UDS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 183.59 | 173.00 | 184.90 | 172.00 | 258694 | 6.66% |
| 18 Dec 2025 | 172.13 | 174.56 | 174.98 | 169.05 | 58511 | -0.74% |
| 17 Dec 2025 | 173.41 | 177.74 | 177.74 | 171.60 | 82189 | -0.93% |
| 16 Dec 2025 | 175.03 | 176.00 | 177.01 | 174.00 | 103000 | -0.40% |
| 15 Dec 2025 | 175.73 | 172.00 | 178.00 | 165.40 | 129862 | 1.58% |
| 12 Dec 2025 | 173.00 | 174.50 | 174.59 | 171.66 | 90543 | 0.12% |
| 11 Dec 2025 | 172.79 | 172.57 | 173.65 | 169.65 | 105895 | 0.93% |
| 10 Dec 2025 | 171.20 | 171.80 | 176.69 | 170.00 | 193898 | -0.36% |
| 09 Dec 2025 | 171.82 | 169.49 | 173.58 | 164.18 | 207323 | 2.56% |
| 08 Dec 2025 | 167.53 | 172.00 | 174.00 | 164.34 | 248589 | -1.79% |
| 05 Dec 2025 | 170.58 | 175.00 | 175.00 | 170.05 | 133298 | -1.94% |
| 04 Dec 2025 | 173.96 | 179.16 | 180.70 | 173.00 | 157635 | -2.41% |
| 03 Dec 2025 | 178.26 | 181.15 | 181.15 | 177.06 | 104277 | -0.62% |
| 02 Dec 2025 | 179.38 | 181.36 | 182.83 | 178.62 | 165692 | -1.28% |
| 01 Dec 2025 | 181.70 | 187.10 | 188.99 | 180.00 | 219314 | -2.73% |
| 28 Nov 2025 | 186.80 | 187.90 | 189.50 | 184.60 | 99549 | 0.41% |
| 27 Nov 2025 | 186.03 | 187.52 | 190.00 | 185.50 | 113045 | -0.94% |
| 26 Nov 2025 | 187.80 | 190.00 | 190.39 | 186.48 | 100169 | 1.38% |
| 25 Nov 2025 | 185.25 | 186.30 | 188.79 | 183.95 | 152505 | -0.98% |
| 24 Nov 2025 | 187.09 | 195.00 | 195.00 | 186.24 | 137448 | -2.61% |
| 21 Nov 2025 | 192.10 | 196.50 | 198.41 | 191.25 | 124742 | -2.02% |
| 20 Nov 2025 | 196.07 | 196.50 | 198.76 | 195.00 | 102316 | -0.09% |
| 19 Nov 2025 | 196.25 | 198.99 | 199.59 | 195.39 | 168794 | 0.17% |
| 18 Nov 2025 | 195.92 | 202.00 | 202.00 | 195.51 | 153293 | -3.02% |
| 17 Nov 2025 | 202.02 | 204.23 | 205.52 | 199.00 | 185774 | -0.43% |
| 14 Nov 2025 | 202.89 | 197.00 | 204.00 | 194.23 | 241426 | 3.12% |
| 13 Nov 2025 | 196.75 | 197.00 | 199.70 | 195.07 | 220238 | 0.07% |
| 12 Nov 2025 | 196.61 | 202.90 | 203.77 | 195.61 | 247882 | -1.80% |
| 11 Nov 2025 | 200.22 | 193.00 | 201.29 | 190.00 | 396466 | 3.27% |
| 10 Nov 2025 | 193.88 | 198.00 | 200.59 | 191.23 | 411348 | -3.68% |
| 07 Nov 2025 | 201.29 | 201.25 | 206.90 | 198.01 | 341509 | -0.78% |
| 06 Nov 2025 | 202.88 | 219.01 | 219.01 | 198.32 | 1840959 | -12.20% |
| 04 Nov 2025 | 231.08 | 234.40 | 235.36 | 225.80 | 108010 | -1.10% |
| 03 Nov 2025 | 233.65 | 238.95 | 240.40 | 231.50 | 199495 | -1.23% |
| 31 Oct 2025 | 236.57 | 238.00 | 239.50 | 235.15 | 88939 | -0.73% |
| 30 Oct 2025 | 238.31 | 235.90 | 240.10 | 234.00 | 162139 | 1.72% |
| 29 Oct 2025 | 234.27 | 235.85 | 235.85 | 230.30 | 123436 | 0.11% |
| 28 Oct 2025 | 234.02 | 237.49 | 239.40 | 233.00 | 145700 | -0.43% |
| 27 Oct 2025 | 235.04 | 233.30 | 235.98 | 231.08 | 138086 | 1.74% |
| 24 Oct 2025 | 231.01 | 231.10 | 235.26 | 230.10 | 516444 | -1.48% |
| 23 Oct 2025 | 234.49 | 241.00 | 241.00 | 231.89 | 193416 | 0.31% |
| 21 Oct 2025 | 233.76 | 234.00 | 236.95 | 228.78 | 96784 | 1.50% |
| 20 Oct 2025 | 230.31 | 226.00 | 231.85 | 221.84 | 147271 | 3.94% |
| 17 Oct 2025 | 221.59 | 229.95 | 232.55 | 219.33 | 388445 | -2.53% |
| 16 Oct 2025 | 227.35 | 237.50 | 239.01 | 225.50 | 299747 | -3.40% |
| 15 Oct 2025 | 235.34 | 240.00 | 240.00 | 235.00 | 146481 | -1.49% |
| 14 Oct 2025 | 238.91 | 244.00 | 244.61 | 237.49 | 130963 | -1.28% |
| 13 Oct 2025 | 242.01 | 245.29 | 245.29 | 239.35 | 188458 | -1.34% |
| 10 Oct 2025 | 245.30 | 246.00 | 248.98 | 242.91 | 171077 | 0.00% |
| 09 Oct 2025 | 245.31 | 254.00 | 254.00 | 244.00 | 203510 | -2.51% |
| 08 Oct 2025 | 251.62 | 253.50 | 256.99 | 250.00 | 96506 | -0.72% |
| 07 Oct 2025 | 253.45 | 249.98 | 255.20 | 248.70 | 108946 | 1.41% |
| 06 Oct 2025 | 249.92 | 260.70 | 261.54 | 249.24 | 213795 | -3.44% |
| 03 Oct 2025 | 258.83 | 255.35 | 262.85 | 251.77 | 225577 | 2.87% |
| 01 Oct 2025 | 251.60 | 247.99 | 253.99 | 247.00 | 99355 | 1.32% |
| 30 Sep 2025 | 248.32 | 250.00 | 251.15 | 245.00 | 145989 | -0.19% |
| 29 Sep 2025 | 248.80 | 246.80 | 253.70 | 245.00 | 180728 | 1.61% |
| 26 Sep 2025 | 244.85 | 246.01 | 250.00 | 242.55 | 198790 | 0.05% |
| 25 Sep 2025 | 244.73 | 254.29 | 257.00 | 243.79 | 231309 | -3.19% |
| 24 Sep 2025 | 252.79 | 256.50 | 257.23 | 250.60 | 104223 | -0.81% |
| 23 Sep 2025 | 254.85 | 257.99 | 259.79 | 254.00 | 152813 | -1.01% |
| 22 Sep 2025 | 257.44 | 260.00 | 262.00 | 256.82 | 133656 | -0.79% |
| 19 Sep 2025 | 259.50 | 259.95 | 263.00 | 257.00 | 183771 | 0.45% |
| 18 Sep 2025 | 258.34 | 259.30 | 261.00 | 256.50 | 112854 | 0.25% |
| 17 Sep 2025 | 257.69 | 261.59 | 263.78 | 257.00 | 156134 | -0.79% |
| 16 Sep 2025 | 259.73 | 263.00 | 264.67 | 258.49 | 164048 | -0.65% |
| 15 Sep 2025 | 261.43 | 253.90 | 263.00 | 252.52 | 431607 | 3.66% |
| 12 Sep 2025 | 252.19 | 251.19 | 253.50 | 250.00 | 122389 | 1.10% |
| 11 Sep 2025 | 249.45 | 251.80 | 253.80 | 248.41 | 113038 | 0.10% |
| 10 Sep 2025 | 249.20 | 251.99 | 255.70 | 248.71 | 105113 | -0.42% |
| 09 Sep 2025 | 250.25 | 255.10 | 257.18 | 250.00 | 96235 | -1.45% |
| 08 Sep 2025 | 253.94 | 250.90 | 258.30 | 249.26 | 176938 | 1.98% |
| 05 Sep 2025 | 249.00 | 249.60 | 253.45 | 246.77 | 99766 | 0.52% |
| 04 Sep 2025 | 247.70 | 257.00 | 257.00 | 246.67 | 127506 | -1.80% |
| 03 Sep 2025 | 252.23 | 254.00 | 256.39 | 250.10 | 110425 | 0.29% |
| 02 Sep 2025 | 251.50 | 252.00 | 254.78 | 247.24 | 85576 | 0.95% |
| 01 Sep 2025 | 249.14 | 244.40 | 251.00 | 243.39 | 132592 | 2.44% |
| 29 Aug 2025 | 243.20 | 246.25 | 247.30 | 242.00 | 129181 | -0.73% |
| 28 Aug 2025 | 245.00 | 248.45 | 248.85 | 242.85 | 133796 | -0.63% |
| 26 Aug 2025 | 246.55 | 263.15 | 263.25 | 244.30 | 444086 | -6.29% |
| 25 Aug 2025 | 263.10 | 257.65 | 266.20 | 254.75 | 287536 | 2.51% |
| 22 Aug 2025 | 256.65 | 254.85 | 258.15 | 248.60 | 197765 | 1.87% |
| 21 Aug 2025 | 251.95 | 247.00 | 256.40 | 247.00 | 194130 | 2.65% |
| 20 Aug 2025 | 245.45 | 247.40 | 249.25 | 244.75 | 277999 | -1.11% |
| 19 Aug 2025 | 248.20 | 249.55 | 250.00 | 246.30 | 270753 | -2.46% |
| 18 Aug 2025 | 254.45 | 246.95 | 262.70 | 242.25 | 409926 | 4.50% |
| 14 Aug 2025 | 243.50 | 244.40 | 246.75 | 241.25 | 279978 | 1.12% |
| 13 Aug 2025 | 240.80 | 254.90 | 254.90 | 239.50 | 336260 | -4.27% |
| 12 Aug 2025 | 251.55 | 261.00 | 263.55 | 251.00 | 188858 | -2.82% |
| 11 Aug 2025 | 258.85 | 263.15 | 264.05 | 257.60 | 172550 | -1.63% |
| 08 Aug 2025 | 263.15 | 262.00 | 266.00 | 259.30 | 269306 | 0.63% |
| 07 Aug 2025 | 261.50 | 270.00 | 271.10 | 258.00 | 488088 | -3.29% |
| 06 Aug 2025 | 270.40 | 274.10 | 281.45 | 265.00 | 565950 | -4.86% |
| 05 Aug 2025 | 284.20 | 293.00 | 294.90 | 282.40 | 231638 | -2.85% |
| 04 Aug 2025 | 292.55 | 286.00 | 294.00 | 283.85 | 312049 | 3.23% |
| 01 Aug 2025 | 283.40 | 289.00 | 293.00 | 281.40 | 227621 | -2.09% |
| 31 Jul 2025 | 289.45 | 280.25 | 292.70 | 280.25 | 151085 | 0.28% |
| 30 Jul 2025 | 288.65 | 294.95 | 295.00 | 287.10 | 156804 | -1.43% |
| 29 Jul 2025 | 292.85 | 284.00 | 295.00 | 282.40 | 506924 | 2.72% |
| 28 Jul 2025 | 285.10 | 282.90 | 288.85 | 275.15 | 568152 | 1.37% |
| 25 Jul 2025 | 281.25 | 289.00 | 289.00 | 279.70 | 222666 | -2.07% |
| 24 Jul 2025 | 287.20 | 284.00 | 289.70 | 282.65 | 247123 | 1.14% |
| 23 Jul 2025 | 283.95 | 292.75 | 292.90 | 283.00 | 477609 | -2.76% |
| 22 Jul 2025 | 292.00 | 288.90 | 295.00 | 286.60 | 603542 | 1.72% |
| 21 Jul 2025 | 287.05 | 295.00 | 295.10 | 286.05 | 399407 | -2.35% |
| 18 Jul 2025 | 293.95 | 296.80 | 296.80 | 287.90 | 757273 | -0.29% |
| 17 Jul 2025 | 294.80 | 293.50 | 303.95 | 292.00 | 1349559 | 1.29% |
| 16 Jul 2025 | 291.05 | 282.00 | 294.75 | 280.85 | 757113 | 3.32% |
| 15 Jul 2025 | 281.70 | 283.80 | 285.95 | 280.00 | 332755 | -0.02% |
| 14 Jul 2025 | 281.75 | 287.65 | 287.65 | 280.50 | 295415 | -1.31% |
| 11 Jul 2025 | 285.50 | 290.60 | 294.15 | 285.00 | 223953 | -1.01% |
| 10 Jul 2025 | 288.40 | 293.05 | 295.90 | 286.35 | 786208 | -1.25% |
| 09 Jul 2025 | 292.05 | 294.60 | 295.80 | 289.20 | 311303 | -0.29% |
| 08 Jul 2025 | 292.90 | 292.00 | 294.00 | 288.00 | 152965 | 0.62% |
| 07 Jul 2025 | 291.10 | 289.70 | 291.45 | 286.80 | 148698 | 0.48% |
| 04 Jul 2025 | 289.70 | 293.00 | 293.00 | 286.30 | 201186 | -0.03% |
| 03 Jul 2025 | 289.80 | 294.00 | 296.30 | 288.65 | 228394 | -1.13% |
| 02 Jul 2025 | 293.10 | 297.00 | 299.95 | 292.00 | 229071 | -0.24% |
| 01 Jul 2025 | 293.80 | 291.60 | 295.25 | 289.15 | 182734 | 0.31% |
| 30 Jun 2025 | 292.90 | 292.35 | 294.95 | 286.95 | 294337 | 0.77% |
| 27 Jun 2025 | 290.65 | 289.40 | 294.00 | 289.05 | 140182 | 0.66% |
| 26 Jun 2025 | 288.75 | 290.10 | 293.65 | 287.00 | 139956 | -0.40% |
| 25 Jun 2025 | 289.90 | 282.40 | 293.90 | 282.40 | 229914 | 2.80% |
| 24 Jun 2025 | 282.00 | 283.15 | 286.50 | 279.85 | 167366 | 0.20% |
| 23 Jun 2025 | 281.45 | 285.00 | 287.00 | 279.55 | 313844 | -2.34% |
| 20 Jun 2025 | 288.20 | 285.00 | 288.95 | 284.15 | 140242 | 1.09% |
| 19 Jun 2025 | 285.10 | 294.15 | 296.00 | 282.10 | 177637 | -3.08% |
| 18 Jun 2025 | 294.15 | 298.70 | 301.00 | 293.55 | 130232 | -1.52% |
| 17 Jun 2025 | 298.70 | 299.95 | 301.85 | 296.60 | 81717 | -0.08% |
| 16 Jun 2025 | 298.95 | 299.85 | 301.95 | 292.35 | 120035 | -0.27% |
| 13 Jun 2025 | 299.75 | 295.50 | 301.00 | 289.95 | 145296 | -0.28% |
| 12 Jun 2025 | 300.60 | 310.90 | 310.90 | 299.30 | 230666 | -2.37% |
| 11 Jun 2025 | 307.90 | 312.70 | 314.50 | 307.00 | 211002 | -0.55% |
| 10 Jun 2025 | 309.60 | 315.00 | 316.00 | 308.75 | 204923 | -1.39% |
| 09 Jun 2025 | 313.95 | 307.80 | 319.00 | 307.00 | 490296 | 2.82% |
| 06 Jun 2025 | 305.35 | 309.15 | 309.85 | 304.15 | 126786 | -1.20% |
| 05 Jun 2025 | 309.05 | 308.90 | 311.60 | 307.00 | 155740 | 0.70% |
| 04 Jun 2025 | 306.90 | 313.80 | 314.50 | 306.30 | 180506 | -1.48% |
| 03 Jun 2025 | 311.50 | 320.95 | 323.05 | 310.00 | 168388 | -2.41% |
| 02 Jun 2025 | 319.20 | 326.90 | 328.00 | 313.00 | 409930 | -2.25% |
| 30 May 2025 | 326.55 | 332.90 | 337.40 | 324.55 | 161919 | -1.51% |
| 29 May 2025 | 331.55 | 332.00 | 338.00 | 329.75 | 142248 | -1.13% |
| 28 May 2025 | 335.35 | 339.70 | 342.80 | 333.20 | 118907 | -0.52% |
| 27 May 2025 | 337.10 | 343.20 | 345.65 | 336.60 | 307749 | -1.09% |
| 26 May 2025 | 340.80 | 345.00 | 356.00 | 335.35 | 850717 | 0.46% |
| 23 May 2025 | 339.25 | 331.10 | 344.00 | 328.80 | 310849 | 3.05% |
| 22 May 2025 | 329.20 | 335.00 | 339.90 | 326.75 | 176409 | -1.27% |
| 21 May 2025 | 333.45 | 336.05 | 336.20 | 329.50 | 134219 | -1.36% |
| 20 May 2025 | 338.05 | 343.75 | 343.75 | 330.10 | 279313 | -0.92% |
| 19 May 2025 | 341.20 | 306.05 | 350.00 | 306.05 | 1103090 | 11.47% |
| 16 May 2025 | 306.10 | 305.00 | 313.65 | 305.00 | 307714 | 1.61% |
| 15 May 2025 | 301.25 | 309.65 | 314.45 | 299.15 | 515244 | -2.10% |
| 14 May 2025 | 307.70 | 300.00 | 315.40 | 300.00 | 325440 | 2.64% |
| 13 May 2025 | 299.80 | 301.00 | 306.45 | 298.10 | 124373 | -0.55% |
| 12 May 2025 | 301.45 | 294.95 | 304.00 | 289.60 | 147963 | 6.35% |
| 09 May 2025 | 283.45 | 275.50 | 287.00 | 272.35 | 134686 | 0.84% |
| 08 May 2025 | 281.10 | 277.45 | 289.00 | 277.45 | 164360 | 1.57% |
| 07 May 2025 | 276.75 | 265.00 | 278.00 | 265.00 | 127033 | 2.16% |
| 06 May 2025 | 270.90 | 281.00 | 281.00 | 270.00 | 110131 | -2.34% |
| 05 May 2025 | 277.40 | 272.60 | 278.35 | 267.10 | 257457 | 1.69% |
| 02 May 2025 | 272.80 | 280.15 | 285.85 | 271.70 | 373869 | -3.33% |
| 30 Apr 2025 | 282.20 | 288.00 | 289.85 | 280.35 | 85677 | -2.30% |
| 29 Apr 2025 | 288.85 | 289.90 | 295.00 | 287.50 | 61799 | -0.19% |
| 28 Apr 2025 | 289.40 | 293.95 | 295.15 | 288.55 | 120247 | -0.57% |
| 25 Apr 2025 | 291.05 | 305.70 | 305.70 | 288.70 | 201455 | -4.04% |
| 24 Apr 2025 | 303.30 | 302.60 | 310.00 | 301.85 | 108166 | 0.26% |
| 23 Apr 2025 | 302.50 | 306.10 | 312.80 | 301.35 | 158402 | -1.75% |
| 22 Apr 2025 | 307.90 | 306.35 | 317.00 | 304.45 | 195008 | 0.51% |
| 21 Apr 2025 | 306.35 | 304.00 | 308.70 | 301.00 | 169757 | 2.00% |
| 17 Apr 2025 | 300.35 | 294.50 | 303.50 | 294.50 | 234169 | 2.33% |
| 16 Apr 2025 | 293.50 | 295.80 | 305.50 | 291.40 | 200739 | -0.78% |
| 15 Apr 2025 | 295.80 | 295.10 | 303.70 | 292.45 | 198916 | 1.21% |
| 11 Apr 2025 | 292.25 | 282.95 | 296.95 | 281.15 | 319381 | 4.84% |
| 09 Apr 2025 | 278.75 | 277.50 | 280.95 | 274.40 | 54632 | -0.29% |
| 08 Apr 2025 | 279.55 | 287.20 | 290.70 | 276.60 | 87020 | -0.69% |
| 07 Apr 2025 | 281.50 | 255.60 | 286.00 | 255.60 | 218422 | -4.40% |
| 04 Apr 2025 | 294.45 | 303.10 | 304.00 | 287.45 | 231851 | -3.47% |
| 03 Apr 2025 | 305.05 | 286.00 | 308.00 | 285.05 | 329048 | 5.30% |
| 02 Apr 2025 | 289.70 | 289.60 | 291.05 | 284.80 | 95821 | -0.92% |
| 01 Apr 2025 | 292.40 | 281.45 | 298.40 | 281.45 | 250516 | 4.97% |
| 28 Mar 2025 | 278.55 | 276.35 | 291.00 | 276.00 | 235819 | -0.80% |
| 27 Mar 2025 | 280.80 | 278.05 | 284.70 | 277.30 | 310127 | 0.99% |
| 26 Mar 2025 | 278.05 | 278.00 | 283.50 | 271.60 | 398423 | -0.20% |
| 25 Mar 2025 | 278.60 | 288.30 | 291.00 | 275.85 | 324219 | -3.30% |
| 24 Mar 2025 | 288.10 | 297.90 | 298.00 | 287.00 | 382942 | -2.52% |
| 21 Mar 2025 | 295.55 | 287.50 | 298.50 | 286.00 | 351793 | 2.69% |
| 20 Mar 2025 | 287.80 | 290.00 | 291.95 | 285.40 | 177287 | -0.60% |
| 19 Mar 2025 | 289.55 | 283.00 | 290.70 | 283.00 | 241954 | 2.79% |
| 18 Mar 2025 | 281.70 | 272.00 | 285.45 | 269.45 | 308131 | 4.26% |
| 17 Mar 2025 | 270.20 | 282.70 | 284.45 | 265.10 | 250837 | -4.42% |
| 13 Mar 2025 | 282.70 | 283.15 | 285.80 | 278.70 | 150267 | 1.34% |
| 12 Mar 2025 | 278.95 | 284.45 | 287.05 | 276.40 | 169338 | -1.93% |
| 11 Mar 2025 | 284.45 | 274.40 | 288.45 | 273.20 | 212182 | 2.10% |
| 10 Mar 2025 | 278.60 | 285.60 | 292.00 | 276.10 | 228076 | -2.28% |
| 07 Mar 2025 | 285.10 | 288.70 | 293.30 | 283.15 | 277121 | -1.79% |
| 06 Mar 2025 | 290.30 | 291.00 | 298.30 | 286.05 | 501314 | 2.45% |
| 05 Mar 2025 | 283.35 | 293.00 | 294.50 | 280.35 | 533896 | -1.60% |
| 04 Mar 2025 | 287.95 | 294.00 | 298.60 | 285.00 | 113720 | -1.45% |
| 03 Mar 2025 | 292.20 | 306.30 | 309.90 | 278.20 | 292385 | -3.16% |
| 28 Feb 2025 | 301.75 | 308.05 | 311.20 | 300.20 | 149993 | -2.11% |
| 27 Feb 2025 | 308.25 | 315.00 | 316.65 | 295.40 | 271963 | -2.16% |
| 25 Feb 2025 | 315.05 | 314.25 | 324.65 | 310.25 | 102091 | 0.35% |
| 24 Feb 2025 | 313.95 | 314.25 | 320.05 | 309.40 | 83287 | -1.60% |
| 21 Feb 2025 | 319.05 | 318.75 | 326.55 | 312.35 | 146729 | -0.03% |
| 20 Feb 2025 | 319.15 | 312.00 | 321.00 | 308.85 | 97171 | 2.62% |
| 19 Feb 2025 | 311.00 | 303.00 | 315.00 | 299.35 | 101473 | 2.69% |
| 18 Feb 2025 | 302.85 | 308.60 | 311.85 | 300.00 | 121431 | -2.39% |
| 17 Feb 2025 | 310.25 | 307.25 | 314.40 | 300.75 | 174122 | 0.98% |
| 14 Feb 2025 | 307.25 | 320.05 | 320.80 | 301.70 | 112068 | -3.86% |
| 13 Feb 2025 | 319.60 | 322.75 | 328.80 | 316.15 | 126969 | -0.98% |
| 12 Feb 2025 | 322.75 | 312.05 | 331.40 | 305.60 | 258369 | 1.93% |
| 11 Feb 2025 | 316.65 | 334.70 | 336.85 | 312.15 | 196800 | -5.39% |
| 10 Feb 2025 | 334.70 | 347.00 | 353.00 | 332.20 | 112890 | -3.50% |
| 07 Feb 2025 | 346.85 | 357.50 | 365.10 | 344.85 | 312992 | -2.83% |
| 06 Feb 2025 | 356.95 | 364.70 | 368.00 | 351.75 | 131520 | -1.64% |
| 05 Feb 2025 | 362.90 | 355.05 | 371.00 | 352.15 | 260194 | 1.38% |
| 04 Feb 2025 | 357.95 | 343.00 | 360.50 | 337.80 | 212430 | 6.20% |
| 03 Feb 2025 | 337.05 | 346.15 | 347.95 | 333.00 | 177899 | -3.19% |
| 01 Feb 2025 | 348.15 | 340.15 | 353.35 | 335.20 | 164675 | 2.35% |
| 31 Jan 2025 | 340.15 | 334.95 | 346.60 | 331.90 | 181766 | 1.28% |
| 30 Jan 2025 | 335.85 | 349.70 | 349.70 | 331.10 | 223701 | -3.96% |
| 29 Jan 2025 | 349.70 | 334.05 | 355.00 | 333.00 | 557369 | 3.77% |
| 28 Jan 2025 | 337.00 | 332.00 | 362.05 | 325.80 | 3234978 | 5.26% |
| 27 Jan 2025 | 320.15 | 321.95 | 323.25 | 307.05 | 122421 | -2.06% |
| 24 Jan 2025 | 326.90 | 339.30 | 344.50 | 322.80 | 130481 | -3.24% |
| 23 Jan 2025 | 337.85 | 340.00 | 345.00 | 336.10 | 60113 | -1.63% |
| 22 Jan 2025 | 343.45 | 356.65 | 356.65 | 333.00 | 176554 | -2.94% |
| 21 Jan 2025 | 353.85 | 355.45 | 367.45 | 352.55 | 139782 | -0.66% |
| 20 Jan 2025 | 356.20 | 351.40 | 361.50 | 343.20 | 248861 | 2.43% |
| 17 Jan 2025 | 347.75 | 344.95 | 353.00 | 344.95 | 70530 | -0.11% |
| 16 Jan 2025 | 348.15 | 346.80 | 351.85 | 343.85 | 143318 | 0.55% |
| 15 Jan 2025 | 346.25 | 339.40 | 349.40 | 334.00 | 113571 | 3.08% |
| 14 Jan 2025 | 335.90 | 339.45 | 339.45 | 325.25 | 137130 | 3.82% |
| 13 Jan 2025 | 323.55 | 348.20 | 349.75 | 315.50 | 313544 | -7.08% |
| 10 Jan 2025 | 348.20 | 363.90 | 365.55 | 345.10 | 315393 | -4.47% |
| 09 Jan 2025 | 364.50 | 369.00 | 372.00 | 363.30 | 107286 | -1.66% |
| 08 Jan 2025 | 370.65 | 369.15 | 375.00 | 364.05 | 127660 | -0.59% |
| 07 Jan 2025 | 372.85 | 370.95 | 377.25 | 370.55 | 124881 | 0.82% |
| 06 Jan 2025 | 369.80 | 387.00 | 387.45 | 360.05 | 352662 | -4.31% |
| 03 Jan 2025 | 386.45 | 379.20 | 388.00 | 375.10 | 244870 | 1.91% |
| 02 Jan 2025 | 379.20 | 374.60 | 382.70 | 374.50 | 144282 | 1.47% |
| 01 Jan 2025 | 373.70 | 376.20 | 383.10 | 371.25 | 144190 | -1.28% |
| 31 Dec 2024 | 378.55 | 372.00 | 379.90 | 371.80 | 107591 | 0.68% |
| 30 Dec 2024 | 376.00 | 387.90 | 387.90 | 373.50 | 128004 | -2.49% |
| 27 Dec 2024 | 385.60 | 376.00 | 388.20 | 374.45 | 125731 | 2.69% |
| 26 Dec 2024 | 375.50 | 381.70 | 386.35 | 374.00 | 105666 | -1.05% |
| 24 Dec 2024 | 379.50 | 384.30 | 387.90 | 377.80 | 103863 | -1.16% |
| 23 Dec 2024 | 383.95 | 388.65 | 395.00 | 382.05 | 184059 | -0.97% |
| 20 Dec 2024 | 387.70 | 408.35 | 408.35 | 380.00 | 214452 | -4.15% |
| 19 Dec 2024 | 404.50 | 396.00 | 406.00 | 391.15 | 251425 | 0.95% |
| 18 Dec 2024 | 400.70 | 399.20 | 418.00 | 398.10 | 549386 | 0.36% |
| 17 Dec 2024 | 399.25 | 402.35 | 408.85 | 397.10 | 302075 | -0.73% |
| 16 Dec 2024 | 402.20 | 400.25 | 409.80 | 396.80 | 538288 | 0.73% |
| 13 Dec 2024 | 399.30 | 394.00 | 402.90 | 386.55 | 250978 | 0.49% |
| 12 Dec 2024 | 397.35 | 409.70 | 413.70 | 388.00 | 466169 | -0.39% |
| 11 Dec 2024 | 398.90 | 381.00 | 404.00 | 378.60 | 413210 | 4.95% |
| 10 Dec 2024 | 380.10 | 393.70 | 397.35 | 377.25 | 466667 | -3.16% |
| 09 Dec 2024 | 392.50 | 395.00 | 401.00 | 384.30 | 474468 | -0.66% |
| 06 Dec 2024 | 395.10 | 400.00 | 401.95 | 390.95 | 307642 | -0.47% |
| 05 Dec 2024 | 396.95 | 406.20 | 409.00 | 393.00 | 370233 | -1.75% |
| 04 Dec 2024 | 404.00 | 409.65 | 412.70 | 399.10 | 266566 | -1.34% |
| 03 Dec 2024 | 409.50 | 411.80 | 414.85 | 407.10 | 283462 | -0.01% |
| 02 Dec 2024 | 409.55 | 426.05 | 429.70 | 407.50 | 363421 | -3.50% |
| 29 Nov 2024 | 424.40 | 412.90 | 427.10 | 408.20 | 538331 | 3.49% |
| 28 Nov 2024 | 410.10 | 414.00 | 416.35 | 405.95 | 162288 | -0.73% |
| 27 Nov 2024 | 413.10 | 405.40 | 417.25 | 405.40 | 238916 | 1.96% |
| 26 Nov 2024 | 405.15 | 407.75 | 413.00 | 403.05 | 167134 | -0.20% |
| 25 Nov 2024 | 405.95 | 425.00 | 425.00 | 403.00 | 212650 | -1.91% |
| 22 Nov 2024 | 413.85 | 405.45 | 419.70 | 398.30 | 248338 | 3.29% |
| 21 Nov 2024 | 400.65 | 397.95 | 411.00 | 388.20 | 218728 | 0.97% |
| 19 Nov 2024 | 396.80 | 392.00 | 405.50 | 392.00 | 230542 | 1.81% |
| 18 Nov 2024 | 389.75 | 387.00 | 394.00 | 376.90 | 289414 | 0.23% |
| 14 Nov 2024 | 388.85 | 396.35 | 409.50 | 385.30 | 383195 | -0.70% |
| 13 Nov 2024 | 391.60 | 409.95 | 411.00 | 387.70 | 302029 | -4.55% |
| 12 Nov 2024 | 410.25 | 411.85 | 419.50 | 408.00 | 255782 | 0.20% |
| 11 Nov 2024 | 409.45 | 408.80 | 425.30 | 401.45 | 485165 | 0.69% |
| 08 Nov 2024 | 406.65 | 421.75 | 421.75 | 405.05 | 352357 | -2.98% |
| 07 Nov 2024 | 419.15 | 431.45 | 432.90 | 415.70 | 524067 | -3.14% |
| 06 Nov 2024 | 432.75 | 420.00 | 438.60 | 412.55 | 830841 | 4.53% |
| 05 Nov 2024 | 414.00 | 409.05 | 428.50 | 409.00 | 941830 | 0.23% |
| 04 Nov 2024 | 413.05 | 424.15 | 425.85 | 412.00 | 623485 | -3.43% |
| 01 Nov 2024 | 427.70 | 422.00 | 431.00 | 420.00 | 738376 | 4.52% |
| 31 Oct 2024 | 409.20 | 388.65 | 412.50 | 386.10 | 1867950 | 6.80% |
| 30 Oct 2024 | 383.15 | 370.00 | 392.60 | 367.25 | 1646941 | 6.47% |
| 29 Oct 2024 | 359.85 | 357.00 | 368.90 | 355.25 | 332003 | 1.61% |
| 28 Oct 2024 | 354.15 | 357.60 | 371.95 | 348.85 | 383655 | -0.96% |
| 25 Oct 2024 | 357.60 | 364.20 | 367.40 | 348.95 | 260199 | -2.52% |
| 24 Oct 2024 | 366.85 | 357.95 | 376.30 | 350.05 | 339284 | 2.54% |
| 23 Oct 2024 | 357.75 | 346.85 | 363.60 | 343.80 | 364815 | 2.85% |
| 22 Oct 2024 | 347.85 | 369.60 | 369.90 | 345.55 | 250327 | -5.88% |
| 21 Oct 2024 | 369.60 | 375.80 | 381.00 | 366.30 | 117110 | -0.96% |
| 18 Oct 2024 | 373.20 | 368.60 | 375.20 | 364.70 | 104961 | -0.17% |
| 17 Oct 2024 | 373.85 | 376.75 | 379.95 | 363.20 | 200201 | -0.29% |
| 16 Oct 2024 | 374.95 | 384.00 | 385.20 | 372.20 | 248307 | -2.38% |
| 15 Oct 2024 | 384.10 | 390.90 | 397.00 | 382.00 | 439678 | -1.13% |
| 14 Oct 2024 | 388.50 | 388.00 | 390.00 | 374.20 | 359247 | 1.33% |
| 11 Oct 2024 | 383.40 | 379.00 | 385.55 | 375.60 | 173594 | 0.54% |
| 10 Oct 2024 | 381.35 | 387.00 | 387.90 | 379.10 | 208776 | -1.01% |
| 09 Oct 2024 | 385.25 | 378.80 | 391.30 | 375.00 | 394947 | 2.50% |
| 08 Oct 2024 | 375.85 | 359.80 | 377.45 | 351.00 | 319641 | 4.71% |
| 07 Oct 2024 | 358.95 | 373.80 | 384.00 | 354.10 | 370316 | -3.13% |
| 04 Oct 2024 | 370.55 | 367.00 | 387.95 | 358.15 | 394188 | 0.98% |
| 03 Oct 2024 | 366.95 | 380.00 | 380.00 | 364.00 | 221329 | -3.84% |
| 01 Oct 2024 | 381.60 | 372.00 | 384.00 | 370.05 | 297870 | 2.69% |
| 30 Sep 2024 | 371.60 | 373.45 | 375.00 | 363.00 | 223629 | -0.03% |
| 27 Sep 2024 | 371.70 | 376.85 | 376.85 | 366.15 | 188381 | -1.10% |
| 26 Sep 2024 | 375.85 | 378.00 | 382.25 | 371.60 | 494874 | -0.01% |
| 25 Sep 2024 | 375.90 | 376.25 | 378.20 | 364.95 | 382065 | -0.30% |
| 24 Sep 2024 | 377.05 | 375.55 | 383.90 | 373.30 | 229668 | 0.40% |
| 23 Sep 2024 | 375.55 | 383.70 | 384.25 | 373.10 | 163109 | -2.11% |
| 20 Sep 2024 | 383.65 | 372.40 | 388.20 | 372.40 | 507157 | 3.86% |
| 19 Sep 2024 | 369.40 | 378.00 | 388.95 | 360.20 | 570329 | -1.49% |
| 18 Sep 2024 | 375.00 | 391.00 | 392.90 | 371.35 | 412569 | -4.10% |
| 17 Sep 2024 | 391.05 | 399.95 | 400.40 | 384.80 | 496095 | -1.72% |
| 16 Sep 2024 | 397.90 | 399.00 | 403.70 | 388.15 | 423351 | 0.96% |
| 13 Sep 2024 | 394.10 | 378.30 | 404.80 | 376.05 | 1296837 | 4.52% |
| 12 Sep 2024 | 377.05 | 372.00 | 384.00 | 365.45 | 608946 | 1.71% |
| 11 Sep 2024 | 370.70 | 384.80 | 390.00 | 368.15 | 560018 | -3.34% |
| 10 Sep 2024 | 383.50 | 381.95 | 396.60 | 377.40 | 907390 | 0.85% |
| 09 Sep 2024 | 380.25 | 372.00 | 384.00 | 361.05 | 684146 | 2.62% |
| 06 Sep 2024 | 370.55 | 381.95 | 384.80 | 369.45 | 531908 | -2.72% |
| 05 Sep 2024 | 380.90 | 367.80 | 389.45 | 365.05 | 1749484 | 3.94% |
| 04 Sep 2024 | 366.45 | 364.00 | 374.40 | 360.10 | 942467 | -0.01% |
| 03 Sep 2024 | 366.50 | 370.00 | 388.70 | 362.00 | 2185878 | -0.74% |
| 02 Sep 2024 | 369.25 | 356.50 | 381.00 | 351.00 | 2316699 | 4.26% |
| 30 Aug 2024 | 354.15 | 344.95 | 357.40 | 341.15 | 430333 | 3.10% |
| 29 Aug 2024 | 343.50 | 348.00 | 351.80 | 339.00 | 283650 | -1.66% |
| 28 Aug 2024 | 349.30 | 354.50 | 356.90 | 346.75 | 268056 | -0.75% |
| 27 Aug 2024 | 351.95 | 353.95 | 357.30 | 349.00 | 226189 | -0.28% |
| 26 Aug 2024 | 352.95 | 364.00 | 366.85 | 349.75 | 559854 | -2.66% |
| 23 Aug 2024 | 362.60 | 369.70 | 371.95 | 356.50 | 880943 | -0.96% |
| 22 Aug 2024 | 366.10 | 356.70 | 369.65 | 351.00 | 1750160 | 4.96% |
| 21 Aug 2024 | 348.80 | 327.20 | 362.00 | 318.75 | 3761468 | 7.46% |
| 20 Aug 2024 | 324.60 | 327.00 | 327.65 | 318.50 | 389387 | 0.43% |
| 19 Aug 2024 | 323.20 | 322.00 | 343.60 | 320.95 | 1614307 | 1.00% |
| 16 Aug 2024 | 320.00 | 309.40 | 326.00 | 305.40 | 683790 | 4.40% |
| 14 Aug 2024 | 306.50 | 313.95 | 314.60 | 300.85 | 386856 | -2.12% |
| 13 Aug 2024 | 313.15 | 325.00 | 328.00 | 310.70 | 770608 | -3.93% |
| 12 Aug 2024 | 325.95 | 334.90 | 334.90 | 319.95 | 1190922 | -1.98% |
| 09 Aug 2024 | 332.55 | 323.35 | 340.00 | 318.30 | 1827069 | 4.12% |
| 08 Aug 2024 | 319.40 | 322.00 | 339.70 | 317.10 | 1337409 | -0.47% |
| 07 Aug 2024 | 320.90 | 313.95 | 324.45 | 306.05 | 380737 | 2.43% |
| 06 Aug 2024 | 313.30 | 328.00 | 328.00 | 309.40 | 588434 | 1.16% |
| 05 Aug 2024 | 309.70 | 310.00 | 314.75 | 300.00 | 166436 | -2.10% |
| 02 Aug 2024 | 316.35 | 313.35 | 320.00 | 313.00 | 65629 | -0.74% |
| 01 Aug 2024 | 318.70 | 315.05 | 320.95 | 314.30 | 164666 | 0.89% |
| 31 Jul 2024 | 315.90 | 320.00 | 320.45 | 315.00 | 103703 | -0.52% |
| 30 Jul 2024 | 317.55 | 320.00 | 322.15 | 314.95 | 235191 | -0.39% |
| 29 Jul 2024 | 318.80 | 321.50 | 329.00 | 317.00 | 553439 | -0.25% |
| 26 Jul 2024 | 319.60 | 321.00 | 321.00 | 316.30 | 122607 | 1.25% |
| 25 Jul 2024 | 315.65 | 310.00 | 320.45 | 309.45 | 94789 | 0.56% |
| 24 Jul 2024 | 313.90 | 321.00 | 321.00 | 312.10 | 105763 | -1.49% |
| 23 Jul 2024 | 318.65 | 315.00 | 321.00 | 304.05 | 307701 | 2.15% |
| 22 Jul 2024 | 311.95 | 309.35 | 317.00 | 304.15 | 125577 | 0.84% |
| 19 Jul 2024 | 309.35 | 315.05 | 316.05 | 307.10 | 152138 | -1.51% |
| 18 Jul 2024 | 314.10 | 325.50 | 325.50 | 311.60 | 193363 | -3.13% |
| 16 Jul 2024 | 324.25 | 328.00 | 332.30 | 322.80 | 330837 | 0.29% |
| 15 Jul 2024 | 323.30 | 311.80 | 331.45 | 304.85 | 1005899 | 4.88% |
| 12 Jul 2024 | 308.25 | 315.00 | 316.95 | 305.80 | 96249 | -1.94% |
| 11 Jul 2024 | 314.35 | 304.80 | 318.80 | 304.55 | 143415 | 3.32% |
| 10 Jul 2024 | 304.25 | 307.00 | 309.55 | 298.80 | 103473 | -0.88% |
| 09 Jul 2024 | 306.95 | 311.50 | 313.50 | 305.10 | 103185 | 0.16% |
| 08 Jul 2024 | 306.45 | 314.90 | 314.90 | 305.10 | 118497 | -0.24% |
| 05 Jul 2024 | 307.20 | 314.90 | 316.95 | 304.80 | 168424 | -1.35% |
| 04 Jul 2024 | 311.40 | 317.00 | 321.90 | 309.10 | 334490 | 1.37% |
| 03 Jul 2024 | 307.20 | 302.00 | 313.95 | 302.00 | 240835 | 1.30% |
| 02 Jul 2024 | 303.25 | 301.25 | 307.50 | 300.00 | 211258 | 1.68% |
| 01 Jul 2024 | 298.25 | 300.00 | 303.85 | 296.00 | 79090 | 0.34% |
| 28 Jun 2024 | 297.25 | 302.00 | 302.00 | 291.00 | 200794 | -0.27% |
| 27 Jun 2024 | 298.05 | 286.80 | 299.95 | 282.80 | 248092 | 4.40% |
| 26 Jun 2024 | 285.50 | 290.15 | 294.00 | 284.35 | 113023 | -1.75% |
| 25 Jun 2024 | 290.60 | 293.00 | 298.35 | 289.70 | 202231 | 0.19% |
| 24 Jun 2024 | 290.05 | 299.80 | 302.40 | 289.10 | 145898 | -2.62% |
| 21 Jun 2024 | 297.85 | 294.30 | 302.40 | 290.30 | 180148 | 2.20% |
| 20 Jun 2024 | 291.45 | 293.00 | 294.75 | 289.85 | 48763 | 0.41% |
| 19 Jun 2024 | 290.25 | 293.00 | 301.90 | 286.10 | 167767 | -0.02% |
| 18 Jun 2024 | 290.30 | 295.00 | 299.95 | 288.85 | 134063 | -1.21% |
| 14 Jun 2024 | 293.85 | 301.50 | 302.00 | 291.20 | 86957 | -1.56% |
| 13 Jun 2024 | 298.50 | 300.60 | 304.45 | 296.55 | 93793 | -0.67% |
| 12 Jun 2024 | 300.50 | 296.40 | 304.05 | 296.00 | 131703 | 1.37% |
| 11 Jun 2024 | 296.45 | 292.10 | 299.40 | 291.00 | 61894 | 1.47% |
| 10 Jun 2024 | 292.15 | 289.10 | 296.20 | 285.00 | 64683 | 1.05% |
| 07 Jun 2024 | 289.10 | 283.15 | 292.40 | 283.15 | 93995 | 2.14% |
| 06 Jun 2024 | 283.05 | 283.40 | 285.65 | 279.05 | 107239 | 1.36% |
| 05 Jun 2024 | 279.25 | 269.15 | 282.95 | 262.20 | 141039 | 5.32% |
| 04 Jun 2024 | 265.15 | 283.50 | 284.40 | 244.50 | 229977 | -6.47% |
| 03 Jun 2024 | 283.50 | 275.25 | 286.00 | 275.25 | 185250 | 5.63% |
| 31 May 2024 | 268.40 | 277.30 | 282.00 | 266.00 | 264358 | -3.21% |
| 30 May 2024 | 277.30 | 285.75 | 285.75 | 276.40 | 95543 | -2.96% |
| 29 May 2024 | 285.75 | 279.95 | 288.35 | 279.95 | 90163 | 2.47% |
| 28 May 2024 | 278.85 | 293.45 | 293.45 | 277.50 | 502337 | -4.24% |
| 27 May 2024 | 291.20 | 302.10 | 303.00 | 288.45 | 143436 | -2.17% |
| 24 May 2024 | 297.65 | 300.00 | 300.05 | 296.40 | 238135 | -0.33% |
| 23 May 2024 | 298.65 | 304.95 | 304.95 | 297.05 | 108419 | -1.16% |
| 22 May 2024 | 302.15 | 308.00 | 312.90 | 298.90 | 300350 | -1.31% |
| 21 May 2024 | 306.15 | 335.00 | 335.00 | 303.30 | 400027 | -7.11% |
| 18 May 2024 | 329.60 | 325.30 | 331.00 | 323.15 | 55238 | 0.73% |
| 17 May 2024 | 327.20 | 328.00 | 330.05 | 323.05 | 154616 | 1.13% |
| 16 May 2024 | 323.55 | 320.00 | 328.65 | 313.30 | 129598 | 1.94% |
| 15 May 2024 | 317.40 | 316.15 | 319.80 | 313.40 | 122254 | 0.40% |
| 14 May 2024 | 316.15 | 306.85 | 318.10 | 304.00 | 136606 | 4.51% |
| 13 May 2024 | 302.50 | 307.95 | 308.25 | 298.05 | 59186 | -1.22% |
| 10 May 2024 | 306.25 | 304.00 | 309.00 | 299.10 | 61943 | 2.67% |
| 09 May 2024 | 298.30 | 307.00 | 307.00 | 296.00 | 76192 | -1.55% |
| 08 May 2024 | 303.00 | 304.80 | 306.00 | 296.50 | 50637 | 0.80% |
| 07 May 2024 | 300.60 | 308.95 | 313.15 | 299.00 | 177955 | -2.86% |
| 06 May 2024 | 309.45 | 309.00 | 312.70 | 303.25 | 120907 | 0.16% |
| 03 May 2024 | 308.95 | 306.40 | 313.50 | 306.00 | 172300 | 1.31% |
| 02 May 2024 | 304.95 | 307.40 | 307.40 | 299.95 | 244600 | -0.85% |
| 30 Apr 2024 | 307.55 | 311.00 | 311.00 | 305.80 | 105165 | 0.13% |
| 29 Apr 2024 | 307.15 | 314.75 | 314.80 | 305.60 | 130829 | 0.44% |
| 26 Apr 2024 | 305.80 | 314.00 | 314.70 | 305.00 | 164518 | -1.20% |
| 25 Apr 2024 | 309.50 | 312.00 | 314.85 | 308.00 | 251773 | -0.24% |
| 24 Apr 2024 | 310.25 | 311.00 | 316.00 | 307.00 | 478813 | 0.42% |
| 23 Apr 2024 | 308.95 | 312.80 | 313.80 | 304.95 | 123617 | 0.24% |
| 22 Apr 2024 | 308.20 | 311.75 | 315.00 | 306.00 | 167591 | 0.34% |
| 19 Apr 2024 | 307.15 | 304.05 | 309.90 | 300.05 | 131214 | -0.16% |
| 18 Apr 2024 | 307.65 | 307.00 | 316.55 | 305.30 | 96800 | 0.72% |
| 16 Apr 2024 | 305.45 | 303.15 | 309.15 | 303.05 | 97438 | -0.75% |
| 15 Apr 2024 | 307.75 | 300.70 | 309.90 | 297.45 | 152862 | -0.97% |
| 12 Apr 2024 | 310.75 | 317.60 | 317.60 | 304.95 | 229352 | -1.19% |
| 10 Apr 2024 | 314.50 | 317.50 | 320.25 | 313.50 | 73078 | -0.77% |
| 09 Apr 2024 | 316.95 | 321.00 | 322.60 | 314.95 | 114318 | -0.95% |
| 08 Apr 2024 | 320.00 | 325.00 | 328.80 | 316.05 | 255866 | -1.95% |
| 05 Apr 2024 | 326.35 | 328.95 | 335.15 | 324.00 | 333282 | 0.06% |
| 04 Apr 2024 | 326.15 | 332.25 | 332.95 | 323.85 | 169821 | -0.37% |
| 03 Apr 2024 | 327.35 | 332.00 | 338.00 | 325.00 | 266749 | -1.67% |
| 02 Apr 2024 | 332.90 | 331.15 | 334.75 | 328.05 | 104898 | 0.53% |
| 01 Apr 2024 | 331.15 | 325.15 | 336.15 | 323.40 | 127563 | 3.37% |
| 28 Mar 2024 | 320.35 | 336.00 | 336.00 | 319.25 | 177988 | -3.51% |
| 27 Mar 2024 | 332.00 | 319.40 | 340.75 | 314.80 | 474963 | 4.68% |
| 26 Mar 2024 | 317.15 | 326.00 | 330.70 | 315.00 | 262082 | -2.02% |
| 22 Mar 2024 | 323.70 | 315.05 | 329.00 | 315.05 | 151865 | 1.95% |
| 21 Mar 2024 | 317.50 | 321.25 | 323.95 | 314.00 | 245753 | 0.32% |
| 20 Mar 2024 | 316.50 | 314.40 | 318.80 | 307.10 | 139882 | 0.67% |
| 19 Mar 2024 | 314.40 | 323.15 | 326.70 | 313.05 | 87691 | -1.73% |
| 18 Mar 2024 | 319.95 | 320.45 | 325.00 | 313.80 | 146261 | 1.35% |
| 15 Mar 2024 | 315.70 | 314.00 | 322.60 | 309.00 | 124651 | 0.94% |
| 14 Mar 2024 | 312.75 | 302.00 | 327.35 | 300.65 | 375456 | 0.68% |
| 13 Mar 2024 | 310.65 | 322.20 | 331.05 | 301.95 | 327276 | -3.58% |
| 12 Mar 2024 | 322.20 | 338.00 | 342.50 | 312.35 | 433175 | -4.89% |
| 11 Mar 2024 | 338.75 | 354.10 | 354.45 | 336.00 | 238836 | -2.17% |
| 07 Mar 2024 | 346.25 | 350.70 | 351.80 | 344.05 | 156382 | 0.71% |
| 06 Mar 2024 | 343.80 | 352.00 | 365.20 | 340.00 | 978643 | 0.61% |
| 05 Mar 2024 | 341.70 | 355.80 | 355.80 | 338.85 | 175427 | -3.28% |
| 04 Mar 2024 | 353.30 | 360.80 | 363.30 | 350.95 | 101733 | -1.71% |
| 02 Mar 2024 | 359.45 | 363.65 | 365.00 | 355.80 | 18800 | -0.84% |
| 01 Mar 2024 | 362.50 | 363.45 | 365.55 | 356.90 | 245181 | 0.19% |
| 29 Feb 2024 | 361.80 | 345.00 | 365.00 | 341.55 | 523290 | 3.98% |
| 28 Feb 2024 | 347.95 | 356.50 | 360.30 | 345.95 | 273161 | -1.42% |
| 27 Feb 2024 | 352.95 | 371.80 | 371.80 | 350.10 | 417148 | -4.17% |
| 26 Feb 2024 | 368.30 | 366.05 | 384.90 | 363.45 | 600231 | 0.00% |
| 23 Feb 2024 | 368.30 | 344.95 | 372.45 | 340.05 | 1271389 | 8.21% |
| 22 Feb 2024 | 340.35 | 341.60 | 345.35 | 331.10 | 235296 | 0.89% |
| 21 Feb 2024 | 337.35 | 354.30 | 354.70 | 336.00 | 614799 | -3.23% |
| 20 Feb 2024 | 348.60 | 346.90 | 360.00 | 340.00 | 421584 | 0.91% |
| 19 Feb 2024 | 345.45 | 338.00 | 348.60 | 335.25 | 403273 | 3.00% |
| 16 Feb 2024 | 335.40 | 343.35 | 343.35 | 333.55 | 203199 | -0.86% |
| 15 Feb 2024 | 338.30 | 351.40 | 352.20 | 336.20 | 204628 | -2.54% |
| 14 Feb 2024 | 347.10 | 348.00 | 354.00 | 338.00 | 295966 | -1.24% |
| 13 Feb 2024 | 351.45 | 346.90 | 355.00 | 323.20 | 326107 | 1.41% |
| 12 Feb 2024 | 346.55 | 372.05 | 372.40 | 339.00 | 609527 | -3.28% |
| 09 Feb 2024 | 358.30 | 360.00 | 370.00 | 344.55 | 780278 | 0.97% |
| 08 Feb 2024 | 354.85 | 353.20 | 366.15 | 348.10 | 559328 | -0.01% |
| 07 Feb 2024 | 354.90 | 352.80 | 358.00 | 346.65 | 218794 | 1.89% |
| 06 Feb 2024 | 348.30 | 350.45 | 373.60 | 342.50 | 1055737 | 0.22% |
| 05 Feb 2024 | 347.55 | 348.05 | 359.95 | 342.50 | 546088 | -0.01% |
| 02 Feb 2024 | 347.60 | 356.00 | 361.00 | 345.10 | 322588 | -2.29% |
| 01 Feb 2024 | 355.75 | 362.00 | 362.00 | 341.80 | 402295 | -0.85% |
| 31 Jan 2024 | 358.80 | 349.95 | 384.10 | 341.05 | 1213268 | 3.50% |
| 30 Jan 2024 | 346.65 | 349.80 | 350.30 | 341.10 | 194315 | -0.16% |
| 29 Jan 2024 | 347.20 | 350.00 | 350.90 | 340.80 | 296618 | 0.67% |
| 25 Jan 2024 | 344.90 | 341.50 | 347.05 | 336.60 | 149497 | 2.62% |
| 24 Jan 2024 | 336.10 | 335.00 | 339.65 | 327.40 | 198570 | 1.69% |
| 23 Jan 2024 | 330.50 | 354.00 | 354.00 | 327.00 | 243129 | -5.23% |
| 20 Jan 2024 | 348.75 | 353.90 | 353.90 | 345.50 | 151400 | -0.03% |
| 19 Jan 2024 | 348.85 | 345.00 | 349.80 | 337.65 | 360494 | 3.53% |
| 18 Jan 2024 | 336.95 | 333.85 | 339.25 | 314.85 | 286589 | 0.78% |
| 17 Jan 2024 | 334.35 | 342.00 | 345.00 | 333.75 | 162273 | -2.58% |
| 16 Jan 2024 | 343.20 | 344.00 | 349.40 | 336.05 | 405803 | -0.09% |
| 15 Jan 2024 | 343.50 | 327.60 | 348.60 | 327.20 | 618746 | 4.79% |
| 12 Jan 2024 | 327.80 | 333.00 | 333.70 | 324.90 | 209795 | -0.92% |
| 11 Jan 2024 | 330.85 | 326.05 | 337.00 | 319.60 | 526434 | 2.40% |
| 10 Jan 2024 | 323.10 | 318.25 | 326.95 | 310.15 | 413810 | 3.13% |
| 09 Jan 2024 | 313.30 | 320.80 | 324.90 | 312.35 | 290695 | -0.62% |
| 08 Jan 2024 | 315.25 | 320.90 | 326.65 | 310.00 | 400579 | -0.83% |
| 05 Jan 2024 | 317.90 | 311.10 | 321.65 | 306.40 | 1273548 | 3.25% |
| 04 Jan 2024 | 307.90 | 313.80 | 314.00 | 302.50 | 712717 | -1.11% |
| 03 Jan 2024 | 311.35 | 318.95 | 319.95 | 309.00 | 464471 | -2.09% |
| 02 Jan 2024 | 318.00 | 327.00 | 329.45 | 315.05 | 318811 | -2.45% |
| 01 Jan 2024 | 326.00 | 338.85 | 341.40 | 321.10 | 308195 | -3.25% |
| 29 Dec 2023 | 336.95 | 347.05 | 347.10 | 330.10 | 613950 | -3.40% |
| 28 Dec 2023 | 348.80 | 350.10 | 373.00 | 346.00 | 677948 | -0.29% |
| 27 Dec 2023 | 349.80 | 350.00 | 356.65 | 340.50 | 562328 | -0.24% |
| 26 Dec 2023 | 350.65 | 353.05 | 354.50 | 337.90 | 475866 | -1.13% |
| 22 Dec 2023 | 354.65 | 311.00 | 362.25 | 309.40 | 1990015 | 14.24% |
| 21 Dec 2023 | 310.45 | 307.00 | 320.45 | 306.00 | 765999 | -0.89% |
| 20 Dec 2023 | 313.25 | 306.50 | 326.90 | 302.00 | 1729561 | 2.32% |
| 19 Dec 2023 | 306.15 | 313.00 | 317.00 | 301.00 | 729192 | -1.54% |
| 18 Dec 2023 | 310.95 | 305.00 | 322.85 | 301.00 | 1007031 | 2.34% |
| 15 Dec 2023 | 303.85 | 303.65 | 306.30 | 298.45 | 1096162 | 0.60% |
| 14 Dec 2023 | 302.05 | 303.95 | 308.80 | 295.00 | 1187387 | 0.22% |
| 13 Dec 2023 | 301.40 | 276.00 | 314.45 | 276.00 | 3946936 | 11.51% |
| 12 Dec 2023 | 270.30 | 271.00 | 272.50 | 266.55 | 123800 | 0.17% |
| 11 Dec 2023 | 269.85 | 265.15 | 271.45 | 264.00 | 197221 | 1.12% |
| 08 Dec 2023 | 266.85 | 267.25 | 269.40 | 264.05 | 177426 | 0.00% |
| 07 Dec 2023 | 266.85 | 266.10 | 269.00 | 265.00 | 86190 | -1.02% |
| 06 Dec 2023 | 269.60 | 274.45 | 274.45 | 267.70 | 45016 | -1.08% |
| 05 Dec 2023 | 272.55 | 272.00 | 274.50 | 268.45 | 57550 | -0.16% |
| 04 Dec 2023 | 273.00 | 269.45 | 274.00 | 267.10 | 147752 | 2.30% |
| 01 Dec 2023 | 266.85 | 263.00 | 268.30 | 261.80 | 179229 | 1.87% |
| 30 Nov 2023 | 261.95 | 269.95 | 270.25 | 259.50 | 246805 | -1.28% |
| 29 Nov 2023 | 265.35 | 267.30 | 269.05 | 263.20 | 337994 | -0.71% |
| 28 Nov 2023 | 267.25 | 269.00 | 269.50 | 265.40 | 265731 | -0.30% |
| 24 Nov 2023 | 268.05 | 269.10 | 271.15 | 267.00 | 197418 | -0.39% |
| 23 Nov 2023 | 269.10 | 272.75 | 272.75 | 265.65 | 301346 | 0.06% |
| 22 Nov 2023 | 268.95 | 274.00 | 274.00 | 262.60 | 128744 | -1.34% |
| 21 Nov 2023 | 272.60 | 279.95 | 279.95 | 270.55 | 114707 | -1.71% |
| 20 Nov 2023 | 277.35 | 284.80 | 284.80 | 273.00 | 274502 | -1.70% |
| 17 Nov 2023 | 282.15 | 279.95 | 283.65 | 277.00 | 153003 | 0.28% |
| 16 Nov 2023 | 281.35 | 280.95 | 282.00 | 272.00 | 131960 | 0.14% |
| 15 Nov 2023 | 280.95 | 282.00 | 284.05 | 275.00 | 196120 | 0.12% |
| 13 Nov 2023 | 280.60 | 278.65 | 283.05 | 273.15 | 304108 | 0.68% |
| 12 Nov 2023 | 278.70 | 272.40 | 282.30 | 265.00 | 88472 | 2.31% |
| 10 Nov 2023 | 272.40 | 267.00 | 275.00 | 262.50 | 180801 | 2.06% |
| 09 Nov 2023 | 266.90 | 267.45 | 271.90 | 265.05 | 61665 | -0.21% |
| 08 Nov 2023 | 267.45 | 261.50 | 275.25 | 258.70 | 211605 | 1.87% |
| 07 Nov 2023 | 262.55 | 265.70 | 265.85 | 260.00 | 41779 | -1.56% |
| 06 Nov 2023 | 266.70 | 261.95 | 267.40 | 260.70 | 89830 | 1.81% |
| 03 Nov 2023 | 261.95 | 258.70 | 263.90 | 258.15 | 79584 | 1.22% |
| 02 Nov 2023 | 258.80 | 252.05 | 261.90 | 252.05 | 77334 | 1.37% |
| 01 Nov 2023 | 255.30 | 256.25 | 259.75 | 254.40 | 66410 | -1.05% |
| 31 Oct 2023 | 258.00 | 258.55 | 262.80 | 254.40 | 60434 | -0.27% |
| 30 Oct 2023 | 258.70 | 261.00 | 264.00 | 246.25 | 169798 | -1.20% |
| 27 Oct 2023 | 261.85 | 262.40 | 272.00 | 257.00 | 203052 | -0.21% |
| 26 Oct 2023 | 262.40 | 264.60 | 265.70 | 250.65 | 140372 | -1.04% |
| 25 Oct 2023 | 265.15 | 279.00 | 281.45 | 235.30 | 439077 | -4.93% |
| 23 Oct 2023 | 278.90 | 286.30 | 287.40 | 275.00 | 122410 | -2.48% |
| 20 Oct 2023 | 286.00 | 291.00 | 293.00 | 283.50 | 192432 | 0.81% |
| 19 Oct 2023 | 283.70 | 283.05 | 290.70 | 281.55 | 102877 | -0.35% |
| 18 Oct 2023 | 284.70 | 288.05 | 290.70 | 281.05 | 210744 | -1.20% |
| 17 Oct 2023 | 288.15 | 293.00 | 293.00 | 285.65 | 163111 | -0.35% |
| 16 Oct 2023 | 289.15 | 296.35 | 296.35 | 285.10 | 477346 | -1.41% |
| 13 Oct 2023 | 293.30 | 286.60 | 301.75 | 285.55 | 640924 | 1.45% |
| 12 Oct 2023 | 289.10 | 290.75 | 293.50 | 284.65 | 159450 | -0.57% |
| 11 Oct 2023 | 290.75 | 291.00 | 293.70 | 288.15 | 230672 | 0.99% |
| 10 Oct 2023 | 287.90 | 281.40 | 290.60 | 281.40 | 372207 | 2.31% |
| 09 Oct 2023 | 281.40 | 280.00 | 283.00 | 276.25 | 249537 | -1.52% |
| 06 Oct 2023 | 285.75 | 292.95 | 292.95 | 283.75 | 229698 | -1.58% |
| 05 Oct 2023 | 290.35 | 285.00 | 294.95 | 282.40 | 470329 | 2.27% |
