SSFL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 135.60 | 134.80 | 136.75 | 132.00 | 3000 | 4.55% |
| 18 Dec 2025 | 129.70 | 135.50 | 137.00 | 129.00 | 10000 | -4.28% |
| 17 Dec 2025 | 135.50 | 134.50 | 135.90 | 133.60 | 4500 | 1.42% |
| 16 Dec 2025 | 133.60 | 139.00 | 139.00 | 133.15 | 4500 | -2.48% |
| 15 Dec 2025 | 137.00 | 137.90 | 137.90 | 135.05 | 7500 | -0.65% |
| 12 Dec 2025 | 137.90 | 141.00 | 141.20 | 135.00 | 21500 | -2.89% |
| 11 Dec 2025 | 142.00 | 140.00 | 143.00 | 139.00 | 3500 | 2.45% |
| 10 Dec 2025 | 138.60 | 140.00 | 140.00 | 138.60 | 5500 | 0.43% |
| 09 Dec 2025 | 138.00 | 137.00 | 140.00 | 137.00 | 6000 | -0.14% |
| 08 Dec 2025 | 138.20 | 145.00 | 145.00 | 138.20 | 1500 | -4.69% |
| 05 Dec 2025 | 145.00 | 142.30 | 145.00 | 142.30 | 1500 | 3.20% |
| 04 Dec 2025 | 140.50 | 145.00 | 150.00 | 140.50 | 6500 | -2.73% |
| 03 Dec 2025 | 144.45 | 138.95 | 145.25 | 138.95 | 3000 | 3.96% |
| 02 Dec 2025 | 138.95 | 145.55 | 145.55 | 138.20 | 17500 | -5.92% |
| 01 Dec 2025 | 147.70 | 146.45 | 154.00 | 145.55 | 4500 | 1.86% |
| 28 Nov 2025 | 145.00 | 145.00 | 148.95 | 140.15 | 10500 | -2.88% |
| 27 Nov 2025 | 149.30 | 148.05 | 152.00 | 147.00 | 9500 | 0.88% |
| 26 Nov 2025 | 148.00 | 151.00 | 155.00 | 148.00 | 2000 | -1.37% |
| 25 Nov 2025 | 150.05 | 151.00 | 156.50 | 147.55 | 12500 | -1.41% |
| 24 Nov 2025 | 152.20 | 162.00 | 164.00 | 149.00 | 8000 | -5.88% |
| 21 Nov 2025 | 161.70 | 166.00 | 166.00 | 160.60 | 4000 | -1.85% |
| 20 Nov 2025 | 164.75 | 163.00 | 168.00 | 160.10 | 17000 | 1.01% |
| 19 Nov 2025 | 163.10 | 161.05 | 168.50 | 161.05 | 12000 | -0.70% |
| 18 Nov 2025 | 164.25 | 157.00 | 167.90 | 156.95 | 35000 | 5.97% |
| 17 Nov 2025 | 155.00 | 156.70 | 160.95 | 151.55 | 20500 | -0.96% |
| 14 Nov 2025 | 156.50 | 160.00 | 160.00 | 150.25 | 45500 | 2.83% |
| 13 Nov 2025 | 152.20 | 168.80 | 168.85 | 145.05 | 44000 | -5.32% |
| 12 Nov 2025 | 160.75 | 161.90 | 165.00 | 158.00 | 39000 | 4.15% |
| 11 Nov 2025 | 154.35 | 147.95 | 156.95 | 145.00 | 38500 | 6.05% |
| 10 Nov 2025 | 145.55 | 129.00 | 148.00 | 129.00 | 38000 | 13.71% |
| 07 Nov 2025 | 128.00 | 127.00 | 134.00 | 127.00 | 6500 | 1.95% |
| 06 Nov 2025 | 125.55 | 128.10 | 128.10 | 124.00 | 11500 | -1.99% |
| 04 Nov 2025 | 128.10 | 130.70 | 131.00 | 128.00 | 11000 | -2.95% |
| 03 Nov 2025 | 132.00 | 136.00 | 137.00 | 131.40 | 4500 | -2.94% |
| 31 Oct 2025 | 136.00 | 134.00 | 137.80 | 134.00 | 3500 | 3.30% |
| 30 Oct 2025 | 131.65 | 130.00 | 131.80 | 128.50 | 10000 | -0.27% |
| 29 Oct 2025 | 132.00 | 136.00 | 136.00 | 132.00 | 8500 | -2.94% |
| 28 Oct 2025 | 136.00 | 133.00 | 136.50 | 133.00 | 10000 | 0.67% |
| 27 Oct 2025 | 135.10 | 147.60 | 147.60 | 130.00 | 15500 | -4.18% |
| 24 Oct 2025 | 141.00 | 146.00 | 146.00 | 139.25 | 8000 | -2.25% |
| 23 Oct 2025 | 144.25 | 148.85 | 148.85 | 144.25 | 1500 | -0.52% |
| 21 Oct 2025 | 145.00 | 145.00 | 145.05 | 145.00 | 2500 | 0.69% |
| 20 Oct 2025 | 144.00 | 144.25 | 145.00 | 141.00 | 6500 | -1.54% |
| 17 Oct 2025 | 146.25 | 149.40 | 149.40 | 146.25 | 2500 | -2.11% |
| 16 Oct 2025 | 149.40 | 147.30 | 149.85 | 147.30 | 3000 | 0.54% |
| 15 Oct 2025 | 148.60 | 145.25 | 149.90 | 145.05 | 7000 | 2.31% |
| 14 Oct 2025 | 145.25 | 147.05 | 149.00 | 145.25 | 9500 | -3.17% |
| 13 Oct 2025 | 150.00 | 151.00 | 151.00 | 146.25 | 6500 | 1.32% |
| 10 Oct 2025 | 148.05 | 150.00 | 150.00 | 148.00 | 2000 | 1.06% |
| 09 Oct 2025 | 146.50 | 147.00 | 147.45 | 146.00 | 2500 | -0.14% |
| 08 Oct 2025 | 146.70 | 146.30 | 149.00 | 146.30 | 4500 | 0.82% |
| 07 Oct 2025 | 145.50 | 152.50 | 152.50 | 144.00 | 8500 | -4.75% |
| 06 Oct 2025 | 152.75 | 149.00 | 153.90 | 149.00 | 11500 | 0.89% |
| 03 Oct 2025 | 151.40 | 150.50 | 152.85 | 149.10 | 6500 | 0.26% |
| 01 Oct 2025 | 151.00 | 160.00 | 160.00 | 150.10 | 6500 | 1.34% |
| 30 Sep 2025 | 149.00 | 150.05 | 156.95 | 148.00 | 2000 | -4.46% |
| 29 Sep 2025 | 155.95 | 156.00 | 156.00 | 150.30 | 2000 | 1.17% |
| 26 Sep 2025 | 154.15 | 163.30 | 163.30 | 154.15 | 3000 | -4.67% |
| 25 Sep 2025 | 161.70 | 154.50 | 167.00 | 153.00 | 19000 | 5.03% |
| 24 Sep 2025 | 153.95 | 149.05 | 153.95 | 149.00 | 6000 | 2.02% |
| 23 Sep 2025 | 150.90 | 149.25 | 154.00 | 146.00 | 20000 | 1.11% |
| 22 Sep 2025 | 149.25 | 151.50 | 151.50 | 149.05 | 5500 | 0.10% |
| 19 Sep 2025 | 149.10 | 152.50 | 152.95 | 146.70 | 15500 | -1.23% |
| 18 Sep 2025 | 150.95 | 154.00 | 154.00 | 150.40 | 5500 | -2.58% |
| 17 Sep 2025 | 154.95 | 148.50 | 155.00 | 148.50 | 5000 | 4.45% |
| 16 Sep 2025 | 148.35 | 148.55 | 149.55 | 146.00 | 16000 | -3.01% |
| 15 Sep 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 500 | 1.97% |
| 12 Sep 2025 | 150.00 | 152.00 | 154.50 | 149.05 | 5000 | -1.83% |
| 11 Sep 2025 | 152.80 | 150.60 | 152.85 | 150.60 | 4000 | 2.41% |
| 10 Sep 2025 | 149.20 | 151.05 | 152.00 | 148.20 | 12500 | -1.22% |
| 09 Sep 2025 | 151.05 | 154.20 | 157.75 | 150.00 | 20500 | -2.01% |
| 08 Sep 2025 | 154.15 | 157.00 | 160.00 | 154.15 | 11000 | -3.96% |
| 05 Sep 2025 | 160.50 | 160.00 | 161.75 | 160.00 | 2000 | 0.12% |
| 04 Sep 2025 | 160.30 | 155.00 | 162.90 | 152.10 | 8000 | 3.49% |
| 03 Sep 2025 | 154.90 | 157.00 | 157.00 | 154.90 | 5500 | -1.18% |
| 02 Sep 2025 | 156.75 | 159.45 | 159.95 | 154.55 | 6000 | -1.69% |
| 01 Sep 2025 | 159.45 | 157.10 | 159.50 | 156.15 | 7000 | 1.59% |
| 29 Aug 2025 | 156.95 | 157.45 | 157.45 | 153.00 | 3500 | 3.19% |
| 28 Aug 2025 | 152.10 | 155.50 | 158.00 | 152.10 | 6000 | -2.19% |
| 26 Aug 2025 | 155.50 | 157.75 | 157.75 | 154.00 | 4000 | -1.55% |
| 25 Aug 2025 | 157.95 | 157.00 | 158.00 | 151.60 | 13000 | 0.41% |
| 22 Aug 2025 | 157.30 | 157.60 | 157.95 | 155.25 | 4000 | -0.19% |
| 21 Aug 2025 | 157.60 | 157.10 | 158.00 | 154.00 | 20000 | -0.32% |
| 20 Aug 2025 | 158.10 | 160.50 | 162.00 | 158.00 | 8500 | -0.69% |
| 19 Aug 2025 | 159.20 | 160.00 | 162.50 | 159.20 | 4500 | 0.38% |
| 18 Aug 2025 | 158.60 | 160.00 | 163.00 | 156.60 | 16000 | -0.88% |
| 14 Aug 2025 | 160.00 | 162.50 | 164.00 | 159.50 | 14500 | -2.56% |
| 13 Aug 2025 | 164.20 | 168.00 | 168.00 | 164.00 | 20500 | -2.06% |
| 12 Aug 2025 | 167.65 | 177.50 | 178.50 | 166.30 | 12000 | -6.73% |
| 11 Aug 2025 | 179.75 | 170.00 | 180.00 | 170.00 | 13500 | 4.51% |
| 08 Aug 2025 | 172.00 | 171.95 | 175.00 | 171.95 | 4500 | 4.24% |
| 07 Aug 2025 | 165.00 | 158.55 | 165.00 | 158.00 | 18000 | -0.30% |
| 06 Aug 2025 | 165.50 | 171.00 | 171.00 | 165.00 | 7500 | -3.22% |
| 05 Aug 2025 | 171.00 | 176.00 | 176.00 | 171.00 | 5500 | -2.84% |
| 04 Aug 2025 | 176.00 | 165.00 | 178.95 | 165.00 | 11000 | 2.98% |
| 01 Aug 2025 | 170.90 | 168.45 | 174.00 | 168.45 | 11500 | 0.44% |
| 31 Jul 2025 | 170.15 | 170.00 | 173.55 | 165.65 | 3500 | 0.09% |
| 30 Jul 2025 | 170.00 | 171.00 | 176.00 | 169.30 | 19500 | -1.16% |
| 29 Jul 2025 | 172.00 | 171.00 | 172.00 | 170.00 | 3000 | 0.58% |
| 28 Jul 2025 | 171.00 | 177.00 | 181.00 | 171.00 | 6500 | -2.43% |
| 25 Jul 2025 | 175.25 | 177.05 | 183.50 | 174.00 | 17500 | -3.18% |
| 24 Jul 2025 | 181.00 | 195.00 | 195.00 | 178.05 | 23500 | 2.64% |
| 23 Jul 2025 | 176.35 | 184.70 | 184.70 | 175.00 | 3500 | -4.52% |
| 22 Jul 2025 | 184.70 | 184.75 | 194.00 | 175.00 | 40000 | -0.03% |
| 21 Jul 2025 | 184.75 | 162.90 | 193.00 | 162.00 | 87000 | 14.86% |
| 18 Jul 2025 | 160.85 | 157.95 | 167.00 | 157.00 | 27500 | 3.44% |
| 17 Jul 2025 | 155.50 | 148.00 | 159.75 | 148.00 | 22500 | 5.71% |
| 16 Jul 2025 | 147.10 | 149.50 | 150.00 | 145.55 | 13000 | -0.54% |
| 15 Jul 2025 | 147.90 | 148.50 | 150.00 | 145.00 | 61500 | -0.47% |
| 14 Jul 2025 | 148.60 | 153.00 | 153.00 | 148.00 | 6500 | -2.08% |
| 11 Jul 2025 | 151.75 | 151.50 | 152.95 | 148.55 | 3500 | 0.17% |
| 10 Jul 2025 | 151.50 | 147.50 | 151.95 | 143.00 | 22000 | 1.03% |
| 09 Jul 2025 | 149.95 | 150.00 | 150.00 | 147.25 | 5500 | -0.37% |
| 08 Jul 2025 | 150.50 | 147.50 | 150.50 | 147.05 | 5000 | 0.30% |
| 07 Jul 2025 | 150.05 | 148.00 | 155.95 | 145.35 | 11500 | 0.03% |
| 04 Jul 2025 | 150.00 | 150.00 | 152.50 | 150.00 | 4000 | 1.35% |
| 03 Jul 2025 | 148.00 | 147.10 | 149.00 | 145.20 | 8500 | -0.24% |
| 02 Jul 2025 | 148.35 | 151.00 | 152.00 | 148.30 | 4500 | 0.20% |
| 01 Jul 2025 | 148.05 | 154.00 | 154.00 | 145.05 | 22500 | -4.33% |
| 30 Jun 2025 | 154.75 | 148.55 | 157.00 | 140.00 | 21000 | 4.28% |
| 27 Jun 2025 | 148.40 | 150.00 | 150.00 | 147.00 | 10000 | 0.27% |
| 26 Jun 2025 | 148.00 | 151.20 | 151.20 | 147.00 | 13000 | -0.50% |
| 25 Jun 2025 | 148.75 | 159.95 | 160.00 | 148.00 | 61000 | -5.82% |
| 24 Jun 2025 | 157.95 | 156.00 | 159.90 | 155.00 | 12000 | 1.25% |
| 23 Jun 2025 | 156.00 | 152.00 | 156.00 | 152.00 | 6000 | 2.60% |
| 20 Jun 2025 | 152.05 | 150.20 | 154.50 | 142.00 | 29000 | 0.66% |
| 19 Jun 2025 | 151.05 | 155.00 | 159.40 | 151.00 | 12500 | -1.92% |
| 18 Jun 2025 | 154.00 | 158.00 | 162.95 | 154.00 | 22000 | -2.90% |
| 17 Jun 2025 | 158.60 | 165.00 | 165.00 | 158.00 | 23000 | -3.88% |
| 16 Jun 2025 | 165.00 | 164.00 | 165.00 | 156.00 | 21000 | 0.03% |
| 13 Jun 2025 | 164.95 | 164.50 | 165.10 | 162.00 | 10000 | -1.58% |
| 12 Jun 2025 | 167.60 | 169.50 | 169.50 | 167.00 | 16000 | -1.70% |
| 11 Jun 2025 | 170.50 | 175.00 | 175.00 | 165.05 | 16000 | -0.35% |
| 10 Jun 2025 | 171.10 | 171.00 | 179.00 | 166.10 | 20500 | 3.07% |
| 09 Jun 2025 | 166.00 | 165.00 | 168.00 | 165.00 | 7500 | 2.98% |
| 06 Jun 2025 | 161.20 | 165.00 | 165.00 | 160.50 | 5500 | -2.75% |
| 05 Jun 2025 | 165.75 | 161.00 | 166.00 | 160.00 | 15500 | 4.05% |
| 04 Jun 2025 | 159.30 | 170.00 | 170.00 | 156.80 | 68000 | -7.19% |
| 03 Jun 2025 | 171.65 | 185.00 | 185.00 | 170.05 | 49500 | -7.27% |
| 02 Jun 2025 | 185.10 | 185.10 | 192.50 | 185.10 | 54500 | -9.99% |
| 30 May 2025 | 205.65 | 211.00 | 211.00 | 200.00 | 8500 | 2.72% |
| 29 May 2025 | 200.20 | 197.90 | 201.00 | 196.00 | 5500 | 5.37% |
| 28 May 2025 | 190.00 | 193.80 | 193.80 | 190.00 | 14000 | 1.60% |
| 27 May 2025 | 187.00 | 178.95 | 187.50 | 178.95 | 6500 | 6.19% |
| 26 May 2025 | 176.10 | 180.00 | 180.00 | 173.00 | 7000 | -2.17% |
| 23 May 2025 | 180.00 | 180.00 | 180.00 | 175.00 | 6000 | -1.50% |
| 22 May 2025 | 182.75 | 190.00 | 190.00 | 180.00 | 17500 | -5.80% |
| 21 May 2025 | 194.00 | 190.00 | 194.00 | 190.00 | 4500 | 2.11% |
| 20 May 2025 | 190.00 | 200.00 | 200.00 | 190.00 | 1500 | -3.55% |
| 19 May 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 500 | -3.43% |
| 16 May 2025 | 204.00 | 205.75 | 205.75 | 204.00 | 2500 | -0.85% |
| 15 May 2025 | 205.75 | 195.00 | 208.00 | 195.00 | 10500 | -1.08% |
| 14 May 2025 | 208.00 | 204.65 | 208.00 | 204.65 | 8500 | 2.64% |
| 13 May 2025 | 202.65 | 204.00 | 204.00 | 196.00 | 3500 | -0.83% |
| 12 May 2025 | 204.35 | 210.00 | 210.00 | 202.50 | 5500 | 2.87% |
| 09 May 2025 | 198.65 | 198.00 | 198.65 | 198.00 | 7500 | -0.18% |
| 08 May 2025 | 199.00 | 201.00 | 216.00 | 199.00 | 5000 | 1.07% |
| 07 May 2025 | 196.90 | 184.60 | 196.90 | 184.60 | 12000 | 1.70% |
| 06 May 2025 | 193.60 | 185.15 | 193.60 | 185.00 | 5000 | -1.73% |
| 05 May 2025 | 197.00 | 194.85 | 197.00 | 194.85 | 1000 | 1.10% |
| 02 May 2025 | 194.85 | 200.05 | 200.05 | 193.50 | 6000 | -4.13% |
| 30 Apr 2025 | 203.25 | 186.00 | 212.00 | 186.00 | 20500 | 4.80% |
| 29 Apr 2025 | 193.95 | 191.10 | 198.00 | 180.00 | 13500 | -0.21% |
| 28 Apr 2025 | 194.35 | 195.80 | 198.00 | 191.10 | 10500 | -0.79% |
| 25 Apr 2025 | 195.90 | 201.05 | 206.00 | 189.00 | 10000 | -2.03% |
| 24 Apr 2025 | 199.95 | 207.00 | 210.00 | 199.90 | 19000 | -0.45% |
| 23 Apr 2025 | 200.85 | 192.00 | 201.30 | 185.00 | 49000 | 9.75% |
| 22 Apr 2025 | 183.00 | 176.00 | 184.00 | 176.00 | 11000 | 4.21% |
| 21 Apr 2025 | 175.60 | 178.25 | 181.00 | 174.00 | 11000 | -1.49% |
| 17 Apr 2025 | 178.25 | 178.10 | 185.00 | 178.00 | 8000 | -1.57% |
| 16 Apr 2025 | 181.10 | 178.00 | 185.00 | 178.00 | 5000 | 1.74% |
| 15 Apr 2025 | 178.00 | 178.20 | 181.00 | 178.00 | 9500 | -0.11% |
| 11 Apr 2025 | 178.20 | 169.90 | 179.30 | 169.90 | 7000 | 9.33% |
| 09 Apr 2025 | 163.00 | 162.95 | 163.00 | 160.95 | 3500 | 0.03% |
| 08 Apr 2025 | 162.95 | 159.50 | 163.00 | 156.70 | 6000 | 3.99% |
| 07 Apr 2025 | 156.70 | 160.00 | 163.50 | 155.75 | 17500 | -9.42% |
| 04 Apr 2025 | 173.00 | 174.60 | 177.80 | 173.00 | 7000 | -0.57% |
| 03 Apr 2025 | 174.00 | 168.00 | 174.00 | 168.00 | 10500 | 4.66% |
| 02 Apr 2025 | 166.25 | 160.00 | 166.25 | 160.00 | 5500 | 4.99% |
| 01 Apr 2025 | 158.35 | 158.10 | 158.35 | 158.10 | 2500 | 4.97% |
| 28 Mar 2025 | 150.85 | 152.30 | 154.00 | 149.00 | 34000 | -3.76% |
| 27 Mar 2025 | 156.75 | 160.00 | 162.90 | 156.70 | 23500 | -4.97% |
| 26 Mar 2025 | 164.95 | 171.00 | 171.00 | 164.05 | 18500 | -2.40% |
| 25 Mar 2025 | 169.00 | 167.55 | 170.90 | 164.00 | 24500 | 0.87% |
| 24 Mar 2025 | 167.55 | 165.00 | 172.95 | 163.00 | 34000 | -0.68% |
| 21 Mar 2025 | 168.70 | 172.55 | 179.80 | 166.10 | 21500 | -2.23% |
| 20 Mar 2025 | 172.55 | 185.35 | 185.35 | 172.55 | 14000 | -2.27% |
| 19 Mar 2025 | 176.55 | 180.00 | 180.00 | 174.00 | 47000 | -1.48% |
| 18 Mar 2025 | 179.20 | 165.05 | 179.20 | 164.00 | 22000 | 4.98% |
| 17 Mar 2025 | 170.70 | 178.50 | 178.50 | 170.00 | 17500 | 0.41% |
| 13 Mar 2025 | 170.00 | 163.00 | 170.00 | 160.00 | 12000 | 4.94% |
| 12 Mar 2025 | 162.00 | 159.25 | 164.00 | 153.50 | 23500 | 1.73% |
| 11 Mar 2025 | 159.25 | 150.55 | 165.30 | 150.30 | 14500 | 1.11% |
| 10 Mar 2025 | 157.50 | 155.95 | 161.55 | 150.20 | 29500 | 2.34% |
| 07 Mar 2025 | 153.90 | 157.00 | 158.95 | 146.05 | 30000 | 0.39% |
| 06 Mar 2025 | 153.30 | 149.90 | 153.50 | 149.90 | 8000 | 4.86% |
| 05 Mar 2025 | 146.20 | 138.50 | 146.20 | 138.50 | 9500 | 4.99% |
| 04 Mar 2025 | 139.25 | 145.00 | 145.00 | 138.00 | 9500 | -3.30% |
| 03 Mar 2025 | 144.00 | 145.00 | 145.00 | 138.10 | 33000 | -0.93% |
| 28 Feb 2025 | 145.35 | 146.00 | 153.00 | 145.35 | 8500 | -5.00% |
| 27 Feb 2025 | 153.00 | 158.00 | 158.00 | 153.00 | 9500 | -5.00% |
| 25 Feb 2025 | 161.05 | 165.00 | 170.00 | 161.05 | 4000 | -3.53% |
| 24 Feb 2025 | 166.95 | 153.10 | 167.85 | 153.10 | 8500 | 4.38% |
| 21 Feb 2025 | 159.95 | 159.90 | 161.15 | 152.05 | 16000 | 4.20% |
| 20 Feb 2025 | 153.50 | 150.00 | 155.40 | 150.00 | 11500 | 3.72% |
| 19 Feb 2025 | 148.00 | 142.00 | 148.05 | 141.00 | 26000 | 4.96% |
| 18 Feb 2025 | 141.00 | 146.00 | 146.00 | 140.00 | 9500 | -6.44% |
| 17 Feb 2025 | 150.70 | 157.40 | 157.40 | 145.90 | 26500 | -4.26% |
| 14 Feb 2025 | 157.40 | 170.00 | 170.00 | 151.55 | 6000 | -2.87% |
| 13 Feb 2025 | 162.05 | 157.50 | 164.00 | 157.50 | 4500 | 0.28% |
| 12 Feb 2025 | 161.60 | 162.10 | 164.65 | 147.15 | 50000 | -1.16% |
| 11 Feb 2025 | 163.50 | 179.85 | 181.00 | 162.00 | 16500 | -9.09% |
| 10 Feb 2025 | 179.85 | 197.00 | 197.00 | 177.40 | 9000 | -8.71% |
| 07 Feb 2025 | 197.00 | 202.00 | 207.00 | 192.05 | 3500 | -2.48% |
| 06 Feb 2025 | 202.00 | 201.95 | 202.00 | 199.00 | 6500 | 0.02% |
| 05 Feb 2025 | 201.95 | 198.50 | 201.95 | 195.50 | 8500 | 4.69% |
| 04 Feb 2025 | 192.90 | 189.40 | 198.85 | 189.00 | 21500 | 1.85% |
| 03 Feb 2025 | 189.40 | 199.35 | 199.35 | 189.40 | 4500 | -4.99% |
| 01 Feb 2025 | 199.35 | 199.00 | 201.75 | 199.00 | 20500 | 3.75% |
| 31 Jan 2025 | 192.15 | 192.00 | 192.15 | 190.95 | 12500 | 5.00% |
| 30 Jan 2025 | 183.00 | 173.00 | 183.00 | 173.00 | 7500 | 4.99% |
| 29 Jan 2025 | 174.30 | 173.95 | 174.30 | 173.95 | 18500 | 5.00% |
| 28 Jan 2025 | 166.00 | 165.00 | 171.00 | 162.25 | 28500 | -2.78% |
| 27 Jan 2025 | 170.75 | 170.15 | 173.00 | 169.70 | 34000 | -4.40% |
| 24 Jan 2025 | 178.60 | 183.00 | 183.50 | 178.60 | 28500 | -5.00% |
| 23 Jan 2025 | 188.00 | 190.00 | 190.00 | 185.00 | 9500 | -2.08% |
| 22 Jan 2025 | 192.00 | 194.00 | 195.00 | 192.00 | 11000 | -5.00% |
| 21 Jan 2025 | 202.10 | 200.00 | 205.00 | 198.50 | 11000 | 1.05% |
| 20 Jan 2025 | 200.00 | 194.50 | 200.75 | 187.00 | 21000 | 4.60% |
| 17 Jan 2025 | 191.20 | 191.95 | 194.00 | 190.10 | 17500 | -0.29% |
| 16 Jan 2025 | 191.75 | 188.00 | 192.00 | 188.00 | 6000 | 2.54% |
| 15 Jan 2025 | 187.00 | 191.55 | 191.55 | 184.00 | 16500 | -2.38% |
| 14 Jan 2025 | 191.55 | 194.00 | 194.00 | 191.55 | 45500 | -4.99% |
| 13 Jan 2025 | 201.60 | 215.00 | 215.00 | 201.60 | 28500 | -5.00% |
| 10 Jan 2025 | 212.20 | 209.00 | 215.00 | 203.80 | 20000 | 1.36% |
| 09 Jan 2025 | 209.35 | 220.00 | 220.30 | 209.35 | 20000 | -4.99% |
| 08 Jan 2025 | 220.35 | 217.00 | 223.00 | 216.90 | 10500 | 3.28% |
| 07 Jan 2025 | 213.35 | 207.00 | 217.00 | 207.00 | 7500 | 1.96% |
| 06 Jan 2025 | 209.25 | 213.15 | 216.00 | 207.00 | 20000 | -1.83% |
| 03 Jan 2025 | 213.15 | 215.50 | 215.50 | 204.75 | 34000 | -1.07% |
| 02 Jan 2025 | 215.45 | 228.00 | 228.00 | 215.45 | 6500 | -1.60% |
| 01 Jan 2025 | 218.95 | 217.05 | 221.40 | 209.00 | 7000 | 0.88% |
| 31 Dec 2024 | 217.05 | 223.00 | 224.00 | 213.75 | 44500 | -3.53% |
| 30 Dec 2024 | 225.00 | 227.00 | 229.00 | 225.00 | 11500 | 0.49% |
| 27 Dec 2024 | 223.90 | 235.00 | 235.00 | 221.60 | 23500 | -4.01% |
| 26 Dec 2024 | 233.25 | 220.00 | 235.00 | 213.50 | 29000 | 4.04% |
| 24 Dec 2024 | 224.20 | 231.00 | 231.00 | 223.50 | 7000 | -2.88% |
| 23 Dec 2024 | 230.85 | 248.30 | 248.30 | 230.85 | 39000 | -5.00% |
| 20 Dec 2024 | 243.00 | 248.00 | 248.00 | 243.00 | 7500 | -0.18% |
| 19 Dec 2024 | 243.45 | 243.30 | 243.45 | 243.00 | 32000 | 1.99% |
| 18 Dec 2024 | 238.70 | 238.85 | 238.85 | 238.70 | 4500 | 1.92% |
| 17 Dec 2024 | 234.20 | 234.00 | 234.20 | 234.00 | 5500 | 1.98% |
| 16 Dec 2024 | 229.65 | 226.10 | 229.65 | 226.10 | 7500 | 2.00% |
| 13 Dec 2024 | 225.15 | 224.90 | 225.15 | 224.90 | 5500 | -0.33% |
| 12 Dec 2024 | 225.90 | 230.30 | 231.00 | 225.70 | 18500 | -1.91% |
| 11 Dec 2024 | 230.30 | 234.90 | 234.90 | 230.30 | 13000 | -2.00% |
| 10 Dec 2024 | 235.00 | 238.00 | 238.00 | 235.00 | 5000 | -1.74% |
| 09 Dec 2024 | 239.15 | 243.50 | 243.50 | 239.15 | 14500 | -1.99% |
| 06 Dec 2024 | 244.00 | 242.00 | 246.00 | 242.00 | 10000 | 0.83% |
| 05 Dec 2024 | 242.00 | 242.00 | 242.35 | 242.00 | 18500 | 1.85% |
| 04 Dec 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 3500 | 2.00% |
| 03 Dec 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 1000 | 1.99% |
| 02 Dec 2024 | 228.40 | 226.90 | 228.45 | 226.90 | 12000 | 1.96% |
| 29 Nov 2024 | 224.00 | 223.00 | 224.00 | 223.00 | 5500 | 0.45% |
| 28 Nov 2024 | 223.00 | 219.00 | 223.00 | 219.00 | 7000 | 1.27% |
| 27 Nov 2024 | 220.20 | 218.80 | 220.20 | 217.50 | 19500 | 0.55% |
| 26 Nov 2024 | 219.00 | 219.00 | 220.00 | 216.60 | 18000 | -0.45% |
| 25 Nov 2024 | 220.00 | 215.35 | 221.95 | 215.35 | 30000 | 0.94% |
| 22 Nov 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 3500 | -2.00% |
| 21 Nov 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 2000 | -1.98% |
| 19 Nov 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 7000 | -1.99% |
| 18 Nov 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 8000 | -1.99% |
| 14 Nov 2024 | 236.20 | 237.00 | 237.00 | 236.20 | 4000 | -1.99% |
| 13 Nov 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 12000 | -1.99% |
| 12 Nov 2024 | 245.90 | 256.00 | 258.15 | 236.00 | 94500 | -0.06% |
| 11 Nov 2024 | 246.05 | 246.00 | 255.50 | 231.95 | 69500 | 0.78% |
| 08 Nov 2024 | 244.15 | 244.15 | 244.15 | 235.05 | 90000 | 4.99% |
| 07 Nov 2024 | 232.55 | 225.00 | 232.55 | 225.00 | 23000 | 4.99% |
| 06 Nov 2024 | 221.50 | 209.00 | 221.55 | 209.00 | 50000 | 4.98% |
| 05 Nov 2024 | 211.00 | 210.90 | 215.10 | 196.00 | 80000 | 2.98% |
| 04 Nov 2024 | 204.90 | 216.00 | 216.00 | 204.90 | 92500 | -4.98% |
| 01 Nov 2024 | 215.65 | 212.00 | 225.00 | 212.00 | 26500 | -0.16% |
| 31 Oct 2024 | 216.00 | 215.00 | 220.00 | 210.00 | 43000 | 0.37% |
| 30 Oct 2024 | 215.20 | 200.35 | 216.65 | 196.15 | 260500 | 4.24% |
| 29 Oct 2024 | 206.45 | 206.45 | 206.45 | 206.45 | 34500 | -4.99% |
| 28 Oct 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 19500 | -4.98% |
| 25 Oct 2024 | 228.70 | 228.70 | 234.95 | 228.70 | 187500 | -4.99% |
| 24 Oct 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 194500 | -4.99% |
| 23 Oct 2024 | 253.35 | 253.35 | 253.35 | 253.35 | 30000 | -4.99% |
| 22 Oct 2024 | 266.65 | 266.65 | 266.65 | 266.65 | 72500 | -4.99% |
| 21 Oct 2024 | 280.65 | 280.65 | 280.65 | 280.65 | 21500 | -4.99% |
| 18 Oct 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 89500 | -5.00% |
| 17 Oct 2024 | 310.95 | 310.95 | 310.95 | 310.95 | 48500 | -5.00% |
| 16 Oct 2024 | 327.30 | 296.20 | 327.30 | 296.20 | 30000 | 4.99% |
| 15 Oct 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 11500 | -5.00% |
| 14 Oct 2024 | 328.15 | 328.50 | 335.00 | 328.15 | 27000 | -4.99% |
| 11 Oct 2024 | 345.40 | 351.00 | 351.00 | 345.40 | 5500 | -4.99% |
| 10 Oct 2024 | 363.55 | 368.90 | 368.90 | 360.00 | 21000 | 3.47% |
| 09 Oct 2024 | 351.35 | 348.95 | 351.35 | 341.00 | 27000 | 4.99% |
| 08 Oct 2024 | 334.65 | 346.90 | 346.90 | 331.30 | 23000 | -2.72% |
| 07 Oct 2024 | 344.00 | 349.80 | 358.20 | 321.35 | 121500 | 5.63% |
| 04 Oct 2024 | 325.65 | 325.65 | 325.65 | 325.00 | 43000 | 10.00% |
| 03 Oct 2024 | 296.05 | 282.60 | 296.05 | 281.00 | 58000 | 9.99% |
| 01 Oct 2024 | 269.15 | 271.20 | 273.00 | 268.05 | 3000 | -2.30% |
| 30 Sep 2024 | 275.50 | 266.10 | 276.00 | 258.00 | 10500 | 1.18% |
| 27 Sep 2024 | 272.30 | 272.10 | 278.90 | 271.00 | 10000 | 0.33% |
| 26 Sep 2024 | 271.40 | 269.25 | 276.00 | 269.05 | 13500 | -1.58% |
| 25 Sep 2024 | 275.75 | 290.00 | 290.00 | 268.00 | 19000 | -4.75% |
| 24 Sep 2024 | 289.50 | 275.00 | 297.95 | 275.00 | 13000 | 6.63% |
| 23 Sep 2024 | 271.50 | 272.00 | 272.10 | 270.90 | 5000 | 2.36% |
| 20 Sep 2024 | 265.25 | 263.00 | 270.00 | 260.10 | 4000 | 2.61% |
| 19 Sep 2024 | 258.50 | 265.00 | 269.00 | 256.55 | 5000 | -2.82% |
| 18 Sep 2024 | 266.00 | 271.00 | 271.00 | 263.00 | 5000 | -2.04% |
| 17 Sep 2024 | 271.55 | 258.50 | 274.00 | 252.00 | 10500 | 4.72% |
| 16 Sep 2024 | 259.30 | 271.30 | 271.30 | 256.50 | 8500 | -4.42% |
| 13 Sep 2024 | 271.30 | 281.00 | 281.00 | 269.00 | 8000 | -2.69% |
| 12 Sep 2024 | 278.80 | 292.00 | 292.00 | 274.00 | 8000 | 0.29% |
| 11 Sep 2024 | 278.00 | 287.10 | 287.10 | 272.00 | 15500 | -3.09% |
| 10 Sep 2024 | 286.85 | 307.00 | 307.00 | 281.10 | 17500 | -6.50% |
| 09 Sep 2024 | 306.80 | 309.00 | 314.00 | 296.00 | 25500 | 1.27% |
| 06 Sep 2024 | 302.95 | 302.00 | 304.80 | 282.50 | 197000 | 2.80% |
| 05 Sep 2024 | 294.70 | 315.00 | 315.00 | 287.00 | 19000 | -0.46% |
| 04 Sep 2024 | 296.05 | 310.00 | 315.70 | 287.00 | 57000 | -3.92% |
| 03 Sep 2024 | 308.12 | 308.35 | 310.06 | 300.16 | 35500 | 1.59% |
| 02 Sep 2024 | 303.29 | 299.20 | 316.59 | 295.47 | 42000 | 0.36% |
| 30 Aug 2024 | 302.19 | 287.18 | 306.51 | 279.27 | 61500 | 8.15% |
| 29 Aug 2024 | 279.41 | 291.79 | 291.79 | 276.14 | 8000 | -1.44% |
| 28 Aug 2024 | 283.50 | 294.50 | 294.50 | 276.14 | 14000 | -1.49% |
| 27 Aug 2024 | 287.78 | 295.47 | 295.47 | 286.26 | 19500 | 2.39% |
| 26 Aug 2024 | 281.06 | 268.77 | 283.50 | 268.77 | 33500 | 4.57% |
| 23 Aug 2024 | 268.77 | 269.23 | 269.23 | 265.09 | 2500 | -0.34% |
| 22 Aug 2024 | 269.69 | 267.03 | 269.69 | 257.73 | 5000 | 0.96% |
| 21 Aug 2024 | 267.12 | 249.44 | 275.22 | 249.44 | 13500 | 2.09% |
| 20 Aug 2024 | 261.64 | 271.54 | 271.54 | 261.41 | 3000 | 1.43% |
| 19 Aug 2024 | 257.96 | 267.35 | 267.35 | 249.44 | 5500 | -3.51% |
| 16 Aug 2024 | 267.35 | 274.30 | 274.30 | 262.33 | 4000 | -0.61% |
| 14 Aug 2024 | 269.00 | 275.13 | 279.73 | 266.93 | 17500 | -0.73% |
| 13 Aug 2024 | 270.98 | 275.77 | 275.77 | 266.93 | 12500 | 3.51% |
| 12 Aug 2024 | 261.78 | 246.68 | 262.29 | 246.68 | 24500 | 6.90% |
| 09 Aug 2024 | 244.89 | 243.46 | 244.89 | 236.10 | 3000 | 0.59% |
| 08 Aug 2024 | 243.46 | 240.24 | 247.60 | 238.91 | 12000 | -1.49% |
| 07 Aug 2024 | 247.14 | 252.21 | 252.21 | 240.24 | 11500 | 3.31% |
| 06 Aug 2024 | 239.23 | 243.00 | 243.00 | 235.73 | 7000 | 2.81% |
| 05 Aug 2024 | 232.69 | 234.72 | 238.40 | 226.89 | 26000 | -2.02% |
| 02 Aug 2024 | 237.48 | 239.78 | 245.76 | 236.10 | 32500 | -4.44% |
| 01 Aug 2024 | 248.52 | 245.76 | 248.52 | 239.32 | 8000 | 0.97% |
| 31 Jul 2024 | 246.13 | 252.44 | 252.44 | 243.92 | 15500 | -2.92% |
| 30 Jul 2024 | 253.54 | 268.77 | 268.77 | 250.96 | 34000 | -4.02% |
| 29 Jul 2024 | 264.17 | 260.03 | 266.93 | 260.03 | 4000 | -0.37% |
| 26 Jul 2024 | 265.14 | 271.35 | 277.93 | 262.42 | 12000 | -2.29% |
| 25 Jul 2024 | 271.35 | 273.38 | 273.38 | 266.93 | 16500 | 2.91% |
| 24 Jul 2024 | 263.67 | 266.89 | 268.50 | 258.65 | 18000 | 2.88% |
| 23 Jul 2024 | 256.30 | 248.52 | 258.93 | 238.49 | 37000 | 2.52% |
| 22 Jul 2024 | 250.00 | 251.19 | 251.29 | 239.32 | 28500 | 1.92% |
| 19 Jul 2024 | 245.30 | 244.84 | 253.03 | 229.98 | 28500 | 1.33% |
| 18 Jul 2024 | 242.08 | 245.76 | 245.76 | 234.90 | 10500 | -0.92% |
| 16 Jul 2024 | 244.34 | 245.76 | 248.34 | 240.98 | 10000 | 2.10% |
| 15 Jul 2024 | 239.32 | 242.54 | 243.46 | 237.02 | 3500 | -0.19% |
| 12 Jul 2024 | 239.78 | 239.27 | 243.92 | 237.48 | 19000 | 1.01% |
| 11 Jul 2024 | 237.39 | 237.43 | 238.40 | 234.76 | 6500 | 2.16% |
| 10 Jul 2024 | 232.37 | 233.80 | 240.98 | 230.12 | 16000 | -1.77% |
| 09 Jul 2024 | 236.56 | 233.34 | 239.32 | 228.27 | 13500 | 1.22% |
| 08 Jul 2024 | 233.70 | 243.92 | 243.92 | 229.19 | 27000 | -3.13% |
| 05 Jul 2024 | 241.25 | 243.00 | 243.92 | 232.88 | 21000 | -0.23% |
| 04 Jul 2024 | 241.80 | 242.08 | 246.68 | 239.32 | 11000 | 0.02% |
| 03 Jul 2024 | 241.76 | 245.76 | 245.76 | 238.40 | 9500 | 0.38% |
| 02 Jul 2024 | 240.84 | 246.64 | 246.64 | 239.32 | 6500 | 0.38% |
| 01 Jul 2024 | 239.92 | 240.24 | 247.60 | 239.32 | 19000 | -2.14% |
| 28 Jun 2024 | 245.16 | 251.29 | 251.29 | 237.48 | 9000 | -0.21% |
| 27 Jun 2024 | 245.67 | 253.86 | 253.86 | 241.16 | 8500 | -0.04% |
| 26 Jun 2024 | 245.76 | 241.21 | 253.08 | 237.39 | 17000 | -0.37% |
| 25 Jun 2024 | 246.68 | 242.50 | 249.90 | 242.50 | 13000 | 1.72% |
| 24 Jun 2024 | 242.50 | 234.72 | 243.92 | 234.72 | 34500 | 2.63% |
| 21 Jun 2024 | 236.28 | 244.57 | 244.57 | 230.12 | 24500 | 0.25% |
| 20 Jun 2024 | 235.68 | 225.37 | 239.32 | 225.37 | 35000 | 3.39% |
| 19 Jun 2024 | 227.95 | 233.80 | 236.56 | 224.59 | 67500 | -3.58% |
| 18 Jun 2024 | 236.42 | 248.52 | 255.89 | 236.42 | 52500 | -4.99% |
| 14 Jun 2024 | 248.85 | 267.85 | 267.85 | 246.91 | 36500 | -4.25% |
| 13 Jun 2024 | 259.89 | 265.09 | 266.93 | 256.67 | 6000 | -0.58% |
| 12 Jun 2024 | 261.41 | 254.60 | 265.09 | 254.60 | 10000 | 2.69% |
| 11 Jun 2024 | 254.55 | 255.98 | 260.49 | 252.30 | 52000 | -4.14% |
| 10 Jun 2024 | 265.55 | 273.38 | 273.38 | 265.55 | 27000 | -4.99% |
| 07 Jun 2024 | 279.50 | 280.74 | 282.12 | 267.85 | 21500 | 3.28% |
| 06 Jun 2024 | 270.62 | 262.33 | 270.94 | 262.33 | 38000 | 4.87% |
| 05 Jun 2024 | 258.05 | 237.48 | 258.10 | 233.52 | 37500 | 4.98% |
| 04 Jun 2024 | 245.81 | 247.19 | 248.11 | 245.81 | 14500 | -5.00% |
| 03 Jun 2024 | 258.74 | 260.58 | 269.37 | 257.64 | 34500 | -4.58% |
| 31 May 2024 | 271.17 | 281.94 | 283.50 | 268.77 | 16000 | -2.46% |
| 30 May 2024 | 278.02 | 277.10 | 289.02 | 272.92 | 84500 | -3.22% |
| 29 May 2024 | 287.28 | 303.71 | 312.96 | 286.68 | 39500 | -4.79% |
| 28 May 2024 | 301.73 | 297.22 | 301.73 | 278.90 | 37000 | 5.00% |
| 27 May 2024 | 287.37 | 287.05 | 287.37 | 287.05 | 22000 | 4.99% |
| 24 May 2024 | 273.70 | 278.72 | 278.72 | 264.36 | 18000 | 3.10% |
| 23 May 2024 | 265.46 | 259.57 | 265.46 | 259.57 | 6500 | 4.99% |
| 22 May 2024 | 252.85 | 261.41 | 270.52 | 249.21 | 78500 | -3.61% |
| 21 May 2024 | 262.33 | 280.74 | 289.02 | 262.33 | 41500 | -5.00% |
| 18 May 2024 | 276.14 | 276.23 | 278.90 | 274.30 | 2500 | -0.03% |
| 17 May 2024 | 276.23 | 276.14 | 285.80 | 276.14 | 12000 | -0.52% |
| 16 May 2024 | 277.66 | 283.32 | 289.48 | 269.19 | 74500 | -2.00% |
| 15 May 2024 | 283.32 | 293.67 | 293.67 | 283.32 | 36500 | -5.00% |
| 14 May 2024 | 298.23 | 289.94 | 307.89 | 287.18 | 23500 | 0.40% |
| 13 May 2024 | 297.03 | 303.75 | 303.75 | 291.74 | 21500 | -3.27% |
| 10 May 2024 | 307.07 | 321.65 | 321.65 | 306.88 | 22000 | -4.94% |
| 09 May 2024 | 323.04 | 339.37 | 349.77 | 322.53 | 56000 | -4.85% |
| 08 May 2024 | 339.51 | 339.51 | 339.51 | 339.51 | 19000 | 4.99% |
| 07 May 2024 | 323.36 | 321.24 | 323.36 | 321.24 | 7000 | 4.99% |
| 06 May 2024 | 307.99 | 293.35 | 307.99 | 285.34 | 31000 | 4.99% |
| 03 May 2024 | 293.35 | 300.99 | 300.99 | 288.70 | 10500 | 1.76% |
| 02 May 2024 | 288.29 | 289.07 | 303.29 | 280.74 | 112000 | -0.25% |
| 30 Apr 2024 | 289.02 | 278.44 | 291.42 | 276.14 | 12000 | 0.54% |
| 29 Apr 2024 | 287.46 | 302.56 | 302.56 | 287.46 | 34000 | -4.99% |
| 26 Apr 2024 | 302.56 | 314.80 | 318.20 | 301.96 | 12000 | -4.01% |
| 25 Apr 2024 | 315.21 | 299.15 | 315.26 | 292.25 | 33000 | 2.84% |
| 24 Apr 2024 | 306.51 | 301.17 | 306.51 | 299.15 | 3000 | 1.77% |
| 23 Apr 2024 | 301.17 | 296.39 | 303.71 | 294.64 | 17000 | 3.28% |
| 22 Apr 2024 | 291.60 | 285.53 | 296.76 | 282.67 | 39000 | 2.92% |
| 19 Apr 2024 | 283.32 | 278.30 | 299.10 | 278.30 | 82000 | -8.36% |
| 18 Apr 2024 | 309.18 | 349.77 | 349.77 | 309.18 | 59000 | -10.00% |
| 16 Apr 2024 | 343.52 | 331.37 | 363.58 | 326.76 | 23000 | -0.20% |
| 15 Apr 2024 | 344.21 | 369.10 | 377.34 | 344.16 | 14000 | -9.98% |
| 12 Apr 2024 | 382.36 | 384.71 | 384.71 | 358.98 | 9000 | 5.43% |
| 10 Apr 2024 | 362.66 | 363.58 | 369.01 | 362.66 | 6000 | 0.18% |
| 09 Apr 2024 | 362.02 | 354.38 | 365.84 | 331.37 | 8000 | 1.60% |
| 08 Apr 2024 | 356.31 | 367.22 | 367.22 | 319.40 | 44000 | 5.64% |
| 05 Apr 2024 | 337.30 | 308.35 | 339.47 | 308.35 | 17000 | 7.81% |
| 04 Apr 2024 | 312.86 | 311.94 | 313.42 | 308.35 | 30000 | 4.79% |
| 03 Apr 2024 | 298.55 | 296.34 | 299.79 | 292.71 | 23000 | 4.55% |
| 02 Apr 2024 | 285.57 | 285.16 | 286.17 | 280.74 | 17000 | 4.11% |
| 01 Apr 2024 | 274.30 | 270.39 | 274.48 | 252.44 | 45000 | 4.93% |
| 28 Mar 2024 | 261.41 | 253.13 | 262.24 | 243.92 | 40000 | 3.73% |
| 27 Mar 2024 | 252.02 | 256.76 | 256.76 | 240.24 | 6000 | 2.16% |
| 22 Mar 2024 | 246.68 | 246.68 | 246.68 | 246.68 | 1000 | 0.00% |
| 21 Mar 2024 | 246.68 | 236.60 | 247.14 | 236.60 | 7000 | 1.51% |
| 20 Mar 2024 | 243.00 | 241.16 | 243.00 | 241.16 | 3000 | 0.09% |
| 19 Mar 2024 | 242.77 | 237.48 | 242.77 | 234.30 | 6000 | 1.11% |
| 18 Mar 2024 | 240.10 | 237.48 | 240.52 | 237.48 | 10000 | 1.50% |
| 15 Mar 2024 | 236.56 | 227.40 | 236.56 | 226.43 | 9000 | 1.88% |
| 14 Mar 2024 | 232.19 | 229.01 | 234.26 | 223.76 | 17000 | -0.55% |
| 13 Mar 2024 | 233.47 | 234.58 | 241.62 | 233.47 | 58000 | -5.00% |
| 12 Mar 2024 | 245.76 | 233.84 | 254.97 | 232.69 | 142000 | 0.34% |
| 11 Mar 2024 | 244.93 | 268.68 | 268.68 | 243.69 | 70000 | -4.51% |
| 07 Mar 2024 | 256.49 | 253.08 | 258.97 | 246.13 | 25000 | 3.47% |
| 06 Mar 2024 | 247.88 | 241.62 | 251.65 | 236.60 | 41000 | 3.40% |
| 05 Mar 2024 | 239.73 | 242.31 | 251.75 | 236.10 | 71000 | -3.54% |
| 04 Mar 2024 | 248.52 | 251.47 | 254.00 | 246.68 | 14000 | -4.15% |
| 02 Mar 2024 | 259.29 | 250.60 | 259.29 | 245.12 | 3000 | 1.73% |
| 01 Mar 2024 | 254.88 | 249.95 | 254.88 | 249.90 | 5000 | -0.72% |
| 29 Feb 2024 | 256.72 | 256.81 | 256.81 | 245.03 | 9000 | 0.87% |
| 28 Feb 2024 | 254.51 | 239.87 | 258.65 | 236.56 | 46000 | 3.31% |
| 27 Feb 2024 | 246.36 | 253.13 | 253.13 | 245.76 | 18000 | -1.47% |
| 26 Feb 2024 | 250.04 | 254.97 | 254.97 | 247.83 | 7000 | 0.66% |
| 23 Feb 2024 | 248.39 | 250.00 | 253.95 | 245.39 | 29000 | -1.80% |
| 22 Feb 2024 | 252.94 | 264.17 | 264.17 | 252.30 | 11000 | -2.21% |
| 21 Feb 2024 | 258.65 | 264.13 | 264.13 | 258.65 | 3000 | 0.68% |
| 20 Feb 2024 | 256.90 | 240.70 | 258.65 | 240.70 | 103000 | 3.45% |
| 19 Feb 2024 | 248.34 | 272.46 | 272.46 | 248.34 | 88000 | -5.00% |
| 16 Feb 2024 | 261.41 | 263.90 | 271.26 | 261.41 | 10000 | -2.31% |
| 15 Feb 2024 | 267.58 | 260.49 | 273.38 | 258.19 | 107000 | 0.03% |
| 14 Feb 2024 | 267.49 | 247.14 | 267.81 | 247.14 | 133000 | 4.87% |
| 13 Feb 2024 | 255.06 | 249.63 | 259.52 | 249.63 | 8000 | -1.89% |
| 12 Feb 2024 | 259.98 | 268.77 | 270.16 | 253.82 | 210000 | -2.69% |
| 09 Feb 2024 | 267.16 | 252.21 | 268.73 | 245.67 | 245000 | 3.35% |
| 08 Feb 2024 | 258.51 | 252.21 | 272.92 | 248.34 | 40000 | -1.11% |
| 07 Feb 2024 | 261.41 | 258.88 | 265.09 | 258.19 | 20000 | -2.07% |
| 06 Feb 2024 | 266.93 | 275.22 | 275.59 | 265.09 | 18000 | 1.70% |
| 05 Feb 2024 | 262.47 | 258.65 | 262.47 | 250.64 | 25000 | 4.99% |
| 02 Feb 2024 | 250.00 | 241.16 | 251.29 | 231.96 | 67000 | 4.46% |
| 01 Feb 2024 | 239.32 | 243.92 | 243.92 | 234.76 | 24000 | -2.11% |
| 31 Jan 2024 | 244.47 | 253.13 | 253.13 | 242.96 | 50000 | -4.39% |
| 30 Jan 2024 | 255.70 | 254.60 | 257.64 | 252.71 | 18000 | -3.88% |
| 29 Jan 2024 | 266.01 | 258.65 | 266.93 | 253.59 | 22000 | -0.34% |
| 25 Jan 2024 | 266.93 | 275.22 | 275.22 | 266.93 | 9000 | -3.01% |
| 24 Jan 2024 | 275.22 | 274.25 | 276.14 | 266.93 | 13000 | 4.49% |
| 23 Jan 2024 | 263.39 | 256.81 | 266.47 | 256.81 | 17000 | 2.60% |
| 20 Jan 2024 | 256.72 | 252.21 | 262.24 | 245.76 | 12000 | 1.79% |
| 19 Jan 2024 | 252.21 | 248.52 | 258.05 | 244.84 | 13000 | 2.62% |
| 18 Jan 2024 | 245.76 | 235.18 | 245.76 | 235.18 | 13000 | 4.69% |
| 17 Jan 2024 | 234.76 | 231.96 | 242.50 | 230.85 | 25000 | -3.39% |
| 16 Jan 2024 | 243.00 | 246.68 | 246.68 | 243.00 | 4000 | -0.74% |
| 15 Jan 2024 | 244.80 | 248.52 | 250.46 | 239.32 | 19000 | -1.50% |
| 12 Jan 2024 | 248.52 | 257.73 | 260.08 | 235.32 | 47000 | 0.33% |
| 11 Jan 2024 | 247.70 | 247.74 | 247.79 | 247.14 | 28000 | 4.95% |
| 10 Jan 2024 | 236.01 | 228.18 | 236.01 | 227.31 | 19000 | 5.00% |
| 09 Jan 2024 | 224.78 | 227.17 | 227.17 | 217.18 | 25000 | 3.30% |
| 08 Jan 2024 | 217.60 | 228.73 | 228.73 | 217.60 | 42000 | -4.98% |
| 05 Jan 2024 | 229.01 | 212.76 | 231.54 | 212.76 | 39000 | 8.79% |
| 04 Jan 2024 | 210.51 | 194.22 | 213.64 | 194.22 | 67000 | 8.39% |
| 03 Jan 2024 | 194.22 | 183.17 | 194.59 | 178.57 | 107000 | 9.78% |
| 02 Jan 2024 | 176.91 | 174.89 | 179.49 | 171.21 | 26000 | -0.42% |
| 01 Jan 2024 | 177.65 | 175.81 | 178.52 | 173.87 | 13000 | 2.17% |
| 29 Dec 2023 | 173.87 | 177.65 | 179.49 | 170.84 | 32000 | -1.10% |
| 28 Dec 2023 | 175.81 | 175.81 | 181.79 | 170.33 | 54000 | -1.92% |
| 27 Dec 2023 | 179.26 | 170.29 | 180.87 | 170.29 | 73000 | 9.01% |
| 26 Dec 2023 | 164.44 | 169.36 | 169.36 | 162.28 | 26000 | -2.91% |
| 22 Dec 2023 | 169.36 | 173.69 | 173.97 | 169.36 | 6000 | 0.27% |
| 21 Dec 2023 | 168.90 | 166.14 | 169.36 | 158.32 | 8000 | 0.69% |
| 20 Dec 2023 | 167.75 | 171.25 | 179.95 | 166.14 | 39000 | -2.57% |
| 19 Dec 2023 | 172.17 | 172.54 | 173.97 | 170.29 | 30000 | 0.29% |
| 18 Dec 2023 | 171.67 | 174.84 | 176.54 | 170.29 | 27000 | 0.70% |
| 15 Dec 2023 | 170.47 | 165.68 | 176.22 | 165.68 | 25000 | 0.93% |
| 14 Dec 2023 | 168.90 | 177.56 | 177.56 | 168.44 | 17000 | -2.40% |
| 13 Dec 2023 | 173.05 | 181.05 | 181.05 | 168.81 | 38000 | -1.62% |
| 12 Dec 2023 | 175.90 | 185.38 | 185.38 | 173.97 | 57000 | -3.34% |
| 11 Dec 2023 | 181.97 | 184.09 | 187.50 | 178.62 | 61000 | -1.15% |
| 08 Dec 2023 | 184.09 | 177.83 | 191.46 | 177.83 | 88000 | 3.57% |
| 07 Dec 2023 | 177.74 | 179.95 | 182.02 | 176.08 | 57000 | -2.35% |
| 06 Dec 2023 | 182.02 | 186.07 | 186.49 | 178.66 | 66000 | -2.92% |
| 05 Dec 2023 | 187.50 | 184.37 | 193.20 | 184.18 | 60000 | -0.12% |
| 04 Dec 2023 | 187.73 | 182.25 | 194.49 | 175.35 | 146000 | 6.12% |
| 01 Dec 2023 | 176.91 | 181.42 | 185.01 | 174.89 | 23000 | -1.81% |
| 30 Nov 2023 | 180.18 | 182.44 | 184.05 | 177.23 | 45000 | -1.01% |
| 29 Nov 2023 | 182.02 | 184.09 | 191.46 | 177.19 | 64000 | -1.96% |
| 28 Nov 2023 | 185.66 | 185.93 | 190.54 | 181.70 | 60000 | -3.90% |
| 24 Nov 2023 | 193.20 | 189.61 | 200.66 | 186.02 | 162000 | 4.32% |
| 23 Nov 2023 | 185.20 | 160.44 | 185.20 | 160.16 | 195000 | 19.98% |
| 22 Nov 2023 | 154.36 | 151.74 | 155.51 | 149.99 | 66000 | 1.76% |
| 21 Nov 2023 | 151.69 | 150.96 | 153.72 | 146.35 | 92000 | 1.73% |
| 20 Nov 2023 | 149.11 | 147.27 | 152.34 | 144.83 | 93000 | -3.26% |
| 17 Nov 2023 | 154.13 | 155.51 | 158.78 | 148.19 | 145000 | 1.76% |
| 16 Nov 2023 | 151.46 | 136.96 | 160.99 | 124.49 | 457000 | 11.37% |
| 15 Nov 2023 | 136.00 | 135.77 | 136.00 | 126.70 | 429000 | 19.98% |
| 13 Nov 2023 | 113.35 | 115.06 | 115.06 | 110.04 | 28000 | 0.11% |
| 12 Nov 2023 | 113.22 | 114.23 | 118.37 | 108.61 | 23000 | 1.65% |
| 10 Nov 2023 | 111.38 | 110.92 | 112.30 | 106.77 | 14000 | 2.24% |
| 09 Nov 2023 | 108.94 | 110.55 | 113.22 | 106.31 | 64000 | -3.30% |
| 08 Nov 2023 | 112.66 | 113.22 | 114.97 | 112.02 | 41000 | -1.25% |
| 07 Nov 2023 | 114.09 | 112.43 | 115.01 | 110.50 | 33000 | 2.06% |
| 06 Nov 2023 | 111.79 | 111.56 | 114.97 | 111.01 | 13000 | 1.12% |
| 03 Nov 2023 | 110.55 | 109.07 | 113.40 | 107.69 | 45000 | 0.59% |
| 02 Nov 2023 | 109.90 | 108.66 | 112.66 | 107.79 | 19000 | 1.40% |
| 01 Nov 2023 | 108.38 | 110.50 | 110.50 | 107.69 | 23000 | -2.97% |
| 31 Oct 2023 | 111.70 | 115.15 | 115.43 | 109.63 | 17000 | -2.76% |
| 30 Oct 2023 | 114.87 | 112.30 | 115.75 | 110.46 | 19000 | 3.99% |
| 27 Oct 2023 | 110.46 | 101.43 | 116.90 | 101.43 | 39000 | 2.57% |
| 26 Oct 2023 | 107.69 | 108.61 | 108.61 | 106.22 | 15000 | 3.54% |
| 25 Oct 2023 | 104.01 | 103.69 | 104.01 | 103.69 | 9000 | -2.63% |
| 23 Oct 2023 | 106.82 | 111.10 | 111.10 | 106.82 | 9000 | -3.90% |
| 19 Oct 2023 | 111.15 | 110.46 | 111.15 | 109.07 | 12000 | 1.48% |
| 18 Oct 2023 | 109.53 | 109.63 | 111.33 | 109.07 | 18000 | -3.68% |
| 17 Oct 2023 | 113.72 | 113.68 | 114.28 | 110.46 | 21000 | 0.44% |
| 16 Oct 2023 | 113.22 | 111.38 | 113.31 | 111.38 | 18000 | -1.60% |
| 13 Oct 2023 | 115.06 | 112.76 | 117.04 | 112.76 | 27000 | 1.30% |
| 12 Oct 2023 | 113.58 | 107.37 | 115.56 | 107.37 | 111000 | 6.93% |
| 11 Oct 2023 | 106.22 | 102.40 | 108.61 | 102.40 | 39000 | 3.45% |
| 10 Oct 2023 | 102.68 | 105.12 | 105.12 | 101.07 | 51000 | -2.01% |
| 09 Oct 2023 | 104.79 | 104.66 | 104.93 | 104.01 | 18000 | -0.79% |
| 06 Oct 2023 | 105.62 | 109.53 | 112.11 | 105.39 | 78000 | 3.38% |
| 05 Oct 2023 | 102.17 | 104.10 | 104.10 | 102.17 | 12000 | -2.33% |
| 04 Oct 2023 | 104.61 | 104.01 | 105.85 | 103.05 | 27000 | 3.32% |
| 03 Oct 2023 | 101.25 | 101.25 | 104.20 | 101.25 | 27000 | -0.45% |
| 29 Sep 2023 | 101.71 | 100.47 | 101.71 | 100.47 | 18000 | 1.38% |
| 28 Sep 2023 | 100.33 | 102.40 | 102.40 | 100.33 | 45000 | -7.23% |
| 27 Sep 2023 | 108.15 | 102.17 | 108.48 | 101.30 | 57000 | 9.65% |
| 26 Sep 2023 | 98.63 | 104.93 | 105.16 | 98.40 | 177000 | -9.76% |
| 25 Sep 2023 | 109.30 | 112.30 | 112.30 | 107.23 | 63000 | -1.05% |
| 22 Sep 2023 | 110.46 | 98.21 | 111.15 | 94.81 | 171000 | 9.29% |
| 21 Sep 2023 | 101.07 | 112.30 | 112.30 | 101.07 | 159000 | -10.00% |
| 20 Sep 2023 | 112.30 | 115.06 | 115.06 | 109.53 | 90000 | -2.91% |
| 18 Sep 2023 | 115.66 | 119.48 | 122.42 | 115.06 | 90000 | -2.74% |
| 15 Sep 2023 | 118.92 | 125.64 | 125.64 | 118.28 | 48000 | -5.35% |
| 14 Sep 2023 | 125.64 | 122.42 | 126.66 | 122.42 | 9000 | 5.08% |
| 13 Sep 2023 | 119.57 | 119.66 | 119.84 | 116.90 | 36000 | -4.48% |
| 12 Sep 2023 | 125.18 | 122.42 | 126.10 | 122.42 | 21000 | -4.23% |
| 11 Sep 2023 | 130.71 | 132.55 | 133.47 | 121.68 | 96000 | 1.87% |
| 08 Sep 2023 | 128.31 | 120.58 | 128.31 | 120.58 | 135000 | 9.98% |
| 07 Sep 2023 | 116.67 | 113.22 | 120.21 | 112.53 | 66000 | 0.59% |
| 06 Sep 2023 | 115.98 | 120.58 | 121.50 | 114.14 | 54000 | -5.26% |
| 05 Sep 2023 | 122.42 | 126.10 | 126.98 | 118.00 | 57000 | 2.31% |
| 04 Sep 2023 | 119.66 | 121.04 | 122.42 | 115.24 | 96000 | -4.87% |
| 01 Sep 2023 | 125.78 | 134.48 | 136.46 | 123.66 | 174000 | -8.44% |
| 31 Aug 2023 | 137.38 | 137.42 | 137.47 | 128.86 | 156000 | 4.92% |
| 30 Aug 2023 | 130.94 | 121.50 | 130.94 | 118.51 | 129000 | 4.99% |
| 29 Aug 2023 | 124.72 | 130.06 | 134.11 | 124.72 | 168000 | -4.98% |
| 28 Aug 2023 | 131.26 | 131.26 | 131.26 | 119.84 | 351000 | 4.97% |
| 25 Aug 2023 | 125.04 | 125.04 | 125.04 | 125.04 | 24000 | 4.98% |
| 24 Aug 2023 | 119.11 | 119.11 | 119.11 | 119.11 | 3000 | 4.99% |
| 23 Aug 2023 | 113.45 | 113.45 | 113.45 | 113.45 | 12000 | 4.99% |
| 22 Aug 2023 | 108.06 | 108.06 | 108.06 | 107.00 | 147000 | 4.96% |
| 21 Aug 2023 | 102.95 | 101.07 | 102.95 | 95.36 | 375000 | 4.97% |
