VINSYS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 382.00 | 380.50 | 390.80 | 372.15 | 5750 | 0.76% |
| 18 Dec 2025 | 379.10 | 392.00 | 392.00 | 371.20 | 6750 | -3.06% |
| 17 Dec 2025 | 391.05 | 401.00 | 401.00 | 386.10 | 4250 | -2.48% |
| 15 Dec 2025 | 401.00 | 407.50 | 407.50 | 399.95 | 2500 | -1.60% |
| 12 Dec 2025 | 407.50 | 404.35 | 412.40 | 402.00 | 4000 | -0.40% |
| 11 Dec 2025 | 409.15 | 412.65 | 414.95 | 406.00 | 125000 | -0.85% |
| 10 Dec 2025 | 412.65 | 412.00 | 415.75 | 401.20 | 159500 | 0.32% |
| 09 Dec 2025 | 411.35 | 418.00 | 419.00 | 404.35 | 228750 | 2.26% |
| 08 Dec 2025 | 402.25 | 408.25 | 410.00 | 401.00 | 200250 | -3.31% |
| 05 Dec 2025 | 416.00 | 421.55 | 421.55 | 415.80 | 4250 | -2.34% |
| 04 Dec 2025 | 425.95 | 416.00 | 428.90 | 415.80 | 21250 | 1.55% |
| 03 Dec 2025 | 419.45 | 424.25 | 424.25 | 414.15 | 8250 | -1.11% |
| 02 Dec 2025 | 424.15 | 428.10 | 431.00 | 424.15 | 105500 | -0.92% |
| 01 Dec 2025 | 428.10 | 440.00 | 440.00 | 426.15 | 180000 | -0.45% |
| 28 Nov 2025 | 430.05 | 437.45 | 437.45 | 424.00 | 234000 | -1.19% |
| 27 Nov 2025 | 435.25 | 450.00 | 450.00 | 433.00 | 245500 | -1.05% |
| 26 Nov 2025 | 439.85 | 414.00 | 445.00 | 414.00 | 72500 | 7.23% |
| 25 Nov 2025 | 410.20 | 408.10 | 415.90 | 408.00 | 5750 | -0.46% |
| 24 Nov 2025 | 412.10 | 413.50 | 418.00 | 410.80 | 13500 | 1.32% |
| 21 Nov 2025 | 406.75 | 406.95 | 407.00 | 401.00 | 12250 | 1.88% |
| 20 Nov 2025 | 399.25 | 387.00 | 404.95 | 387.00 | 21750 | 3.15% |
| 19 Nov 2025 | 387.05 | 380.70 | 387.15 | 377.00 | 14250 | 0.86% |
| 18 Nov 2025 | 383.75 | 387.00 | 400.00 | 380.00 | 24000 | -3.09% |
| 17 Nov 2025 | 396.00 | 361.05 | 405.00 | 361.05 | 42250 | -0.84% |
| 14 Nov 2025 | 399.35 | 395.00 | 400.00 | 387.90 | 7500 | -1.49% |
| 13 Nov 2025 | 405.40 | 400.00 | 415.00 | 391.70 | 14000 | 2.37% |
| 12 Nov 2025 | 396.00 | 393.00 | 412.00 | 386.50 | 38250 | 1.19% |
| 11 Nov 2025 | 391.35 | 388.05 | 391.50 | 385.05 | 16250 | 0.35% |
| 10 Nov 2025 | 390.00 | 403.95 | 403.95 | 386.90 | 70250 | -2.59% |
| 07 Nov 2025 | 400.35 | 382.00 | 415.00 | 381.10 | 93750 | 3.99% |
| 06 Nov 2025 | 385.00 | 391.50 | 391.50 | 385.00 | 1500 | -3.28% |
| 04 Nov 2025 | 398.05 | 399.00 | 399.00 | 394.55 | 4000 | 0.30% |
| 03 Nov 2025 | 396.85 | 380.20 | 410.00 | 380.00 | 26250 | 4.43% |
| 31 Oct 2025 | 380.00 | 384.00 | 391.95 | 379.00 | 4000 | -1.04% |
| 30 Oct 2025 | 384.00 | 380.00 | 392.00 | 375.25 | 7000 | -1.53% |
| 29 Oct 2025 | 389.95 | 380.00 | 389.95 | 380.00 | 2000 | -0.01% |
| 28 Oct 2025 | 390.00 | 383.00 | 398.00 | 380.00 | 10500 | 2.09% |
| 27 Oct 2025 | 382.00 | 404.00 | 404.00 | 380.00 | 8500 | 0.26% |
| 24 Oct 2025 | 381.00 | 394.00 | 394.00 | 380.00 | 7000 | -3.52% |
| 23 Oct 2025 | 394.90 | 399.95 | 399.95 | 381.15 | 3500 | -1.28% |
| 21 Oct 2025 | 400.00 | 400.10 | 400.10 | 400.00 | 1000 | 0.09% |
| 20 Oct 2025 | 399.65 | 409.00 | 409.00 | 399.65 | 2000 | 1.95% |
| 17 Oct 2025 | 392.00 | 390.05 | 400.95 | 390.05 | 3000 | -0.81% |
| 16 Oct 2025 | 395.20 | 400.00 | 410.00 | 395.20 | 3500 | -1.11% |
| 15 Oct 2025 | 399.65 | 398.00 | 408.00 | 398.00 | 7500 | -1.25% |
| 14 Oct 2025 | 404.70 | 360.50 | 427.40 | 360.30 | 28500 | 12.09% |
| 13 Oct 2025 | 361.05 | 362.05 | 368.00 | 360.15 | 4000 | -1.98% |
| 10 Oct 2025 | 368.35 | 369.05 | 372.00 | 366.15 | 11500 | -1.58% |
| 09 Oct 2025 | 374.25 | 369.05 | 379.50 | 369.05 | 5500 | 1.41% |
| 08 Oct 2025 | 369.05 | 377.50 | 382.00 | 366.00 | 38500 | -0.90% |
| 07 Oct 2025 | 372.40 | 406.35 | 409.05 | 357.20 | 54000 | -8.84% |
| 06 Oct 2025 | 408.50 | 427.00 | 427.00 | 408.50 | 6500 | -1.98% |
| 03 Oct 2025 | 416.75 | 425.05 | 426.95 | 413.50 | 13000 | 0.79% |
| 01 Oct 2025 | 413.50 | 419.95 | 430.05 | 411.50 | 14000 | -0.84% |
| 30 Sep 2025 | 417.00 | 425.65 | 431.00 | 417.00 | 8500 | -4.31% |
| 29 Sep 2025 | 435.80 | 440.00 | 445.00 | 435.00 | 17000 | -0.16% |
| 26 Sep 2025 | 436.50 | 443.05 | 455.90 | 434.00 | 17000 | -3.93% |
| 25 Sep 2025 | 454.35 | 453.05 | 460.00 | 451.00 | 19500 | 0.74% |
| 24 Sep 2025 | 451.00 | 451.00 | 464.10 | 451.00 | 45500 | 0.46% |
| 23 Sep 2025 | 448.95 | 442.05 | 460.00 | 438.20 | 40500 | 1.56% |
| 22 Sep 2025 | 442.05 | 435.00 | 468.00 | 435.00 | 43500 | -0.69% |
| 19 Sep 2025 | 445.10 | 421.00 | 475.00 | 421.00 | 146000 | 4.68% |
| 18 Sep 2025 | 425.20 | 435.00 | 435.00 | 415.90 | 130500 | -0.21% |
| 17 Sep 2025 | 426.10 | 417.10 | 428.15 | 408.50 | 177000 | 2.58% |
| 16 Sep 2025 | 415.40 | 428.95 | 430.95 | 411.30 | 166000 | -3.43% |
| 15 Sep 2025 | 430.15 | 418.95 | 431.45 | 402.50 | 116500 | 2.64% |
| 12 Sep 2025 | 419.10 | 383.00 | 421.50 | 379.00 | 274500 | 9.67% |
| 11 Sep 2025 | 382.15 | 384.00 | 385.00 | 373.05 | 110000 | 1.22% |
| 10 Sep 2025 | 377.55 | 380.00 | 384.00 | 370.05 | 93000 | -0.64% |
| 09 Sep 2025 | 380.00 | 379.00 | 383.10 | 378.80 | 17500 | -0.68% |
| 08 Sep 2025 | 382.60 | 394.00 | 394.00 | 375.05 | 16500 | 1.15% |
| 05 Sep 2025 | 378.25 | 386.00 | 388.10 | 374.95 | 28500 | -1.97% |
| 04 Sep 2025 | 385.85 | 385.00 | 397.95 | 384.00 | 20500 | -1.83% |
| 03 Sep 2025 | 393.05 | 384.30 | 397.00 | 384.10 | 19500 | 4.52% |
| 02 Sep 2025 | 376.05 | 376.70 | 383.00 | 372.00 | 68500 | -0.07% |
| 01 Sep 2025 | 376.30 | 384.25 | 384.25 | 370.40 | 72000 | -2.02% |
| 29 Aug 2025 | 384.05 | 388.00 | 388.20 | 382.00 | 107000 | 0.54% |
| 28 Aug 2025 | 382.00 | 385.80 | 391.00 | 380.05 | 82000 | 0.00% |
| 26 Aug 2025 | 382.00 | 372.10 | 394.50 | 372.10 | 177000 | 0.83% |
| 25 Aug 2025 | 378.85 | 389.00 | 389.00 | 367.10 | 107500 | -0.86% |
| 22 Aug 2025 | 382.15 | 384.75 | 395.00 | 362.20 | 174000 | 2.41% |
| 21 Aug 2025 | 373.15 | 362.70 | 376.90 | 362.70 | 100000 | 1.12% |
| 20 Aug 2025 | 369.00 | 392.95 | 392.95 | 358.10 | 100500 | -3.84% |
| 19 Aug 2025 | 383.75 | 361.00 | 394.95 | 361.00 | 78000 | 0.07% |
| 18 Aug 2025 | 383.50 | 391.55 | 391.55 | 382.00 | 46000 | -1.58% |
| 14 Aug 2025 | 389.65 | 390.00 | 400.00 | 385.00 | 40500 | -0.22% |
| 13 Aug 2025 | 390.50 | 358.10 | 400.00 | 358.10 | 66000 | 4.13% |
| 12 Aug 2025 | 375.00 | 352.00 | 375.00 | 352.00 | 69000 | 3.19% |
| 11 Aug 2025 | 363.40 | 361.00 | 363.40 | 361.00 | 3000 | 1.23% |
| 08 Aug 2025 | 359.00 | 352.00 | 359.80 | 352.00 | 65000 | 2.02% |
| 07 Aug 2025 | 351.90 | 355.00 | 360.00 | 350.35 | 24000 | -0.87% |
| 06 Aug 2025 | 355.00 | 351.50 | 357.90 | 351.25 | 12000 | 1.10% |
| 05 Aug 2025 | 351.15 | 352.00 | 354.00 | 350.10 | 6500 | 0.33% |
| 04 Aug 2025 | 350.00 | 351.00 | 355.65 | 350.00 | 9500 | -0.28% |
| 01 Aug 2025 | 351.00 | 351.10 | 356.00 | 346.00 | 22500 | -0.43% |
| 31 Jul 2025 | 352.50 | 350.10 | 355.00 | 350.00 | 8500 | -0.14% |
| 30 Jul 2025 | 353.00 | 355.00 | 356.00 | 341.00 | 15500 | 0.28% |
| 29 Jul 2025 | 352.00 | 335.00 | 352.00 | 335.00 | 3000 | 4.61% |
| 28 Jul 2025 | 336.50 | 335.00 | 350.00 | 335.00 | 4500 | -2.82% |
| 25 Jul 2025 | 346.25 | 350.00 | 350.05 | 345.00 | 7500 | -1.49% |
| 24 Jul 2025 | 351.50 | 355.00 | 355.00 | 351.50 | 1000 | -1.26% |
| 23 Jul 2025 | 356.00 | 355.95 | 356.00 | 355.95 | 2500 | 1.14% |
| 22 Jul 2025 | 352.00 | 358.00 | 359.95 | 351.05 | 10000 | -1.68% |
| 21 Jul 2025 | 358.00 | 354.05 | 358.00 | 354.05 | 4000 | -0.83% |
| 18 Jul 2025 | 361.00 | 358.00 | 361.05 | 358.00 | 8000 | 1.13% |
| 17 Jul 2025 | 356.95 | 364.00 | 365.00 | 351.00 | 10500 | -2.47% |
| 16 Jul 2025 | 366.00 | 383.95 | 383.95 | 360.00 | 6500 | 0.47% |
| 15 Jul 2025 | 364.30 | 370.00 | 370.00 | 362.20 | 5000 | -3.62% |
| 14 Jul 2025 | 378.00 | 368.00 | 378.00 | 368.00 | 1500 | 0.80% |
| 11 Jul 2025 | 375.00 | 385.00 | 385.00 | 370.05 | 3000 | 2.07% |
| 10 Jul 2025 | 367.40 | 371.95 | 372.00 | 367.00 | 6500 | -1.79% |
| 09 Jul 2025 | 374.10 | 368.50 | 386.00 | 368.50 | 7500 | 0.56% |
| 08 Jul 2025 | 372.00 | 375.00 | 375.00 | 370.00 | 5000 | -0.23% |
| 07 Jul 2025 | 372.85 | 375.00 | 379.95 | 371.00 | 10500 | -1.36% |
| 04 Jul 2025 | 378.00 | 381.00 | 384.95 | 374.00 | 6500 | -1.18% |
| 03 Jul 2025 | 382.50 | 385.90 | 390.95 | 382.50 | 27000 | -0.20% |
| 02 Jul 2025 | 383.25 | 384.00 | 387.90 | 383.25 | 10500 | -0.03% |
| 01 Jul 2025 | 383.35 | 382.00 | 383.95 | 382.00 | 4000 | -0.30% |
| 30 Jun 2025 | 384.50 | 383.00 | 391.95 | 382.00 | 4000 | 0.72% |
| 27 Jun 2025 | 381.75 | 385.00 | 385.00 | 370.00 | 12000 | -1.74% |
| 26 Jun 2025 | 388.50 | 390.95 | 392.00 | 388.00 | 5000 | -0.49% |
| 25 Jun 2025 | 390.40 | 390.00 | 392.00 | 390.00 | 8500 | -0.15% |
| 24 Jun 2025 | 391.00 | 390.05 | 391.00 | 390.00 | 2500 | 0.26% |
| 23 Jun 2025 | 390.00 | 390.00 | 404.40 | 390.00 | 5000 | -0.51% |
| 20 Jun 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 1000 | -1.35% |
| 19 Jun 2025 | 397.35 | 395.05 | 404.00 | 395.00 | 6500 | 0.59% |
| 18 Jun 2025 | 395.00 | 405.00 | 405.05 | 395.00 | 7000 | -2.37% |
| 17 Jun 2025 | 404.60 | 381.00 | 407.00 | 381.00 | 19000 | 4.28% |
| 16 Jun 2025 | 388.00 | 390.00 | 390.00 | 385.00 | 9500 | -0.35% |
| 13 Jun 2025 | 389.35 | 385.00 | 395.00 | 385.00 | 11000 | -1.03% |
| 12 Jun 2025 | 393.40 | 393.00 | 394.00 | 391.10 | 6000 | 0.10% |
| 11 Jun 2025 | 393.00 | 394.00 | 394.50 | 392.00 | 4000 | -0.28% |
| 10 Jun 2025 | 394.10 | 394.00 | 399.00 | 393.50 | 8000 | -0.23% |
| 09 Jun 2025 | 395.00 | 395.00 | 397.00 | 392.00 | 4000 | -0.01% |
| 06 Jun 2025 | 395.05 | 395.00 | 400.00 | 394.50 | 7500 | -1.83% |
| 05 Jun 2025 | 402.40 | 395.00 | 403.00 | 395.00 | 15000 | -0.14% |
| 04 Jun 2025 | 402.95 | 391.05 | 404.00 | 391.00 | 5000 | 1.12% |
| 03 Jun 2025 | 398.50 | 399.75 | 399.80 | 390.15 | 3500 | 0.89% |
| 02 Jun 2025 | 395.00 | 394.10 | 403.00 | 394.10 | 10000 | 0.23% |
| 30 May 2025 | 394.10 | 386.80 | 404.90 | 386.80 | 12000 | 1.89% |
| 29 May 2025 | 386.80 | 385.05 | 392.50 | 380.00 | 6500 | 0.47% |
| 28 May 2025 | 385.00 | 390.00 | 396.00 | 385.00 | 2500 | -3.42% |
| 27 May 2025 | 398.65 | 400.00 | 400.00 | 396.00 | 7500 | -0.34% |
| 26 May 2025 | 400.00 | 411.00 | 415.90 | 398.00 | 17500 | -4.48% |
| 23 May 2025 | 418.75 | 436.00 | 436.00 | 397.05 | 36500 | -2.38% |
| 22 May 2025 | 428.95 | 428.90 | 431.00 | 428.90 | 3000 | 0.87% |
| 21 May 2025 | 425.25 | 430.00 | 431.00 | 422.50 | 4500 | -1.08% |
| 20 May 2025 | 429.90 | 406.75 | 435.00 | 404.50 | 38500 | 6.87% |
| 19 May 2025 | 402.25 | 410.00 | 410.00 | 400.05 | 15000 | -1.40% |
| 16 May 2025 | 407.95 | 410.70 | 410.70 | 402.00 | 28500 | 0.93% |
| 15 May 2025 | 404.20 | 409.00 | 418.00 | 401.90 | 11500 | 1.38% |
| 14 May 2025 | 398.70 | 399.95 | 400.50 | 390.00 | 45500 | 2.60% |
| 13 May 2025 | 388.60 | 387.00 | 389.90 | 385.05 | 3500 | 0.31% |
| 12 May 2025 | 387.40 | 392.00 | 392.00 | 382.05 | 5500 | 1.95% |
| 09 May 2025 | 380.00 | 370.00 | 392.00 | 370.00 | 15500 | -0.04% |
| 08 May 2025 | 380.15 | 388.00 | 388.00 | 376.05 | 3500 | 0.11% |
| 07 May 2025 | 379.75 | 383.00 | 389.50 | 370.00 | 11000 | 1.47% |
| 06 May 2025 | 374.25 | 392.50 | 392.50 | 371.00 | 18000 | -2.28% |
| 05 May 2025 | 383.00 | 389.00 | 399.95 | 380.00 | 11500 | -2.89% |
| 02 May 2025 | 394.40 | 392.00 | 394.40 | 391.95 | 5000 | 0.61% |
| 30 Apr 2025 | 392.00 | 400.00 | 400.50 | 386.00 | 6500 | -1.31% |
| 29 Apr 2025 | 397.20 | 383.05 | 399.40 | 382.00 | 13000 | -0.55% |
| 28 Apr 2025 | 399.40 | 380.00 | 400.50 | 380.00 | 7500 | 5.11% |
| 25 Apr 2025 | 380.00 | 380.10 | 380.10 | 380.00 | 1000 | -0.95% |
| 24 Apr 2025 | 383.65 | 391.00 | 393.95 | 377.00 | 27500 | -3.02% |
| 22 Apr 2025 | 395.60 | 395.00 | 397.00 | 392.00 | 3000 | 0.15% |
| 21 Apr 2025 | 395.00 | 399.00 | 400.00 | 390.00 | 10500 | -1.25% |
| 17 Apr 2025 | 400.00 | 390.00 | 400.00 | 390.00 | 2500 | -0.40% |
| 16 Apr 2025 | 401.60 | 396.00 | 408.00 | 396.00 | 17500 | 0.35% |
| 15 Apr 2025 | 400.20 | 380.00 | 402.00 | 380.00 | 35500 | 1.60% |
| 11 Apr 2025 | 393.90 | 391.00 | 395.00 | 388.05 | 8500 | 1.23% |
| 09 Apr 2025 | 389.10 | 380.00 | 394.90 | 376.00 | 44000 | 6.18% |
| 08 Apr 2025 | 366.45 | 369.95 | 378.75 | 366.45 | 11000 | -0.96% |
| 07 Apr 2025 | 370.00 | 310.00 | 370.00 | 310.00 | 5500 | -0.80% |
| 04 Apr 2025 | 373.00 | 368.05 | 379.90 | 368.05 | 2000 | 0.17% |
| 03 Apr 2025 | 372.35 | 374.00 | 375.00 | 360.00 | 4500 | -0.53% |
| 02 Apr 2025 | 374.35 | 360.05 | 375.00 | 360.00 | 12000 | 4.20% |
| 01 Apr 2025 | 359.25 | 360.00 | 360.00 | 352.00 | 5500 | -0.21% |
| 28 Mar 2025 | 360.00 | 360.00 | 361.95 | 355.05 | 15000 | -0.40% |
| 27 Mar 2025 | 361.45 | 360.00 | 363.00 | 347.00 | 14000 | -0.08% |
| 26 Mar 2025 | 361.75 | 364.00 | 365.00 | 350.00 | 43500 | 0.00% |
| 25 Mar 2025 | 361.75 | 358.50 | 365.95 | 355.00 | 12500 | -1.04% |
| 24 Mar 2025 | 365.55 | 362.05 | 366.00 | 355.05 | 21000 | 1.12% |
| 21 Mar 2025 | 361.50 | 359.95 | 365.95 | 350.05 | 12500 | -1.23% |
| 20 Mar 2025 | 366.00 | 363.95 | 366.00 | 361.05 | 17500 | 1.33% |
| 19 Mar 2025 | 361.20 | 337.05 | 365.00 | 337.00 | 9000 | 7.45% |
| 18 Mar 2025 | 336.15 | 345.00 | 348.00 | 335.50 | 7500 | 0.34% |
| 17 Mar 2025 | 335.00 | 356.50 | 356.50 | 335.00 | 2500 | -1.47% |
| 13 Mar 2025 | 340.00 | 342.00 | 342.00 | 340.00 | 1000 | 0.52% |
| 12 Mar 2025 | 338.25 | 339.00 | 343.00 | 331.00 | 19000 | -0.43% |
| 11 Mar 2025 | 339.70 | 354.75 | 354.75 | 336.40 | 7000 | -2.66% |
| 10 Mar 2025 | 349.00 | 342.05 | 355.00 | 340.00 | 11000 | -0.85% |
| 07 Mar 2025 | 352.00 | 351.00 | 369.95 | 351.00 | 9500 | 0.79% |
| 06 Mar 2025 | 349.25 | 349.00 | 352.95 | 345.00 | 5000 | 1.23% |
| 05 Mar 2025 | 345.00 | 330.50 | 345.00 | 330.50 | 1000 | 2.99% |
| 04 Mar 2025 | 335.00 | 334.95 | 335.00 | 334.95 | 1000 | 5.36% |
| 03 Mar 2025 | 317.95 | 315.05 | 318.00 | 300.00 | 5000 | -1.55% |
| 28 Feb 2025 | 322.95 | 335.05 | 335.05 | 316.05 | 9000 | -6.57% |
| 27 Feb 2025 | 345.65 | 350.00 | 350.00 | 335.00 | 4000 | -1.24% |
| 25 Feb 2025 | 350.00 | 350.00 | 350.00 | 349.95 | 14500 | 1.26% |
| 24 Feb 2025 | 345.65 | 352.65 | 357.50 | 344.00 | 7500 | -1.98% |
| 21 Feb 2025 | 352.65 | 360.00 | 361.50 | 347.50 | 100500 | -1.60% |
| 20 Feb 2025 | 358.40 | 364.95 | 366.00 | 353.05 | 10000 | -1.23% |
| 19 Feb 2025 | 362.85 | 344.65 | 373.50 | 344.65 | 13000 | 1.07% |
| 18 Feb 2025 | 359.00 | 370.00 | 377.00 | 359.00 | 8000 | -5.28% |
| 17 Feb 2025 | 379.00 | 379.95 | 379.95 | 370.00 | 6000 | -1.55% |
| 14 Feb 2025 | 384.95 | 380.00 | 394.00 | 374.10 | 4000 | 0.25% |
| 12 Feb 2025 | 384.00 | 380.00 | 384.00 | 361.00 | 2500 | -3.07% |
| 11 Feb 2025 | 396.15 | 421.95 | 421.95 | 381.05 | 10500 | -1.65% |
| 10 Feb 2025 | 402.80 | 398.00 | 409.00 | 380.00 | 5000 | -0.05% |
| 07 Feb 2025 | 403.00 | 394.00 | 403.00 | 391.00 | 5500 | 0.75% |
| 06 Feb 2025 | 400.00 | 398.00 | 403.85 | 395.05 | 16500 | -0.52% |
| 05 Feb 2025 | 402.10 | 401.20 | 412.65 | 400.75 | 4000 | -2.92% |
| 04 Feb 2025 | 414.20 | 385.00 | 415.00 | 385.00 | 4500 | 1.06% |
| 03 Feb 2025 | 409.85 | 400.00 | 414.00 | 397.00 | 7000 | 1.95% |
| 01 Feb 2025 | 402.00 | 400.00 | 414.00 | 399.00 | 9500 | -1.77% |
| 30 Jan 2025 | 409.25 | 387.55 | 410.50 | 387.55 | 6000 | 2.47% |
| 29 Jan 2025 | 399.40 | 400.00 | 402.00 | 383.00 | 11500 | 1.14% |
| 28 Jan 2025 | 394.90 | 385.00 | 402.00 | 384.95 | 26000 | 2.58% |
| 27 Jan 2025 | 384.95 | 405.00 | 405.00 | 384.95 | 3500 | -6.11% |
| 24 Jan 2025 | 410.00 | 422.90 | 423.00 | 410.00 | 4000 | -1.70% |
| 23 Jan 2025 | 417.10 | 395.50 | 421.75 | 395.50 | 72500 | 2.36% |
| 22 Jan 2025 | 407.50 | 400.10 | 408.00 | 394.00 | 5000 | 1.15% |
| 21 Jan 2025 | 402.85 | 429.85 | 430.00 | 392.05 | 9000 | -6.31% |
| 20 Jan 2025 | 430.00 | 425.00 | 430.00 | 415.00 | 17500 | 1.65% |
| 17 Jan 2025 | 423.00 | 419.00 | 426.00 | 415.00 | 97000 | 0.94% |
| 16 Jan 2025 | 419.05 | 420.00 | 420.00 | 419.05 | 2000 | 0.04% |
| 15 Jan 2025 | 418.90 | 420.00 | 420.00 | 418.90 | 1500 | 0.10% |
| 14 Jan 2025 | 418.50 | 420.00 | 420.00 | 416.15 | 4000 | -0.08% |
| 13 Jan 2025 | 418.85 | 420.00 | 420.00 | 409.00 | 20500 | -0.10% |
| 10 Jan 2025 | 419.25 | 412.10 | 433.00 | 412.05 | 53500 | -1.83% |
| 09 Jan 2025 | 427.05 | 435.00 | 435.00 | 426.00 | 30500 | -2.00% |
| 08 Jan 2025 | 435.75 | 414.00 | 450.00 | 414.00 | 53500 | 6.54% |
| 07 Jan 2025 | 409.00 | 405.00 | 415.80 | 405.00 | 6500 | 2.08% |
| 06 Jan 2025 | 400.65 | 415.50 | 415.50 | 398.10 | 16500 | -4.78% |
| 03 Jan 2025 | 420.75 | 421.40 | 421.40 | 415.00 | 8500 | 0.19% |
| 02 Jan 2025 | 419.95 | 422.00 | 422.00 | 412.25 | 7000 | -0.72% |
| 01 Jan 2025 | 423.00 | 425.00 | 426.00 | 422.00 | 4000 | 0.48% |
| 31 Dec 2024 | 421.00 | 415.00 | 422.00 | 405.55 | 8500 | -0.06% |
| 30 Dec 2024 | 421.25 | 422.85 | 423.00 | 418.00 | 45500 | -0.39% |
| 27 Dec 2024 | 422.90 | 413.00 | 425.00 | 411.00 | 50500 | 1.29% |
| 26 Dec 2024 | 417.50 | 404.95 | 419.00 | 404.95 | 25500 | 2.07% |
| 24 Dec 2024 | 409.05 | 419.00 | 419.00 | 405.00 | 24500 | 0.54% |
| 23 Dec 2024 | 406.85 | 399.00 | 411.00 | 396.00 | 10500 | 4.49% |
| 20 Dec 2024 | 389.35 | 409.00 | 409.00 | 380.00 | 59000 | -4.61% |
| 19 Dec 2024 | 408.15 | 399.95 | 419.00 | 378.00 | 62000 | 0.63% |
| 18 Dec 2024 | 405.60 | 386.00 | 408.00 | 386.00 | 34000 | 1.31% |
| 17 Dec 2024 | 400.35 | 394.00 | 404.00 | 377.05 | 39000 | 1.35% |
| 16 Dec 2024 | 395.00 | 383.00 | 406.00 | 383.00 | 19500 | 0.73% |
| 13 Dec 2024 | 392.15 | 370.15 | 394.00 | 370.00 | 29000 | 2.63% |
| 12 Dec 2024 | 382.10 | 385.00 | 390.00 | 380.00 | 10000 | -2.14% |
| 11 Dec 2024 | 390.45 | 383.00 | 394.80 | 370.00 | 35500 | 0.94% |
| 10 Dec 2024 | 386.80 | 366.75 | 394.90 | 362.00 | 39000 | 5.11% |
| 09 Dec 2024 | 368.00 | 345.50 | 378.95 | 335.00 | 50000 | 4.35% |
| 06 Dec 2024 | 352.65 | 354.95 | 359.95 | 345.00 | 24000 | 1.19% |
| 05 Dec 2024 | 348.50 | 366.00 | 366.00 | 341.15 | 16500 | -0.95% |
| 04 Dec 2024 | 351.85 | 337.55 | 360.00 | 337.55 | 11000 | 4.24% |
| 03 Dec 2024 | 337.55 | 343.00 | 343.00 | 337.00 | 14500 | -0.76% |
| 02 Dec 2024 | 340.15 | 346.60 | 354.00 | 338.00 | 51000 | -2.52% |
| 29 Nov 2024 | 348.95 | 336.50 | 359.85 | 336.00 | 18000 | -1.70% |
| 28 Nov 2024 | 355.00 | 355.00 | 355.00 | 350.00 | 2500 | 0.00% |
| 27 Nov 2024 | 355.00 | 369.95 | 369.95 | 352.05 | 7000 | -3.07% |
| 26 Nov 2024 | 366.25 | 364.30 | 370.00 | 356.00 | 8000 | 0.54% |
| 25 Nov 2024 | 364.30 | 351.10 | 370.00 | 348.40 | 12500 | 2.69% |
| 22 Nov 2024 | 354.75 | 359.00 | 360.00 | 342.00 | 29000 | 0.18% |
| 21 Nov 2024 | 354.10 | 353.10 | 355.00 | 350.00 | 16500 | 0.30% |
| 19 Nov 2024 | 353.05 | 359.00 | 374.95 | 350.00 | 16500 | -1.86% |
| 18 Nov 2024 | 359.75 | 374.05 | 374.05 | 345.80 | 29500 | -7.15% |
| 14 Nov 2024 | 387.45 | 358.00 | 430.00 | 303.25 | 135000 | 6.81% |
| 13 Nov 2024 | 362.75 | 396.50 | 405.90 | 358.00 | 55500 | -8.51% |
| 12 Nov 2024 | 396.50 | 378.00 | 407.00 | 370.05 | 41500 | 7.28% |
| 11 Nov 2024 | 369.60 | 360.00 | 379.95 | 357.50 | 57000 | 2.95% |
| 08 Nov 2024 | 359.00 | 364.95 | 364.95 | 356.00 | 14000 | -1.63% |
| 07 Nov 2024 | 364.95 | 372.50 | 372.50 | 361.00 | 15000 | -2.03% |
| 06 Nov 2024 | 372.50 | 375.00 | 379.90 | 370.00 | 37500 | 0.27% |
| 05 Nov 2024 | 371.50 | 381.00 | 384.95 | 366.00 | 34000 | -2.25% |
| 04 Nov 2024 | 380.05 | 395.60 | 395.60 | 376.05 | 5500 | -3.93% |
| 01 Nov 2024 | 395.60 | 384.00 | 404.00 | 378.00 | 21000 | 3.95% |
| 31 Oct 2024 | 380.55 | 379.95 | 384.00 | 371.05 | 7000 | 1.48% |
| 30 Oct 2024 | 375.00 | 350.05 | 377.95 | 350.05 | 21000 | 7.79% |
| 29 Oct 2024 | 347.90 | 350.00 | 358.00 | 342.00 | 10000 | -1.16% |
| 28 Oct 2024 | 352.00 | 340.00 | 353.00 | 340.00 | 13000 | 1.15% |
| 25 Oct 2024 | 348.00 | 355.00 | 355.00 | 340.50 | 11000 | -0.51% |
| 24 Oct 2024 | 349.80 | 351.95 | 355.00 | 336.00 | 24500 | 2.49% |
| 23 Oct 2024 | 341.30 | 342.55 | 349.00 | 340.00 | 5000 | -0.22% |
| 22 Oct 2024 | 342.05 | 352.00 | 356.90 | 340.00 | 9000 | -4.76% |
| 21 Oct 2024 | 359.15 | 359.00 | 371.00 | 359.00 | 2500 | 2.02% |
| 18 Oct 2024 | 352.05 | 359.00 | 365.00 | 350.00 | 14000 | -1.94% |
| 17 Oct 2024 | 359.00 | 359.00 | 362.00 | 359.00 | 4000 | 0.24% |
| 16 Oct 2024 | 358.15 | 354.00 | 360.00 | 350.00 | 8500 | 0.20% |
| 15 Oct 2024 | 357.45 | 366.65 | 366.65 | 357.00 | 3000 | -0.69% |
| 14 Oct 2024 | 359.95 | 362.20 | 368.95 | 357.10 | 13000 | -0.43% |
| 11 Oct 2024 | 361.50 | 369.00 | 369.00 | 360.00 | 4000 | 0.56% |
| 10 Oct 2024 | 359.50 | 363.00 | 363.00 | 359.50 | 3000 | -0.18% |
| 09 Oct 2024 | 360.15 | 361.05 | 376.00 | 360.15 | 8000 | -1.60% |
| 08 Oct 2024 | 366.00 | 360.00 | 375.00 | 351.15 | 10000 | 1.67% |
| 07 Oct 2024 | 360.00 | 363.10 | 363.10 | 347.55 | 11500 | -2.70% |
| 04 Oct 2024 | 370.00 | 370.00 | 376.50 | 367.00 | 16500 | -0.74% |
| 03 Oct 2024 | 372.75 | 388.00 | 388.00 | 371.25 | 31500 | -5.16% |
| 01 Oct 2024 | 393.05 | 404.00 | 404.00 | 393.05 | 12500 | -2.77% |
| 30 Sep 2024 | 404.25 | 417.95 | 422.00 | 401.20 | 23500 | -2.23% |
| 27 Sep 2024 | 413.45 | 400.00 | 424.95 | 396.00 | 35000 | 2.04% |
| 26 Sep 2024 | 405.20 | 408.00 | 409.00 | 384.10 | 57000 | 4.00% |
| 25 Sep 2024 | 389.60 | 394.40 | 418.00 | 361.00 | 90500 | 0.92% |
| 24 Sep 2024 | 386.05 | 346.45 | 400.00 | 341.30 | 42000 | 11.43% |
| 23 Sep 2024 | 346.45 | 353.75 | 353.75 | 346.00 | 19000 | -0.45% |
| 20 Sep 2024 | 348.00 | 348.00 | 355.00 | 348.00 | 26500 | -2.08% |
| 19 Sep 2024 | 355.40 | 366.00 | 366.00 | 352.50 | 7000 | -3.83% |
| 18 Sep 2024 | 369.55 | 358.00 | 372.00 | 358.00 | 12000 | 4.30% |
| 17 Sep 2024 | 354.30 | 359.00 | 373.00 | 351.10 | 12000 | 0.34% |
| 16 Sep 2024 | 353.10 | 352.00 | 359.65 | 352.00 | 9500 | -1.26% |
| 13 Sep 2024 | 357.60 | 361.05 | 362.00 | 355.00 | 6500 | -1.84% |
| 12 Sep 2024 | 364.30 | 356.00 | 366.95 | 353.00 | 16500 | 2.62% |
| 11 Sep 2024 | 355.00 | 357.20 | 364.50 | 355.00 | 14000 | -0.62% |
| 10 Sep 2024 | 357.20 | 356.00 | 359.50 | 352.60 | 8000 | 0.21% |
| 09 Sep 2024 | 356.45 | 352.00 | 358.55 | 351.50 | 18000 | 0.20% |
| 06 Sep 2024 | 355.75 | 361.00 | 361.00 | 353.00 | 12500 | -1.32% |
| 05 Sep 2024 | 360.50 | 366.50 | 369.85 | 357.40 | 10500 | -0.14% |
| 04 Sep 2024 | 361.00 | 358.10 | 361.00 | 353.30 | 5000 | -0.62% |
| 03 Sep 2024 | 363.25 | 368.40 | 369.00 | 358.00 | 7500 | -0.21% |
| 02 Sep 2024 | 364.00 | 365.00 | 369.00 | 354.30 | 7500 | -0.21% |
| 30 Aug 2024 | 364.75 | 374.00 | 374.00 | 362.25 | 5000 | 0.21% |
| 29 Aug 2024 | 364.00 | 358.50 | 364.00 | 358.00 | 49000 | 1.11% |
| 28 Aug 2024 | 360.00 | 353.00 | 380.00 | 353.00 | 20000 | 1.47% |
| 27 Aug 2024 | 354.80 | 363.50 | 363.50 | 353.00 | 11500 | -2.39% |
| 26 Aug 2024 | 363.50 | 367.10 | 370.50 | 359.00 | 13500 | -1.96% |
| 23 Aug 2024 | 370.75 | 365.50 | 375.00 | 364.15 | 17000 | 1.69% |
| 22 Aug 2024 | 364.60 | 368.00 | 370.00 | 363.05 | 14000 | 0.72% |
| 21 Aug 2024 | 362.00 | 355.00 | 364.65 | 355.00 | 17500 | 0.84% |
| 20 Aug 2024 | 359.00 | 362.00 | 370.00 | 355.00 | 16000 | -0.46% |
| 19 Aug 2024 | 360.65 | 356.00 | 369.00 | 356.00 | 11500 | 0.74% |
| 16 Aug 2024 | 358.00 | 378.00 | 378.00 | 353.10 | 22500 | -1.23% |
| 14 Aug 2024 | 362.45 | 371.00 | 371.00 | 360.55 | 8000 | -2.30% |
| 13 Aug 2024 | 371.00 | 375.00 | 379.95 | 370.00 | 10000 | -0.40% |
| 12 Aug 2024 | 372.50 | 373.00 | 384.00 | 366.00 | 10500 | 0.00% |
| 09 Aug 2024 | 372.50 | 375.00 | 375.00 | 361.05 | 6000 | 0.68% |
| 08 Aug 2024 | 370.00 | 381.10 | 381.10 | 367.05 | 9000 | -1.39% |
| 07 Aug 2024 | 375.20 | 374.00 | 376.00 | 370.00 | 11000 | 0.32% |
| 06 Aug 2024 | 374.00 | 408.40 | 408.40 | 374.00 | 12500 | -5.63% |
| 05 Aug 2024 | 396.30 | 360.00 | 410.50 | 348.00 | 61000 | 8.62% |
| 02 Aug 2024 | 364.85 | 360.05 | 370.00 | 360.05 | 17500 | -2.08% |
| 01 Aug 2024 | 372.60 | 415.00 | 415.00 | 371.55 | 34000 | -1.10% |
| 31 Jul 2024 | 376.75 | 386.25 | 393.00 | 373.45 | 14000 | -1.71% |
| 30 Jul 2024 | 383.30 | 397.40 | 407.00 | 380.00 | 38000 | -3.55% |
| 29 Jul 2024 | 397.40 | 405.00 | 405.00 | 395.50 | 13000 | 0.47% |
| 26 Jul 2024 | 395.55 | 406.00 | 414.00 | 395.55 | 7500 | -3.88% |
| 25 Jul 2024 | 411.50 | 409.90 | 416.00 | 393.05 | 15000 | 2.86% |
| 24 Jul 2024 | 400.05 | 417.00 | 417.00 | 400.00 | 2500 | -1.15% |
| 23 Jul 2024 | 404.70 | 402.00 | 409.85 | 391.00 | 9000 | -0.38% |
| 22 Jul 2024 | 406.25 | 417.80 | 425.00 | 401.25 | 11500 | -2.76% |
| 19 Jul 2024 | 417.80 | 425.00 | 425.00 | 403.00 | 15000 | 0.43% |
| 18 Jul 2024 | 416.00 | 406.00 | 449.70 | 406.00 | 44000 | -0.25% |
| 16 Jul 2024 | 417.05 | 415.00 | 420.95 | 402.00 | 36500 | 1.73% |
| 15 Jul 2024 | 409.95 | 374.30 | 435.00 | 374.30 | 65000 | 9.52% |
| 12 Jul 2024 | 374.30 | 374.00 | 387.90 | 373.00 | 9000 | 0.08% |
| 11 Jul 2024 | 374.00 | 369.80 | 378.00 | 369.80 | 9000 | 0.67% |
| 10 Jul 2024 | 371.50 | 351.90 | 400.00 | 347.00 | 36000 | 4.65% |
| 09 Jul 2024 | 355.00 | 357.10 | 357.10 | 354.00 | 7500 | -0.59% |
| 08 Jul 2024 | 357.10 | 379.80 | 379.80 | 357.10 | 15500 | -5.98% |
| 05 Jul 2024 | 379.80 | 378.00 | 381.00 | 370.00 | 12000 | 0.88% |
| 04 Jul 2024 | 376.50 | 362.00 | 380.00 | 362.00 | 11000 | 0.98% |
| 03 Jul 2024 | 372.85 | 353.00 | 384.85 | 353.00 | 27000 | 7.13% |
| 02 Jul 2024 | 348.05 | 352.00 | 353.00 | 348.05 | 2500 | -1.37% |
| 01 Jul 2024 | 352.90 | 350.00 | 361.00 | 350.00 | 10000 | 1.67% |
| 28 Jun 2024 | 347.10 | 352.00 | 352.00 | 346.05 | 5000 | -1.66% |
| 27 Jun 2024 | 352.95 | 354.00 | 359.00 | 351.60 | 126000 | -2.22% |
| 26 Jun 2024 | 360.95 | 346.00 | 361.30 | 346.00 | 25500 | 0.82% |
| 25 Jun 2024 | 358.00 | 363.00 | 363.00 | 353.50 | 12000 | -1.38% |
| 24 Jun 2024 | 363.00 | 346.50 | 368.80 | 346.50 | 13000 | 0.08% |
| 21 Jun 2024 | 362.70 | 362.00 | 366.00 | 356.25 | 10500 | 0.21% |
| 20 Jun 2024 | 361.95 | 360.00 | 363.50 | 351.00 | 10000 | 0.26% |
| 19 Jun 2024 | 361.00 | 350.00 | 361.00 | 350.00 | 20000 | 1.12% |
| 18 Jun 2024 | 357.00 | 345.00 | 370.00 | 345.00 | 28000 | 3.48% |
| 14 Jun 2024 | 345.00 | 342.00 | 345.95 | 340.30 | 6000 | 0.86% |
| 13 Jun 2024 | 342.05 | 345.00 | 347.00 | 336.00 | 13000 | 0.46% |
| 12 Jun 2024 | 340.50 | 336.50 | 346.50 | 335.05 | 22500 | 2.13% |
| 11 Jun 2024 | 333.40 | 347.00 | 347.00 | 330.55 | 14500 | -3.64% |
| 10 Jun 2024 | 346.00 | 337.15 | 346.00 | 335.00 | 9500 | 1.81% |
| 07 Jun 2024 | 339.85 | 336.15 | 347.00 | 336.15 | 18000 | 1.45% |
| 06 Jun 2024 | 335.00 | 331.50 | 342.00 | 331.50 | 3500 | 2.95% |
| 05 Jun 2024 | 325.40 | 320.00 | 329.00 | 313.00 | 13500 | 0.43% |
| 04 Jun 2024 | 324.00 | 336.00 | 353.00 | 311.05 | 26500 | -6.60% |
| 03 Jun 2024 | 346.90 | 360.00 | 360.00 | 340.05 | 9000 | 0.26% |
| 31 May 2024 | 346.00 | 338.00 | 348.00 | 338.00 | 9000 | 3.19% |
| 30 May 2024 | 335.30 | 343.00 | 346.50 | 333.90 | 24000 | -1.74% |
| 29 May 2024 | 341.25 | 354.70 | 354.70 | 339.00 | 10000 | -2.65% |
| 28 May 2024 | 350.55 | 353.00 | 353.00 | 345.50 | 9500 | -0.13% |
| 27 May 2024 | 351.00 | 360.00 | 364.70 | 346.00 | 55000 | -4.81% |
| 24 May 2024 | 368.75 | 360.00 | 373.90 | 356.00 | 25000 | 0.07% |
| 23 May 2024 | 368.50 | 375.95 | 377.50 | 365.50 | 25500 | -3.94% |
| 22 May 2024 | 383.60 | 388.00 | 388.90 | 368.00 | 37000 | 2.16% |
| 21 May 2024 | 375.50 | 400.00 | 401.05 | 374.00 | 46500 | -5.63% |
| 18 May 2024 | 397.90 | 385.50 | 400.00 | 385.50 | 15500 | 2.21% |
| 17 May 2024 | 389.30 | 367.75 | 419.90 | 365.05 | 243500 | 8.00% |
| 16 May 2024 | 360.45 | 384.00 | 425.00 | 353.00 | 141500 | 1.16% |
| 15 May 2024 | 356.30 | 357.00 | 360.00 | 338.05 | 47500 | 6.82% |
| 14 May 2024 | 333.55 | 335.30 | 337.95 | 330.00 | 14000 | 0.24% |
| 13 May 2024 | 332.75 | 326.05 | 335.00 | 320.00 | 28500 | -1.90% |
| 10 May 2024 | 339.20 | 344.40 | 346.00 | 334.00 | 15500 | 2.54% |
| 09 May 2024 | 330.80 | 345.00 | 345.00 | 328.70 | 12500 | -3.27% |
| 08 May 2024 | 342.00 | 336.15 | 349.00 | 336.15 | 7000 | 2.01% |
| 07 May 2024 | 335.25 | 346.00 | 347.00 | 332.80 | 17000 | -2.97% |
| 06 May 2024 | 345.50 | 349.50 | 351.95 | 344.00 | 15500 | -2.54% |
| 03 May 2024 | 354.50 | 359.95 | 359.95 | 346.00 | 10500 | 1.84% |
| 02 May 2024 | 348.10 | 365.95 | 365.95 | 347.00 | 22000 | -3.55% |
| 30 Apr 2024 | 360.90 | 325.00 | 400.05 | 325.00 | 101500 | 8.25% |
| 29 Apr 2024 | 333.40 | 340.05 | 340.05 | 331.20 | 14000 | -1.07% |
| 26 Apr 2024 | 337.00 | 345.00 | 347.00 | 337.00 | 12000 | -3.20% |
| 25 Apr 2024 | 348.15 | 350.00 | 354.50 | 340.00 | 20500 | -0.84% |
| 24 Apr 2024 | 351.10 | 359.00 | 362.95 | 342.00 | 29000 | -0.10% |
| 23 Apr 2024 | 351.45 | 372.40 | 373.00 | 341.50 | 65500 | -3.02% |
| 22 Apr 2024 | 362.40 | 305.00 | 366.00 | 299.00 | 240000 | 18.82% |
| 19 Apr 2024 | 305.00 | 286.00 | 306.00 | 282.00 | 17500 | 3.76% |
| 18 Apr 2024 | 293.95 | 287.00 | 297.00 | 287.00 | 10000 | 3.92% |
| 16 Apr 2024 | 282.85 | 288.00 | 296.45 | 280.00 | 23500 | -2.11% |
| 15 Apr 2024 | 288.95 | 290.00 | 297.00 | 285.00 | 51000 | -6.59% |
| 12 Apr 2024 | 309.35 | 330.45 | 334.45 | 306.00 | 32000 | -5.11% |
| 10 Apr 2024 | 326.00 | 329.65 | 329.65 | 325.00 | 11500 | 2.19% |
| 09 Apr 2024 | 319.00 | 326.00 | 330.00 | 311.90 | 42500 | -4.63% |
| 08 Apr 2024 | 334.50 | 334.00 | 338.00 | 326.00 | 13000 | 1.39% |
| 05 Apr 2024 | 329.90 | 321.70 | 333.00 | 321.70 | 9000 | 0.89% |
| 04 Apr 2024 | 327.00 | 324.90 | 333.00 | 324.90 | 10500 | 0.62% |
| 03 Apr 2024 | 325.00 | 321.70 | 334.60 | 321.35 | 13000 | -0.23% |
| 02 Apr 2024 | 325.75 | 328.00 | 328.00 | 315.00 | 19000 | 0.93% |
| 01 Apr 2024 | 322.75 | 317.95 | 324.00 | 302.70 | 25000 | 1.51% |
| 28 Mar 2024 | 317.95 | 315.00 | 319.00 | 309.05 | 5000 | 1.83% |
| 27 Mar 2024 | 312.25 | 308.95 | 339.00 | 308.95 | 34000 | 1.88% |
| 26 Mar 2024 | 306.50 | 295.95 | 310.00 | 292.00 | 36500 | 5.02% |
| 22 Mar 2024 | 291.85 | 295.95 | 300.00 | 290.00 | 31500 | -0.17% |
| 21 Mar 2024 | 292.35 | 289.00 | 296.10 | 288.00 | 25000 | 4.39% |
| 20 Mar 2024 | 280.05 | 292.00 | 292.00 | 279.00 | 11500 | -2.34% |
| 19 Mar 2024 | 286.75 | 278.00 | 291.40 | 275.00 | 30500 | 5.60% |
| 18 Mar 2024 | 271.55 | 273.00 | 282.00 | 266.00 | 16500 | 0.02% |
| 15 Mar 2024 | 271.50 | 279.00 | 279.00 | 268.05 | 3500 | -1.99% |
| 14 Mar 2024 | 277.00 | 268.15 | 282.00 | 268.00 | 16000 | 5.77% |
| 13 Mar 2024 | 261.90 | 275.00 | 276.00 | 261.00 | 31500 | -4.76% |
| 12 Mar 2024 | 275.00 | 288.00 | 288.00 | 271.85 | 27000 | -1.63% |
| 11 Mar 2024 | 279.55 | 286.00 | 306.00 | 270.00 | 95000 | 7.11% |
| 07 Mar 2024 | 261.00 | 256.50 | 262.30 | 256.50 | 2000 | 1.95% |
| 06 Mar 2024 | 256.00 | 260.00 | 266.80 | 250.00 | 13500 | -0.81% |
| 05 Mar 2024 | 258.10 | 263.00 | 266.45 | 258.00 | 18500 | -4.39% |
| 04 Mar 2024 | 269.95 | 261.00 | 270.90 | 261.00 | 12500 | 3.71% |
| 02 Mar 2024 | 260.30 | 265.00 | 265.00 | 260.00 | 1500 | -1.77% |
| 01 Mar 2024 | 265.00 | 269.50 | 269.50 | 262.05 | 5500 | -1.67% |
| 29 Feb 2024 | 269.50 | 260.00 | 271.00 | 260.00 | 7000 | 1.60% |
| 28 Feb 2024 | 265.25 | 275.00 | 276.25 | 261.10 | 11500 | -1.03% |
| 27 Feb 2024 | 268.00 | 275.00 | 277.00 | 268.00 | 6500 | -0.24% |
| 26 Feb 2024 | 268.65 | 281.00 | 287.35 | 266.70 | 22500 | -4.36% |
| 23 Feb 2024 | 280.90 | 266.00 | 289.00 | 260.00 | 57500 | 5.34% |
| 22 Feb 2024 | 266.65 | 272.00 | 273.00 | 263.25 | 18000 | -3.39% |
| 21 Feb 2024 | 276.00 | 289.50 | 289.50 | 276.00 | 9500 | 0.58% |
| 20 Feb 2024 | 274.40 | 276.90 | 280.00 | 274.00 | 11000 | -0.90% |
| 19 Feb 2024 | 276.90 | 279.95 | 285.00 | 276.40 | 20000 | -0.22% |
| 16 Feb 2024 | 277.50 | 270.75 | 279.95 | 270.75 | 14000 | 2.78% |
| 15 Feb 2024 | 270.00 | 271.00 | 274.40 | 269.45 | 6000 | -2.00% |
| 14 Feb 2024 | 275.50 | 265.20 | 277.00 | 261.00 | 28000 | 5.96% |
| 13 Feb 2024 | 260.00 | 242.00 | 262.00 | 240.00 | 66500 | 4.97% |
| 12 Feb 2024 | 247.70 | 261.10 | 261.10 | 240.05 | 40000 | -4.73% |
| 09 Feb 2024 | 260.00 | 262.05 | 268.45 | 253.20 | 30500 | -1.89% |
| 08 Feb 2024 | 265.00 | 272.10 | 272.50 | 265.00 | 24000 | -2.61% |
| 07 Feb 2024 | 272.10 | 279.00 | 279.00 | 272.00 | 7500 | 0.26% |
| 06 Feb 2024 | 271.40 | 283.95 | 283.95 | 270.70 | 8000 | -2.02% |
| 05 Feb 2024 | 277.00 | 275.00 | 295.00 | 275.00 | 25500 | 1.06% |
| 02 Feb 2024 | 274.10 | 280.00 | 280.00 | 268.00 | 11000 | -2.07% |
| 01 Feb 2024 | 279.90 | 280.00 | 281.00 | 271.85 | 9500 | -0.74% |
| 31 Jan 2024 | 282.00 | 284.95 | 284.95 | 273.00 | 9500 | 0.89% |
| 30 Jan 2024 | 279.50 | 277.00 | 281.00 | 269.00 | 15000 | 1.45% |
| 29 Jan 2024 | 275.50 | 278.35 | 278.35 | 261.00 | 21500 | -1.02% |
| 25 Jan 2024 | 278.35 | 285.00 | 285.00 | 274.00 | 21500 | -0.59% |
| 24 Jan 2024 | 280.00 | 283.00 | 286.00 | 280.00 | 5500 | 1.36% |
| 23 Jan 2024 | 276.25 | 292.50 | 294.00 | 275.00 | 16000 | -5.39% |
| 20 Jan 2024 | 292.00 | 291.95 | 293.95 | 286.40 | 8000 | 2.38% |
| 19 Jan 2024 | 285.20 | 297.00 | 303.00 | 283.00 | 45000 | 0.96% |
| 18 Jan 2024 | 282.50 | 276.50 | 285.50 | 275.90 | 7500 | 2.17% |
| 17 Jan 2024 | 276.50 | 285.00 | 285.90 | 276.50 | 13500 | -3.64% |
| 16 Jan 2024 | 286.95 | 286.65 | 295.80 | 280.00 | 22000 | 0.10% |
| 15 Jan 2024 | 286.65 | 307.30 | 307.30 | 282.00 | 26000 | -3.09% |
| 12 Jan 2024 | 295.80 | 305.00 | 307.95 | 295.00 | 30500 | -0.92% |
| 11 Jan 2024 | 298.55 | 280.05 | 307.00 | 280.05 | 107000 | 6.61% |
| 10 Jan 2024 | 280.05 | 277.00 | 282.60 | 271.05 | 33500 | 4.85% |
| 09 Jan 2024 | 267.10 | 271.00 | 275.10 | 267.00 | 9000 | -1.44% |
| 08 Jan 2024 | 271.00 | 272.00 | 278.75 | 271.00 | 8500 | -0.31% |
| 05 Jan 2024 | 271.85 | 275.00 | 285.00 | 270.10 | 18000 | 0.55% |
| 04 Jan 2024 | 270.35 | 270.00 | 275.00 | 267.00 | 13000 | -1.33% |
| 03 Jan 2024 | 274.00 | 274.00 | 275.00 | 267.25 | 15500 | 4.58% |
| 02 Jan 2024 | 262.00 | 266.95 | 266.95 | 261.50 | 26500 | -2.20% |
| 01 Jan 2024 | 267.90 | 268.00 | 268.00 | 260.05 | 15500 | -0.04% |
| 29 Dec 2023 | 268.00 | 266.50 | 271.00 | 262.30 | 12500 | 0.64% |
| 28 Dec 2023 | 266.30 | 268.00 | 268.00 | 264.00 | 8000 | -0.63% |
| 27 Dec 2023 | 268.00 | 275.00 | 275.00 | 267.00 | 11500 | -2.37% |
| 26 Dec 2023 | 274.50 | 275.00 | 280.00 | 269.95 | 38500 | 1.86% |
| 22 Dec 2023 | 269.50 | 261.60 | 271.00 | 261.60 | 26500 | 3.65% |
| 21 Dec 2023 | 260.00 | 257.00 | 264.00 | 250.00 | 13000 | 0.39% |
| 20 Dec 2023 | 259.00 | 258.00 | 266.00 | 257.00 | 30000 | 0.50% |
| 19 Dec 2023 | 257.70 | 261.00 | 265.00 | 256.15 | 25500 | -1.26% |
| 18 Dec 2023 | 261.00 | 266.00 | 269.55 | 257.20 | 53000 | -1.51% |
| 15 Dec 2023 | 265.00 | 270.00 | 270.00 | 251.10 | 39500 | -1.80% |
| 14 Dec 2023 | 269.85 | 273.00 | 274.90 | 269.80 | 14500 | 0.13% |
| 13 Dec 2023 | 269.50 | 270.00 | 274.85 | 268.05 | 10500 | -0.57% |
| 12 Dec 2023 | 271.05 | 275.40 | 277.95 | 270.50 | 9000 | -1.33% |
| 11 Dec 2023 | 274.70 | 284.90 | 284.95 | 270.05 | 19500 | 2.50% |
| 08 Dec 2023 | 268.00 | 265.00 | 270.00 | 262.30 | 16500 | 0.92% |
| 07 Dec 2023 | 265.55 | 268.00 | 268.00 | 263.00 | 8500 | -0.80% |
| 06 Dec 2023 | 267.70 | 269.00 | 272.00 | 260.00 | 32500 | -0.45% |
| 05 Dec 2023 | 268.90 | 265.00 | 270.95 | 265.00 | 13500 | 1.47% |
| 04 Dec 2023 | 265.00 | 269.00 | 271.00 | 259.00 | 18500 | -0.21% |
| 01 Dec 2023 | 265.55 | 266.45 | 268.90 | 257.50 | 23000 | 3.51% |
| 30 Nov 2023 | 256.55 | 257.10 | 260.05 | 248.00 | 79500 | -2.25% |
| 29 Nov 2023 | 262.45 | 266.40 | 274.95 | 260.50 | 28000 | -1.33% |
| 28 Nov 2023 | 266.00 | 262.00 | 271.95 | 260.00 | 26000 | 2.19% |
| 24 Nov 2023 | 260.30 | 268.95 | 270.00 | 256.15 | 16500 | -1.44% |
| 23 Nov 2023 | 264.10 | 258.00 | 264.95 | 253.05 | 22500 | 2.21% |
| 22 Nov 2023 | 258.40 | 255.65 | 262.90 | 255.00 | 23000 | 0.72% |
| 21 Nov 2023 | 256.55 | 262.00 | 264.00 | 255.65 | 16500 | -1.76% |
| 20 Nov 2023 | 261.15 | 266.25 | 268.95 | 258.55 | 37000 | -1.90% |
| 17 Nov 2023 | 266.20 | 268.00 | 279.50 | 258.00 | 80500 | -0.67% |
| 16 Nov 2023 | 268.00 | 273.00 | 278.00 | 267.10 | 35000 | -3.77% |
| 15 Nov 2023 | 278.50 | 286.00 | 286.00 | 266.00 | 39500 | -0.55% |
| 13 Nov 2023 | 280.05 | 252.00 | 286.50 | 252.00 | 25500 | 3.95% |
| 12 Nov 2023 | 269.40 | 276.10 | 277.30 | 266.60 | 27500 | -4.76% |
| 10 Nov 2023 | 282.85 | 282.00 | 287.95 | 275.00 | 15000 | 0.00% |
| 09 Nov 2023 | 282.85 | 289.00 | 292.00 | 281.50 | 7000 | -2.47% |
| 08 Nov 2023 | 290.00 | 295.00 | 295.00 | 285.20 | 69000 | -2.95% |
| 07 Nov 2023 | 298.80 | 297.00 | 300.00 | 290.00 | 29000 | -0.60% |
| 06 Nov 2023 | 300.60 | 291.00 | 301.00 | 287.70 | 28000 | 1.55% |
| 03 Nov 2023 | 296.00 | 303.95 | 304.00 | 292.00 | 18000 | -1.22% |
| 02 Nov 2023 | 299.65 | 293.50 | 303.00 | 293.50 | 16500 | 5.49% |
| 01 Nov 2023 | 284.05 | 287.00 | 294.90 | 284.05 | 7500 | -0.16% |
| 31 Oct 2023 | 284.50 | 282.00 | 286.00 | 281.50 | 10500 | -2.23% |
| 30 Oct 2023 | 291.00 | 290.00 | 299.70 | 290.00 | 3000 | -1.36% |
| 27 Oct 2023 | 295.00 | 295.00 | 307.70 | 295.00 | 20000 | 0.68% |
| 26 Oct 2023 | 293.00 | 279.00 | 293.00 | 275.15 | 19000 | 0.69% |
| 25 Oct 2023 | 291.00 | 300.00 | 302.00 | 291.00 | 58000 | -1.21% |
| 23 Oct 2023 | 294.55 | 289.40 | 299.00 | 273.00 | 49000 | -0.15% |
| 20 Oct 2023 | 295.00 | 300.00 | 301.50 | 290.00 | 19000 | 0.85% |
| 19 Oct 2023 | 292.50 | 290.00 | 295.00 | 290.00 | 4000 | -2.63% |
| 18 Oct 2023 | 300.40 | 301.00 | 301.00 | 295.00 | 20000 | 0.02% |
| 17 Oct 2023 | 300.35 | 299.85 | 301.00 | 294.00 | 33000 | 0.17% |
| 16 Oct 2023 | 299.85 | 291.85 | 302.10 | 286.00 | 40000 | 1.71% |
| 13 Oct 2023 | 294.80 | 264.00 | 303.00 | 260.10 | 133000 | 11.29% |
| 12 Oct 2023 | 264.90 | 271.05 | 273.00 | 259.00 | 33000 | -4.85% |
| 11 Oct 2023 | 278.40 | 280.00 | 280.00 | 271.00 | 26000 | -0.41% |
| 10 Oct 2023 | 279.55 | 271.00 | 281.00 | 271.00 | 13000 | 0.87% |
| 09 Oct 2023 | 277.15 | 276.45 | 278.50 | 270.00 | 16000 | -0.47% |
| 06 Oct 2023 | 278.45 | 261.00 | 281.00 | 261.00 | 31000 | 0.58% |
| 05 Oct 2023 | 276.85 | 273.00 | 279.70 | 269.30 | 23000 | 4.18% |
| 04 Oct 2023 | 265.75 | 288.80 | 288.80 | 265.00 | 33000 | -4.15% |
| 03 Oct 2023 | 277.25 | 280.70 | 284.00 | 270.00 | 23000 | -1.23% |
| 29 Sep 2023 | 280.70 | 264.00 | 284.00 | 264.00 | 54000 | 7.14% |
| 28 Sep 2023 | 262.00 | 264.00 | 264.00 | 257.00 | 23000 | 1.61% |
| 27 Sep 2023 | 257.85 | 260.00 | 260.00 | 249.85 | 36000 | 4.97% |
| 26 Sep 2023 | 245.65 | 253.00 | 261.00 | 238.00 | 54000 | -2.29% |
| 25 Sep 2023 | 251.40 | 254.95 | 264.00 | 249.00 | 52000 | 0.60% |
| 22 Sep 2023 | 249.90 | 256.65 | 256.65 | 247.00 | 118000 | -4.44% |
| 21 Sep 2023 | 261.50 | 272.00 | 274.00 | 259.00 | 30000 | -3.13% |
| 20 Sep 2023 | 269.95 | 275.00 | 275.00 | 267.00 | 12000 | -2.14% |
| 18 Sep 2023 | 275.85 | 294.95 | 294.95 | 270.00 | 24000 | -2.78% |
| 15 Sep 2023 | 283.75 | 289.45 | 289.45 | 280.00 | 49000 | 0.48% |
| 14 Sep 2023 | 282.40 | 289.95 | 294.90 | 277.20 | 62000 | 2.82% |
| 13 Sep 2023 | 274.65 | 276.85 | 285.00 | 259.95 | 156000 | -2.31% |
| 12 Sep 2023 | 281.15 | 304.05 | 304.05 | 276.95 | 97000 | -7.55% |
| 11 Sep 2023 | 304.10 | 297.10 | 311.00 | 297.05 | 75000 | 2.36% |
| 08 Sep 2023 | 297.10 | 301.00 | 312.00 | 297.00 | 64000 | -0.54% |
| 07 Sep 2023 | 298.70 | 325.00 | 325.00 | 292.25 | 205000 | -7.08% |
| 06 Sep 2023 | 321.45 | 348.00 | 350.00 | 316.05 | 90000 | -6.21% |
| 05 Sep 2023 | 342.75 | 331.50 | 370.00 | 323.25 | 161000 | 4.40% |
| 04 Sep 2023 | 328.30 | 315.25 | 335.00 | 315.25 | 69000 | 1.00% |
| 01 Sep 2023 | 325.05 | 309.00 | 328.60 | 305.00 | 159000 | 7.28% |
| 31 Aug 2023 | 303.00 | 306.00 | 308.95 | 295.00 | 72000 | 0.28% |
| 30 Aug 2023 | 302.15 | 300.00 | 320.00 | 300.00 | 120000 | 1.65% |
| 29 Aug 2023 | 297.25 | 316.50 | 327.00 | 291.00 | 305000 | -2.11% |
| 28 Aug 2023 | 303.65 | 274.00 | 305.50 | 272.55 | 475000 | 19.27% |
| 25 Aug 2023 | 254.60 | 246.45 | 254.60 | 236.00 | 107000 | 4.99% |
| 24 Aug 2023 | 242.50 | 246.00 | 248.00 | 237.00 | 84000 | -0.04% |
| 23 Aug 2023 | 242.60 | 235.00 | 247.20 | 228.50 | 227000 | 1.63% |
| 22 Aug 2023 | 238.70 | 238.70 | 238.70 | 238.70 | 318000 | 4.99% |
| 21 Aug 2023 | 227.35 | 227.35 | 227.35 | 227.35 | 30000 | 4.99% |
| 18 Aug 2023 | 216.55 | 214.95 | 216.55 | 210.00 | 275000 | 4.99% |
| 17 Aug 2023 | 206.25 | 186.65 | 206.25 | 186.65 | 737000 | 4.99% |
| 16 Aug 2023 | 196.45 | 196.45 | 196.45 | 196.45 | 16000 | -4.98% |
| 14 Aug 2023 | 206.75 | 210.00 | 210.00 | 206.75 | 190000 | -4.99% |
