Jan 2025 | 235.00 | 234.60 | 235.21 | 233.15 | 1644 | 0.17% |
| 29 Jan 2025 | 234.60 | 232.60 | 234.82 | 231.27 | 6265 | 1.20% |
| 28 Jan 2025 | 231.81 | 231.21 | 233.13 | 230.70 | 2820 | 0.31% |
| 27 Jan 2025 | 231.09 | 233.61 | 233.61 | 230.00 | 4225 | -1.08% |
| 24 Jan 2025 | 233.61 | 233.86 | 236.15 | 232.52 | 3588 | -0.53% |
| 23 Jan 2025 | 234.85 | 233.88 | 235.47 | 233.88 | 2865 | 0.41% |
| 22 Jan 2025 | 233.89 | 233.75 | 234.16 | 231.97 | 8015 | 0.06% |
| 21 Jan 2025 | 233.76 | 236.96 | 237.02 | 231.34 | 16812 | -1.02% |
| 20 Jan 2025 | 236.17 | 241.65 | 241.65 | 233.05 | 10057 | 0.66% |
| 17 Jan 2025 | 234.62 | 235.75 | 235.75 | 232.34 | 1395 | -0.48% |
| 16 Jan 2025 | 235.75 | 236.01 | 236.02 | 234.70 | 1316 | 0.75% |
| 15 Jan 2025 | 233.99 | 234.77 | 235.43 | 233.75 | 1232 | -0.15% |
| 14 Jan 2025 | 234.34 | 233.46 | 235.24 | 233.14 | 3174 | 0.41% |
| 13 Jan 2025 | 233.39 | 250.00 | 250.00 | 231.98 | 9865 | -1.52% |
| 10 Jan 2025 | 237.00 | 237.94 | 238.40 | 235.75 | 3671 | -0.39% |
| 09 Jan 2025 | 237.93 | 239.56 | 239.56 | 237.35 | 5333 | -0.69% |
| 08 Jan 2025 | 239.58 | 239.67 | 239.88 | 237.25 | 6747 | -0.03% |
| 07 Jan 2025 | 239.66 | 239.49 | 240.20 | 238.29 | 21938 | 0.28% |
| 06 Jan 2025 | 238.98 | 242.94 | 243.15 | 237.79 | 6835 | -1.54% |
| 03 Jan 2025 | 242.73 | 243.73 | 243.81 | 241.79 | 3467 | -0.41% |
| 02 Jan 2025 | 243.72 | 239.22 | 244.12 | 239.00 | 102728 | 1.59% |
| 01 Jan 2025 | 239.90 | 238.51 | 240.40 | 237.61 | 1105 | 0.68% |
| 31 Dec 2024 | 238.28 | 237.84 | 238.76 | 236.92 | 4557 | -0.28% |
| 30 Dec 2024 | 238.95 | 240.30 | 241.30 | 238.01 | 1313 | -0.59% |
| 27 Dec 2024 | 240.37 | 240.76 | 241.45 | 239.80 | 2832 | 0.13% |
| 26 Dec 2024 | 240.05 | 239.05 | 240.43 | 238.63 | 1594 | 0.25% |
| 24 Dec 2024 | 239.46 | 239.70 | 240.69 | 238.85 | 594 | 0.05% |
| 23 Dec 2024 | 239.35 | 238.25 | 240.48 | 235.25 | 2079 | 0.46% |
| 20 Dec 2024 | 238.25 | 242.13 | 242.59 | 237.77 | 7917 | -1.38% |
| 19 Dec 2024 | 241.58 | 243.85 | 243.85 | 240.62 | 549486 | -1.20% |
| 18 Dec 2024 | 244.52 | 245.14 | 245.62 | 244.00 | 1655 | -0.45% |
| 17 Dec 2024 | 245.63 | 248.79 | 248.79 | 245.05 | 3120 | -1.27% |
| 16 Dec 2024 | 248.79 | 249.05 | 249.69 | 248.12 | 608 | -0.34% |
| 13 Dec 2024 | 249.64 | 247.06 | 249.74 | 243.38 | 2232 | 1.01% |
| 12 Dec 2024 | 247.14 | 253.70 | 253.70 | 247.14 | 5342 | -0.65% |
| 11 Dec 2024 | 248.75 | 247.70 | 248.77 | 247.70 | 2492 | 0.37% |
| 10 Dec 2024 | 247.83 | 248.53 | 249.13 | 247.23 | 285 | -0.21% |
| 09 Dec 2024 | 248.34 | 248.95 | 249.27 | 247.74 | 1159 | -0.39% |
| 06 Dec 2024 | 249.30 | 249.62 | 250.00 | 248.61 | 2664 | 0.07% |
| 05 Dec 2024 | 249.12 | 247.95 | 250.93 | 245.40 | 4298 | 1.01% |
| 04 Dec 2024 | 246.63 | 247.39 | 247.95 | 246.19 | 1845 | -0.25% |
| 03 Dec 2024 | 247.25 | 245.41 | 247.36 | 244.61 | 107638 | 0.98% |
| 02 Dec 2024 | 244.85 | 243.13 | 245.30 | 243.12 | 3544 | 0.44% |
| 29 Nov 2024 | 243.77 | 244.32 | 244.32 | 242.01 | 980 | 0.73% |
| 28 Nov 2024 | 242.01 | 239.43 | 247.00 | 239.43 | 26914 | -1.45% |
| 27 Nov 2024 | 245.56 | 244.72 | 246.00 | 244.00 | 761 | 0.34% |
| 26 Nov 2024 | 244.72 | 244.92 | 245.77 | 244.00 | 508959 | -0.08% |
| 25 Nov 2024 | 244.91 | 244.29 | 245.94 | 243.51 | 2670 | 1.38% |
| 22 Nov 2024 | 241.58 | 236.84 | 244.55 | 235.89 | 6279 | 2.00% |
| 21 Nov 2024 | 236.85 | 237.89 | 238.10 | 235.00 | 3228 | -0.44% |
| 19 Nov 2024 | 237.89 | 238.07 | 240.29 | 237.20 | 5423 | 0.41% |
| 18 Nov 2024 | 236.93 | 237.84 | 238.11 | 236.01 | 3271 | -0.33% |
| 14 Nov 2024 | 237.72 | 239.00 | 239.32 | 237.57 | 8409 | -0.14% |
| 13 Nov 2024 | 238.05 | 242.86 | 242.86 | 237.77 | 6508 | -1.98% |
| 12 Nov 2024 | 242.85 | 244.03 | 255.60 | 240.80 | 2410 | -0.49% |
| 11 Nov 2024 | 244.04 | 244.01 | 245.93 | 242.89 | 9676 | -0.83% |
| 08 Nov 2024 | 246.08 | 244.55 | 248.33 | 243.21 | 2545 | 0.61% |
| 07 Nov 2024 | 244.60 | 252.69 | 252.69 | 243.84 | 3864 | -0.77% |
| 06 Nov 2024 | 246.50 | 245.00 | 247.37 | 244.57 | 5627 | 0.78% |
| 05 Nov 2024 | 244.60 | 242.44 | 245.00 | 241.27 | 4219 | 0.90% |
| 04 Nov 2024 | 242.43 | 246.35 | 252.00 | 240.00 | 14959 | -1.68% |
| 01 Nov 2024 | 246.56 | 249.70 | 249.70 | 246.00 | 1720 | 0.75% |
| 31 Oct 2024 | 244.73 | 246.30 | 246.30 | 244.13 | 5596 | -0.52% |
| 30 Oct 2024 | 246.02 | 246.65 | 251.00 | 245.61 | 1024 | -0.36% |
| 29 Oct 2024 | 246.92 | 245.01 | 247.02 | 243.62 | 2492 | 0.62% |
| 28 Oct 2024 | 245.39 | 244.56 | 246.78 | 243.21 | 2556 | 0.69% |
| 25 Oct 2024 | 243.71 | 245.67 | 245.67 | 242.76 | 8019 | -0.77% |
| 24 Oct 2024 | 245.61 | 246.89 | 246.89 | 245.29 | 770 | -0.32% |
| 23 Oct 2024 | 246.39 | 246.54 | 248.10 | 245.65 | 7561 | 0.16% |
| 22 Oct 2024 | 245.99 | 250.00 | 250.74 | 245.51 | 65792 | -1.63% |
| 21 Oct 2024 | 250.07 | 251.17 | 251.17 | 248.61 | 2160 | -0.44% |
| 18 Oct 2024 | 251.17 | 249.56 | 251.36 | 247.09 | 62552 | 0.65% |
| 17 Oct 2024 | 249.55 | 251.80 | 251.81 | 248.87 | 6126 | -0.92% |
| 16 Oct 2024 | 251.87 | 252.09 | 252.99 | 250.88 | 3457 | -0.30% |
| 15 Oct 2024 | 252.63 | 253.28 | 254.12 | 252.10 | 4314 | -0.14% |
| 14 Oct 2024 | 252.99 | 252.05 | 254.29 | 251.93 | 5923 | 0.35% |
| 11 Oct 2024 | 252.10 | 252.50 | 252.91 | 251.37 | 3768 | -0.16% |
| 10 Oct 2024 | 252.51 | 252.65 | 253.83 | 252.20 | 1490 | 0.18% |
| 09 Oct 2024 | 252.05 | 257.70 | 257.70 | 251.61 | 1898 | -0.12% |
| 08 Oct 2024 | 252.35 | 250.78 | 257.00 | 250.12 | 14965 | 0.58% |
| 07 Oct 2024 | 250.89 | 254.20 | 254.83 | 249.80 | 9853 | -1.31% |
| 04 Oct 2024 | 254.21 | 257.69 | 260.00 | 252.00 | 14442 | -1.35% |
| 03 Oct 2024 | 257.69 | 260.36 | 273.52 | 255.03 | 10567 | -1.08% |
| 01 Oct 2024 | 260.50 | 262.21 | 262.30 | 260.00 | 5808 | -0.51% |
| 30 Sep 2024 | 261.83 | 264.99 | 264.99 | 260.51 | 5535 | -1.19% |
| 27 Sep 2024 | 264.99 | 264.07 | 265.26 | 263.84 | 2812 | 0.34% |
| 26 Sep 2024 | 264.09 | 267.00 | 267.00 | 262.39 | 1390 | 0.80% |
| 25 Sep 2024 | 261.99 | 261.04 | 263.50 | 261.04 | 6870 | 0.09% |
| 24 Sep 2024 | 261.76 | 261.69 | 262.55 | 261.17 | 993 | 0.03% |
| 23 Sep 2024 | 261.68 | 260.86 | 262.46 | 260.86 | 2647 | 0.85% |
| 20 Sep 2024 | 259.47 | 257.05 | 260.84 | 256.98 | 2609 | 0.87% |
| 19 Sep 2024 | 257.22 | 257.89 | 258.22 | 256.56 | 1124 | 0.39% |
| 18 Sep 2024 | 256.22 | 256.31 | 257.32 | 255.51 | 1903 | -0.28% |
| 17 Sep 2024 | 256.93 | 256.43 | 257.00 | 255.80 | 3287 | 0.08% |
| 16 Sep 2024 | 256.73 | 256.30 | 256.92 | 255.72 | 1183 | 0.31% |
| 13 Sep 2024 | 255.94 | 256.66 | 256.66 | 255.27 | 1879 | 0.08% |
| 12 Sep 2024 | 255.73 | 253.31 | 255.77 | 252.18 | 2058 | 1.63% |
| 11 Sep 2024 | 251.64 | 252.94 | 253.65 | 250.17 | 2024 | -0.67% |
| 10 Sep 2024 | 253.33 | 251.20 | 254.05 | 250.52 | 5281 | 0.88% |
| 09 Sep 2024 | 251.12 | 252.00 | 252.00 | 248.80 | 3025 | -0.05% |
| 06 Sep 2024 | 251.24 | 252.51 | 253.36 | 250.20 | 4412 | -1.08% |
| 05 Sep 2024 | 253.98 | 254.73 | 254.73 | 253.00 | 796 | 0.26% |
| 04 Sep 2024 | 253.33 | 254.04 | 254.04 | 252.45 | 1455 | -0.28% |
| 03 Sep 2024 | 254.04 | 256.90 | 256.91 | 253.91 | 4544 | -0.42% |
| 02 Sep 2024 | 255.10 | 255.64 | 255.73 | 253.51 | 6056 | -0.12% |
| 30 Aug 2024 | 255.40 | 255.24 | 255.64 | 252.63 | 2331 | 0.73% |
| 29 Aug 2024 | 253.56 | 252.61 | 254.00 | 252.00 | 867 | 0.74% |
| 28 Aug 2024 | 251.70 | 252.69 | 253.69 | 251.22 | 2437 | -0.12% |
| 27 Aug 2024 | 252.00 | 252.55 | 253.16 | 251.29 | 949 | -0.20% |
| 26 Aug 2024 | 252.51 | 250.70 | 252.81 | 250.69 | 1249 | 0.86% |
| 23 Aug 2024 | 250.35 | 250.62 | 251.00 | 249.64 | 3327 | 0.27% |
| 22 Aug 2024 | 249.68 | 250.55 | 250.94 | 249.49 | 1804 | -0.18% |
| 21 Aug 2024 | 250.12 | 249.52 | 250.33 | 248.49 | 2860 | 0.40% |
| 20 Aug 2024 | 249.13 | 248.00 | 249.78 | 247.11 | 1296 | 0.58% |
| 19 Aug 2024 | 247.70 | 250.50 | 250.99 | 246.51 | 563 | -0.06% |
| 16 Aug 2024 | 247.84 | 249.70 | 249.70 | 243.53 | 2967 | 1.67% |
| 14 Aug 2024 | 243.78 | 243.65 | 244.04 | 242.62 | 447 | 0.05% |
| 13 Aug 2024 | 243.66 | 245.57 | 245.94 | 243.01 | 2108 | -0.78% |
| 12 Aug 2024 | 245.57 | 248.00 | 248.00 | 244.04 | 1760 | 0.11% |
| 09 Aug 2024 | 245.30 | 244.55 | 246.23 | 244.17 | 2203 | 0.94% |
| 08 Aug 2024 | 243.01 | 246.00 | 246.01 | 243.00 | 2088 | -1.10% |
| 07 Aug 2024 | 245.71 | 246.62 | 246.64 | 243.50 | 2565 | 1.41% |
| 06 Aug 2024 | 242.29 | 244.15 | 246.14 | 241.05 | 5506 | -0.07% |
| 05 Aug 2024 | 242.46 | 247.32 | 247.32 | 240.50 | 9855 | -2.29% |
| 02 Aug 2024 | 248.13 | 249.44 | 249.87 | 247.50 | 1514 | -1.07% |
| 01 Aug 2024 | 250.81 | 251.30 | 252.13 | 250.60 | 2970 | -0.05% |
| 31 Jul 2024 | 250.94 | 249.82 | 251.13 | 249.70 | 1106 | 0.26% |
| 30 Jul 2024 | 250.30 | 249.90 | 250.97 | 249.54 | 281 | 0.13% |
| 29 Jul 2024 | 249.97 | 250.47 | 251.54 | 249.39 | 1782 | 0.22% |
| 26 Jul 2024 | 249.43 | 246.06 | 250.08 | 245.88 | 455 | 1.80% |
| 25 Jul 2024 | 245.02 | 253.70 | 253.70 | 243.00 | 707 | -0.14% |
| 24 Jul 2024 | 245.37 | 245.60 | 246.40 | 244.51 | 685 | -0.11% |
| 23 Jul 2024 | 245.63 | 247.32 | 247.32 | 242.47 | 1364 | -0.38% |
| 22 Jul 2024 | 246.57 | 246.64 | 247.60 | 246.05 | 3708 | -0.15% |
| 19 Jul 2024 | 246.95 | 249.50 | 249.50 | 246.64 | 772 | -1.02% |
| 18 Jul 2024 | 249.50 | 247.76 | 249.92 | 246.46 | 4938 | 0.65% |
| 16 Jul 2024 | 247.90 | 247.37 | 248.45 | 247.37 | 5574 | 0.04% |
| 15 Jul 2024 | 247.81 | 246.51 | 247.82 | 245.60 | 4370 | 0.78% |
| 12 Jul 2024 | 245.90 | 243.62 | 246.50 | 238.03 | 4843 | 0.63% |
| 11 Jul 2024 | 244.36 | 244.31 | 244.42 | 243.09 | 2475 | 0.15% |
| 10 Jul 2024 | 244.00 | 245.05 | 245.05 | 242.81 | 3709 | -0.55% |
| 09 Jul 2024 | 245.36 | 248.45 | 248.45 | 243.58 | 3011 | 0.73% |
| 08 Jul 2024 | 243.57 | 246.90 | 246.91 | 242.83 | 1138 | -0.14% |
| 05 Jul 2024 | 243.90 | 245.01 | 245.01 | 242.13 | 1654 | -0.47% |
| 04 Jul 2024 | 245.04 | 244.54 | 245.96 | 243.25 | 2227 | -0.04% |
| 03 Jul 2024 | 245.15 | 243.49 | 245.35 | 242.68 | 440 | 1.11% |
| 02 Jul 2024 | 242.46 | 244.00 | 244.00 | 241.00 | 492 | 0.26% |
| 01 Jul 2024 | 241.82 | 248.70 | 248.70 | 240.92 | 917 | 0.23% |
| 28 Jun 2024 | 241.26 | 241.36 | 242.85 | 240.92 | 2086 | 0.26% |
| 27 Jun 2024 | 240.63 | 239.19 | 241.73 | 238.29 | 1143 | 0.51% |
| 26 Jun 2024 | 239.42 | 238.14 | 240.00 | 237.21 | 3961 | 0.54% |
| 25 Jun 2024 | 238.14 | 236.59 | 238.48 | 236.09 | 1303 | 0.66% |
| 24 Jun 2024 | 236.59 | 235.41 | 236.70 | 234.00 | 12400 | 0.50% |
| 21 Jun 2024 | 235.41 | 236.70 | 237.40 | 234.90 | 710 | -0.44% |
| 20 Jun 2024 | 236.44 | 235.93 | 236.80 | 235.00 | 342 | -0.07% |
| 19 Jun 2024 | 236.61 | 235.51 | 237.99 | 234.35 | 873 | 0.14% |
| 18 Jun 2024 | 236.27 | 235.32 | 236.60 | 235.14 | 1076 | 0.44% |
| 14 Jun 2024 | 235.23 | 234.68 | 235.44 | 232.72 | 1217 | 0.38% |
| 13 Jun 2024 | 234.35 | 234.19 | 234.93 | 234.18 | 1286 | 0.52% |
| 12 Jun 2024 | 233.14 | 233.57 | 235.36 | 233.10 | 1803 | -0.18% |
| 11 Jun 2024 | 233.57 | 233.10 | 234.99 | 233.06 | 2008 | 0.20% |
| 10 Jun 2024 | 233.10 | 233.95 | 234.61 | 232.62 | 4477 | -0.22% |
| 07 Jun 2024 | 233.62 | 229.77 | 234.03 | 229.77 | 5526 | 1.79% |
| 06 Jun 2024 | 229.51 | 229.49 | 230.07 | 226.58 | 3423 | 0.01% |
| 05 Jun 2024 | 229.49 | 231.00 | 231.00 | 220.00 | 23500 | -5.69% |
| 04 Jun 2024 | 243.33 | 234.26 | 254.00 | 224.00 | 11523 | 3.88% |
| 03 Jun 2024 | 234.25 | 233.00 | 239.17 | 230.92 | 5080 | 3.17% |
| 31 May 2024 | 227.05 | 226.63 | 230.00 | 225.51 | 1404 | 0.19% |
| 30 May 2024 | 226.62 | 227.05 | 227.50 | 225.60 | 2816 | -0.64% |
| 29 May 2024 | 228.07 | 229.00 | 229.00 | 227.08 | 1419 | -0.51% |
| 28 May 2024 | 229.25 | 230.79 | 230.79 | 229.00 | 1006 | -0.20% |
| 27 May 2024 | 229.71 | 231.27 | 231.50 | 229.35 | 1323 | -0.07% |
| 24 May 2024 | 229.86 | 231.54 | 231.57 | 229.42 | 3343 | 0.04% |
| 23 May 2024 | 229.77 | 226.72 | 230.46 | 226.65 | 2321 | 1.53% |
| 22 May 2024 | 226.30 | 225.26 | 226.91 | 225.00 | 1310 | 0.24% |
| 21 May 2024 | 225.75 | 224.80 | 226.55 | 224.80 | 2408 | 0.42% |
| 18 May 2024 | 224.80 | 224.50 | 224.95 | 224.50 | 189 | 0.05% |
| 17 May 2024 | 224.69 | 223.94 | 224.75 | 223.51 | 660 | 0.33% |
| 16 May 2024 | 223.94 | 223.19 | 224.46 | 221.06 | 1620 | 0.37% |
| 15 May 2024 | 223.12 | 244.85 | 244.85 | 221.40 | 40388 | 0.11% |
| 14 May 2024 | 222.87 | 222.00 | 223.49 | 221.41 | 898 | 0.55% |
| 13 May 2024 | 221.64 | 220.32 | 222.20 | 218.00 | 10527 | 0.33% |
| 10 May 2024 | 220.91 | 223.99 | 223.99 | 220.00 | 1132 | 0.36% |
| 09 May 2024 | 220.11 | 240.00 | 240.00 | 219.99 | 4118 | -1.10% |
| 08 May 2024 | 222.56 | 222.75 | 223.82 | 221.75 | 1111 | -0.31% |
| 07 May 2024 | 223.26 | 225.87 | 225.87 | 222.62 | 2074 | -0.70% |
| 06 May 2024 | 224.84 | 226.26 | 226.30 | 224.35 | 557 | -0.09% |
| 03 May 2024 | 225.04 | 227.13 | 227.74 | 223.44 | 2639 | -0.60% |
| 02 May 2024 | 226.39 | 226.65 | 227.41 | 226.35 | 492 | -0.03% |
| 30 Apr 2024 | 226.46 | 227.20 | 227.20 | 225.96 | 297 | 0.22% |
| 29 Apr 2024 | 225.96 | 225.52 | 226.59 | 224.85 | 3649 | 0.50% |
| 26 Apr 2024 | 224.84 | 225.23 | 226.39 | 224.00 | 6196 | -0.29% |
| 25 Apr 2024 | 225.50 | 223.94 | 225.50 | 223.41 | 1313 | 0.70% |
| 24 Apr 2024 | 223.94 | 224.18 | 225.00 | 223.76 | 509 | -0.11% |
| 23 Apr 2024 | 224.18 | 224.56 | 224.57 | 223.94 | 105 | 0.11% |
| 22 Apr 2024 | 223.94 | 222.12 | 224.57 | 221.88 | 1697 | 1.28% |
| 19 Apr 2024 | 221.12 | 220.82 | 221.70 | 217.56 | 29421 | 0.14% |
| 18 Apr 2024 | 220.82 | 222.27 | 223.40 | 220.67 | 1525 | -0.57% |
| 16 Apr 2024 | 222.09 | 223.00 | 223.00 | 221.17 | 1973 | -0.59% |
| 15 Apr 2024 | 223.40 | 225.33 | 225.35 | 222.91 | 2084 | -1.22% |
| 12 Apr 2024 | 226.16 | 233.29 | 233.29 | 224.00 | 1898 | -0.63% |
| 10 Apr 2024 | 227.60 | 226.93 | 227.60 | 226.93 | 323 | 0.21% |
| 09 Apr 2024 | 227.13 | 227.95 | 228.08 | 226.35 | 774 | 0.08% |
| 08 Apr 2024 | 226.94 | 226.57 | 227.07 | 225.73 | 4323 | 0.44% |
| 05 Apr 2024 | 225.94 | 224.84 | 226.40 | 224.00 | 4531 | 0.17% |
| 04 Apr 2024 | 225.55 | 225.28 | 225.91 | 223.53 | 782 | 0.59% |
| 03 Apr 2024 | 224.23 | 224.08 | 225.39 | 223.39 | 1636 | -0.27% |
| 02 Apr 2024 | 224.83 | 224.80 | 225.01 | 224.20 | 601476 | 0.28% |
| 01 Apr 2024 | 224.20 | 224.05 | 235.00 | 224.03 | 1123 | 0.07% |
| 28 Mar 2024 | 224.05 | 222.46 | 224.45 | 222.43 | 1551 | 1.42% |
| 27 Mar 2024 | 220.91 | 222.05 | 222.70 | 220.68 | 620 | 0.17% |
| 26 Mar 2024 | 220.53 | 220.77 | 221.18 | 219.40 | 474 | -0.11% |
| 22 Mar 2024 | 220.77 | 219.29 | 221.80 | 219.29 | 920 | 0.36% |
| 21 Mar 2024 | 219.97 | 219.55 | 221.02 | 219.55 | 252 | 0.87% |
| 20 Mar 2024 | 218.07 | 218.40 | 219.37 | 217.21 | 181 | -0.18% |
| 19 Mar 2024 | 218.46 | 220.27 | 220.30 | 218.00 | 2494 | -0.95% |
| 18 Mar 2024 | 220.56 | 221.00 | 226.00 | 219.31 | 369 | -0.18% |
| 15 Mar 2024 | 220.96 | 221.23 | 221.45 | 219.26 | 2455 | -0.02% |
| 14 Mar 2024 | 221.01 | 220.42 | 221.99 | 219.22 | 1379 | 0.27% |
| 13 Mar 2024 | 220.42 | 223.33 | 224.93 | 219.90 | 7348 | -1.60% |
| 12 Mar 2024 | 224.00 | 223.07 | 224.67 | 223.02 | 90241 | 0.01% |
| 11 Mar 2024 | 223.97 | 225.01 | 226.00 | 223.00 | 6712 | -0.63% |
| 07 Mar 2024 | 225.39 | 224.55 | 225.75 | 224.55 | 889 | 0.35% |
| 06 Mar 2024 | 224.60 | 223.91 | 224.79 | 221.99 | 2501 | 0.31% |
| 05 Mar 2024 | 223.91 | 223.98 | 224.23 | 222.12 | 728 | 0.40% |
| 04 Mar 2024 | 223.02 | 223.85 | 224.42 | 222.95 | 802 | -0.02% |
| 02 Mar 2024 | 223.06 | 225.11 | 225.24 | 222.86 | 39 | -0.33% |
| 01 Mar 2024 | 223.79 | 221.99 | 229.00 | 221.99 | 8439 | 1.32% |
| 29 Feb 2024 | 220.88 | 219.53 | 221.48 | 218.95 | 10630 | 0.38% |
| 28 Feb 2024 | 220.05 | 221.98 | 223.00 | 219.00 | 1979 | -0.62% |
| 27 Feb 2024 | 221.42 | 221.07 | 221.64 | 220.52 | 297 | 0.14% |
| 26 Feb 2024 | 221.11 | 221.71 | 221.74 | 220.65 | 2580 | -0.43% |
| 23 Feb 2024 | 222.06 | 221.82 | 222.80 | 221.82 | 2973 | 0.23% |
| 22 Feb 2024 | 221.54 | 220.60 | 222.34 | 218.81 | 1653 | 0.69% |
| 21 Feb 2024 | 220.03 | 221.99 | 222.32 | 219.80 | 919 | -0.87% |
| 20 Feb 2024 | 221.97 | 220.80 | 221.99 | 220.47 | 913 | 0.46% |
| 19 Feb 2024 | 220.96 | 220.35 | 222.06 | 219.66 | 6322 | 0.42% |
| 16 Feb 2024 | 220.03 | 220.19 | 220.87 | 219.80 | 546 | 0.71% |
| 15 Feb 2024 | 218.48 | 219.00 | 220.19 | 217.56 | 504 | -0.08% |
| 14 Feb 2024 | 218.66 | 216.55 | 219.08 | 215.51 | 1543 | 0.85% |
| 13 Feb 2024 | 216.82 | 216.97 | 218.18 | 215.51 | 234366 | -0.07% |
| 12 Feb 2024 | 216.97 | 219.00 | 223.50 | 215.99 | 990 | -0.32% |
| 09 Feb 2024 | 217.67 | 215.50 | 218.99 | 215.50 | 688 | 0.14% |
| 08 Feb 2024 | 217.37 | 222.98 | 222.98 | 216.80 | 2093 | -1.12% |
| 07 Feb 2024 | 219.83 | 219.01 | 223.60 | 217.73 | 182 | 0.60% |
| 06 Feb 2024 | 218.52 | 217.21 | 219.80 | 217.21 | 547 | 0.60% |
| 05 Feb 2024 | 217.21 | 219.01 | 219.44 | 216.64 | 664 | -0.86% |
| 02 Feb 2024 | 219.10 | 218.53 | 220.95 | 218.31 | 4613 | 1.07% |
| 01 Feb 2024 | 216.79 | 221.98 | 221.98 | 215.65 | 3603 | -0.18% |
| 31 Jan 2024 | 217.19 | 216.99 | 221.60 | 215.41 | 453498 | 0.79% |
| 30 Jan 2024 | 215.48 | 222.98 | 222.99 | 215.04 | 1655 | -1.00% |
