NIITMTS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 422.20 | 423.70 | 427.95 | 415.75 | 83363 | 0.31% |
| 19 Dec 2025 | 420.90 | 399.60 | 429.85 | 399.60 | 287139 | 4.74% |
| 18 Dec 2025 | 401.85 | 410.20 | 410.20 | 397.50 | 34920 | -2.52% |
| 17 Dec 2025 | 412.25 | 401.55 | 415.80 | 392.15 | 71406 | 3.18% |
| 16 Dec 2025 | 399.55 | 398.35 | 401.80 | 387.15 | 88554 | 0.21% |
| 15 Dec 2025 | 398.70 | 403.15 | 405.95 | 396.70 | 22454 | -1.10% |
| 12 Dec 2025 | 403.15 | 413.20 | 419.70 | 400.00 | 104207 | -2.43% |
| 11 Dec 2025 | 413.20 | 414.00 | 415.00 | 400.05 | 79637 | 0.33% |
| 10 Dec 2025 | 411.85 | 396.45 | 415.00 | 391.75 | 231492 | 4.16% |
| 09 Dec 2025 | 395.40 | 360.50 | 400.00 | 355.35 | 170767 | 8.03% |
| 08 Dec 2025 | 366.00 | 365.00 | 370.00 | 357.90 | 94815 | -0.60% |
| 05 Dec 2025 | 368.20 | 394.85 | 394.85 | 366.00 | 111623 | -6.10% |
| 04 Dec 2025 | 392.10 | 388.00 | 396.00 | 384.20 | 352042 | 0.72% |
| 03 Dec 2025 | 389.30 | 391.00 | 392.95 | 383.55 | 37610 | -0.33% |
| 02 Dec 2025 | 390.60 | 396.00 | 396.00 | 385.00 | 92415 | -1.44% |
| 01 Dec 2025 | 396.30 | 400.00 | 400.20 | 387.50 | 104294 | -0.49% |
| 28 Nov 2025 | 398.25 | 394.25 | 400.95 | 388.90 | 198372 | 1.01% |
| 27 Nov 2025 | 394.25 | 393.80 | 398.45 | 383.75 | 158160 | 1.10% |
| 26 Nov 2025 | 389.95 | 379.15 | 391.45 | 373.85 | 243094 | 2.85% |
| 25 Nov 2025 | 379.15 | 380.05 | 383.00 | 368.30 | 150755 | 0.03% |
| 24 Nov 2025 | 379.05 | 362.05 | 383.00 | 362.05 | 364610 | 4.78% |
| 21 Nov 2025 | 361.75 | 355.55 | 364.00 | 353.00 | 330518 | 1.27% |
| 20 Nov 2025 | 357.20 | 345.85 | 362.40 | 345.10 | 500647 | 3.33% |
| 19 Nov 2025 | 345.70 | 340.00 | 350.00 | 336.15 | 277278 | 1.68% |
| 18 Nov 2025 | 340.00 | 350.00 | 350.00 | 335.00 | 160724 | -1.51% |
| 17 Nov 2025 | 345.20 | 342.95 | 354.95 | 336.00 | 120515 | 0.71% |
| 14 Nov 2025 | 342.75 | 342.90 | 346.70 | 331.15 | 198729 | -0.32% |
| 13 Nov 2025 | 343.85 | 342.50 | 346.35 | 337.35 | 174120 | 1.28% |
| 12 Nov 2025 | 339.50 | 342.00 | 342.65 | 332.60 | 140846 | 0.35% |
| 11 Nov 2025 | 338.30 | 344.50 | 344.50 | 334.35 | 389302 | -0.53% |
| 10 Nov 2025 | 340.10 | 330.00 | 341.60 | 328.30 | 368858 | 3.59% |
| 07 Nov 2025 | 328.30 | 315.20 | 329.70 | 315.20 | 230551 | 2.77% |
| 06 Nov 2025 | 319.45 | 300.05 | 322.35 | 300.05 | 225690 | -0.30% |
| 04 Nov 2025 | 320.40 | 323.45 | 325.45 | 316.90 | 188301 | -0.44% |
| 03 Nov 2025 | 321.80 | 323.00 | 326.90 | 320.35 | 53175 | -0.98% |
| 31 Oct 2025 | 325.00 | 327.00 | 329.70 | 320.50 | 116206 | -0.81% |
| 30 Oct 2025 | 327.65 | 326.10 | 331.20 | 322.70 | 161667 | -0.64% |
| 29 Oct 2025 | 329.75 | 327.00 | 331.20 | 325.25 | 109805 | -0.23% |
| 28 Oct 2025 | 330.50 | 328.00 | 333.45 | 325.00 | 82531 | 0.61% |
| 27 Oct 2025 | 328.50 | 325.05 | 330.70 | 324.20 | 344708 | 1.14% |
| 24 Oct 2025 | 324.80 | 328.70 | 330.60 | 323.80 | 123089 | -1.19% |
| 23 Oct 2025 | 328.70 | 328.90 | 334.90 | 324.05 | 97851 | -0.06% |
| 21 Oct 2025 | 328.90 | 323.90 | 331.25 | 323.90 | 10356 | 0.69% |
| 20 Oct 2025 | 326.65 | 334.90 | 334.90 | 324.95 | 66102 | -1.36% |
| 17 Oct 2025 | 331.15 | 331.00 | 334.05 | 326.05 | 93762 | 0.41% |
| 16 Oct 2025 | 329.80 | 332.05 | 333.70 | 327.40 | 77543 | 0.81% |
| 15 Oct 2025 | 327.15 | 330.15 | 330.60 | 323.90 | 193992 | -0.91% |
| 14 Oct 2025 | 330.15 | 329.95 | 332.00 | 323.00 | 75065 | 0.11% |
| 13 Oct 2025 | 329.80 | 330.40 | 330.45 | 326.90 | 38879 | -0.18% |
| 10 Oct 2025 | 330.40 | 332.40 | 333.75 | 326.00 | 92712 | 0.33% |
| 09 Oct 2025 | 329.30 | 329.00 | 332.95 | 324.10 | 112574 | -0.05% |
| 08 Oct 2025 | 329.45 | 323.00 | 330.35 | 321.05 | 98444 | 1.98% |
| 07 Oct 2025 | 323.05 | 332.65 | 335.20 | 322.50 | 142082 | -2.89% |
| 06 Oct 2025 | 332.65 | 334.55 | 336.35 | 330.35 | 94497 | -0.54% |
| 03 Oct 2025 | 334.45 | 332.00 | 335.80 | 330.00 | 74822 | 0.22% |
| 01 Oct 2025 | 333.70 | 331.35 | 335.00 | 328.00 | 62265 | 1.72% |
| 30 Sep 2025 | 328.05 | 328.05 | 330.90 | 325.85 | 122698 | -0.98% |
| 29 Sep 2025 | 331.30 | 329.10 | 333.55 | 328.00 | 84667 | 0.67% |
| 26 Sep 2025 | 329.10 | 332.80 | 332.80 | 326.85 | 181194 | -0.99% |
| 25 Sep 2025 | 332.40 | 330.00 | 334.00 | 326.55 | 118467 | 1.48% |
| 24 Sep 2025 | 327.55 | 331.95 | 331.95 | 325.00 | 152716 | -0.46% |
| 23 Sep 2025 | 329.05 | 324.20 | 332.20 | 320.00 | 137076 | 2.52% |
| 22 Sep 2025 | 320.95 | 317.10 | 325.65 | 316.95 | 436037 | -1.74% |
| 19 Sep 2025 | 326.65 | 339.40 | 339.40 | 325.05 | 211356 | -2.19% |
| 18 Sep 2025 | 333.95 | 335.00 | 338.50 | 330.50 | 179173 | -0.10% |
| 17 Sep 2025 | 334.30 | 336.20 | 339.70 | 331.25 | 144804 | -0.30% |
| 16 Sep 2025 | 335.30 | 340.00 | 340.00 | 329.05 | 220407 | 0.92% |
| 15 Sep 2025 | 332.25 | 332.05 | 337.00 | 320.75 | 227335 | 0.06% |
| 12 Sep 2025 | 332.05 | 332.10 | 333.55 | 327.05 | 108974 | 0.80% |
| 11 Sep 2025 | 329.40 | 332.60 | 338.40 | 327.05 | 255183 | -0.96% |
| 10 Sep 2025 | 332.60 | 330.90 | 338.95 | 327.15 | 317370 | 1.28% |
| 09 Sep 2025 | 328.40 | 335.00 | 337.00 | 326.00 | 63796 | -1.14% |
| 08 Sep 2025 | 332.20 | 333.00 | 337.95 | 330.00 | 62094 | -1.32% |
| 05 Sep 2025 | 336.65 | 333.55 | 338.35 | 329.15 | 43664 | 0.33% |
| 04 Sep 2025 | 335.55 | 339.00 | 340.60 | 333.50 | 50707 | -0.22% |
| 03 Sep 2025 | 336.30 | 334.50 | 338.80 | 331.05 | 68376 | 0.66% |
| 02 Sep 2025 | 334.10 | 333.00 | 338.35 | 333.00 | 43117 | 0.27% |
| 01 Sep 2025 | 333.20 | 328.35 | 336.00 | 328.35 | 55474 | 1.48% |
| 29 Aug 2025 | 328.35 | 328.00 | 337.30 | 324.95 | 136407 | -0.36% |
| 28 Aug 2025 | 329.55 | 325.00 | 330.70 | 322.90 | 79502 | 1.15% |
| 26 Aug 2025 | 325.80 | 331.75 | 333.45 | 322.40 | 122646 | -2.78% |
| 25 Aug 2025 | 335.10 | 332.00 | 338.30 | 330.20 | 89691 | 1.12% |
| 22 Aug 2025 | 331.40 | 335.00 | 335.00 | 328.10 | 66345 | 0.00% |
| 21 Aug 2025 | 331.40 | 334.95 | 336.25 | 327.10 | 366350 | -0.99% |
| 20 Aug 2025 | 334.70 | 331.70 | 336.80 | 327.90 | 91342 | 1.29% |
| 19 Aug 2025 | 330.45 | 326.00 | 333.00 | 325.05 | 94373 | 1.57% |
| 18 Aug 2025 | 325.35 | 326.00 | 329.55 | 321.50 | 105889 | -0.61% |
| 14 Aug 2025 | 327.35 | 327.90 | 330.20 | 321.55 | 268681 | 0.11% |
| 13 Aug 2025 | 327.00 | 328.30 | 328.75 | 325.45 | 56042 | 0.60% |
| 12 Aug 2025 | 325.05 | 321.00 | 328.00 | 319.75 | 224360 | 0.99% |
| 11 Aug 2025 | 321.85 | 325.00 | 325.00 | 318.55 | 216869 | -0.95% |
| 08 Aug 2025 | 324.95 | 325.00 | 328.55 | 318.00 | 188555 | 0.65% |
| 07 Aug 2025 | 322.85 | 330.00 | 330.00 | 315.25 | 268907 | -1.84% |
| 06 Aug 2025 | 328.90 | 338.20 | 338.40 | 321.95 | 290572 | -1.97% |
| 05 Aug 2025 | 335.50 | 320.00 | 341.85 | 317.45 | 596127 | 4.97% |
| 04 Aug 2025 | 319.60 | 315.95 | 322.00 | 308.60 | 87400 | 1.54% |
| 01 Aug 2025 | 314.75 | 317.90 | 324.65 | 311.00 | 93584 | -0.99% |
| 31 Jul 2025 | 317.90 | 315.00 | 320.00 | 311.30 | 111976 | 0.02% |
| 30 Jul 2025 | 317.85 | 327.70 | 327.70 | 316.00 | 159788 | -2.06% |
| 29 Jul 2025 | 324.55 | 324.00 | 336.60 | 319.15 | 474942 | -0.12% |
| 28 Jul 2025 | 324.95 | 330.00 | 337.25 | 321.30 | 235979 | -1.86% |
| 25 Jul 2025 | 331.10 | 335.10 | 338.35 | 330.10 | 44800 | -1.79% |
| 24 Jul 2025 | 337.15 | 338.95 | 340.70 | 333.45 | 60660 | 0.94% |
| 23 Jul 2025 | 334.00 | 340.05 | 340.65 | 331.30 | 88553 | -0.68% |
| 22 Jul 2025 | 336.30 | 334.00 | 339.70 | 334.00 | 329532 | 0.40% |
| 21 Jul 2025 | 334.95 | 340.50 | 340.50 | 334.20 | 59326 | -0.78% |
| 18 Jul 2025 | 337.60 | 345.00 | 345.00 | 336.00 | 54660 | -1.49% |
| 17 Jul 2025 | 342.70 | 345.45 | 351.85 | 339.40 | 260370 | 0.19% |
| 16 Jul 2025 | 342.05 | 346.00 | 346.45 | 340.50 | 103373 | -1.14% |
| 15 Jul 2025 | 346.00 | 341.00 | 347.00 | 334.90 | 168174 | 1.47% |
| 14 Jul 2025 | 341.00 | 346.20 | 348.10 | 337.85 | 147365 | -0.87% |
| 11 Jul 2025 | 344.00 | 340.00 | 348.00 | 337.50 | 156736 | 1.18% |
| 10 Jul 2025 | 340.00 | 344.00 | 347.90 | 334.35 | 384840 | 1.61% |
| 09 Jul 2025 | 334.60 | 338.65 | 338.65 | 332.00 | 98706 | -0.21% |
| 08 Jul 2025 | 335.30 | 335.00 | 345.00 | 332.55 | 89472 | -0.01% |
| 07 Jul 2025 | 335.35 | 337.15 | 339.90 | 334.00 | 57788 | -0.53% |
| 04 Jul 2025 | 337.15 | 341.80 | 341.80 | 333.55 | 208841 | -1.27% |
| 03 Jul 2025 | 341.50 | 330.95 | 345.00 | 327.25 | 300248 | 3.70% |
| 02 Jul 2025 | 329.30 | 331.00 | 336.95 | 327.15 | 137860 | -0.89% |
| 01 Jul 2025 | 332.25 | 335.95 | 338.95 | 330.35 | 123893 | -1.06% |
| 30 Jun 2025 | 335.80 | 347.95 | 347.95 | 333.30 | 312482 | -2.10% |
| 27 Jun 2025 | 343.00 | 340.55 | 346.85 | 337.30 | 652561 | 1.72% |
| 26 Jun 2025 | 337.20 | 337.35 | 340.20 | 336.45 | 212052 | -0.04% |
| 25 Jun 2025 | 337.35 | 338.50 | 342.75 | 334.00 | 133313 | 0.07% |
| 24 Jun 2025 | 337.10 | 345.50 | 346.15 | 335.20 | 199398 | -2.28% |
| 23 Jun 2025 | 344.95 | 331.00 | 348.20 | 331.00 | 323671 | 2.99% |
| 20 Jun 2025 | 334.95 | 350.15 | 354.70 | 332.50 | 652467 | -4.31% |
| 19 Jun 2025 | 350.05 | 351.95 | 353.85 | 349.00 | 190656 | -0.10% |
| 18 Jun 2025 | 350.40 | 351.85 | 359.15 | 349.50 | 99310 | -0.69% |
| 17 Jun 2025 | 352.85 | 359.10 | 365.70 | 351.15 | 238410 | -1.64% |
| 16 Jun 2025 | 358.75 | 358.35 | 360.00 | 349.70 | 137496 | 0.03% |
| 13 Jun 2025 | 358.65 | 356.90 | 360.00 | 349.80 | 161703 | 0.42% |
| 12 Jun 2025 | 357.15 | 350.40 | 358.00 | 350.00 | 226076 | 1.93% |
| 11 Jun 2025 | 350.40 | 350.50 | 354.80 | 349.70 | 72743 | 0.11% |
| 10 Jun 2025 | 350.00 | 352.70 | 355.45 | 347.55 | 82935 | -0.53% |
| 09 Jun 2025 | 351.85 | 359.00 | 359.00 | 349.75 | 209367 | -0.59% |
| 06 Jun 2025 | 353.95 | 350.00 | 358.50 | 349.70 | 312012 | 0.85% |
| 05 Jun 2025 | 350.95 | 342.65 | 352.15 | 338.05 | 179383 | 2.42% |
| 04 Jun 2025 | 342.65 | 335.90 | 344.40 | 332.60 | 217827 | 2.01% |
| 03 Jun 2025 | 335.90 | 330.95 | 337.20 | 330.00 | 157416 | 1.88% |
| 02 Jun 2025 | 329.70 | 332.45 | 334.65 | 322.60 | 545885 | 0.17% |
| 30 May 2025 | 329.15 | 338.90 | 338.95 | 327.70 | 337612 | -1.95% |
| 29 May 2025 | 335.70 | 336.00 | 341.15 | 333.05 | 216091 | -0.06% |
| 28 May 2025 | 335.90 | 348.75 | 348.80 | 332.30 | 292339 | -3.21% |
| 27 May 2025 | 347.05 | 348.90 | 349.40 | 345.00 | 50135 | -0.53% |
| 26 May 2025 | 348.90 | 350.80 | 353.00 | 347.20 | 69463 | 0.14% |
| 23 May 2025 | 348.40 | 350.95 | 358.30 | 345.80 | 143837 | 0.20% |
| 22 May 2025 | 347.70 | 349.80 | 349.90 | 346.65 | 110389 | 0.09% |
| 21 May 2025 | 347.40 | 358.00 | 359.85 | 346.70 | 148352 | -2.36% |
| 20 May 2025 | 355.80 | 350.00 | 358.90 | 345.55 | 202908 | 2.51% |
| 19 May 2025 | 347.10 | 352.50 | 352.50 | 341.55 | 245579 | -0.06% |
| 16 May 2025 | 347.30 | 350.55 | 354.40 | 346.05 | 207435 | -0.13% |
| 15 May 2025 | 347.75 | 376.15 | 376.15 | 346.10 | 504361 | -6.81% |
| 14 May 2025 | 373.15 | 364.00 | 384.00 | 364.00 | 348256 | 3.48% |
| 13 May 2025 | 360.60 | 358.95 | 375.05 | 358.05 | 470489 | 1.14% |
| 12 May 2025 | 356.55 | 357.00 | 372.05 | 355.15 | 290316 | 1.89% |
| 09 May 2025 | 349.95 | 356.00 | 360.65 | 349.05 | 254333 | -2.23% |
| 08 May 2025 | 357.95 | 362.65 | 373.40 | 356.10 | 244671 | -0.50% |
| 07 May 2025 | 359.75 | 368.00 | 370.05 | 358.00 | 120418 | -2.74% |
| 06 May 2025 | 369.90 | 384.00 | 387.20 | 368.20 | 110902 | -3.80% |
| 05 May 2025 | 384.50 | 379.00 | 390.00 | 376.35 | 212223 | 1.48% |
| 02 May 2025 | 378.90 | 374.95 | 380.45 | 365.00 | 123300 | 1.22% |
| 30 Apr 2025 | 374.35 | 388.15 | 393.30 | 371.55 | 70303 | -4.05% |
| 29 Apr 2025 | 390.15 | 384.00 | 391.25 | 379.20 | 64766 | 2.42% |
| 28 Apr 2025 | 380.95 | 395.10 | 399.85 | 380.00 | 48304 | -3.58% |
| 25 Apr 2025 | 395.10 | 401.05 | 406.80 | 392.00 | 300399 | -1.26% |
| 24 Apr 2025 | 400.15 | 390.00 | 402.95 | 387.00 | 114130 | 2.50% |
| 23 Apr 2025 | 390.40 | 383.00 | 393.70 | 373.65 | 204948 | 3.18% |
| 22 Apr 2025 | 378.35 | 378.00 | 383.75 | 372.85 | 38379 | 0.33% |
| 21 Apr 2025 | 377.10 | 379.60 | 382.60 | 375.00 | 77635 | 0.83% |
| 17 Apr 2025 | 374.00 | 388.15 | 388.15 | 371.85 | 96682 | -2.32% |
| 16 Apr 2025 | 382.90 | 389.50 | 393.30 | 380.05 | 55730 | -1.69% |
| 15 Apr 2025 | 389.50 | 383.20 | 393.30 | 382.10 | 27595 | 2.78% |
| 11 Apr 2025 | 378.95 | 374.00 | 382.90 | 364.15 | 177160 | 4.08% |
| 09 Apr 2025 | 364.10 | 369.00 | 369.00 | 353.60 | 138892 | -1.31% |
| 08 Apr 2025 | 368.95 | 361.15 | 378.95 | 358.45 | 75584 | 2.73% |
| 07 Apr 2025 | 359.15 | 352.00 | 368.00 | 342.35 | 106586 | -4.49% |
| 04 Apr 2025 | 376.05 | 403.00 | 403.95 | 372.00 | 181973 | -6.76% |
| 03 Apr 2025 | 403.30 | 406.00 | 407.75 | 401.80 | 60431 | -0.33% |
| 02 Apr 2025 | 404.65 | 410.00 | 415.00 | 401.70 | 57653 | -0.02% |
| 01 Apr 2025 | 404.75 | 414.60 | 416.85 | 401.70 | 72722 | -2.39% |
| 28 Mar 2025 | 414.65 | 398.25 | 420.00 | 398.25 | 188644 | 4.92% |
| 27 Mar 2025 | 395.20 | 428.10 | 434.70 | 382.70 | 547334 | -8.70% |
| 26 Mar 2025 | 432.85 | 449.70 | 449.70 | 428.05 | 49888 | -2.84% |
| 25 Mar 2025 | 445.50 | 450.00 | 450.00 | 436.25 | 49795 | -0.60% |
| 24 Mar 2025 | 448.20 | 442.05 | 454.00 | 435.85 | 49591 | 2.18% |
| 21 Mar 2025 | 438.65 | 440.65 | 441.85 | 429.00 | 85877 | -0.66% |
| 20 Mar 2025 | 441.55 | 432.10 | 445.00 | 432.10 | 66501 | 2.19% |
| 19 Mar 2025 | 432.10 | 419.00 | 434.70 | 419.00 | 37057 | 1.92% |
| 18 Mar 2025 | 423.95 | 416.00 | 433.90 | 416.00 | 43915 | 1.45% |
| 17 Mar 2025 | 417.90 | 422.50 | 427.30 | 413.15 | 75104 | -1.09% |
| 13 Mar 2025 | 422.50 | 416.10 | 426.90 | 416.10 | 62867 | 0.21% |
| 12 Mar 2025 | 421.60 | 418.50 | 428.90 | 417.55 | 89220 | 1.10% |
| 11 Mar 2025 | 417.00 | 418.00 | 420.90 | 410.80 | 171077 | 0.01% |
| 10 Mar 2025 | 416.95 | 433.00 | 435.00 | 414.00 | 210758 | -2.75% |
| 07 Mar 2025 | 428.75 | 423.90 | 437.00 | 423.90 | 55096 | -0.37% |
| 06 Mar 2025 | 430.35 | 428.65 | 436.40 | 420.00 | 52720 | 0.78% |
| 05 Mar 2025 | 427.00 | 412.00 | 428.00 | 412.00 | 35716 | 2.76% |
| 04 Mar 2025 | 415.55 | 400.00 | 417.60 | 399.95 | 44983 | 0.63% |
| 03 Mar 2025 | 412.95 | 418.00 | 419.95 | 401.00 | 283040 | -1.67% |
| 28 Feb 2025 | 419.95 | 415.05 | 425.00 | 403.65 | 197459 | -0.86% |
| 27 Feb 2025 | 423.60 | 418.50 | 427.35 | 411.70 | 60681 | 1.73% |
| 25 Feb 2025 | 416.40 | 433.00 | 437.60 | 413.00 | 58449 | -4.30% |
| 24 Feb 2025 | 435.10 | 440.95 | 446.65 | 432.55 | 53282 | -1.33% |
| 21 Feb 2025 | 440.95 | 439.95 | 443.80 | 434.85 | 94722 | 0.55% |
| 20 Feb 2025 | 438.55 | 447.95 | 451.85 | 435.20 | 51284 | -2.23% |
| 19 Feb 2025 | 448.55 | 442.65 | 450.00 | 438.90 | 56033 | 0.39% |
| 18 Feb 2025 | 446.80 | 450.00 | 453.00 | 442.00 | 193344 | -0.72% |
| 17 Feb 2025 | 450.05 | 450.00 | 454.95 | 442.05 | 91070 | -2.01% |
| 14 Feb 2025 | 459.30 | 456.80 | 462.00 | 440.05 | 124409 | 2.06% |
| 13 Feb 2025 | 450.05 | 451.10 | 458.50 | 448.95 | 74453 | -1.39% |
| 12 Feb 2025 | 456.40 | 452.35 | 463.25 | 436.05 | 161319 | 1.02% |
| 11 Feb 2025 | 451.80 | 475.00 | 475.00 | 447.30 | 127314 | -4.32% |
| 10 Feb 2025 | 472.20 | 470.00 | 476.50 | 462.80 | 36030 | 0.47% |
| 07 Feb 2025 | 470.00 | 470.60 | 481.85 | 466.15 | 66281 | -0.13% |
| 06 Feb 2025 | 470.60 | 470.95 | 487.65 | 455.55 | 123125 | 1.38% |
| 05 Feb 2025 | 464.20 | 469.00 | 469.95 | 456.00 | 55940 | 0.47% |
| 04 Feb 2025 | 462.05 | 474.80 | 477.85 | 461.00 | 54896 | -1.93% |
| 03 Feb 2025 | 471.15 | 477.50 | 485.95 | 465.65 | 93072 | -1.40% |
| 01 Feb 2025 | 477.85 | 478.45 | 488.45 | 473.25 | 62441 | 1.37% |
| 31 Jan 2025 | 471.40 | 473.75 | 480.00 | 464.75 | 101194 | 0.29% |
| 30 Jan 2025 | 470.05 | 471.90 | 480.00 | 465.00 | 368985 | 0.11% |
| 29 Jan 2025 | 469.55 | 460.10 | 479.50 | 460.10 | 66192 | 0.91% |
| 28 Jan 2025 | 465.30 | 454.45 | 467.75 | 449.00 | 191259 | 0.86% |
| 27 Jan 2025 | 461.35 | 474.30 | 476.75 | 445.00 | 166216 | -2.38% |
| 24 Jan 2025 | 472.60 | 494.35 | 499.00 | 463.75 | 216959 | -4.40% |
| 23 Jan 2025 | 494.35 | 472.90 | 498.00 | 454.05 | 241088 | 5.63% |
| 22 Jan 2025 | 468.00 | 445.05 | 474.40 | 440.00 | 199661 | 3.88% |
| 21 Jan 2025 | 450.50 | 459.00 | 459.00 | 446.50 | 49465 | -0.90% |
| 20 Jan 2025 | 454.60 | 450.25 | 455.50 | 450.00 | 15452 | 0.20% |
| 17 Jan 2025 | 453.70 | 454.90 | 459.00 | 450.00 | 16569 | -0.26% |
| 16 Jan 2025 | 454.90 | 462.95 | 464.25 | 452.00 | 18797 | -0.26% |
| 15 Jan 2025 | 456.10 | 459.75 | 462.55 | 453.25 | 94595 | -0.70% |
| 14 Jan 2025 | 459.30 | 455.00 | 465.00 | 448.00 | 68806 | 1.67% |
| 13 Jan 2025 | 451.75 | 444.20 | 455.00 | 439.50 | 138811 | 0.31% |
| 10 Jan 2025 | 450.35 | 458.05 | 458.05 | 444.40 | 113999 | -0.21% |
| 09 Jan 2025 | 451.30 | 454.25 | 455.45 | 449.05 | 32780 | -0.65% |
| 08 Jan 2025 | 454.25 | 449.00 | 458.95 | 445.00 | 30007 | 0.43% |
| 07 Jan 2025 | 452.30 | 444.25 | 457.20 | 440.00 | 51349 | 2.78% |
| 06 Jan 2025 | 440.05 | 461.00 | 461.00 | 433.65 | 51450 | -3.13% |
| 03 Jan 2025 | 454.25 | 463.00 | 463.00 | 451.05 | 29850 | -0.95% |
| 02 Jan 2025 | 458.60 | 452.95 | 462.15 | 449.95 | 38777 | 1.69% |
| 01 Jan 2025 | 451.00 | 453.50 | 460.35 | 449.00 | 31351 | 0.03% |
| 31 Dec 2024 | 450.85 | 443.95 | 455.90 | 442.85 | 36763 | 1.18% |
| 30 Dec 2024 | 445.60 | 453.75 | 461.00 | 441.30 | 948733 | -1.80% |
| 27 Dec 2024 | 453.75 | 469.10 | 469.10 | 452.00 | 693916 | -1.82% |
| 26 Dec 2024 | 462.15 | 447.45 | 478.75 | 444.30 | 704671 | 3.81% |
| 24 Dec 2024 | 445.20 | 445.00 | 452.40 | 441.90 | 30897 | 0.25% |
| 23 Dec 2024 | 444.10 | 450.10 | 455.70 | 440.05 | 35316 | -2.55% |
| 20 Dec 2024 | 455.70 | 462.00 | 469.45 | 449.80 | 92505 | -1.75% |
| 19 Dec 2024 | 463.80 | 472.25 | 472.30 | 460.00 | 38884 | -1.79% |
| 18 Dec 2024 | 472.25 | 476.00 | 483.45 | 468.00 | 31485 | -1.69% |
| 17 Dec 2024 | 480.35 | 487.00 | 489.80 | 475.00 | 51623 | -1.34% |
| 16 Dec 2024 | 486.85 | 499.00 | 499.00 | 481.95 | 48474 | -0.53% |
| 13 Dec 2024 | 489.45 | 505.55 | 505.55 | 484.00 | 45405 | -3.18% |
| 12 Dec 2024 | 505.55 | 520.00 | 520.00 | 502.40 | 28627 | -1.64% |
| 11 Dec 2024 | 514.00 | 518.20 | 518.20 | 502.35 | 45943 | -0.81% |
| 10 Dec 2024 | 518.20 | 501.00 | 520.00 | 498.95 | 146337 | 3.64% |
| 09 Dec 2024 | 500.00 | 497.95 | 505.00 | 488.10 | 82440 | 0.72% |
| 06 Dec 2024 | 496.45 | 485.00 | 498.90 | 483.00 | 37944 | 1.95% |
| 05 Dec 2024 | 486.95 | 495.10 | 497.40 | 482.10 | 39636 | -1.65% |
| 04 Dec 2024 | 495.10 | 478.05 | 502.20 | 478.05 | 121742 | 2.63% |
| 03 Dec 2024 | 482.40 | 451.00 | 485.00 | 451.00 | 98740 | 5.59% |
| 02 Dec 2024 | 456.85 | 470.00 | 471.80 | 452.00 | 67393 | -2.82% |
| 29 Nov 2024 | 470.10 | 465.70 | 474.00 | 454.80 | 87336 | 0.96% |
| 28 Nov 2024 | 465.65 | 468.00 | 468.80 | 459.55 | 45441 | 0.08% |
| 27 Nov 2024 | 465.30 | 456.50 | 467.70 | 455.55 | 39173 | 2.21% |
| 26 Nov 2024 | 455.25 | 453.65 | 459.70 | 444.15 | 67020 | 1.17% |
| 25 Nov 2024 | 450.00 | 430.00 | 453.80 | 430.00 | 85125 | 4.97% |
| 22 Nov 2024 | 428.70 | 435.60 | 440.45 | 426.95 | 75321 | -1.57% |
| 21 Nov 2024 | 435.55 | 456.50 | 456.50 | 434.00 | 53292 | -5.37% |
| 19 Nov 2024 | 460.25 | 452.20 | 464.70 | 447.85 | 49942 | 2.07% |
| 18 Nov 2024 | 450.90 | 435.00 | 456.90 | 429.15 | 75306 | 2.29% |
| 14 Nov 2024 | 440.80 | 440.00 | 456.40 | 430.55 | 112647 | -0.53% |
| 13 Nov 2024 | 443.15 | 438.40 | 449.00 | 434.05 | 61613 | -0.44% |
| 12 Nov 2024 | 445.10 | 446.55 | 455.00 | 440.70 | 32000 | -0.79% |
| 11 Nov 2024 | 448.65 | 465.90 | 467.20 | 446.10 | 61964 | -3.70% |
| 08 Nov 2024 | 465.90 | 463.75 | 469.55 | 460.20 | 60325 | 0.46% |
| 07 Nov 2024 | 463.75 | 459.85 | 466.90 | 453.25 | 86124 | 2.16% |
| 06 Nov 2024 | 453.95 | 435.80 | 458.00 | 434.65 | 81827 | 4.56% |
| 05 Nov 2024 | 434.15 | 430.05 | 439.10 | 428.00 | 35517 | -0.06% |
| 04 Nov 2024 | 434.40 | 436.90 | 440.40 | 431.55 | 44637 | -1.56% |
| 01 Nov 2024 | 441.30 | 443.80 | 443.95 | 435.05 | 9532 | 1.02% |
| 31 Oct 2024 | 436.85 | 437.00 | 438.70 | 427.40 | 39104 | 1.33% |
| 30 Oct 2024 | 431.10 | 438.00 | 438.00 | 419.10 | 314623 | -0.10% |
| 29 Oct 2024 | 431.55 | 426.00 | 437.90 | 417.10 | 67609 | 1.30% |
| 28 Oct 2024 | 426.00 | 437.00 | 437.00 | 410.85 | 207648 | -0.56% |
| 25 Oct 2024 | 428.40 | 440.40 | 440.40 | 413.00 | 127363 | -1.93% |
| 24 Oct 2024 | 436.85 | 467.00 | 467.05 | 431.30 | 209310 | -5.05% |
| 23 Oct 2024 | 460.10 | 500.00 | 500.00 | 452.75 | 315669 | -1.90% |
| 22 Oct 2024 | 469.00 | 491.40 | 493.25 | 460.00 | 122922 | -5.51% |
| 21 Oct 2024 | 496.35 | 494.05 | 502.30 | 493.30 | 30212 | -0.52% |
| 18 Oct 2024 | 498.95 | 504.85 | 505.50 | 490.05 | 32389 | -0.81% |
| 17 Oct 2024 | 503.00 | 516.00 | 519.65 | 498.00 | 70819 | -1.82% |
| 16 Oct 2024 | 512.35 | 502.00 | 525.00 | 495.80 | 322726 | 2.31% |
| 15 Oct 2024 | 500.80 | 500.00 | 503.90 | 494.40 | 50783 | 0.61% |
| 14 Oct 2024 | 497.75 | 500.50 | 520.00 | 493.25 | 41915 | -0.93% |
| 11 Oct 2024 | 502.40 | 504.50 | 507.85 | 496.35 | 27107 | -0.42% |
| 10 Oct 2024 | 504.50 | 499.00 | 510.00 | 490.80 | 324010 | 1.84% |
| 09 Oct 2024 | 495.40 | 487.00 | 498.50 | 486.80 | 37298 | 1.77% |
| 08 Oct 2024 | 486.80 | 478.60 | 494.85 | 464.00 | 144116 | 2.31% |
| 07 Oct 2024 | 475.80 | 501.35 | 501.35 | 469.05 | 100721 | -5.10% |
| 04 Oct 2024 | 501.35 | 499.45 | 504.00 | 476.20 | 72582 | 1.39% |
| 03 Oct 2024 | 494.50 | 508.00 | 508.00 | 485.10 | 56365 | -1.73% |
| 01 Oct 2024 | 503.20 | 504.00 | 512.40 | 499.20 | 37919 | -0.75% |
| 30 Sep 2024 | 507.00 | 520.00 | 520.00 | 503.25 | 53075 | -1.56% |
| 27 Sep 2024 | 515.05 | 506.20 | 517.15 | 505.90 | 111627 | 1.75% |
| 26 Sep 2024 | 506.20 | 532.00 | 532.00 | 497.00 | 147874 | -3.88% |
| 25 Sep 2024 | 526.65 | 537.10 | 538.95 | 521.10 | 47711 | -1.95% |
| 24 Sep 2024 | 537.10 | 518.05 | 541.50 | 515.85 | 147610 | 3.82% |
| 23 Sep 2024 | 517.35 | 515.00 | 526.25 | 514.55 | 71341 | -0.09% |
| 20 Sep 2024 | 517.80 | 525.00 | 529.40 | 512.75 | 69908 | -1.36% |
| 19 Sep 2024 | 524.95 | 512.15 | 532.75 | 505.90 | 139211 | 1.46% |
| 18 Sep 2024 | 517.40 | 527.10 | 528.15 | 514.00 | 98453 | -1.57% |
| 17 Sep 2024 | 525.65 | 507.75 | 529.00 | 507.10 | 141407 | 3.97% |
| 16 Sep 2024 | 505.60 | 508.00 | 512.80 | 503.60 | 55843 | 0.06% |
| 13 Sep 2024 | 505.30 | 523.00 | 527.85 | 504.10 | 114717 | -2.84% |
| 12 Sep 2024 | 520.05 | 507.00 | 522.00 | 507.00 | 112634 | 2.90% |
| 11 Sep 2024 | 505.40 | 510.00 | 519.50 | 503.15 | 72016 | -0.45% |
| 10 Sep 2024 | 507.70 | 503.00 | 517.85 | 503.00 | 80772 | 0.41% |
| 09 Sep 2024 | 505.65 | 515.35 | 515.35 | 495.60 | 67487 | -0.35% |
| 06 Sep 2024 | 507.45 | 513.60 | 519.95 | 505.00 | 71529 | -1.45% |
| 05 Sep 2024 | 514.90 | 511.35 | 522.70 | 509.55 | 103511 | 1.02% |
| 04 Sep 2024 | 509.70 | 495.00 | 532.80 | 494.95 | 386560 | -0.54% |
| 03 Sep 2024 | 512.45 | 495.50 | 515.80 | 493.40 | 249679 | 3.46% |
| 02 Sep 2024 | 495.30 | 499.00 | 499.50 | 487.25 | 73801 | 0.19% |
| 30 Aug 2024 | 494.35 | 474.00 | 497.70 | 470.65 | 513928 | 4.54% |
| 29 Aug 2024 | 472.90 | 480.00 | 490.50 | 468.30 | 107400 | -1.28% |
| 28 Aug 2024 | 479.05 | 489.90 | 489.90 | 474.95 | 91731 | -1.32% |
| 27 Aug 2024 | 485.45 | 492.15 | 495.00 | 482.00 | 156383 | -0.62% |
| 26 Aug 2024 | 488.50 | 478.00 | 508.90 | 478.00 | 400892 | 3.44% |
| 23 Aug 2024 | 472.25 | 469.00 | 476.30 | 468.25 | 73231 | 0.89% |
| 22 Aug 2024 | 468.10 | 473.00 | 480.00 | 465.50 | 81280 | -0.66% |
| 21 Aug 2024 | 471.20 | 460.00 | 474.00 | 460.00 | 104642 | 1.58% |
| 20 Aug 2024 | 463.85 | 471.05 | 472.05 | 461.05 | 51566 | -0.05% |
| 19 Aug 2024 | 464.10 | 462.00 | 466.05 | 458.65 | 72589 | 0.36% |
| 16 Aug 2024 | 462.45 | 460.50 | 468.45 | 456.00 | 36979 | 0.99% |
| 14 Aug 2024 | 457.90 | 459.45 | 463.90 | 450.10 | 756266 | 1.16% |
| 13 Aug 2024 | 452.65 | 473.00 | 473.00 | 446.05 | 229386 | -2.89% |
| 12 Aug 2024 | 466.10 | 478.90 | 478.90 | 459.00 | 51482 | -1.06% |
| 09 Aug 2024 | 471.10 | 470.10 | 478.20 | 469.60 | 60552 | 0.12% |
| 08 Aug 2024 | 470.55 | 466.70 | 476.45 | 466.70 | 37629 | -0.61% |
| 07 Aug 2024 | 473.45 | 465.00 | 476.60 | 458.15 | 61396 | 2.72% |
| 06 Aug 2024 | 460.90 | 456.10 | 465.70 | 454.05 | 90903 | 0.20% |
| 05 Aug 2024 | 460.00 | 468.10 | 473.00 | 449.10 | 121980 | -3.50% |
| 02 Aug 2024 | 476.70 | 474.00 | 479.25 | 468.50 | 121788 | 0.09% |
| 01 Aug 2024 | 476.25 | 473.60 | 491.95 | 466.00 | 188519 | 1.56% |
| 31 Jul 2024 | 468.95 | 476.70 | 478.65 | 466.05 | 204744 | -1.07% |
| 30 Jul 2024 | 474.00 | 485.35 | 494.70 | 471.05 | 249620 | -2.94% |
| 29 Jul 2024 | 488.35 | 489.70 | 496.90 | 484.60 | 104718 | 0.77% |
| 26 Jul 2024 | 484.60 | 485.00 | 496.00 | 481.60 | 128591 | 0.61% |
| 25 Jul 2024 | 481.65 | 470.15 | 486.80 | 463.65 | 178802 | 3.11% |
| 24 Jul 2024 | 467.10 | 471.30 | 475.10 | 464.55 | 59346 | -0.21% |
| 23 Jul 2024 | 468.10 | 469.85 | 473.95 | 458.80 | 305149 | 0.13% |
| 22 Jul 2024 | 467.50 | 465.00 | 474.00 | 462.30 | 85760 | -0.77% |
| 19 Jul 2024 | 471.15 | 486.70 | 496.00 | 466.20 | 347586 | -2.50% |
| 18 Jul 2024 | 483.25 | 465.15 | 488.00 | 465.00 | 284365 | 3.34% |
| 16 Jul 2024 | 467.65 | 458.00 | 470.35 | 458.00 | 88756 | 1.86% |
| 15 Jul 2024 | 459.10 | 466.95 | 468.85 | 452.00 | 151339 | -0.89% |
| 12 Jul 2024 | 463.20 | 455.00 | 467.65 | 453.45 | 111956 | 1.95% |
| 11 Jul 2024 | 454.35 | 451.00 | 465.20 | 450.00 | 88494 | 0.84% |
| 10 Jul 2024 | 450.55 | 460.70 | 462.95 | 444.60 | 70560 | -1.84% |
| 09 Jul 2024 | 459.00 | 460.30 | 473.00 | 455.60 | 61670 | 0.09% |
| 08 Jul 2024 | 458.60 | 468.55 | 473.15 | 454.95 | 60810 | -2.12% |
| 05 Jul 2024 | 468.55 | 479.90 | 481.35 | 466.10 | 51674 | -1.67% |
| 04 Jul 2024 | 476.50 | 463.20 | 478.65 | 461.30 | 147665 | 2.89% |
| 03 Jul 2024 | 463.10 | 464.00 | 469.70 | 459.25 | 62972 | 0.60% |
| 02 Jul 2024 | 460.35 | 458.00 | 471.95 | 453.05 | 96322 | 1.15% |
| 01 Jul 2024 | 455.10 | 447.35 | 457.75 | 443.05 | 295709 | 2.24% |
| 28 Jun 2024 | 445.15 | 446.20 | 460.00 | 443.00 | 66354 | -0.88% |
| 27 Jun 2024 | 449.10 | 459.35 | 459.65 | 445.00 | 122512 | -2.15% |
| 26 Jun 2024 | 458.95 | 460.10 | 466.50 | 456.80 | 127145 | -0.25% |
| 25 Jun 2024 | 460.10 | 471.95 | 472.40 | 455.30 | 44671 | -1.05% |
| 24 Jun 2024 | 465.00 | 472.00 | 473.20 | 461.95 | 193348 | -1.92% |
| 21 Jun 2024 | 474.10 | 455.00 | 477.40 | 454.05 | 242707 | 5.02% |
| 20 Jun 2024 | 451.45 | 446.00 | 457.00 | 444.35 | 316822 | 1.30% |
| 19 Jun 2024 | 445.65 | 445.90 | 452.90 | 441.25 | 205160 | 0.07% |
| 18 Jun 2024 | 445.35 | 448.65 | 454.30 | 443.75 | 235351 | -0.74% |
| 14 Jun 2024 | 448.65 | 454.20 | 458.00 | 442.60 | 76044 | -1.22% |
| 13 Jun 2024 | 454.20 | 450.25 | 458.40 | 449.95 | 249915 | 0.69% |
| 12 Jun 2024 | 451.10 | 447.00 | 452.00 | 445.00 | 317221 | 1.67% |
| 11 Jun 2024 | 443.70 | 443.05 | 447.00 | 435.55 | 248054 | 0.16% |
| 10 Jun 2024 | 443.00 | 459.90 | 459.90 | 438.05 | 79452 | 0.36% |
| 07 Jun 2024 | 441.40 | 430.00 | 448.95 | 429.50 | 194013 | 2.39% |
| 06 Jun 2024 | 431.10 | 421.05 | 442.35 | 421.05 | 90304 | 2.39% |
| 05 Jun 2024 | 421.05 | 410.15 | 445.00 | 410.15 | 455247 | 0.71% |
| 04 Jun 2024 | 418.10 | 410.00 | 422.00 | 385.00 | 412269 | 0.91% |
| 03 Jun 2024 | 414.35 | 422.00 | 429.80 | 410.75 | 325377 | -0.14% |
| 31 May 2024 | 414.95 | 432.95 | 432.95 | 411.60 | 173983 | -1.87% |
| 30 May 2024 | 422.85 | 435.85 | 435.85 | 421.00 | 46710 | -2.98% |
| 29 May 2024 | 435.85 | 424.75 | 442.10 | 417.80 | 222463 | 2.61% |
| 28 May 2024 | 424.75 | 432.00 | 437.45 | 423.00 | 131083 | -2.66% |
| 27 May 2024 | 436.35 | 449.95 | 453.90 | 435.50 | 106540 | -2.40% |
| 24 May 2024 | 447.10 | 457.30 | 462.95 | 444.50 | 132337 | -2.23% |
| 23 May 2024 | 457.30 | 473.00 | 473.00 | 448.00 | 193617 | -2.72% |
| 22 May 2024 | 470.10 | 455.00 | 473.90 | 450.00 | 332309 | 3.72% |
| 21 May 2024 | 453.25 | 457.05 | 461.35 | 444.00 | 95043 | -2.77% |
| 18 May 2024 | 466.15 | 463.30 | 472.00 | 463.30 | 3306 | -0.34% |
| 17 May 2024 | 467.75 | 472.85 | 473.60 | 462.65 | 51620 | -0.58% |
| 16 May 2024 | 470.50 | 467.25 | 477.80 | 465.70 | 46138 | 1.18% |
| 15 May 2024 | 465.00 | 456.20 | 467.00 | 452.75 | 71932 | 2.43% |
| 14 May 2024 | 453.95 | 449.00 | 456.50 | 444.30 | 43502 | 1.59% |
| 13 May 2024 | 446.85 | 444.00 | 449.15 | 435.30 | 47090 | 0.64% |
| 10 May 2024 | 444.00 | 449.00 | 455.00 | 440.05 | 45359 | -1.32% |
| 09 May 2024 | 449.95 | 467.10 | 478.10 | 448.00 | 94318 | -3.46% |
| 08 May 2024 | 466.10 | 464.45 | 470.40 | 461.85 | 48798 | 0.55% |
| 07 May 2024 | 463.55 | 466.00 | 482.00 | 454.60 | 106239 | -0.45% |
| 06 May 2024 | 465.65 | 474.00 | 487.65 | 458.30 | 481525 | -1.04% |
| 03 May 2024 | 470.55 | 475.00 | 479.45 | 467.25 | 56231 | -0.65% |
| 02 May 2024 | 473.65 | 505.50 | 505.50 | 470.05 | 299712 | -5.21% |
| 30 Apr 2024 | 499.70 | 511.40 | 517.45 | 495.50 | 240671 | -2.30% |
| 29 Apr 2024 | 511.45 | 515.90 | 516.90 | 508.50 | 110724 | -0.72% |
| 26 Apr 2024 | 515.15 | 517.60 | 519.00 | 508.85 | 50448 | 0.22% |
| 25 Apr 2024 | 514.00 | 513.00 | 520.00 | 510.00 | 62145 | 0.16% |
| 24 Apr 2024 | 513.20 | 514.00 | 516.40 | 507.15 | 87440 | 0.88% |
| 23 Apr 2024 | 508.70 | 512.85 | 513.60 | 503.95 | 64960 | 0.19% |
| 22 Apr 2024 | 507.75 | 504.30 | 514.50 | 504.30 | 28368 | 0.68% |
| 19 Apr 2024 | 504.30 | 515.50 | 518.95 | 500.05 | 130601 | -4.38% |
| 18 Apr 2024 | 527.40 | 500.00 | 529.95 | 497.75 | 256605 | 4.37% |
| 16 Apr 2024 | 505.30 | 492.00 | 514.90 | 492.00 | 67959 | 1.25% |
| 15 Apr 2024 | 499.05 | 490.00 | 503.35 | 485.00 | 69694 | -0.26% |
| 12 Apr 2024 | 500.35 | 507.95 | 507.95 | 498.00 | 42278 | -0.57% |
| 10 Apr 2024 | 503.20 | 511.15 | 514.95 | 501.10 | 31035 | -1.56% |
| 09 Apr 2024 | 511.15 | 517.00 | 519.00 | 503.80 | 63074 | -0.27% |
| 08 Apr 2024 | 512.55 | 520.00 | 528.00 | 508.10 | 66992 | -0.55% |
| 05 Apr 2024 | 515.40 | 522.00 | 524.30 | 510.90 | 61825 | -0.67% |
| 04 Apr 2024 | 518.90 | 522.00 | 532.95 | 511.05 | 118393 | -0.39% |
| 03 Apr 2024 | 520.95 | 520.40 | 525.00 | 512.70 | 373687 | 0.12% |
| 02 Apr 2024 | 520.30 | 514.55 | 527.30 | 510.00 | 297869 | 1.49% |
| 01 Apr 2024 | 512.65 | 504.90 | 514.95 | 498.30 | 187155 | 1.17% |
| 28 Mar 2024 | 506.70 | 540.00 | 540.50 | 492.55 | 379048 | -3.46% |
| 27 Mar 2024 | 524.85 | 480.30 | 574.00 | 473.85 | 279360 | 9.28% |
| 26 Mar 2024 | 480.30 | 497.90 | 497.90 | 473.80 | 79031 | -1.98% |
| 22 Mar 2024 | 490.00 | 485.00 | 493.00 | 482.70 | 129600 | 0.33% |
| 21 Mar 2024 | 488.40 | 479.70 | 499.55 | 475.30 | 56224 | 2.80% |
| 20 Mar 2024 | 475.10 | 474.40 | 485.30 | 459.10 | 263373 | 0.66% |
| 19 Mar 2024 | 472.00 | 472.00 | 476.45 | 463.55 | 97840 | 0.21% |
| 18 Mar 2024 | 471.00 | 468.90 | 484.85 | 466.05 | 131585 | 1.75% |
| 15 Mar 2024 | 462.90 | 486.00 | 499.70 | 449.30 | 2155465 | -4.54% |
| 14 Mar 2024 | 484.90 | 491.05 | 493.50 | 478.00 | 239836 | -1.91% |
| 13 Mar 2024 | 494.35 | 510.00 | 514.95 | 483.30 | 642423 | -3.66% |
| 12 Mar 2024 | 513.15 | 533.90 | 533.90 | 503.15 | 258676 | -2.92% |
| 11 Mar 2024 | 528.60 | 565.60 | 565.60 | 522.10 | 479645 | -6.36% |
| 07 Mar 2024 | 564.50 | 536.00 | 576.90 | 533.80 | 515190 | 4.96% |
| 06 Mar 2024 | 537.80 | 549.50 | 556.90 | 528.25 | 381103 | -3.26% |
| 05 Mar 2024 | 555.90 | 569.80 | 573.95 | 554.50 | 252974 | -2.15% |
| 04 Mar 2024 | 568.10 | 519.00 | 574.00 | 518.30 | 702456 | 10.02% |
| 02 Mar 2024 | 516.35 | 517.75 | 521.70 | 513.00 | 4837 | 0.02% |
| 01 Mar 2024 | 516.25 | 522.05 | 532.00 | 512.85 | 123671 | -0.62% |
| 29 Feb 2024 | 519.45 | 520.00 | 529.40 | 515.35 | 498261 | -0.15% |
| 28 Feb 2024 | 520.25 | 525.70 | 525.70 | 510.05 | 300476 | -0.53% |
| 27 Feb 2024 | 523.00 | 522.25 | 527.95 | 515.20 | 138061 | -0.49% |
| 26 Feb 2024 | 525.60 | 534.90 | 537.00 | 520.05 | 96402 | -1.24% |
| 23 Feb 2024 | 532.20 | 531.90 | 542.70 | 528.00 | 119365 | -0.16% |
| 22 Feb 2024 | 533.05 | 542.00 | 554.95 | 524.00 | 234373 | -1.32% |
| 21 Feb 2024 | 540.20 | 523.00 | 548.05 | 522.05 | 303136 | 2.90% |
| 20 Feb 2024 | 525.00 | 520.30 | 539.40 | 516.10 | 763807 | 1.47% |
| 19 Feb 2024 | 517.40 | 483.65 | 522.00 | 476.75 | 1027820 | 7.51% |
| 16 Feb 2024 | 481.25 | 471.70 | 488.05 | 471.70 | 142686 | 2.54% |
| 15 Feb 2024 | 469.35 | 466.00 | 473.50 | 461.30 | 89217 | 1.45% |
| 14 Feb 2024 | 462.65 | 460.00 | 468.00 | 448.65 | 245954 | -1.06% |
| 13 Feb 2024 | 467.60 | 470.00 | 473.70 | 447.60 | 146575 | -1.57% |
| 12 Feb 2024 | 475.05 | 479.45 | 505.25 | 460.05 | 469700 | -0.44% |
| 09 Feb 2024 | 477.15 | 488.00 | 495.00 | 468.95 | 171333 | -1.78% |
| 08 Feb 2024 | 485.80 | 466.00 | 492.90 | 462.40 | 565100 | 5.61% |
| 07 Feb 2024 | 460.00 | 453.00 | 463.95 | 449.70 | 142251 | 1.76% |
| 06 Feb 2024 | 452.05 | 439.60 | 456.00 | 437.85 | 192123 | 4.38% |
| 05 Feb 2024 | 433.10 | 445.10 | 448.05 | 429.05 | 100713 | -2.71% |
| 02 Feb 2024 | 445.15 | 453.00 | 453.40 | 441.50 | 157500 | -1.83% |
| 01 Feb 2024 | 453.45 | 469.85 | 469.85 | 445.50 | 337431 | -3.79% |
| 31 Jan 2024 | 471.30 | 421.00 | 480.00 | 420.60 | 1077830 | 11.96% |
| 30 Jan 2024 | 420.95 | 427.30 | 430.75 | 419.00 | 131353 | -0.68% |
| 29 Jan 2024 | 423.85 | 426.00 | 432.20 | 419.25 | 120929 | -0.35% |
| 25 Jan 2024 | 425.35 | 424.65 | 433.30 | 424.60 | 135335 | -0.98% |
| 24 Jan 2024 | 429.55 | 422.05 | 434.00 | 418.10 | 89775 | 1.78% |
| 23 Jan 2024 | 422.05 | 431.25 | 436.10 | 420.50 | 163759 | -2.85% |
| 20 Jan 2024 | 434.45 | 435.00 | 441.90 | 429.10 | 137304 | 1.19% |
| 19 Jan 2024 | 429.35 | 435.00 | 435.50 | 421.00 | 192321 | 0.33% |
| 18 Jan 2024 | 427.95 | 436.90 | 437.10 | 423.25 | 186992 | -1.61% |
| 17 Jan 2024 | 434.95 | 440.00 | 446.00 | 431.35 | 147034 | -3.02% |
| 16 Jan 2024 | 448.50 | 473.00 | 474.10 | 446.00 | 163468 | -4.00% |
| 15 Jan 2024 | 467.20 | 475.00 | 478.55 | 462.00 | 206382 | -0.54% |
| 12 Jan 2024 | 469.75 | 440.85 | 480.00 | 436.80 | 939805 | 7.56% |
| 11 Jan 2024 | 436.75 | 441.00 | 443.00 | 434.05 | 71001 | 0.68% |
| 10 Jan 2024 | 433.80 | 428.70 | 438.95 | 428.70 | 115010 | 1.19% |
| 09 Jan 2024 | 428.70 | 439.95 | 440.95 | 427.00 | 235822 | -1.06% |
| 08 Jan 2024 | 433.30 | 452.45 | 452.45 | 431.00 | 122024 | -3.53% |
| 05 Jan 2024 | 449.15 | 455.30 | 460.95 | 440.05 | 281998 | -1.35% |
| 04 Jan 2024 | 455.30 | 447.00 | 466.20 | 443.45 | 584153 | 3.47% |
| 03 Jan 2024 | 440.05 | 447.50 | 448.90 | 436.00 | 153350 | -1.66% |
| 02 Jan 2024 | 447.50 | 435.15 | 452.00 | 429.30 | 310708 | 2.84% |
| 01 Jan 2024 | 435.15 | 434.90 | 444.15 | 432.00 | 127116 | -0.71% |
| 29 Dec 2023 | 438.25 | 432.00 | 442.00 | 425.70 | 136714 | 1.26% |
| 28 Dec 2023 | 432.80 | 435.60 | 440.00 | 428.00 | 123969 | -0.63% |
| 27 Dec 2023 | 435.55 | 444.75 | 447.50 | 435.00 | 110977 | -0.24% |
| 26 Dec 2023 | 436.60 | 445.00 | 445.00 | 432.15 | 123808 | 0.26% |
| 22 Dec 2023 | 435.45 | 426.00 | 439.00 | 425.90 | 200406 | 2.56% |
| 21 Dec 2023 | 424.60 | 404.95 | 427.55 | 400.10 | 126695 | 3.73% |
| 20 Dec 2023 | 409.35 | 427.00 | 433.80 | 405.00 | 240836 | -3.73% |
| 19 Dec 2023 | 425.20 | 437.05 | 440.20 | 423.10 | 335492 | -3.04% |
| 18 Dec 2023 | 438.55 | 427.50 | 440.70 | 423.00 | 310765 | 2.97% |
| 15 Dec 2023 | 425.90 | 413.00 | 430.00 | 412.00 | 316401 | 3.20% |
| 14 Dec 2023 | 412.70 | 405.00 | 419.80 | 402.00 | 373620 | 1.85% |
| 13 Dec 2023 | 405.20 | 411.90 | 411.90 | 398.40 | 184749 | -0.84% |
| 12 Dec 2023 | 408.65 | 400.00 | 421.85 | 395.30 | 533949 | 1.69% |
| 11 Dec 2023 | 401.85 | 395.55 | 406.40 | 388.55 | 309030 | 1.18% |
| 08 Dec 2023 | 397.15 | 392.65 | 401.00 | 390.55 | 206250 | 1.09% |
| 07 Dec 2023 | 392.85 | 389.75 | 397.25 | 385.80 | 158449 | 1.72% |
| 06 Dec 2023 | 386.20 | 386.15 | 389.75 | 378.00 | 360674 | -0.54% |
| 05 Dec 2023 | 388.30 | 394.80 | 395.70 | 386.65 | 110226 | -1.08% |
| 04 Dec 2023 | 392.55 | 402.00 | 403.90 | 391.00 | 85886 | -0.08% |
| 01 Dec 2023 | 392.85 | 397.00 | 399.90 | 389.00 | 129595 | -0.10% |
| 30 Nov 2023 | 393.25 | 404.70 | 404.70 | 388.20 | 182965 | -1.19% |
| 29 Nov 2023 | 398.00 | 392.75 | 415.90 | 390.80 | 232780 | 1.34% |
| 28 Nov 2023 | 392.75 | 401.75 | 401.75 | 387.60 | 137120 | -0.49% |
| 24 Nov 2023 | 394.70 | 404.90 | 404.90 | 392.10 | 75673 | -1.68% |
| 23 Nov 2023 | 401.45 | 398.10 | 404.00 | 394.05 | 159405 | 1.11% |
| 22 Nov 2023 | 397.05 | 396.00 | 398.90 | 391.25 | 117985 | -0.48% |
| 21 Nov 2023 | 398.95 | 392.00 | 403.20 | 388.25 | 147654 | 2.73% |
| 20 Nov 2023 | 388.35 | 403.95 | 404.00 | 386.00 | 93662 | -3.17% |
| 17 Nov 2023 | 401.05 | 385.95 | 405.80 | 383.30 | 185087 | 3.71% |
| 16 Nov 2023 | 386.70 | 381.85 | 391.20 | 381.60 | 126442 | 1.27% |
| 15 Nov 2023 | 381.85 | 377.95 | 385.95 | 373.00 | 117137 | 2.46% |
| 13 Nov 2023 | 372.70 | 386.00 | 386.00 | 369.00 | 145280 | -2.47% |
| 12 Nov 2023 | 382.15 | 380.00 | 385.00 | 378.10 | 48491 | 2.62% |
| 10 Nov 2023 | 372.40 | 376.70 | 381.00 | 369.30 | 150601 | -1.42% |
| 09 Nov 2023 | 377.75 | 390.00 | 390.00 | 376.00 | 254149 | -2.15% |
| 08 Nov 2023 | 386.05 | 388.95 | 394.00 | 382.65 | 144814 | 0.49% |
| 07 Nov 2023 | 384.15 | 393.00 | 393.00 | 382.00 | 121313 | -0.71% |
| 06 Nov 2023 | 386.90 | 394.95 | 395.00 | 384.45 | 100269 | -0.05% |
| 03 Nov 2023 | 387.10 | 397.00 | 400.50 | 384.00 | 103021 | -0.60% |
| 02 Nov 2023 | 389.45 | 384.10 | 392.25 | 380.55 | 201055 | 1.18% |
| 01 Nov 2023 | 384.90 | 400.00 | 400.00 | 384.00 | 98539 | -1.27% |
| 31 Oct 2023 | 389.85 | 389.00 | 396.00 | 382.40 | 227773 | 0.22% |
| 30 Oct 2023 | 389.00 | 399.00 | 399.00 | 377.10 | 444478 | 2.58% |
| 27 Oct 2023 | 379.20 | 379.95 | 385.85 | 373.40 | 275328 | 1.13% |
| 26 Oct 2023 | 374.95 | 370.50 | 385.90 | 342.30 | 506738 | 0.54% |
| 25 Oct 2023 | 372.95 | 390.00 | 392.55 | 368.00 | 258628 | -3.69% |
| 23 Oct 2023 | 387.25 | 408.90 | 408.90 | 385.00 | 99234 | -4.36% |
| 20 Oct 2023 | 404.90 | 400.05 | 414.55 | 400.05 | 226694 | 1.25% |
| 19 Oct 2023 | 399.90 | 409.20 | 409.20 | 387.05 | 373306 | -2.52% |
| 18 Oct 2023 | 410.25 | 418.45 | 418.45 | 403.30 | 168955 | -1.16% |
| 17 Oct 2023 | 415.05 | 419.80 | 419.80 | 414.00 | 86167 | -0.25% |
| 16 Oct 2023 | 416.10 | 422.00 | 422.00 | 411.85 | 107261 | 0.10% |
| 13 Oct 2023 | 415.70 | 417.25 | 422.00 | 412.05 | 145941 | -0.37% |
| 12 Oct 2023 | 417.25 | 425.00 | 427.65 | 415.90 | 109352 | 0.32% |
| 11 Oct 2023 | 415.90 | 419.40 | 422.60 | 411.65 | 230136 | 0.02% |
| 10 Oct 2023 | 415.80 | 423.50 | 435.00 | 414.00 | 120080 | -1.74% |
| 09 Oct 2023 | 423.15 | 433.05 | 435.00 | 420.05 | 132604 | -3.51% |
| 06 Oct 2023 | 438.55 | 423.00 | 443.75 | 418.05 | 224401 | 5.37% |
| 05 Oct 2023 | 416.20 | 419.95 | 424.00 | 411.80 | 104453 | 0.01% |
| 04 Oct 2023 | 416.15 | 423.50 | 424.00 | 408.40 | 132982 | -0.26% |
| 03 Oct 2023 | 417.25 | 428.00 | 431.15 | 415.00 | 150698 | -1.10% |
| 29 Sep 2023 | 421.90 | 423.75 | 429.15 | 418.75 | 126062 | -0.26% |
| 28 Sep 2023 | 423.00 | 444.95 | 445.95 | 416.00 | 161426 | -4.16% |
| 27 Sep 2023 | 441.35 | 414.50 | 444.00 | 409.80 | 306326 | 5.35% |
| 26 Sep 2023 | 418.95 | 402.95 | 429.95 | 398.40 | 382479 | 4.71% |
| 25 Sep 2023 | 400.10 | 393.50 | 409.00 | 393.50 | 121132 | 0.72% |
| 22 Sep 2023 | 397.25 | 407.95 | 408.95 | 395.00 | 143662 | -1.61% |
| 21 Sep 2023 | 403.75 | 414.95 | 414.95 | 399.80 | 138313 | -1.94% |
| 20 Sep 2023 | 411.75 | 416.00 | 420.40 | 402.00 | 176871 | -1.32% |
| 18 Sep 2023 | 417.25 | 434.00 | 444.95 | 416.00 | 323994 | -3.91% |
| 15 Sep 2023 | 434.25 | 459.00 | 459.00 | 431.00 | 230000 | -3.74% |
| 14 Sep 2023 | 451.10 | 495.00 | 514.00 | 446.05 | 1027004 | -4.05% |
| 13 Sep 2023 | 470.15 | 391.00 | 470.15 | 373.20 | 1390014 | 20.00% |
| 12 Sep 2023 | 391.80 | 396.90 | 404.70 | 362.25 | 409733 | -1.30% |
| 11 Sep 2023 | 396.95 | 403.00 | 408.00 | 394.00 | 188237 | -0.13% |
| 08 Sep 2023 | 397.45 | 403.25 | 407.70 | 396.00 | 104397 | -1.44% |
| 07 Sep 2023 | 403.25 | 411.00 | 411.00 | 400.00 | 155171 | -1.78% |
| 06 Sep 2023 | 410.55 | 409.00 | 413.50 | 402.00 | 233289 | 1.31% |
| 05 Sep 2023 | 405.25 | 405.00 | 407.70 | 398.00 | 263048 | 1.33% |
| 04 Sep 2023 | 399.95 | 390.85 | 403.40 | 380.90 | 413215 | 3.47% |
| 01 Sep 2023 | 386.55 | 384.95 | 388.00 | 376.60 | 151984 | 1.28% |
| 31 Aug 2023 | 381.65 | 393.90 | 394.45 | 380.00 | 178466 | -1.69% |
| 30 Aug 2023 | 388.20 | 373.95 | 399.00 | 370.00 | 357842 | 4.83% |
| 29 Aug 2023 | 370.30 | 373.05 | 374.60 | 364.20 | 212907 | -0.74% |
| 28 Aug 2023 | 373.05 | 369.80 | 375.00 | 366.65 | 206460 | 0.88% |
| 25 Aug 2023 | 369.80 | 376.00 | 378.00 | 363.70 | 246686 | -1.61% |
| 24 Aug 2023 | 375.85 | 385.00 | 389.00 | 373.05 | 145859 | -1.99% |
| 23 Aug 2023 | 383.50 | 397.00 | 397.00 | 373.10 | 320410 | 0.84% |
| 22 Aug 2023 | 380.30 | 365.00 | 380.30 | 362.50 | 103624 | 5.00% |
| 21 Aug 2023 | 362.20 | 359.60 | 366.00 | 355.25 | 133522 | 0.72% |
| 18 Aug 2023 | 359.60 | 351.20 | 360.50 | 351.20 | 109971 | 1.14% |
| 17 Aug 2023 | 355.55 | 359.00 | 360.00 | 351.00 | 189652 | -0.96% |
| 16 Aug 2023 | 359.00 | 366.25 | 369.20 | 354.60 | 193328 | -1.98% |
| 14 Aug 2023 | 366.25 | 374.45 | 374.45 | 364.20 | 95221 | -2.19% |
| 11 Aug 2023 | 374.45 | 367.00 | 378.00 | 350.00 | 229668 | 2.56% |
| 10 Aug 2023 | 365.10 | 367.00 | 372.70 | 349.70 | 1336265 | -0.81% |
| 09 Aug 2023 | 368.10 | 377.00 | 383.00 | 363.85 | 1474563 | -3.89% |
