SIGNATURE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 1146.50 | 1139.90 | 1151.70 | 1127.20 | 270189 | 0.90% |
| 18 Dec 2025 | 1136.30 | 1130.90 | 1144.00 | 1122.60 | 273004 | 0.50% |
| 17 Dec 2025 | 1130.70 | 1121.10 | 1134.00 | 1116.20 | 240664 | 0.86% |
| 16 Dec 2025 | 1121.10 | 1120.00 | 1128.00 | 1116.10 | 220187 | -0.17% |
| 15 Dec 2025 | 1123.00 | 1120.00 | 1130.00 | 1115.20 | 222268 | 0.04% |
| 12 Dec 2025 | 1122.50 | 1113.70 | 1125.00 | 1111.00 | 233727 | 0.97% |
| 11 Dec 2025 | 1111.70 | 1111.00 | 1120.00 | 1105.50 | 224679 | 0.21% |
| 10 Dec 2025 | 1109.40 | 1118.40 | 1138.00 | 1095.90 | 354129 | -0.80% |
| 09 Dec 2025 | 1118.40 | 1111.00 | 1123.80 | 1100.10 | 261640 | 0.63% |
| 08 Dec 2025 | 1111.40 | 1128.80 | 1132.90 | 1106.00 | 327351 | -1.10% |
| 05 Dec 2025 | 1123.80 | 1119.80 | 1134.00 | 1117.00 | 232810 | 0.47% |
| 04 Dec 2025 | 1118.50 | 1119.40 | 1128.80 | 1105.50 | 259366 | -0.08% |
| 03 Dec 2025 | 1119.40 | 1121.00 | 1130.40 | 1115.00 | 256337 | -0.61% |
| 02 Dec 2025 | 1126.30 | 1134.80 | 1138.00 | 1125.00 | 240853 | -0.54% |
| 01 Dec 2025 | 1132.40 | 1118.10 | 1134.00 | 1118.10 | 279269 | 1.75% |
| 28 Nov 2025 | 1112.90 | 1124.90 | 1126.80 | 1102.00 | 519874 | -0.87% |
| 27 Nov 2025 | 1122.70 | 1132.80 | 1144.00 | 1121.10 | 280070 | -0.89% |
| 26 Nov 2025 | 1132.80 | 1120.00 | 1137.10 | 1111.90 | 253841 | 1.90% |
| 25 Nov 2025 | 1111.70 | 1105.00 | 1126.00 | 1096.20 | 246537 | 0.35% |
| 24 Nov 2025 | 1107.80 | 1119.00 | 1120.10 | 1100.50 | 258215 | -0.81% |
| 21 Nov 2025 | 1116.80 | 1129.00 | 1129.00 | 1110.00 | 262796 | -0.71% |
| 20 Nov 2025 | 1124.80 | 1114.80 | 1128.00 | 1110.80 | 264177 | 1.15% |
| 19 Nov 2025 | 1112.00 | 1116.90 | 1122.00 | 1101.00 | 656307 | 0.16% |
| 18 Nov 2025 | 1110.20 | 1111.00 | 1118.10 | 1100.00 | 551243 | -0.04% |
| 17 Nov 2025 | 1110.60 | 1118.00 | 1120.20 | 1100.50 | 567956 | -0.16% |
| 14 Nov 2025 | 1112.40 | 1095.00 | 1118.00 | 1090.50 | 323259 | 0.91% |
| 13 Nov 2025 | 1102.40 | 1070.00 | 1112.00 | 1070.00 | 695658 | 3.47% |
| 12 Nov 2025 | 1065.40 | 1051.00 | 1073.00 | 1033.00 | 366961 | 2.26% |
| 11 Nov 2025 | 1041.90 | 1022.00 | 1044.00 | 1016.30 | 305346 | 2.01% |
| 10 Nov 2025 | 1021.40 | 1040.00 | 1050.00 | 1016.00 | 410743 | -3.48% |
| 07 Nov 2025 | 1058.20 | 1076.10 | 1079.70 | 1051.00 | 281933 | -1.61% |
| 06 Nov 2025 | 1075.50 | 1080.00 | 1085.30 | 1070.00 | 261712 | -0.21% |
| 04 Nov 2025 | 1077.80 | 1102.00 | 1108.00 | 1075.00 | 286546 | -2.01% |
| 03 Nov 2025 | 1099.90 | 1085.00 | 1107.00 | 1085.00 | 293451 | 1.44% |
| 31 Oct 2025 | 1084.30 | 1098.10 | 1104.00 | 1081.00 | 260425 | -1.07% |
| 30 Oct 2025 | 1096.00 | 1102.40 | 1116.50 | 1088.40 | 267410 | 0.14% |
| 29 Oct 2025 | 1094.50 | 1091.80 | 1099.00 | 1086.00 | 252221 | 0.72% |
| 28 Oct 2025 | 1086.70 | 1101.90 | 1101.90 | 1067.00 | 944743 | -1.67% |
| 27 Oct 2025 | 1105.20 | 1110.00 | 1110.10 | 1091.50 | 268793 | -0.14% |
| 24 Oct 2025 | 1106.80 | 1066.00 | 1118.00 | 1062.60 | 574198 | 3.97% |
| 23 Oct 2025 | 1064.50 | 1079.80 | 1080.50 | 1060.00 | 293915 | -0.76% |
| 21 Oct 2025 | 1072.60 | 1065.00 | 1078.20 | 1062.60 | 45817 | -0.05% |
| 20 Oct 2025 | 1073.10 | 1070.30 | 1080.80 | 1061.00 | 281134 | 0.45% |
| 17 Oct 2025 | 1068.30 | 1067.00 | 1074.40 | 1056.00 | 326094 | 0.10% |
| 16 Oct 2025 | 1067.20 | 1047.00 | 1072.00 | 1032.60 | 369235 | 2.26% |
| 15 Oct 2025 | 1043.60 | 1001.00 | 1047.90 | 1001.00 | 731054 | 4.29% |
| 14 Oct 2025 | 1000.70 | 1035.00 | 1042.00 | 996.00 | 408595 | -3.69% |
| 13 Oct 2025 | 1039.00 | 1024.90 | 1047.00 | 1011.00 | 393101 | 0.85% |
| 10 Oct 2025 | 1030.20 | 1006.00 | 1034.00 | 1003.60 | 287610 | 2.44% |
| 09 Oct 2025 | 1005.70 | 1002.30 | 1008.00 | 988.00 | 322209 | 0.50% |
| 08 Oct 2025 | 1000.70 | 1031.00 | 1031.10 | 996.50 | 364671 | -2.45% |
| 07 Oct 2025 | 1025.80 | 1039.00 | 1040.90 | 1020.00 | 271262 | -0.78% |
| 06 Oct 2025 | 1033.90 | 1054.00 | 1056.70 | 1026.40 | 302940 | -1.79% |
| 03 Oct 2025 | 1052.70 | 1049.00 | 1058.90 | 1046.00 | 224005 | 0.61% |
| 01 Oct 2025 | 1046.30 | 1054.70 | 1060.30 | 1041.80 | 339556 | -0.73% |
| 30 Sep 2025 | 1054.00 | 1085.00 | 1086.30 | 1047.90 | 290785 | -2.81% |
| 29 Sep 2025 | 1084.50 | 1058.80 | 1093.10 | 1047.70 | 374229 | 2.78% |
| 26 Sep 2025 | 1055.20 | 1079.90 | 1087.30 | 1051.90 | 269635 | -2.22% |
| 25 Sep 2025 | 1079.20 | 1095.10 | 1095.90 | 1074.30 | 290843 | -1.45% |
| 24 Sep 2025 | 1095.10 | 1107.00 | 1118.90 | 1087.10 | 269552 | -1.02% |
| 23 Sep 2025 | 1106.40 | 1113.40 | 1120.80 | 1101.00 | 262677 | -0.56% |
| 22 Sep 2025 | 1112.60 | 1106.00 | 1132.30 | 1106.00 | 298998 | 0.45% |
| 19 Sep 2025 | 1107.60 | 1144.90 | 1154.00 | 1095.00 | 614314 | -3.16% |
| 18 Sep 2025 | 1143.80 | 1135.00 | 1158.00 | 1130.00 | 307620 | 0.70% |
| 17 Sep 2025 | 1135.80 | 1143.00 | 1149.00 | 1131.00 | 234597 | -0.64% |
| 16 Sep 2025 | 1143.10 | 1136.00 | 1154.00 | 1130.00 | 287816 | 0.89% |
| 15 Sep 2025 | 1133.00 | 1124.30 | 1139.50 | 1120.80 | 257520 | 1.37% |
| 12 Sep 2025 | 1117.70 | 1123.90 | 1135.00 | 1111.00 | 238492 | -0.39% |
| 11 Sep 2025 | 1122.10 | 1127.70 | 1143.30 | 1119.00 | 287164 | -0.50% |
| 10 Sep 2025 | 1127.70 | 1109.50 | 1134.00 | 1102.00 | 256103 | 1.66% |
| 09 Sep 2025 | 1109.30 | 1102.80 | 1119.90 | 1096.30 | 242338 | 0.85% |
| 08 Sep 2025 | 1100.00 | 1110.80 | 1118.00 | 1093.10 | 261297 | -0.72% |
| 05 Sep 2025 | 1108.00 | 1105.00 | 1114.00 | 1090.10 | 412405 | 0.54% |
| 04 Sep 2025 | 1102.10 | 1109.20 | 1118.00 | 1097.10 | 297164 | -0.10% |
| 03 Sep 2025 | 1103.20 | 1086.00 | 1108.00 | 1076.70 | 265943 | 1.44% |
| 02 Sep 2025 | 1087.50 | 1083.70 | 1092.80 | 1066.00 | 311189 | 1.39% |
| 01 Sep 2025 | 1072.60 | 1094.50 | 1099.70 | 1066.00 | 293131 | -1.52% |
| 29 Aug 2025 | 1089.10 | 1105.00 | 1109.30 | 1074.40 | 379898 | -1.37% |
| 28 Aug 2025 | 1104.20 | 1115.00 | 1115.10 | 1100.20 | 261641 | -1.12% |
| 26 Aug 2025 | 1116.70 | 1127.00 | 1134.10 | 1111.00 | 307665 | -0.91% |
| 25 Aug 2025 | 1126.90 | 1126.80 | 1142.60 | 1119.50 | 305409 | 0.45% |
| 22 Aug 2025 | 1121.90 | 1132.00 | 1133.10 | 1112.00 | 243502 | -0.82% |
| 21 Aug 2025 | 1131.20 | 1115.00 | 1137.90 | 1115.00 | 302296 | 1.54% |
| 20 Aug 2025 | 1114.00 | 1106.00 | 1118.00 | 1100.40 | 242622 | 1.02% |
| 19 Aug 2025 | 1102.80 | 1106.00 | 1112.20 | 1099.90 | 253305 | -0.20% |
| 18 Aug 2025 | 1105.00 | 1109.20 | 1119.80 | 1101.20 | 250080 | 0.43% |
| 14 Aug 2025 | 1100.30 | 1115.00 | 1120.70 | 1096.10 | 245899 | -1.19% |
| 13 Aug 2025 | 1113.60 | 1115.40 | 1117.00 | 1095.00 | 279103 | 0.31% |
| 12 Aug 2025 | 1110.20 | 1119.90 | 1122.40 | 1106.00 | 229301 | -0.01% |
| 11 Aug 2025 | 1110.30 | 1120.50 | 1132.50 | 1108.50 | 256284 | -0.10% |
| 08 Aug 2025 | 1111.40 | 1142.90 | 1144.00 | 1104.50 | 579269 | 0.32% |
| 07 Aug 2025 | 1107.90 | 1115.00 | 1133.20 | 1096.50 | 286743 | -0.90% |
| 06 Aug 2025 | 1118.00 | 1144.80 | 1149.80 | 1116.00 | 230666 | -2.19% |
| 05 Aug 2025 | 1143.00 | 1158.00 | 1158.90 | 1133.50 | 260857 | -1.40% |
| 04 Aug 2025 | 1159.20 | 1132.10 | 1161.00 | 1117.50 | 295227 | 2.47% |
| 01 Aug 2025 | 1131.30 | 1144.00 | 1145.00 | 1116.00 | 259554 | -1.16% |
| 31 Jul 2025 | 1144.60 | 1125.00 | 1153.40 | 1110.40 | 321252 | 1.35% |
| 30 Jul 2025 | 1129.30 | 1125.00 | 1144.00 | 1122.00 | 259088 | 0.04% |
| 29 Jul 2025 | 1128.80 | 1166.00 | 1168.60 | 1121.00 | 359090 | -3.19% |
| 28 Jul 2025 | 1166.00 | 1186.00 | 1187.30 | 1161.00 | 240478 | -1.60% |
| 25 Jul 2025 | 1185.00 | 1200.00 | 1210.80 | 1172.00 | 391721 | -0.70% |
| 24 Jul 2025 | 1193.40 | 1221.80 | 1228.60 | 1191.00 | 305939 | -2.29% |
| 23 Jul 2025 | 1221.40 | 1220.00 | 1227.90 | 1206.70 | 277810 | 0.15% |
| 22 Jul 2025 | 1219.60 | 1243.60 | 1246.30 | 1214.00 | 266496 | -1.47% |
| 21 Jul 2025 | 1237.80 | 1250.80 | 1259.90 | 1231.70 | 345962 | -0.71% |
| 18 Jul 2025 | 1246.70 | 1244.90 | 1251.60 | 1235.70 | 219578 | 0.18% |
| 17 Jul 2025 | 1244.50 | 1262.40 | 1262.40 | 1240.10 | 333768 | -0.60% |
| 16 Jul 2025 | 1252.00 | 1255.00 | 1264.00 | 1249.30 | 337638 | -0.24% |
| 15 Jul 2025 | 1255.00 | 1256.00 | 1263.60 | 1239.00 | 598201 | 0.14% |
| 14 Jul 2025 | 1253.20 | 1260.00 | 1272.90 | 1242.00 | 235499 | -0.16% |
| 11 Jul 2025 | 1255.20 | 1271.00 | 1275.00 | 1252.00 | 344158 | -0.92% |
| 10 Jul 2025 | 1266.90 | 1252.90 | 1294.00 | 1250.30 | 872506 | 1.59% |
| 09 Jul 2025 | 1247.10 | 1250.00 | 1264.00 | 1240.90 | 401223 | 0.50% |
| 08 Jul 2025 | 1240.90 | 1232.00 | 1248.00 | 1231.00 | 270906 | 0.53% |
| 07 Jul 2025 | 1234.30 | 1242.10 | 1253.60 | 1231.00 | 255957 | -1.24% |
| 04 Jul 2025 | 1249.80 | 1237.00 | 1258.00 | 1235.10 | 271289 | 1.04% |
| 03 Jul 2025 | 1236.90 | 1248.90 | 1254.00 | 1233.30 | 278680 | -0.80% |
| 02 Jul 2025 | 1246.90 | 1248.40 | 1261.00 | 1238.00 | 307005 | 0.01% |
| 01 Jul 2025 | 1246.80 | 1237.70 | 1258.00 | 1231.50 | 298405 | 0.77% |
| 30 Jun 2025 | 1237.30 | 1242.00 | 1250.60 | 1224.00 | 322319 | -0.37% |
| 27 Jun 2025 | 1241.90 | 1264.00 | 1264.20 | 1235.50 | 314511 | -0.96% |
| 26 Jun 2025 | 1254.00 | 1264.60 | 1264.60 | 1245.00 | 259716 | 0.17% |
| 25 Jun 2025 | 1251.90 | 1246.10 | 1255.70 | 1231.20 | 300434 | 0.81% |
| 24 Jun 2025 | 1241.90 | 1251.00 | 1263.90 | 1238.00 | 279316 | 0.32% |
| 23 Jun 2025 | 1238.00 | 1236.00 | 1252.50 | 1231.00 | 292633 | -0.40% |
| 20 Jun 2025 | 1243.00 | 1279.50 | 1283.50 | 1232.00 | 587225 | -2.66% |
| 19 Jun 2025 | 1277.00 | 1271.00 | 1288.00 | 1245.40 | 318232 | 0.35% |
| 18 Jun 2025 | 1272.60 | 1290.00 | 1298.00 | 1265.80 | 315665 | -0.27% |
| 17 Jun 2025 | 1276.00 | 1297.00 | 1308.00 | 1272.00 | 261117 | -0.91% |
| 16 Jun 2025 | 1287.70 | 1294.90 | 1298.80 | 1270.50 | 271081 | -0.05% |
| 13 Jun 2025 | 1288.40 | 1261.00 | 1298.00 | 1256.00 | 329420 | 0.44% |
| 12 Jun 2025 | 1282.70 | 1304.30 | 1309.50 | 1274.00 | 311945 | -1.44% |
| 11 Jun 2025 | 1301.40 | 1300.00 | 1308.00 | 1291.60 | 504314 | 0.62% |
| 10 Jun 2025 | 1293.40 | 1288.10 | 1298.00 | 1287.10 | 326966 | 0.57% |
| 09 Jun 2025 | 1286.10 | 1292.00 | 1299.50 | 1277.10 | 448149 | 0.23% |
| 06 Jun 2025 | 1283.10 | 1250.00 | 1294.00 | 1250.00 | 566980 | 2.94% |
| 05 Jun 2025 | 1246.50 | 1234.50 | 1252.90 | 1227.90 | 320147 | 0.97% |
| 04 Jun 2025 | 1234.50 | 1270.00 | 1270.00 | 1232.30 | 387219 | -1.92% |
| 03 Jun 2025 | 1258.70 | 1231.10 | 1264.00 | 1225.00 | 478422 | 2.40% |
| 02 Jun 2025 | 1229.20 | 1216.00 | 1234.10 | 1211.00 | 329363 | 1.40% |
| 30 May 2025 | 1212.20 | 1225.00 | 1229.50 | 1204.60 | 234809 | -1.16% |
| 29 May 2025 | 1226.40 | 1212.90 | 1234.00 | 1192.20 | 309295 | 1.10% |
| 28 May 2025 | 1213.10 | 1191.00 | 1227.50 | 1191.00 | 303399 | 1.80% |
| 27 May 2025 | 1191.60 | 1190.00 | 1210.00 | 1186.60 | 241071 | 0.42% |
| 26 May 2025 | 1186.60 | 1191.00 | 1207.00 | 1182.90 | 301930 | -0.72% |
| 23 May 2025 | 1195.20 | 1205.00 | 1209.00 | 1191.00 | 266961 | -0.93% |
| 22 May 2025 | 1206.40 | 1209.60 | 1212.40 | 1191.00 | 302358 | 0.22% |
| 21 May 2025 | 1203.80 | 1260.00 | 1260.00 | 1201.00 | 440637 | -4.33% |
| 20 May 2025 | 1258.30 | 1249.90 | 1268.00 | 1233.00 | 440001 | 0.67% |
| 19 May 2025 | 1249.90 | 1247.00 | 1256.80 | 1221.00 | 437914 | 1.12% |
| 16 May 2025 | 1236.10 | 1181.00 | 1243.00 | 1173.20 | 671895 | 5.18% |
| 15 May 2025 | 1175.20 | 1173.10 | 1180.90 | 1162.90 | 272271 | 0.21% |
| 14 May 2025 | 1172.70 | 1173.70 | 1186.40 | 1165.50 | 349228 | 0.71% |
| 13 May 2025 | 1164.40 | 1195.80 | 1196.60 | 1161.00 | 256824 | -2.63% |
| 12 May 2025 | 1195.80 | 1179.30 | 1204.00 | 1170.30 | 307966 | 3.95% |
| 09 May 2025 | 1150.40 | 1133.40 | 1158.00 | 1115.60 | 301974 | 1.50% |
| 08 May 2025 | 1133.40 | 1141.00 | 1178.60 | 1131.00 | 297667 | -0.60% |
| 07 May 2025 | 1140.20 | 1133.60 | 1142.50 | 1110.60 | 262042 | 0.58% |
| 06 May 2025 | 1133.60 | 1140.00 | 1148.70 | 1126.00 | 227435 | -0.49% |
| 05 May 2025 | 1139.20 | 1134.90 | 1146.30 | 1128.60 | 230609 | 0.47% |
| 02 May 2025 | 1133.90 | 1148.00 | 1160.90 | 1128.00 | 270852 | -1.24% |
| 30 Apr 2025 | 1148.10 | 1160.00 | 1172.10 | 1134.10 | 331823 | -0.48% |
| 29 Apr 2025 | 1153.60 | 1144.60 | 1158.00 | 1137.80 | 224162 | 0.79% |
| 28 Apr 2025 | 1144.60 | 1139.00 | 1158.00 | 1122.50 | 255035 | 0.68% |
| 25 Apr 2025 | 1136.90 | 1172.00 | 1180.70 | 1131.50 | 315494 | -3.00% |
| 24 Apr 2025 | 1172.10 | 1188.00 | 1192.30 | 1166.00 | 235542 | -0.87% |
| 23 Apr 2025 | 1182.40 | 1165.00 | 1188.70 | 1155.50 | 291377 | 2.21% |
| 22 Apr 2025 | 1156.80 | 1140.50 | 1167.50 | 1140.50 | 246524 | 1.44% |
| 21 Apr 2025 | 1140.40 | 1127.50 | 1147.00 | 1120.10 | 240512 | 1.18% |
| 17 Apr 2025 | 1127.10 | 1127.00 | 1141.40 | 1119.00 | 241193 | 0.06% |
| 16 Apr 2025 | 1126.40 | 1141.10 | 1158.40 | 1121.00 | 284655 | -0.38% |
| 15 Apr 2025 | 1130.70 | 1091.00 | 1134.00 | 1091.00 | 289774 | 3.89% |
| 11 Apr 2025 | 1088.40 | 1072.00 | 1091.75 | 1068.00 | 266459 | 1.77% |
| 09 Apr 2025 | 1069.50 | 1070.00 | 1081.25 | 1054.90 | 356472 | 0.04% |
| 08 Apr 2025 | 1069.05 | 1063.50 | 1093.60 | 1056.05 | 478508 | 1.45% |
| 07 Apr 2025 | 1053.75 | 1060.00 | 1079.45 | 1045.00 | 327357 | -5.67% |
| 04 Apr 2025 | 1117.05 | 1120.00 | 1167.60 | 1091.00 | 1738814 | -0.12% |
| 03 Apr 2025 | 1118.35 | 1105.00 | 1158.90 | 1105.00 | 375716 | 1.19% |
| 02 Apr 2025 | 1105.25 | 1075.00 | 1120.00 | 1071.45 | 356636 | 2.70% |
| 01 Apr 2025 | 1076.15 | 1080.00 | 1098.65 | 1072.20 | 255788 | -1.60% |
| 28 Mar 2025 | 1093.70 | 1140.00 | 1150.00 | 1088.00 | 569286 | -3.74% |
| 27 Mar 2025 | 1136.25 | 1141.00 | 1143.45 | 1121.35 | 483564 | -0.44% |
| 26 Mar 2025 | 1141.25 | 1150.00 | 1158.00 | 1135.10 | 467389 | -0.67% |
| 25 Mar 2025 | 1148.95 | 1155.00 | 1161.00 | 1140.50 | 539243 | -0.76% |
| 24 Mar 2025 | 1157.70 | 1161.00 | 1184.00 | 1150.40 | 543760 | -0.02% |
| 21 Mar 2025 | 1157.95 | 1119.90 | 1203.85 | 1118.00 | 1111734 | 3.74% |
| 20 Mar 2025 | 1116.20 | 1100.00 | 1121.25 | 1090.10 | 500375 | 1.05% |
| 19 Mar 2025 | 1104.55 | 1085.95 | 1113.45 | 1080.85 | 495212 | 1.72% |
| 18 Mar 2025 | 1085.90 | 1063.35 | 1090.90 | 1063.35 | 508944 | 2.03% |
| 17 Mar 2025 | 1064.30 | 1089.80 | 1089.80 | 1060.15 | 515355 | -1.60% |
| 13 Mar 2025 | 1081.65 | 1079.45 | 1094.00 | 1063.75 | 505828 | 0.64% |
| 12 Mar 2025 | 1074.80 | 1069.90 | 1118.50 | 1065.00 | 684284 | 0.72% |
| 11 Mar 2025 | 1067.10 | 1049.00 | 1090.00 | 1045.10 | 640506 | 0.88% |
| 10 Mar 2025 | 1057.80 | 1070.55 | 1078.70 | 1037.05 | 517411 | -0.41% |
| 07 Mar 2025 | 1062.20 | 1022.95 | 1068.75 | 1013.50 | 623034 | 4.65% |
| 06 Mar 2025 | 1015.05 | 1041.00 | 1053.25 | 1010.80 | 791413 | -2.12% |
| 05 Mar 2025 | 1037.00 | 1045.25 | 1070.35 | 1027.00 | 664100 | -0.72% |
| 04 Mar 2025 | 1044.50 | 1048.00 | 1056.00 | 1021.75 | 708145 | -0.45% |
| 03 Mar 2025 | 1049.20 | 1045.15 | 1061.85 | 1025.50 | 577556 | 0.39% |
| 28 Feb 2025 | 1045.15 | 1072.40 | 1083.45 | 1040.50 | 632664 | -3.85% |
| 27 Feb 2025 | 1087.00 | 1095.00 | 1095.05 | 1076.00 | 611107 | -0.78% |
| 25 Feb 2025 | 1095.60 | 1100.00 | 1112.55 | 1080.25 | 499171 | -0.59% |
| 24 Feb 2025 | 1102.05 | 1088.00 | 1113.25 | 1059.20 | 652502 | 1.24% |
| 21 Feb 2025 | 1088.60 | 1104.80 | 1133.50 | 1076.10 | 669243 | -1.40% |
| 20 Feb 2025 | 1104.10 | 1104.50 | 1126.85 | 1090.00 | 677864 | -0.03% |
| 19 Feb 2025 | 1104.45 | 1115.00 | 1139.20 | 1095.00 | 732833 | -0.77% |
| 18 Feb 2025 | 1113.00 | 1135.00 | 1135.05 | 1094.30 | 762760 | -1.42% |
| 17 Feb 2025 | 1129.00 | 1142.65 | 1174.40 | 1093.20 | 834716 | -3.33% |
| 14 Feb 2025 | 1167.95 | 1229.50 | 1233.70 | 1150.00 | 809861 | -4.47% |
| 13 Feb 2025 | 1222.55 | 1260.00 | 1273.25 | 1214.05 | 701355 | -2.69% |
| 12 Feb 2025 | 1256.40 | 1291.25 | 1298.00 | 1251.00 | 690707 | -2.66% |
| 11 Feb 2025 | 1290.75 | 1310.00 | 1317.45 | 1271.00 | 758287 | -2.65% |
| 10 Feb 2025 | 1325.95 | 1265.90 | 1339.50 | 1250.50 | 1407759 | 5.02% |
| 07 Feb 2025 | 1262.55 | 1263.65 | 1289.90 | 1250.00 | 535406 | 0.33% |
| 06 Feb 2025 | 1258.45 | 1311.75 | 1325.00 | 1254.00 | 738000 | -3.73% |
| 05 Feb 2025 | 1307.15 | 1298.00 | 1314.00 | 1280.85 | 523102 | 2.19% |
| 04 Feb 2025 | 1279.15 | 1258.55 | 1283.10 | 1255.00 | 506256 | 1.67% |
| 03 Feb 2025 | 1258.15 | 1238.00 | 1267.50 | 1215.40 | 482926 | 1.13% |
| 01 Feb 2025 | 1244.10 | 1208.95 | 1254.00 | 1180.20 | 559192 | 3.11% |
| 31 Jan 2025 | 1206.60 | 1189.65 | 1212.80 | 1185.10 | 535982 | 1.66% |
| 30 Jan 2025 | 1186.90 | 1172.95 | 1195.95 | 1163.80 | 480105 | 1.18% |
| 29 Jan 2025 | 1173.00 | 1124.95 | 1180.00 | 1122.75 | 602141 | 4.31% |
| 28 Jan 2025 | 1124.50 | 1094.95 | 1144.80 | 1071.15 | 663430 | 3.07% |
| 27 Jan 2025 | 1091.05 | 1105.00 | 1109.10 | 1075.10 | 554760 | -1.80% |
| 24 Jan 2025 | 1111.10 | 1106.00 | 1132.90 | 1105.85 | 545941 | 0.56% |
| 23 Jan 2025 | 1104.90 | 1078.55 | 1121.50 | 1070.00 | 531723 | 2.91% |
| 22 Jan 2025 | 1073.70 | 1103.00 | 1105.00 | 1052.00 | 652149 | -2.46% |
| 21 Jan 2025 | 1100.80 | 1115.00 | 1116.65 | 1086.80 | 619119 | -0.88% |
| 20 Jan 2025 | 1110.55 | 1137.95 | 1137.95 | 1105.00 | 693410 | -1.59% |
| 17 Jan 2025 | 1128.55 | 1140.15 | 1159.40 | 1125.00 | 570010 | -0.49% |
| 16 Jan 2025 | 1134.15 | 1120.05 | 1189.00 | 1120.05 | 905289 | 1.59% |
| 15 Jan 2025 | 1116.35 | 1133.00 | 1148.45 | 1106.75 | 740926 | -2.45% |
| 14 Jan 2025 | 1144.40 | 1188.25 | 1190.60 | 1140.10 | 723504 | -3.66% |
| 13 Jan 2025 | 1187.90 | 1250.05 | 1252.00 | 1171.55 | 765745 | -5.19% |
| 10 Jan 2025 | 1252.90 | 1310.95 | 1344.00 | 1250.25 | 610460 | -4.26% |
| 09 Jan 2025 | 1308.70 | 1365.00 | 1365.85 | 1303.90 | 556095 | -3.97% |
| 08 Jan 2025 | 1362.75 | 1389.00 | 1404.00 | 1351.00 | 842814 | 0.75% |
| 07 Jan 2025 | 1352.65 | 1358.00 | 1386.85 | 1341.00 | 534408 | 0.32% |
| 06 Jan 2025 | 1348.30 | 1411.55 | 1411.55 | 1341.00 | 545997 | -3.51% |
| 03 Jan 2025 | 1397.40 | 1405.70 | 1414.80 | 1383.35 | 615655 | 0.30% |
| 02 Jan 2025 | 1393.25 | 1362.00 | 1407.75 | 1347.75 | 810882 | 2.97% |
| 01 Jan 2025 | 1353.05 | 1360.00 | 1360.00 | 1335.70 | 553976 | -0.86% |
| 31 Dec 2024 | 1364.75 | 1335.95 | 1371.40 | 1307.45 | 825754 | 2.34% |
| 30 Dec 2024 | 1333.60 | 1355.00 | 1355.00 | 1320.00 | 604035 | -1.56% |
| 27 Dec 2024 | 1354.75 | 1335.00 | 1363.00 | 1327.00 | 715783 | 1.60% |
| 26 Dec 2024 | 1333.40 | 1295.45 | 1342.00 | 1284.80 | 746568 | 3.59% |
| 24 Dec 2024 | 1287.20 | 1245.00 | 1295.10 | 1243.45 | 613875 | 2.82% |
| 23 Dec 2024 | 1251.85 | 1264.60 | 1279.55 | 1240.50 | 550365 | -0.42% |
| 20 Dec 2024 | 1257.10 | 1289.90 | 1295.00 | 1251.00 | 588414 | -2.28% |
| 19 Dec 2024 | 1286.40 | 1284.95 | 1298.70 | 1271.00 | 476054 | -0.64% |
| 18 Dec 2024 | 1294.65 | 1299.15 | 1303.30 | 1270.50 | 716315 | 0.03% |
| 17 Dec 2024 | 1294.30 | 1266.20 | 1312.85 | 1259.60 | 825447 | 2.43% |
| 16 Dec 2024 | 1263.65 | 1235.00 | 1274.00 | 1227.85 | 583736 | 2.08% |
| 13 Dec 2024 | 1237.90 | 1255.00 | 1269.70 | 1211.70 | 578687 | -1.54% |
| 12 Dec 2024 | 1257.25 | 1215.00 | 1264.00 | 1215.00 | 894557 | 2.88% |
| 11 Dec 2024 | 1222.00 | 1249.45 | 1259.90 | 1216.90 | 1022644 | -2.26% |
| 10 Dec 2024 | 1250.20 | 1275.00 | 1279.65 | 1234.00 | 888880 | -1.86% |
| 09 Dec 2024 | 1273.95 | 1301.90 | 1302.40 | 1252.00 | 789244 | -2.15% |
| 06 Dec 2024 | 1301.95 | 1355.00 | 1356.75 | 1300.30 | 688014 | -3.85% |
| 05 Dec 2024 | 1354.10 | 1368.00 | 1398.00 | 1346.55 | 681914 | -1.03% |
| 04 Dec 2024 | 1368.15 | 1366.20 | 1378.00 | 1351.10 | 416063 | 0.15% |
| 03 Dec 2024 | 1366.10 | 1351.90 | 1373.80 | 1351.90 | 482447 | 1.31% |
| 02 Dec 2024 | 1348.50 | 1344.85 | 1360.95 | 1318.85 | 534122 | 0.09% |
| 29 Nov 2024 | 1347.35 | 1330.00 | 1350.00 | 1294.05 | 619412 | 1.12% |
| 28 Nov 2024 | 1332.40 | 1334.00 | 1347.00 | 1321.65 | 280228 | 0.80% |
| 27 Nov 2024 | 1321.85 | 1320.70 | 1330.40 | 1311.10 | 241551 | 0.50% |
| 26 Nov 2024 | 1315.25 | 1325.00 | 1332.45 | 1311.00 | 248449 | -0.92% |
| 25 Nov 2024 | 1327.45 | 1330.00 | 1341.00 | 1306.65 | 1298212 | 2.26% |
| 22 Nov 2024 | 1298.10 | 1264.85 | 1312.95 | 1257.45 | 341484 | 2.70% |
| 21 Nov 2024 | 1263.95 | 1294.10 | 1303.50 | 1250.00 | 404561 | -1.95% |
| 19 Nov 2024 | 1289.10 | 1290.80 | 1320.00 | 1281.95 | 335711 | -0.13% |
| 18 Nov 2024 | 1290.80 | 1305.00 | 1309.70 | 1282.65 | 295764 | -0.93% |
| 14 Nov 2024 | 1302.95 | 1259.90 | 1319.00 | 1259.35 | 548356 | 3.63% |
| 13 Nov 2024 | 1257.25 | 1302.20 | 1303.15 | 1251.00 | 546859 | -3.45% |
| 12 Nov 2024 | 1302.20 | 1278.80 | 1348.00 | 1277.60 | 541693 | 1.48% |
| 11 Nov 2024 | 1283.15 | 1280.00 | 1329.85 | 1250.00 | 824893 | 1.15% |
| 08 Nov 2024 | 1268.50 | 1385.00 | 1393.00 | 1254.15 | 1468900 | -8.35% |
| 07 Nov 2024 | 1384.00 | 1404.95 | 1414.80 | 1375.00 | 434013 | -1.25% |
| 06 Nov 2024 | 1401.45 | 1365.80 | 1414.00 | 1350.95 | 465243 | 2.99% |
| 05 Nov 2024 | 1360.80 | 1343.00 | 1367.95 | 1330.00 | 370428 | 0.41% |
| 04 Nov 2024 | 1355.25 | 1381.00 | 1381.35 | 1344.00 | 349732 | -2.26% |
| 01 Nov 2024 | 1386.65 | 1369.50 | 1424.00 | 1369.50 | 34085 | 1.72% |
| 31 Oct 2024 | 1363.15 | 1380.00 | 1387.30 | 1353.05 | 416476 | -1.68% |
| 30 Oct 2024 | 1386.40 | 1389.05 | 1405.00 | 1378.25 | 370640 | 0.58% |
| 29 Oct 2024 | 1378.40 | 1368.00 | 1414.00 | 1340.00 | 352174 | 0.70% |
| 28 Oct 2024 | 1368.80 | 1370.00 | 1392.40 | 1350.10 | 358289 | -0.11% |
| 25 Oct 2024 | 1370.35 | 1405.00 | 1412.50 | 1351.00 | 402746 | -2.50% |
| 24 Oct 2024 | 1405.55 | 1430.00 | 1439.75 | 1402.00 | 371839 | -1.77% |
| 23 Oct 2024 | 1430.90 | 1432.00 | 1461.20 | 1401.00 | 345631 | -0.03% |
| 22 Oct 2024 | 1431.35 | 1480.00 | 1490.10 | 1411.00 | 408570 | -3.49% |
| 21 Oct 2024 | 1483.05 | 1489.55 | 1503.95 | 1475.00 | 248099 | -0.44% |
| 18 Oct 2024 | 1489.55 | 1488.10 | 1498.00 | 1435.00 | 488691 | 0.30% |
| 17 Oct 2024 | 1485.05 | 1512.05 | 1524.00 | 1473.10 | 389629 | -1.56% |
| 16 Oct 2024 | 1508.65 | 1540.55 | 1540.55 | 1501.00 | 419589 | -1.48% |
| 15 Oct 2024 | 1531.35 | 1510.00 | 1544.00 | 1492.30 | 439313 | 1.75% |
| 14 Oct 2024 | 1505.00 | 1496.30 | 1514.00 | 1490.00 | 349896 | 0.96% |
| 11 Oct 2024 | 1490.70 | 1509.85 | 1515.50 | 1476.15 | 355544 | -1.27% |
| 10 Oct 2024 | 1509.85 | 1562.75 | 1564.40 | 1502.00 | 377467 | -2.22% |
| 09 Oct 2024 | 1544.20 | 1570.00 | 1594.00 | 1541.00 | 843900 | 0.77% |
| 08 Oct 2024 | 1532.35 | 1521.00 | 1549.95 | 1507.35 | 338047 | 0.13% |
| 07 Oct 2024 | 1530.30 | 1555.00 | 1563.75 | 1483.05 | 590087 | -0.37% |
| 04 Oct 2024 | 1536.05 | 1591.85 | 1591.85 | 1511.00 | 900263 | -2.75% |
| 03 Oct 2024 | 1579.55 | 1591.00 | 1608.00 | 1561.00 | 539647 | -2.07% |
| 01 Oct 2024 | 1612.90 | 1600.90 | 1617.85 | 1590.75 | 502747 | 0.95% |
| 30 Sep 2024 | 1597.75 | 1605.05 | 1610.55 | 1588.40 | 788828 | 0.59% |
| 27 Sep 2024 | 1588.30 | 1604.90 | 1614.50 | 1578.00 | 574818 | -0.83% |
| 26 Sep 2024 | 1601.60 | 1575.00 | 1647.00 | 1575.00 | 883888 | 1.41% |
| 25 Sep 2024 | 1579.30 | 1584.65 | 1597.85 | 1559.10 | 518114 | 0.39% |
| 24 Sep 2024 | 1573.20 | 1594.85 | 1605.00 | 1566.05 | 652106 | 0.24% |
| 23 Sep 2024 | 1569.50 | 1535.00 | 1581.95 | 1519.80 | 1255053 | 2.76% |
| 20 Sep 2024 | 1527.40 | 1481.00 | 1548.00 | 1473.15 | 2637966 | 3.29% |
| 19 Sep 2024 | 1478.80 | 1484.90 | 1506.70 | 1476.00 | 571068 | -0.29% |
| 18 Sep 2024 | 1483.05 | 1498.85 | 1498.85 | 1472.30 | 448890 | -0.24% |
| 17 Sep 2024 | 1486.65 | 1484.40 | 1499.85 | 1469.00 | 602927 | 0.11% |
| 16 Sep 2024 | 1485.05 | 1496.00 | 1498.85 | 1475.65 | 440300 | 0.22% |
| 13 Sep 2024 | 1481.75 | 1482.00 | 1492.00 | 1476.40 | 451952 | 0.24% |
| 12 Sep 2024 | 1478.15 | 1465.15 | 1481.90 | 1459.35 | 559567 | 0.89% |
| 11 Sep 2024 | 1465.15 | 1459.50 | 1470.30 | 1453.25 | 619486 | 0.02% |
| 10 Sep 2024 | 1464.85 | 1462.85 | 1470.00 | 1458.00 | 532717 | 0.45% |
| 09 Sep 2024 | 1458.30 | 1448.35 | 1464.10 | 1433.50 | 635600 | 1.48% |
| 06 Sep 2024 | 1437.10 | 1469.00 | 1472.90 | 1431.00 | 682725 | -1.92% |
| 05 Sep 2024 | 1465.30 | 1444.30 | 1468.90 | 1440.90 | 850723 | 2.30% |
| 04 Sep 2024 | 1432.35 | 1413.00 | 1440.10 | 1407.95 | 948579 | 1.58% |
| 03 Sep 2024 | 1410.05 | 1500.00 | 1500.05 | 1387.35 | 5630895 | -5.74% |
| 02 Sep 2024 | 1495.90 | 1520.00 | 1524.00 | 1490.00 | 495584 | -0.54% |
| 30 Aug 2024 | 1503.95 | 1474.90 | 1518.00 | 1474.90 | 633844 | 2.11% |
| 29 Aug 2024 | 1472.90 | 1481.00 | 1483.25 | 1462.30 | 460174 | -0.96% |
| 28 Aug 2024 | 1487.25 | 1491.00 | 1509.95 | 1436.70 | 639423 | -0.12% |
| 27 Aug 2024 | 1489.10 | 1496.55 | 1496.55 | 1465.00 | 485246 | 0.41% |
| 26 Aug 2024 | 1483.05 | 1497.00 | 1497.00 | 1430.00 | 603232 | -0.35% |
| 23 Aug 2024 | 1488.25 | 1506.00 | 1524.95 | 1486.00 | 420726 | -1.48% |
| 22 Aug 2024 | 1510.55 | 1511.00 | 1518.00 | 1461.85 | 606551 | 0.32% |
| 21 Aug 2024 | 1505.70 | 1534.00 | 1539.20 | 1492.50 | 497418 | -1.84% |
| 20 Aug 2024 | 1534.00 | 1550.95 | 1558.00 | 1526.10 | 456715 | -0.91% |
| 19 Aug 2024 | 1548.10 | 1539.00 | 1553.90 | 1532.25 | 508512 | 1.35% |
| 16 Aug 2024 | 1527.50 | 1501.00 | 1532.00 | 1491.00 | 618799 | 2.48% |
| 14 Aug 2024 | 1490.60 | 1500.00 | 1514.00 | 1480.00 | 536703 | 0.61% |
| 13 Aug 2024 | 1481.50 | 1494.00 | 1504.00 | 1475.00 | 744099 | 1.93% |
| 12 Aug 2024 | 1453.40 | 1411.00 | 1460.00 | 1391.35 | 599241 | 2.72% |
| 09 Aug 2024 | 1414.85 | 1405.00 | 1428.00 | 1401.30 | 468035 | 0.92% |
| 08 Aug 2024 | 1402.00 | 1448.00 | 1468.00 | 1385.00 | 678434 | -1.90% |
| 07 Aug 2024 | 1429.10 | 1411.00 | 1444.00 | 1401.00 | 466556 | 2.29% |
| 06 Aug 2024 | 1397.05 | 1401.00 | 1422.00 | 1390.00 | 405894 | 0.36% |
| 05 Aug 2024 | 1392.00 | 1416.00 | 1422.95 | 1371.25 | 496466 | -2.79% |
| 02 Aug 2024 | 1431.95 | 1428.00 | 1456.00 | 1410.00 | 482448 | -1.14% |
| 01 Aug 2024 | 1448.50 | 1497.90 | 1505.85 | 1442.30 | 642277 | -2.66% |
| 31 Jul 2024 | 1488.10 | 1519.30 | 1528.00 | 1480.00 | 574471 | -1.94% |
| 30 Jul 2024 | 1517.50 | 1505.00 | 1575.00 | 1503.60 | 445120 | 1.06% |
| 29 Jul 2024 | 1501.55 | 1518.00 | 1536.80 | 1499.35 | 472217 | -0.43% |
| 26 Jul 2024 | 1508.00 | 1481.00 | 1518.00 | 1477.00 | 606037 | 2.05% |
| 25 Jul 2024 | 1477.70 | 1475.00 | 1494.00 | 1471.00 | 507551 | -0.40% |
| 24 Jul 2024 | 1483.65 | 1470.10 | 1500.00 | 1466.80 | 488563 | 1.23% |
| 23 Jul 2024 | 1465.65 | 1486.00 | 1517.00 | 1456.10 | 630131 | -1.74% |
| 22 Jul 2024 | 1491.65 | 1461.00 | 1498.00 | 1437.20 | 624901 | 1.33% |
| 19 Jul 2024 | 1472.10 | 1482.00 | 1491.70 | 1456.00 | 534544 | -0.48% |
| 18 Jul 2024 | 1479.15 | 1460.75 | 1498.00 | 1457.55 | 793603 | 1.32% |
| 16 Jul 2024 | 1459.90 | 1507.00 | 1516.00 | 1438.05 | 582548 | -2.89% |
| 15 Jul 2024 | 1503.35 | 1534.00 | 1536.00 | 1500.00 | 520083 | -0.62% |
| 12 Jul 2024 | 1512.80 | 1519.30 | 1519.30 | 1500.00 | 473505 | 0.05% |
| 11 Jul 2024 | 1512.00 | 1532.00 | 1544.00 | 1505.00 | 478533 | -0.09% |
| 10 Jul 2024 | 1513.30 | 1560.00 | 1564.00 | 1500.00 | 570497 | -2.18% |
| 09 Jul 2024 | 1547.10 | 1559.90 | 1564.00 | 1531.05 | 566752 | -0.03% |
| 08 Jul 2024 | 1547.50 | 1549.00 | 1559.80 | 1515.00 | 1143703 | 3.21% |
| 05 Jul 2024 | 1499.30 | 1486.00 | 1508.00 | 1457.00 | 604681 | 0.93% |
| 04 Jul 2024 | 1485.50 | 1492.80 | 1498.00 | 1472.00 | 536455 | 0.57% |
| 03 Jul 2024 | 1477.05 | 1426.00 | 1484.00 | 1426.00 | 668497 | 4.07% |
| 02 Jul 2024 | 1419.30 | 1430.00 | 1454.00 | 1412.45 | 612714 | -0.12% |
| 01 Jul 2024 | 1421.05 | 1440.00 | 1478.05 | 1402.30 | 906484 | 2.48% |
| 28 Jun 2024 | 1386.70 | 1397.85 | 1412.40 | 1363.30 | 693657 | -0.80% |
| 27 Jun 2024 | 1397.85 | 1401.40 | 1417.40 | 1382.00 | 549839 | -0.31% |
| 26 Jun 2024 | 1402.15 | 1411.00 | 1417.85 | 1371.00 | 570345 | -0.77% |
| 25 Jun 2024 | 1413.10 | 1411.00 | 1488.80 | 1406.00 | 769718 | 0.24% |
| 24 Jun 2024 | 1409.65 | 1405.00 | 1417.10 | 1371.25 | 562650 | 0.74% |
| 21 Jun 2024 | 1399.35 | 1401.00 | 1428.30 | 1331.50 | 921922 | 0.16% |
| 20 Jun 2024 | 1397.10 | 1413.05 | 1424.25 | 1383.15 | 686872 | -0.13% |
| 19 Jun 2024 | 1398.90 | 1414.25 | 1414.25 | 1340.00 | 827050 | 0.00% |
| 18 Jun 2024 | 1398.85 | 1375.10 | 1439.00 | 1369.05 | 849316 | 3.31% |
| 14 Jun 2024 | 1354.05 | 1338.00 | 1374.00 | 1299.20 | 1354355 | 2.43% |
| 13 Jun 2024 | 1321.90 | 1299.95 | 1330.00 | 1286.15 | 570708 | 2.18% |
| 12 Jun 2024 | 1293.75 | 1286.00 | 1303.00 | 1285.00 | 529723 | 0.32% |
| 11 Jun 2024 | 1289.65 | 1277.10 | 1302.80 | 1270.05 | 448926 | 0.10% |
| 10 Jun 2024 | 1288.40 | 1280.65 | 1303.75 | 1255.00 | 565963 | 0.44% |
| 07 Jun 2024 | 1282.75 | 1229.55 | 1300.00 | 1209.25 | 575774 | 4.11% |
| 06 Jun 2024 | 1232.10 | 1120.00 | 1258.00 | 1120.00 | 919602 | 10.31% |
| 05 Jun 2024 | 1116.90 | 1150.80 | 1169.55 | 1040.00 | 566472 | 0.49% |
| 04 Jun 2024 | 1111.50 | 1339.25 | 1339.25 | 1066.20 | 747917 | -16.43% |
| 03 Jun 2024 | 1330.00 | 1294.25 | 1334.00 | 1275.00 | 1293541 | 4.73% |
| 31 May 2024 | 1269.90 | 1271.25 | 1284.00 | 1251.35 | 480876 | 0.86% |
| 30 May 2024 | 1259.05 | 1287.45 | 1290.95 | 1245.80 | 489925 | -2.21% |
| 29 May 2024 | 1287.45 | 1272.30 | 1298.80 | 1267.20 | 545039 | 0.46% |
| 28 May 2024 | 1281.50 | 1287.90 | 1293.55 | 1271.05 | 472611 | -0.50% |
| 27 May 2024 | 1287.90 | 1281.60 | 1295.10 | 1265.00 | 1489936 | 0.50% |
| 24 May 2024 | 1281.55 | 1301.85 | 1308.00 | 1280.00 | 393392 | -1.56% |
| 23 May 2024 | 1301.85 | 1311.95 | 1314.00 | 1292.00 | 534457 | -0.18% |
| 22 May 2024 | 1304.20 | 1295.00 | 1310.95 | 1295.00 | 607290 | 1.10% |
| 21 May 2024 | 1290.05 | 1315.15 | 1324.00 | 1288.00 | 1113443 | -1.16% |
| 18 May 2024 | 1305.25 | 1316.00 | 1320.00 | 1294.85 | 46364 | 1.37% |
| 17 May 2024 | 1287.55 | 1265.00 | 1297.00 | 1265.00 | 936996 | 1.86% |
| 16 May 2024 | 1264.05 | 1280.00 | 1282.00 | 1250.05 | 553947 | 0.40% |
| 15 May 2024 | 1259.05 | 1252.00 | 1274.00 | 1250.00 | 613008 | 0.53% |
| 14 May 2024 | 1252.35 | 1270.80 | 1274.00 | 1229.20 | 516290 | -0.43% |
| 13 May 2024 | 1257.75 | 1245.00 | 1272.00 | 1232.40 | 472821 | 0.70% |
| 10 May 2024 | 1249.00 | 1245.00 | 1258.00 | 1203.05 | 712338 | 0.58% |
| 09 May 2024 | 1241.80 | 1243.00 | 1257.05 | 1241.00 | 573417 | -0.13% |
| 08 May 2024 | 1243.40 | 1250.00 | 1259.00 | 1232.90 | 493245 | -0.48% |
| 07 May 2024 | 1249.35 | 1272.90 | 1289.40 | 1226.00 | 538803 | -1.30% |
| 06 May 2024 | 1265.85 | 1255.00 | 1273.00 | 1246.00 | 621133 | 1.00% |
| 03 May 2024 | 1253.35 | 1255.40 | 1263.00 | 1241.00 | 434465 | -0.16% |
| 02 May 2024 | 1255.40 | 1260.95 | 1266.00 | 1241.60 | 436583 | -0.37% |
| 30 Apr 2024 | 1260.00 | 1263.00 | 1274.00 | 1250.30 | 553202 | -0.11% |
| 29 Apr 2024 | 1261.45 | 1267.20 | 1283.00 | 1250.00 | 633624 | 0.28% |
| 26 Apr 2024 | 1257.95 | 1251.00 | 1265.20 | 1246.00 | 513798 | 0.02% |
| 25 Apr 2024 | 1257.70 | 1211.00 | 1274.00 | 1211.00 | 682589 | 3.83% |
| 24 Apr 2024 | 1211.35 | 1221.00 | 1244.00 | 1202.95 | 478028 | -0.31% |
| 23 Apr 2024 | 1215.10 | 1260.00 | 1260.05 | 1202.35 | 451593 | -1.32% |
| 22 Apr 2024 | 1231.35 | 1275.00 | 1281.90 | 1225.00 | 472837 | -1.46% |
| 19 Apr 2024 | 1249.55 | 1251.00 | 1262.70 | 1235.00 | 446082 | -1.40% |
| 18 Apr 2024 | 1267.30 | 1286.05 | 1298.70 | 1261.00 | 446485 | -1.50% |
| 16 Apr 2024 | 1286.55 | 1280.10 | 1299.00 | 1275.35 | 420632 | -0.44% |
| 15 Apr 2024 | 1292.25 | 1301.00 | 1323.75 | 1251.00 | 479395 | -1.73% |
| 12 Apr 2024 | 1314.95 | 1358.05 | 1366.25 | 1311.00 | 449589 | -3.73% |
| 10 Apr 2024 | 1365.90 | 1350.10 | 1373.85 | 1350.00 | 391333 | 0.75% |
| 09 Apr 2024 | 1355.75 | 1360.05 | 1366.00 | 1349.90 | 407597 | 0.31% |
| 08 Apr 2024 | 1351.60 | 1348.00 | 1366.00 | 1326.05 | 456527 | 3.47% |
| 05 Apr 2024 | 1306.30 | 1295.00 | 1314.00 | 1281.05 | 391125 | 0.64% |
| 04 Apr 2024 | 1298.05 | 1313.95 | 1320.00 | 1274.85 | 476167 | -1.15% |
| 03 Apr 2024 | 1313.10 | 1355.00 | 1368.00 | 1304.60 | 441209 | -3.10% |
| 02 Apr 2024 | 1355.05 | 1344.00 | 1358.00 | 1327.00 | 389631 | 2.20% |
| 01 Apr 2024 | 1325.85 | 1365.65 | 1371.40 | 1321.00 | 422691 | -2.45% |
| 28 Mar 2024 | 1359.20 | 1305.00 | 1375.30 | 1305.00 | 513686 | 2.93% |
| 27 Mar 2024 | 1320.50 | 1293.95 | 1324.00 | 1287.05 | 438493 | 2.08% |
| 26 Mar 2024 | 1293.65 | 1326.00 | 1338.00 | 1292.00 | 405070 | -2.51% |
| 22 Mar 2024 | 1326.90 | 1328.00 | 1336.00 | 1304.80 | 401442 | 0.10% |
| 21 Mar 2024 | 1325.60 | 1274.00 | 1333.20 | 1251.10 | 552031 | 5.34% |
| 20 Mar 2024 | 1258.35 | 1225.00 | 1288.00 | 1225.00 | 425437 | 2.06% |
| 19 Mar 2024 | 1232.90 | 1249.10 | 1253.55 | 1225.00 | 409546 | -1.40% |
| 18 Mar 2024 | 1250.45 | 1250.00 | 1268.85 | 1227.85 | 407899 | 1.85% |
| 15 Mar 2024 | 1227.70 | 1258.80 | 1262.20 | 1180.00 | 698887 | -2.47% |
| 14 Mar 2024 | 1258.80 | 1144.30 | 1270.00 | 1121.00 | 761634 | 7.42% |
| 13 Mar 2024 | 1171.85 | 1355.00 | 1363.00 | 1122.80 | 681657 | -13.53% |
| 12 Mar 2024 | 1355.20 | 1398.05 | 1401.90 | 1351.00 | 590576 | -3.06% |
| 11 Mar 2024 | 1398.05 | 1420.00 | 1420.00 | 1391.00 | 469589 | -1.09% |
| 07 Mar 2024 | 1413.40 | 1407.00 | 1415.90 | 1405.50 | 456972 | 0.82% |
| 06 Mar 2024 | 1401.95 | 1401.00 | 1414.00 | 1380.00 | 621440 | -0.02% |
| 05 Mar 2024 | 1402.30 | 1421.95 | 1422.00 | 1381.00 | 628129 | -1.52% |
| 04 Mar 2024 | 1423.90 | 1417.95 | 1427.90 | 1403.00 | 664062 | 2.37% |
| 02 Mar 2024 | 1391.00 | 1380.00 | 1394.00 | 1380.00 | 57110 | 0.52% |
| 01 Mar 2024 | 1383.85 | 1379.45 | 1388.00 | 1371.00 | 441194 | 0.79% |
| 29 Feb 2024 | 1373.05 | 1350.00 | 1390.00 | 1325.00 | 841897 | 2.65% |
| 28 Feb 2024 | 1337.65 | 1330.00 | 1349.00 | 1330.00 | 531909 | 0.87% |
| 27 Feb 2024 | 1326.10 | 1359.25 | 1359.25 | 1325.00 | 465854 | -1.67% |
| 26 Feb 2024 | 1348.60 | 1353.00 | 1354.00 | 1320.35 | 565586 | 1.78% |
| 23 Feb 2024 | 1325.00 | 1347.00 | 1360.15 | 1321.00 | 672718 | -1.65% |
| 22 Feb 2024 | 1347.20 | 1335.05 | 1352.00 | 1330.00 | 540443 | 0.37% |
| 21 Feb 2024 | 1342.30 | 1364.00 | 1372.75 | 1336.00 | 1505346 | -1.59% |
| 20 Feb 2024 | 1364.00 | 1360.00 | 1373.00 | 1351.00 | 468861 | -0.04% |
| 19 Feb 2024 | 1364.50 | 1365.00 | 1381.00 | 1351.00 | 444185 | 0.18% |
| 16 Feb 2024 | 1362.00 | 1370.00 | 1374.00 | 1346.00 | 496393 | 0.44% |
| 15 Feb 2024 | 1356.00 | 1365.05 | 1375.00 | 1345.25 | 518441 | -0.49% |
| 14 Feb 2024 | 1362.70 | 1336.70 | 1365.00 | 1321.75 | 463344 | 1.58% |
| 13 Feb 2024 | 1341.45 | 1301.00 | 1345.00 | 1291.00 | 495288 | 2.26% |
| 12 Feb 2024 | 1311.80 | 1319.95 | 1345.05 | 1310.00 | 561930 | -0.39% |
| 09 Feb 2024 | 1317.00 | 1303.00 | 1330.40 | 1286.00 | 469400 | 1.84% |
| 08 Feb 2024 | 1293.15 | 1257.30 | 1305.00 | 1257.30 | 567121 | 3.61% |
| 07 Feb 2024 | 1248.05 | 1228.00 | 1250.00 | 1219.00 | 409061 | 2.37% |
| 06 Feb 2024 | 1219.10 | 1228.00 | 1229.00 | 1200.00 | 423149 | -0.13% |
| 05 Feb 2024 | 1220.65 | 1220.00 | 1228.00 | 1203.35 | 465988 | 2.45% |
| 02 Feb 2024 | 1191.50 | 1189.95 | 1203.00 | 1175.00 | 403328 | 1.02% |
| 01 Feb 2024 | 1179.50 | 1163.00 | 1187.00 | 1140.00 | 357230 | 3.03% |
| 31 Jan 2024 | 1144.85 | 1133.60 | 1239.40 | 1131.05 | 330638 | 0.68% |
| 30 Jan 2024 | 1137.10 | 1120.00 | 1144.00 | 1120.00 | 301761 | 2.38% |
| 29 Jan 2024 | 1110.65 | 1081.30 | 1114.90 | 1080.65 | 239279 | 2.13% |
| 25 Jan 2024 | 1087.45 | 1093.60 | 1105.00 | 1085.50 | 289054 | -0.56% |
| 24 Jan 2024 | 1093.60 | 1110.00 | 1115.25 | 1055.50 | 308643 | -1.51% |
| 23 Jan 2024 | 1110.40 | 1127.20 | 1133.00 | 1086.50 | 179979 | -1.49% |
| 20 Jan 2024 | 1127.20 | 1137.25 | 1140.00 | 1125.00 | 88397 | 0.41% |
| 19 Jan 2024 | 1122.55 | 1129.95 | 1137.95 | 1120.00 | 135533 | -0.24% |
| 18 Jan 2024 | 1125.20 | 1114.00 | 1130.00 | 1110.00 | 310925 | -0.04% |
| 17 Jan 2024 | 1125.65 | 1123.00 | 1138.00 | 1115.00 | 294133 | -1.12% |
| 16 Jan 2024 | 1138.35 | 1142.00 | 1142.00 | 1132.00 | 148390 | -0.15% |
| 15 Jan 2024 | 1140.05 | 1135.05 | 1147.95 | 1118.60 | 254268 | 0.58% |
| 12 Jan 2024 | 1133.50 | 1143.20 | 1143.25 | 1123.35 | 117933 | 0.43% |
| 11 Jan 2024 | 1128.70 | 1129.70 | 1135.35 | 1123.00 | 217344 | 0.45% |
| 10 Jan 2024 | 1123.60 | 1125.00 | 1131.20 | 1120.00 | 205796 | 0.17% |
| 09 Jan 2024 | 1121.70 | 1106.40 | 1124.00 | 1100.15 | 329173 | 3.11% |
| 08 Jan 2024 | 1087.90 | 1066.80 | 1098.00 | 1042.00 | 512787 | 3.07% |
| 05 Jan 2024 | 1055.50 | 1039.95 | 1066.40 | 1031.45 | 613608 | 2.77% |
| 04 Jan 2024 | 1027.10 | 956.00 | 1048.00 | 956.00 | 1928036 | 8.01% |
| 03 Jan 2024 | 950.95 | 931.55 | 959.80 | 921.05 | 552051 | 2.08% |
| 02 Jan 2024 | 931.55 | 923.00 | 934.00 | 911.00 | 196884 | 1.42% |
| 01 Jan 2024 | 918.55 | 879.65 | 945.00 | 877.40 | 493277 | 4.70% |
| 29 Dec 2023 | 877.35 | 851.95 | 880.75 | 851.95 | 350737 | 2.98% |
| 28 Dec 2023 | 851.95 | 845.00 | 859.00 | 838.20 | 301812 | 0.97% |
| 27 Dec 2023 | 843.80 | 829.20 | 866.80 | 811.75 | 935436 | 2.84% |
| 26 Dec 2023 | 820.50 | 821.95 | 822.95 | 810.05 | 500362 | 0.32% |
| 22 Dec 2023 | 817.85 | 814.90 | 828.85 | 806.50 | 146112 | 1.10% |
| 21 Dec 2023 | 808.95 | 790.60 | 811.00 | 775.00 | 165719 | 0.89% |
| 20 Dec 2023 | 801.85 | 813.85 | 818.40 | 783.10 | 452996 | -1.47% |
| 19 Dec 2023 | 813.85 | 796.30 | 819.00 | 796.30 | 315069 | 1.19% |
| 18 Dec 2023 | 804.30 | 796.10 | 807.30 | 795.50 | 302208 | 0.96% |
| 15 Dec 2023 | 796.65 | 806.00 | 816.60 | 790.70 | 698872 | -0.52% |
| 14 Dec 2023 | 800.80 | 805.00 | 805.00 | 800.00 | 65939 | -0.01% |
| 13 Dec 2023 | 800.85 | 802.65 | 804.60 | 795.50 | 70034 | 0.28% |
| 12 Dec 2023 | 798.65 | 801.65 | 809.90 | 791.00 | 541956 | 0.41% |
| 11 Dec 2023 | 795.40 | 784.00 | 800.90 | 784.00 | 94406 | 0.73% |
| 08 Dec 2023 | 789.60 | 794.00 | 802.90 | 788.00 | 246690 | -0.44% |
| 07 Dec 2023 | 793.10 | 799.65 | 803.00 | 790.00 | 242946 | -0.46% |
| 06 Dec 2023 | 796.75 | 806.00 | 806.00 | 796.00 | 197270 | -0.13% |
| 05 Dec 2023 | 797.75 | 805.00 | 808.90 | 787.10 | 582372 | -0.32% |
| 04 Dec 2023 | 800.35 | 788.65 | 808.05 | 788.65 | 160897 | 2.70% |
| 01 Dec 2023 | 779.30 | 760.20 | 788.95 | 760.20 | 198665 | 2.51% |
| 30 Nov 2023 | 760.20 | 756.55 | 763.60 | 755.15 | 121384 | 0.48% |
| 29 Nov 2023 | 756.55 | 751.00 | 763.00 | 750.00 | 209725 | 0.87% |
| 28 Nov 2023 | 750.00 | 754.00 | 755.45 | 743.65 | 132304 | 0.04% |
| 24 Nov 2023 | 749.70 | 755.00 | 757.90 | 747.50 | 203389 | -0.60% |
| 23 Nov 2023 | 754.20 | 745.90 | 758.90 | 737.60 | 230652 | 1.38% |
| 22 Nov 2023 | 743.90 | 752.00 | 770.90 | 735.10 | 459121 | -0.19% |
| 21 Nov 2023 | 745.35 | 729.50 | 746.00 | 716.25 | 2010711 | 2.39% |
| 20 Nov 2023 | 727.95 | 723.00 | 730.00 | 703.55 | 175798 | 0.66% |
| 17 Nov 2023 | 723.15 | 722.95 | 732.90 | 715.40 | 256464 | 0.18% |
| 16 Nov 2023 | 721.85 | 727.45 | 738.00 | 716.05 | 214556 | -0.12% |
| 15 Nov 2023 | 722.70 | 713.00 | 740.00 | 710.35 | 235891 | 2.50% |
| 13 Nov 2023 | 705.05 | 699.00 | 707.00 | 692.20 | 134485 | 1.88% |
| 12 Nov 2023 | 692.05 | 684.00 | 693.80 | 684.00 | 85143 | 1.72% |
| 10 Nov 2023 | 680.35 | 671.20 | 683.45 | 658.00 | 336761 | 0.23% |
| 09 Nov 2023 | 678.80 | 667.00 | 684.20 | 656.45 | 205244 | 2.30% |
| 08 Nov 2023 | 663.55 | 663.00 | 682.95 | 657.00 | 297663 | 1.85% |
| 07 Nov 2023 | 651.50 | 624.80 | 662.25 | 615.05 | 241947 | 5.31% |
| 06 Nov 2023 | 618.65 | 607.00 | 627.00 | 605.70 | 272117 | 2.83% |
| 03 Nov 2023 | 601.60 | 609.00 | 609.90 | 601.00 | 142756 | -0.29% |
| 02 Nov 2023 | 603.35 | 584.00 | 608.40 | 581.40 | 1134664 | 4.21% |
| 01 Nov 2023 | 579.00 | 574.00 | 583.00 | 572.60 | 228540 | 1.56% |
| 31 Oct 2023 | 570.10 | 569.00 | 584.70 | 565.00 | 249073 | 0.89% |
| 30 Oct 2023 | 565.05 | 559.70 | 568.45 | 559.00 | 421307 | 0.80% |
| 27 Oct 2023 | 560.55 | 524.95 | 568.95 | 524.95 | 427530 | 7.22% |
| 26 Oct 2023 | 522.80 | 529.95 | 530.30 | 513.00 | 1142300 | -1.51% |
| 25 Oct 2023 | 530.80 | 533.00 | 543.00 | 528.00 | 211829 | 0.31% |
| 23 Oct 2023 | 529.15 | 551.95 | 554.00 | 528.00 | 349100 | -3.84% |
| 20 Oct 2023 | 550.30 | 516.10 | 560.00 | 516.10 | 685705 | 5.90% |
| 19 Oct 2023 | 519.65 | 511.90 | 535.80 | 509.25 | 835126 | 1.67% |
| 18 Oct 2023 | 511.10 | 517.20 | 519.75 | 511.00 | 168171 | -0.82% |
| 17 Oct 2023 | 515.30 | 510.25 | 519.90 | 510.25 | 131025 | 1.02% |
| 16 Oct 2023 | 510.10 | 511.75 | 513.40 | 507.10 | 344232 | 1.15% |
| 13 Oct 2023 | 504.30 | 501.95 | 522.00 | 495.35 | 490543 | 0.80% |
| 12 Oct 2023 | 500.30 | 493.25 | 514.00 | 493.25 | 546557 | -0.50% |
| 11 Oct 2023 | 502.80 | 502.85 | 512.90 | 495.00 | 622685 | 0.89% |
| 10 Oct 2023 | 498.35 | 485.80 | 498.90 | 485.10 | 1576883 | 3.36% |
| 09 Oct 2023 | 482.15 | 479.00 | 492.70 | 472.65 | 498268 | -0.32% |
| 06 Oct 2023 | 483.70 | 474.75 | 503.45 | 471.05 | 2003596 | 2.32% |
| 05 Oct 2023 | 472.75 | 471.40 | 479.90 | 471.00 | 314151 | 0.83% |
| 04 Oct 2023 | 468.85 | 476.50 | 479.00 | 454.10 | 847119 | -1.67% |
| 03 Oct 2023 | 476.80 | 479.90 | 485.95 | 475.00 | 572238 | -0.20% |
| 29 Sep 2023 | 477.75 | 463.90 | 485.90 | 460.00 | 1322775 | 3.75% |
| 28 Sep 2023 | 460.50 | 451.00 | 461.90 | 446.80 | 1175144 | 0.43% |
