SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ADDICTIVE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 58.90 | 58.10 | 58.95 | 57.90 | 5000 | -0.17% |
| 01 Apr 2026 | 59.00 | 60.25 | 62.35 | 58.00 | 18000 | 2.34% |
| 30 Mar 2026 | 57.65 | 64.00 | 64.05 | 57.65 | 47000 | -9.99% |
| 27 Mar 2026 | 64.05 | 68.10 | 69.40 | 61.10 | 63000 | -7.91% |
| 25 Mar 2026 | 69.55 | 70.55 | 71.00 | 67.90 | 50500 | 3.04% |
| 24 Mar 2026 | 67.50 | 71.90 | 72.00 | 66.90 | 119500 | -3.57% |
| 23 Mar 2026 | 70.00 | 69.30 | 71.90 | 68.30 | 90500 | -6.35% |
| 20 Mar 2026 | 74.75 | 76.10 | 80.00 | 74.00 | 79000 | -6.33% |
| 19 Mar 2026 | 79.80 | 78.90 | 80.00 | 76.00 | 72000 | -0.31% |
| 18 Mar 2026 | 80.05 | 80.50 | 82.10 | 77.50 | 81000 | -1.78% |
| 17 Mar 2026 | 81.50 | 80.00 | 84.00 | 77.60 | 27000 | -1.81% |
| 16 Mar 2026 | 83.00 | 91.05 | 91.05 | 78.00 | 37000 | -4.87% |
| 13 Mar 2026 | 87.25 | 83.00 | 88.80 | 83.00 | 6500 | 1.75% |
| 12 Mar 2026 | 85.75 | 93.00 | 93.50 | 84.65 | 11500 | -7.65% |
| 11 Mar 2026 | 92.85 | 89.25 | 94.50 | 85.65 | 41500 | -0.85% |
| 10 Mar 2026 | 93.65 | 94.20 | 94.90 | 87.30 | 20500 | -0.69% |
| 09 Mar 2026 | 94.30 | 94.00 | 94.60 | 90.70 | 5500 | -0.74% |
| 06 Mar 2026 | 95.00 | 103.15 | 103.15 | 92.15 | 46000 | -12.04% |
| 05 Mar 2026 | 108.00 | 101.25 | 108.50 | 99.25 | 42500 | 1.89% |
| 04 Mar 2026 | 106.00 | 99.00 | 106.00 | 99.00 | 12000 | 7.07% |
| 02 Mar 2026 | 99.00 | 102.00 | 102.00 | 98.00 | 28000 | -6.16% |
| 27 Feb 2026 | 105.50 | 99.50 | 112.00 | 96.05 | 24000 | 5.50% |
| 26 Feb 2026 | 100.00 | 99.90 | 101.00 | 99.90 | 9000 | 0.40% |
| 25 Feb 2026 | 99.60 | 98.00 | 101.00 | 98.00 | 10000 | 0.76% |
| 24 Feb 2026 | 98.85 | 99.50 | 100.00 | 98.00 | 4000 | -0.65% |
| 23 Feb 2026 | 99.50 | 101.00 | 102.60 | 98.10 | 9500 | -1.97% |
| 20 Feb 2026 | 101.50 | 106.15 | 106.20 | 96.80 | 36000 | -4.38% |
| 19 Feb 2026 | 106.15 | 109.00 | 109.00 | 106.15 | 7000 | -6.06% |
| 18 Feb 2026 | 113.00 | 107.00 | 114.35 | 107.00 | 6500 | 5.76% |
| 17 Feb 2026 | 106.85 | 106.55 | 108.00 | 106.15 | 9000 | -3.74% |
| 16 Feb 2026 | 111.00 | 106.50 | 111.00 | 106.50 | 1000 | 4.23% |
| 13 Feb 2026 | 106.50 | 111.00 | 111.00 | 106.50 | 1500 | -4.05% |
| 12 Feb 2026 | 111.00 | 108.00 | 111.00 | 108.00 | 5000 | 4.57% |
| 11 Feb 2026 | 106.15 | 106.15 | 106.15 | 105.00 | 4500 | -0.98% |
| 10 Feb 2026 | 107.20 | 105.00 | 108.00 | 105.00 | 36500 | 3.13% |
| 09 Feb 2026 | 103.95 | 105.00 | 105.00 | 101.10 | 2500 | -0.05% |
| 06 Feb 2026 | 104.00 | 101.00 | 104.00 | 101.00 | 17500 | -0.10% |
| 05 Feb 2026 | 104.10 | 100.20 | 106.05 | 98.00 | 49000 | 2.56% |
| 04 Feb 2026 | 101.50 | 100.00 | 101.50 | 100.00 | 1500 | 0.00% |
| 03 Feb 2026 | 101.50 | 90.00 | 106.60 | 90.00 | 5500 | -0.49% |
| 02 Feb 2026 | 102.00 | 100.25 | 102.00 | 100.25 | 2000 | -2.86% |
| 01 Feb 2026 | 105.00 | 105.00 | 107.95 | 105.00 | 31000 | 4.22% |
| 30 Jan 2026 | 100.75 | 98.50 | 104.50 | 98.00 | 10000 | -1.37% |
| 29 Jan 2026 | 102.15 | 100.50 | 103.40 | 100.50 | 4500 | -2.53% |
| 28 Jan 2026 | 104.80 | 100.00 | 104.85 | 99.50 | 13000 | 0.34% |
| 27 Jan 2026 | 104.45 | 106.40 | 106.40 | 104.45 | 1000 | -1.83% |
| 23 Jan 2026 | 106.40 | 106.60 | 109.20 | 100.25 | 16000 | -4.49% |
| 22 Jan 2026 | 111.40 | 106.50 | 112.20 | 106.50 | 8500 | 1.69% |
| 21 Jan 2026 | 109.55 | 108.00 | 109.55 | 107.30 | 5500 | 0.41% |
| 20 Jan 2026 | 109.10 | 114.60 | 114.60 | 108.90 | 10500 | -4.80% |
| 19 Jan 2026 | 114.60 | 124.00 | 124.00 | 114.60 | 1500 | -4.50% |
| 16 Jan 2026 | 120.00 | 119.00 | 120.00 | 119.00 | 2000 | 1.69% |
| 14 Jan 2026 | 118.00 | 118.00 | 118.05 | 118.00 | 7000 | -0.59% |
| 13 Jan 2026 | 118.70 | 115.00 | 120.00 | 114.50 | 9500 | 3.22% |
| 12 Jan 2026 | 115.00 | 113.00 | 115.00 | 109.00 | 11500 | 0.00% |
| 09 Jan 2026 | 115.00 | 110.05 | 115.00 | 108.85 | 8500 | 0.92% |
| 08 Jan 2026 | 113.95 | 112.70 | 113.95 | 108.55 | 5500 | -3.43% |
| 07 Jan 2026 | 118.00 | 122.00 | 122.00 | 117.95 | 3000 | -0.72% |
| 06 Jan 2026 | 118.85 | 118.85 | 119.00 | 118.85 | 4500 | 0.00% |
| 05 Jan 2026 | 118.85 | 115.55 | 120.15 | 115.40 | 3500 | -1.78% |
| 01 Jan 2026 | 121.00 | 121.20 | 121.20 | 120.00 | 10500 | 0.00% |
| 31 Dec 2025 | 121.00 | 121.05 | 121.05 | 121.00 | 1000 | 0.00% |
| 30 Dec 2025 | 121.00 | 121.20 | 121.20 | 121.00 | 1000 | -0.08% |
| 29 Dec 2025 | 121.10 | 118.00 | 122.00 | 115.90 | 27000 | -0.21% |
| 26 Dec 2025 | 121.35 | 120.25 | 122.05 | 120.25 | 12000 | -3.31% |
| 24 Dec 2025 | 125.50 | 133.30 | 133.30 | 125.50 | 22500 | -4.92% |
| 23 Dec 2025 | 132.00 | 107.20 | 132.00 | 107.15 | 91500 | 20.00% |
| 22 Dec 2025 | 110.00 | 111.00 | 112.00 | 110.00 | 4000 | 0.00% |
| 19 Dec 2025 | 110.00 | 107.45 | 110.05 | 107.45 | 13000 | 1.85% |
| 18 Dec 2025 | 108.00 | 108.50 | 108.50 | 108.00 | 1000 | -0.46% |
| 17 Dec 2025 | 108.50 | 110.05 | 110.05 | 108.50 | 2000 | -1.41% |
| 16 Dec 2025 | 110.05 | 110.00 | 112.10 | 110.00 | 11000 | 2.56% |
| 15 Dec 2025 | 107.30 | 107.50 | 108.20 | 107.15 | 17500 | -1.47% |
| 12 Dec 2025 | 108.90 | 107.25 | 109.00 | 107.15 | 17500 | 1.63% |
| 11 Dec 2025 | 107.15 | 107.00 | 110.00 | 106.00 | 12000 | -3.47% |
| 10 Dec 2025 | 111.00 | 114.90 | 114.90 | 111.00 | 5500 | -0.94% |
| 09 Dec 2025 | 112.05 | 110.00 | 112.20 | 110.00 | 22500 | -0.04% |
| 08 Dec 2025 | 112.10 | 115.55 | 116.10 | 111.00 | 12500 | -7.36% |
| 05 Dec 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 2000 | -3.35% |
| 04 Dec 2025 | 125.20 | 128.00 | 128.00 | 125.20 | 10500 | 0.04% |
| 03 Dec 2025 | 125.15 | 124.30 | 126.00 | 124.30 | 25000 | 0.68% |
| 02 Dec 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 16000 | 0.00% |
| 01 Dec 2025 | 124.30 | 124.00 | 124.50 | 123.50 | 19000 | 0.81% |
| 28 Nov 2025 | 123.30 | 121.00 | 125.05 | 121.00 | 10500 | 2.49% |
| 27 Nov 2025 | 120.30 | 128.50 | 128.50 | 120.00 | 9000 | -2.16% |
| 26 Nov 2025 | 122.95 | 114.00 | 123.00 | 112.00 | 16500 | 6.87% |
| 25 Nov 2025 | 115.05 | 116.50 | 116.50 | 104.20 | 35000 | -1.88% |
| 24 Nov 2025 | 117.25 | 122.00 | 122.00 | 116.50 | 14000 | -3.89% |
| 21 Nov 2025 | 122.00 | 122.00 | 122.05 | 122.00 | 26000 | 0.04% |
| 20 Nov 2025 | 121.95 | 128.65 | 128.65 | 120.00 | 23500 | -5.17% |
| 19 Nov 2025 | 128.60 | 127.00 | 132.65 | 127.00 | 14000 | 0.31% |
| 18 Nov 2025 | 128.20 | 138.00 | 138.00 | 127.80 | 39000 | -7.10% |
| 17 Nov 2025 | 138.00 | 138.00 | 139.95 | 138.00 | 27500 | -0.36% |
| 14 Nov 2025 | 138.50 | 140.00 | 140.00 | 138.00 | 6500 | -1.00% |
| 13 Nov 2025 | 139.90 | 138.05 | 140.00 | 138.00 | 7500 | 1.34% |
| 12 Nov 2025 | 138.05 | 139.00 | 139.00 | 138.00 | 3500 | 0.04% |
| 11 Nov 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 15500 | 0.00% |
| 10 Nov 2025 | 138.00 | 138.00 | 138.50 | 138.00 | 13500 | 0.00% |
| 07 Nov 2025 | 138.00 | 138.00 | 138.65 | 138.00 | 7000 | -0.47% |
| 06 Nov 2025 | 138.65 | 138.65 | 138.65 | 138.65 | 500 | 0.47% |
| 04 Nov 2025 | 138.00 | 138.50 | 140.00 | 138.00 | 3500 | -0.36% |
| 03 Nov 2025 | 138.50 | 139.20 | 139.25 | 138.00 | 31000 | 0.29% |
| 31 Oct 2025 | 138.10 | 139.25 | 139.25 | 138.00 | 5500 | -0.83% |
| 30 Oct 2025 | 139.25 | 139.30 | 139.30 | 139.20 | 2500 | 0.18% |
| 29 Oct 2025 | 139.00 | 139.00 | 142.65 | 139.00 | 34000 | 0.00% |
| 28 Oct 2025 | 139.00 | 140.00 | 142.95 | 139.00 | 37500 | -0.22% |
| 27 Oct 2025 | 139.30 | 141.00 | 141.80 | 139.30 | 12000 | -1.24% |
| 24 Oct 2025 | 141.05 | 140.00 | 143.35 | 140.00 | 12500 | 1.18% |
| 23 Oct 2025 | 139.40 | 139.25 | 143.80 | 139.25 | 30000 | 0.11% |
| 21 Oct 2025 | 139.25 | 138.00 | 139.50 | 138.00 | 4500 | -0.18% |
| 20 Oct 2025 | 139.50 | 138.20 | 139.50 | 138.20 | 4000 | -1.69% |
| 17 Oct 2025 | 141.90 | 138.00 | 142.00 | 138.00 | 7000 | 2.16% |
| 16 Oct 2025 | 138.90 | 137.00 | 138.90 | 137.00 | 11500 | -0.04% |
| 15 Oct 2025 | 138.95 | 129.00 | 140.05 | 129.00 | 16000 | 1.42% |
| 14 Oct 2025 | 137.00 | 137.75 | 138.00 | 137.00 | 29000 | -0.18% |
| 13 Oct 2025 | 137.25 | 137.05 | 138.95 | 137.00 | 21500 | -0.07% |
| 10 Oct 2025 | 137.35 | 137.00 | 139.85 | 137.00 | 12000 | 0.26% |
| 09 Oct 2025 | 137.00 | 140.30 | 140.30 | 135.00 | 15000 | -2.35% |
| 08 Oct 2025 | 140.30 | 145.00 | 145.00 | 140.20 | 39000 | -3.71% |
| 07 Oct 2025 | 145.70 | 145.00 | 146.90 | 144.90 | 20000 | 0.55% |
| 06 Oct 2025 | 144.90 | 145.20 | 146.75 | 144.90 | 40500 | -1.16% |
| 03 Oct 2025 | 146.60 | 149.80 | 149.80 | 146.60 | 3500 | -0.61% |
| 01 Oct 2025 | 147.50 | 146.50 | 148.00 | 145.70 | 12500 | 1.37% |
| 30 Sep 2025 | 145.50 | 147.60 | 151.70 | 145.50 | 6500 | 0.24% |
| 29 Sep 2025 | 145.15 | 144.00 | 146.40 | 144.00 | 4000 | 0.80% |
| 26 Sep 2025 | 144.00 | 144.10 | 144.10 | 144.00 | 14000 | 0.35% |
| 25 Sep 2025 | 143.50 | 145.00 | 146.90 | 143.00 | 24000 | -1.00% |
| 24 Sep 2025 | 144.95 | 145.00 | 150.00 | 144.50 | 24500 | -0.07% |
| 23 Sep 2025 | 145.05 | 145.15 | 146.90 | 145.00 | 33500 | -1.59% |
| 22 Sep 2025 | 147.40 | 148.00 | 152.00 | 145.10 | 32500 | 1.45% |
| 19 Sep 2025 | 145.30 | 145.00 | 152.00 | 144.40 | 23500 | 0.90% |
| 18 Sep 2025 | 144.00 | 146.15 | 147.50 | 140.00 | 40000 | -1.44% |
| 17 Sep 2025 | 146.10 | 148.00 | 149.50 | 145.00 | 40000 | -1.35% |
| 16 Sep 2025 | 148.10 | 149.90 | 150.00 | 148.00 | 26000 | -1.20% |
| 15 Sep 2025 | 149.90 | 148.00 | 150.90 | 148.00 | 5500 | -0.73% |
| 12 Sep 2025 | 151.00 | 150.00 | 151.00 | 150.00 | 21500 | 0.67% |
| 11 Sep 2025 | 150.00 | 147.00 | 152.05 | 146.05 | 10000 | 2.04% |
| 10 Sep 2025 | 147.00 | 148.00 | 148.00 | 146.00 | 32000 | -0.64% |
| 09 Sep 2025 | 147.95 | 146.50 | 149.70 | 146.50 | 14500 | 0.78% |
| 08 Sep 2025 | 146.80 | 149.00 | 150.00 | 146.50 | 10000 | 0.93% |
| 05 Sep 2025 | 145.45 | 145.10 | 149.00 | 145.00 | 20500 | 0.24% |
| 04 Sep 2025 | 145.10 | 145.70 | 148.45 | 145.00 | 18500 | -1.02% |
| 03 Sep 2025 | 146.60 | 148.95 | 148.95 | 146.15 | 7500 | 0.17% |
| 02 Sep 2025 | 146.35 | 145.45 | 146.50 | 145.00 | 13000 | -1.11% |
| 01 Sep 2025 | 148.00 | 148.00 | 151.50 | 148.00 | 27000 | 2.10% |
| 29 Aug 2025 | 144.95 | 142.50 | 150.00 | 142.50 | 12000 | -2.72% |
| 28 Aug 2025 | 149.00 | 144.60 | 149.00 | 144.60 | 35000 | 3.04% |
| 26 Aug 2025 | 144.60 | 144.05 | 149.80 | 144.00 | 12000 | 0.87% |
| 25 Aug 2025 | 143.35 | 148.00 | 148.00 | 142.85 | 39000 | -2.95% |
| 22 Aug 2025 | 147.70 | 145.95 | 149.50 | 145.95 | 43000 | 1.20% |
| 21 Aug 2025 | 145.95 | 145.85 | 147.70 | 145.85 | 11000 | 2.35% |
| 20 Aug 2025 | 142.60 | 146.55 | 148.50 | 142.00 | 45000 | -2.70% |
| 19 Aug 2025 | 146.55 | 147.00 | 147.00 | 146.20 | 26500 | -0.98% |
| 18 Aug 2025 | 148.00 | 147.05 | 148.00 | 146.05 | 37500 | 1.34% |
| 14 Aug 2025 | 146.05 | 146.55 | 148.00 | 146.05 | 15000 | 0.00% |
| 13 Aug 2025 | 146.05 | 148.00 | 149.90 | 146.00 | 39500 | -1.32% |
| 12 Aug 2025 | 148.00 | 152.50 | 154.00 | 147.30 | 12000 | 1.09% |
| 11 Aug 2025 | 146.40 | 147.70 | 149.90 | 146.00 | 19000 | -4.47% |
| 08 Aug 2025 | 153.25 | 146.00 | 154.00 | 146.00 | 9500 | 4.97% |
| 07 Aug 2025 | 146.00 | 145.00 | 146.50 | 145.00 | 4500 | -1.35% |
| 06 Aug 2025 | 148.00 | 149.00 | 149.00 | 148.00 | 2000 | -0.80% |
| 05 Aug 2025 | 149.20 | 150.05 | 150.05 | 148.90 | 2500 | -4.30% |
| 04 Aug 2025 | 155.90 | 153.10 | 155.90 | 150.00 | 2000 | 1.96% |
| 01 Aug 2025 | 152.90 | 158.90 | 160.00 | 152.90 | 10000 | -2.02% |
| 31 Jul 2025 | 156.05 | 151.00 | 156.05 | 150.20 | 8500 | 4.00% |
| 30 Jul 2025 | 150.05 | 150.55 | 150.55 | 150.00 | 6000 | -1.93% |
| 29 Jul 2025 | 153.00 | 155.85 | 156.00 | 153.00 | 5000 | -0.87% |
| 28 Jul 2025 | 154.35 | 150.00 | 156.45 | 150.00 | 10000 | 3.59% |
| 25 Jul 2025 | 149.00 | 149.55 | 150.15 | 148.55 | 4000 | -4.21% |
| 24 Jul 2025 | 155.55 | 155.65 | 155.65 | 155.50 | 2000 | -4.54% |
| 23 Jul 2025 | 162.95 | 156.00 | 164.00 | 156.00 | 18500 | 4.32% |
| 22 Jul 2025 | 156.20 | 154.55 | 157.00 | 154.40 | 4000 | -2.83% |
| 21 Jul 2025 | 160.75 | 163.00 | 163.00 | 156.05 | 5500 | -1.35% |
| 18 Jul 2025 | 162.95 | 162.00 | 164.00 | 162.00 | 14500 | 0.90% |
| 17 Jul 2025 | 161.50 | 152.55 | 162.00 | 152.55 | 4000 | 0.62% |
| 16 Jul 2025 | 160.50 | 167.75 | 167.75 | 159.05 | 36000 | 0.38% |
| 15 Jul 2025 | 159.90 | 158.00 | 159.90 | 158.00 | 57000 | 4.99% |
| 14 Jul 2025 | 152.30 | 148.00 | 152.30 | 145.00 | 67000 | 5.00% |
| 11 Jul 2025 | 145.05 | 143.00 | 149.95 | 141.00 | 15500 | 0.42% |
| 10 Jul 2025 | 144.45 | 140.00 | 144.95 | 137.00 | 11500 | 3.18% |
| 09 Jul 2025 | 140.00 | 143.00 | 143.00 | 140.00 | 14500 | -2.27% |
| 08 Jul 2025 | 143.25 | 141.30 | 147.60 | 141.00 | 27000 | 1.38% |
| 07 Jul 2025 | 141.30 | 141.00 | 142.50 | 141.00 | 11000 | -0.14% |
| 04 Jul 2025 | 141.50 | 141.10 | 143.90 | 141.00 | 14000 | -1.05% |
| 03 Jul 2025 | 143.00 | 141.40 | 145.90 | 141.00 | 13500 | 1.06% |
| 02 Jul 2025 | 141.50 | 142.00 | 142.00 | 138.00 | 10500 | 0.71% |
| 01 Jul 2025 | 140.50 | 140.00 | 143.00 | 140.00 | 18000 | 0.29% |
| 30 Jun 2025 | 140.10 | 145.00 | 145.00 | 140.10 | 8500 | -0.60% |
| 27 Jun 2025 | 140.95 | 137.30 | 141.00 | 137.30 | 30500 | 0.68% |
| 26 Jun 2025 | 140.00 | 137.45 | 140.00 | 137.45 | 18500 | 1.93% |
| 25 Jun 2025 | 137.35 | 137.30 | 137.35 | 137.30 | 9500 | 0.00% |
| 24 Jun 2025 | 137.35 | 137.30 | 137.35 | 137.30 | 2500 | -1.93% |
| 23 Jun 2025 | 140.05 | 142.80 | 142.80 | 140.05 | 8500 | -1.96% |
| 20 Jun 2025 | 142.85 | 142.80 | 142.85 | 142.80 | 17500 | 0.04% |
| 19 Jun 2025 | 142.80 | 142.80 | 142.80 | 142.70 | 13000 | 2.00% |
| 18 Jun 2025 | 140.00 | 140.20 | 142.20 | 140.00 | 8500 | 0.11% |
| 17 Jun 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 29500 | 1.97% |
| 16 Jun 2025 | 137.15 | 136.40 | 137.15 | 136.40 | 5000 | 0.48% |
| 13 Jun 2025 | 136.50 | 136.50 | 136.55 | 134.75 | 23500 | -0.69% |
| 12 Jun 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 48500 | -2.00% |
| 11 Jun 2025 | 140.25 | 142.50 | 145.85 | 140.25 | 34000 | -1.99% |
| 10 Jun 2025 | 143.10 | 143.10 | 143.15 | 143.10 | 58500 | -1.99% |
| 09 Jun 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 3000 | -1.98% |
| 06 Jun 2025 | 148.95 | 154.95 | 154.95 | 148.95 | 67000 | -1.97% |
| 05 Jun 2025 | 151.95 | 146.45 | 151.95 | 146.45 | 64000 | 1.71% |
| 04 Jun 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 1500 | -2.00% |
| 03 Jun 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 1000 | -1.99% |
| 02 Jun 2025 | 155.55 | 155.10 | 155.55 | 155.10 | 2500 | -1.71% |
| 30 May 2025 | 158.25 | 164.65 | 164.65 | 158.25 | 9500 | -1.98% |
| 29 May 2025 | 161.45 | 158.00 | 161.45 | 158.00 | 8000 | 1.99% |
| 28 May 2025 | 158.30 | 155.15 | 158.30 | 155.15 | 6500 | 0.00% |
| 27 May 2025 | 158.30 | 161.45 | 161.45 | 158.25 | 15500 | -1.95% |
| 26 May 2025 | 161.45 | 165.00 | 166.00 | 161.45 | 3500 | -2.00% |
| 23 May 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 3500 | -1.99% |
| 22 May 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 1000 | -1.98% |
| 21 May 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 1500 | -2.00% |
| 20 May 2025 | 175.00 | 176.10 | 176.15 | 162.35 | 85000 | 4.29% |
| 19 May 2025 | 167.80 | 167.00 | 167.80 | 161.00 | 28000 | 4.97% |
| 16 May 2025 | 159.85 | 157.40 | 159.85 | 157.40 | 12500 | 4.99% |
| 15 May 2025 | 152.25 | 150.70 | 152.25 | 150.00 | 25000 | 5.00% |
| 14 May 2025 | 145.00 | 144.50 | 150.00 | 144.00 | 19500 | -0.38% |
| 13 May 2025 | 145.55 | 141.50 | 146.50 | 141.50 | 12000 | 3.41% |
| 12 May 2025 | 140.75 | 152.00 | 152.00 | 140.05 | 22500 | -3.43% |
| 09 May 2025 | 145.75 | 138.60 | 145.80 | 138.60 | 7500 | 0.00% |
| 08 May 2025 | 145.75 | 143.85 | 149.10 | 142.00 | 32500 | 2.64% |
| 07 May 2025 | 142.00 | 144.00 | 144.90 | 140.90 | 25000 | -2.14% |
| 06 May 2025 | 145.10 | 142.55 | 147.05 | 136.05 | 58500 | 3.61% |
| 05 May 2025 | 140.05 | 136.00 | 140.05 | 136.00 | 18000 | 4.99% |
| 02 May 2025 | 133.40 | 127.05 | 133.40 | 127.05 | 14500 | 5.00% |
| 30 Apr 2025 | 127.05 | 128.95 | 129.95 | 125.60 | 25500 | -1.47% |
| 29 Apr 2025 | 128.95 | 131.80 | 134.95 | 128.30 | 30000 | -3.73% |
| 28 Apr 2025 | 133.95 | 134.10 | 138.00 | 133.80 | 25000 | -3.63% |
| 25 Apr 2025 | 139.00 | 144.75 | 145.00 | 136.80 | 21500 | -2.28% |
| 24 Apr 2025 | 142.25 | 144.00 | 144.70 | 142.10 | 7500 | -1.86% |
| 23 Apr 2025 | 144.95 | 150.65 | 150.65 | 141.10 | 17000 | -2.23% |
| 22 Apr 2025 | 148.25 | 140.00 | 148.75 | 137.95 | 45000 | 3.71% |
| 21 Apr 2025 | 142.95 | 138.25 | 152.00 | 138.25 | 140500 | -1.75% |
| 17 Apr 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 19500 | -5.00% |
| 16 Apr 2025 | 153.15 | 153.15 | 153.15 | 153.15 | 20000 | -4.99% |
| 15 Apr 2025 | 161.20 | 167.95 | 167.95 | 155.10 | 57500 | -1.26% |
| 11 Apr 2025 | 163.25 | 171.45 | 171.55 | 156.00 | 24000 | -0.09% |
| 09 Apr 2025 | 163.40 | 159.45 | 164.35 | 150.50 | 28000 | 4.38% |
| 08 Apr 2025 | 156.55 | 151.10 | 162.40 | 148.20 | 25500 | 1.00% |
| 07 Apr 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 10500 | -5.00% |
| 04 Apr 2025 | 163.15 | 180.25 | 180.25 | 163.15 | 22000 | -4.98% |
| 03 Apr 2025 | 171.70 | 168.00 | 171.70 | 168.00 | 22500 | 4.98% |
| 02 Apr 2025 | 163.55 | 159.00 | 163.55 | 159.00 | 30500 | 4.97% |
| 01 Apr 2025 | 155.80 | 150.00 | 155.80 | 150.00 | 8500 | 4.99% |
| 28 Mar 2025 | 148.40 | 155.50 | 159.50 | 148.10 | 86500 | -4.81% |
| 27 Mar 2025 | 155.90 | 155.00 | 165.00 | 155.00 | 118000 | -0.80% |
| 26 Mar 2025 | 157.15 | 160.00 | 165.00 | 155.00 | 115500 | -3.08% |
| 25 Mar 2025 | 162.15 | 165.00 | 170.00 | 161.25 | 91000 | -1.91% |
| 24 Mar 2025 | 165.30 | 160.25 | 174.25 | 160.25 | 54000 | -1.99% |
| 21 Mar 2025 | 168.65 | 171.00 | 181.00 | 168.00 | 127000 | -2.63% |
| 20 Mar 2025 | 173.20 | 173.50 | 174.00 | 158.70 | 67000 | 4.49% |
| 19 Mar 2025 | 165.75 | 161.00 | 167.65 | 160.50 | 144000 | 3.79% |
| 18 Mar 2025 | 159.70 | 166.90 | 167.00 | 158.65 | 52000 | -4.37% |
| 17 Mar 2025 | 167.00 | 178.00 | 178.00 | 166.10 | 28000 | -4.49% |
| 13 Mar 2025 | 174.85 | 168.50 | 176.90 | 168.50 | 56000 | 3.77% |
| 12 Mar 2025 | 168.50 | 168.00 | 175.00 | 166.05 | 44500 | -3.58% |
| 11 Mar 2025 | 174.75 | 175.00 | 182.00 | 169.65 | 77500 | -2.13% |
| 10 Mar 2025 | 178.55 | 184.00 | 184.55 | 176.00 | 51000 | 1.56% |
| 07 Mar 2025 | 175.80 | 175.80 | 175.80 | 170.00 | 41000 | 4.99% |
| 06 Mar 2025 | 167.45 | 163.00 | 167.45 | 162.90 | 39000 | 4.98% |
| 05 Mar 2025 | 159.50 | 159.60 | 170.00 | 159.50 | 156500 | -5.00% |
| 04 Mar 2025 | 167.90 | 161.60 | 177.95 | 161.60 | 167500 | -1.29% |
| 03 Mar 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 5000 | -5.00% |
| 28 Feb 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 6000 | -4.99% |
| 27 Feb 2025 | 188.45 | 189.00 | 192.00 | 188.45 | 49500 | -4.99% |
| 25 Feb 2025 | 198.35 | 209.00 | 209.00 | 196.75 | 41000 | -4.23% |
| 24 Feb 2025 | 207.10 | 209.00 | 211.00 | 206.65 | 45000 | -4.30% |
| 21 Feb 2025 | 216.40 | 212.00 | 217.00 | 209.00 | 23500 | 2.08% |
| 20 Feb 2025 | 212.00 | 212.00 | 215.00 | 208.15 | 19500 | -1.85% |
| 19 Feb 2025 | 216.00 | 210.00 | 216.75 | 206.00 | 49500 | 4.63% |
| 18 Feb 2025 | 206.45 | 208.05 | 210.00 | 198.00 | 48500 | -1.39% |
| 17 Feb 2025 | 209.35 | 218.00 | 223.45 | 207.10 | 37000 | -4.58% |
| 14 Feb 2025 | 219.40 | 222.85 | 230.00 | 213.00 | 36500 | -1.55% |
| 13 Feb 2025 | 222.85 | 230.55 | 239.95 | 219.95 | 47000 | -3.36% |
| 12 Feb 2025 | 230.60 | 230.00 | 235.75 | 216.00 | 92000 | -2.23% |
| 11 Feb 2025 | 235.85 | 259.55 | 259.55 | 230.00 | 83000 | -8.53% |
| 10 Feb 2025 | 257.85 | 266.05 | 266.05 | 250.45 | 71000 | -3.08% |
| 07 Feb 2025 | 266.05 | 274.65 | 275.00 | 263.25 | 57000 | -3.13% |
| 06 Feb 2025 | 274.65 | 280.00 | 285.50 | 271.15 | 70500 | -2.09% |
| 05 Feb 2025 | 280.50 | 275.40 | 292.00 | 268.00 | 125000 | 2.56% |
| 04 Feb 2025 | 273.50 | 289.85 | 289.90 | 270.00 | 97500 | -5.66% |
| 03 Feb 2025 | 289.90 | 292.50 | 294.90 | 289.90 | 8000 | -1.99% |
| 01 Feb 2025 | 295.80 | 288.45 | 299.50 | 280.00 | 17500 | 2.55% |
| 31 Jan 2025 | 288.45 | 285.35 | 288.95 | 282.00 | 8500 | 1.09% |
| 30 Jan 2025 | 285.35 | 295.95 | 307.00 | 281.00 | 33000 | -3.25% |
| 29 Jan 2025 | 294.95 | 288.00 | 299.95 | 288.00 | 15500 | 1.97% |
| 28 Jan 2025 | 289.25 | 303.55 | 305.05 | 285.00 | 50000 | -6.45% |
| 27 Jan 2025 | 309.20 | 317.50 | 321.00 | 299.10 | 55000 | -3.90% |
| 24 Jan 2025 | 321.75 | 337.00 | 337.00 | 315.15 | 18000 | -1.20% |
| 23 Jan 2025 | 325.65 | 327.95 | 330.00 | 322.70 | 9500 | -0.72% |
| 22 Jan 2025 | 328.00 | 335.35 | 337.80 | 315.15 | 26500 | -2.19% |
| 21 Jan 2025 | 335.35 | 339.60 | 339.60 | 329.00 | 21000 | 0.30% |
| 20 Jan 2025 | 334.35 | 334.70 | 336.00 | 330.00 | 16000 | 1.87% |
| 17 Jan 2025 | 328.20 | 329.00 | 333.00 | 326.00 | 31500 | 0.23% |
| 16 Jan 2025 | 327.45 | 325.00 | 330.00 | 325.00 | 10500 | 0.92% |
| 15 Jan 2025 | 324.45 | 330.00 | 338.50 | 321.50 | 22000 | -0.23% |
| 14 Jan 2025 | 325.20 | 343.75 | 343.75 | 325.05 | 10500 | -1.09% |
| 13 Jan 2025 | 328.80 | 325.30 | 332.50 | 322.30 | 49000 | 1.08% |
| 10 Jan 2025 | 325.30 | 325.30 | 350.30 | 315.60 | 93500 | -0.21% |
| 09 Jan 2025 | 326.00 | 330.15 | 336.50 | 323.00 | 15000 | -1.26% |
| 08 Jan 2025 | 330.15 | 333.80 | 336.50 | 325.50 | 31000 | -2.12% |
| 07 Jan 2025 | 337.30 | 341.00 | 341.00 | 324.00 | 20000 | 0.07% |
| 06 Jan 2025 | 337.05 | 348.05 | 352.85 | 335.00 | 45500 | -3.84% |
| 03 Jan 2025 | 350.50 | 355.50 | 360.00 | 350.00 | 23000 | -0.93% |
| 02 Jan 2025 | 353.80 | 354.00 | 362.90 | 352.10 | 10500 | -1.48% |
| 01 Jan 2025 | 359.10 | 359.90 | 360.60 | 356.00 | 5500 | -0.80% |
| 31 Dec 2024 | 362.00 | 353.95 | 370.00 | 350.00 | 22500 | 4.75% |
| 30 Dec 2024 | 345.60 | 349.35 | 355.00 | 340.00 | 28000 | -2.22% |
| 27 Dec 2024 | 353.45 | 353.85 | 359.00 | 351.55 | 9500 | -1.11% |
| 26 Dec 2024 | 357.40 | 362.00 | 362.00 | 348.20 | 27500 | -1.97% |
| 24 Dec 2024 | 364.60 | 368.30 | 369.00 | 363.00 | 18000 | -1.00% |
| 23 Dec 2024 | 368.30 | 376.00 | 376.00 | 365.00 | 17000 | -1.66% |
| 20 Dec 2024 | 374.50 | 380.00 | 380.00 | 365.20 | 44000 | 0.09% |
| 19 Dec 2024 | 374.15 | 366.00 | 378.00 | 366.00 | 34000 | 0.00% |
| 18 Dec 2024 | 374.15 | 383.00 | 391.00 | 371.00 | 57500 | 0.89% |
| 17 Dec 2024 | 370.85 | 355.00 | 388.00 | 348.00 | 133500 | 5.88% |
| 16 Dec 2024 | 350.25 | 351.00 | 356.75 | 345.00 | 38000 | 0.55% |
| 13 Dec 2024 | 348.35 | 353.90 | 353.90 | 335.00 | 27500 | 0.30% |
| 12 Dec 2024 | 347.30 | 358.25 | 358.25 | 345.05 | 25500 | -1.11% |
| 11 Dec 2024 | 351.20 | 355.35 | 360.00 | 345.00 | 46000 | -2.65% |
| 10 Dec 2024 | 360.75 | 360.00 | 363.25 | 345.00 | 55000 | -0.74% |
| 09 Dec 2024 | 363.45 | 369.00 | 369.00 | 357.00 | 21000 | -1.46% |
| 06 Dec 2024 | 368.85 | 375.50 | 377.50 | 365.00 | 14500 | -1.77% |
| 05 Dec 2024 | 375.50 | 375.00 | 377.65 | 370.00 | 13500 | -0.13% |
| 04 Dec 2024 | 376.00 | 370.70 | 376.00 | 365.30 | 10500 | 0.99% |
| 03 Dec 2024 | 372.30 | 370.00 | 379.00 | 370.00 | 15000 | 0.08% |
| 02 Dec 2024 | 372.00 | 369.20 | 379.00 | 363.60 | 18000 | 0.51% |
| 29 Nov 2024 | 370.10 | 364.75 | 377.00 | 349.05 | 44500 | 4.25% |
| 28 Nov 2024 | 355.00 | 389.95 | 389.95 | 341.00 | 53000 | -3.85% |
| 27 Nov 2024 | 369.20 | 376.00 | 376.00 | 367.60 | 9500 | -1.55% |
| 26 Nov 2024 | 375.00 | 384.95 | 384.95 | 370.10 | 6500 | 0.60% |
| 25 Nov 2024 | 372.75 | 388.30 | 393.00 | 371.00 | 27500 | -4.00% |
| 22 Nov 2024 | 388.30 | 380.45 | 388.85 | 380.45 | 10000 | 1.96% |
| 21 Nov 2024 | 380.85 | 375.10 | 383.65 | 369.35 | 23000 | -0.73% |
| 19 Nov 2024 | 383.65 | 353.95 | 405.00 | 353.95 | 38000 | 6.47% |
| 18 Nov 2024 | 360.35 | 376.05 | 376.05 | 345.00 | 83500 | -5.42% |
| 14 Nov 2024 | 381.00 | 361.40 | 383.00 | 361.40 | 18000 | 2.75% |
| 13 Nov 2024 | 370.80 | 393.60 | 399.00 | 366.50 | 27000 | -6.01% |
| 12 Nov 2024 | 394.50 | 407.00 | 407.00 | 392.55 | 11500 | -1.04% |
| 11 Nov 2024 | 398.65 | 402.00 | 406.00 | 390.50 | 18000 | -1.08% |
| 08 Nov 2024 | 403.00 | 396.15 | 413.95 | 390.00 | 33500 | -1.47% |
| 07 Nov 2024 | 409.00 | 414.00 | 420.00 | 396.05 | 14000 | 0.68% |
| 06 Nov 2024 | 406.25 | 400.00 | 409.00 | 395.00 | 21500 | 2.28% |
| 05 Nov 2024 | 397.20 | 405.00 | 405.00 | 391.05 | 12000 | -0.59% |
| 04 Nov 2024 | 399.55 | 405.00 | 408.00 | 380.00 | 22500 | -2.07% |
| 01 Nov 2024 | 408.00 | 423.00 | 424.00 | 406.20 | 9000 | 0.36% |
| 31 Oct 2024 | 406.55 | 406.50 | 419.95 | 395.00 | 19500 | 1.22% |
| 30 Oct 2024 | 401.65 | 390.00 | 417.50 | 390.00 | 27500 | 1.68% |
| 29 Oct 2024 | 395.00 | 387.90 | 395.00 | 386.70 | 13000 | 5.00% |
| 28 Oct 2024 | 376.20 | 380.00 | 394.00 | 375.00 | 26000 | -2.23% |
| 25 Oct 2024 | 384.80 | 402.75 | 402.75 | 377.20 | 23000 | -4.35% |
| 24 Oct 2024 | 402.30 | 407.05 | 415.00 | 391.10 | 26000 | -1.17% |
| 23 Oct 2024 | 407.05 | 405.00 | 419.50 | 400.00 | 26000 | -0.99% |
| 22 Oct 2024 | 411.10 | 412.00 | 448.50 | 405.15 | 66500 | 0.04% |
| 21 Oct 2024 | 410.95 | 409.00 | 421.50 | 409.00 | 25500 | 0.72% |
| 18 Oct 2024 | 408.00 | 412.00 | 415.00 | 402.50 | 30500 | -1.57% |
| 17 Oct 2024 | 414.50 | 431.80 | 431.80 | 412.00 | 24500 | -1.78% |
| 16 Oct 2024 | 422.00 | 418.00 | 427.00 | 418.00 | 14000 | -0.78% |
| 15 Oct 2024 | 425.30 | 416.00 | 428.35 | 412.20 | 51000 | 0.50% |
| 14 Oct 2024 | 423.20 | 397.00 | 430.00 | 397.00 | 95500 | 6.72% |
| 11 Oct 2024 | 396.55 | 391.00 | 399.00 | 391.00 | 24500 | 1.42% |
| 10 Oct 2024 | 391.00 | 388.45 | 394.95 | 380.05 | 54000 | 3.17% |
| 09 Oct 2024 | 379.00 | 377.00 | 384.00 | 372.65 | 8000 | 1.03% |
| 08 Oct 2024 | 375.15 | 347.00 | 379.45 | 341.00 | 30500 | 5.25% |
| 07 Oct 2024 | 356.45 | 390.00 | 394.00 | 350.00 | 98000 | -7.26% |
| 04 Oct 2024 | 384.35 | 390.00 | 404.80 | 383.00 | 42000 | -1.55% |
| 03 Oct 2024 | 390.40 | 381.00 | 419.00 | 365.00 | 135500 | 2.63% |
| 01 Oct 2024 | 380.40 | 382.00 | 391.60 | 379.00 | 90500 | 2.58% |
| 30 Sep 2024 | 370.85 | 377.45 | 380.00 | 361.50 | 118500 | 3.63% |
| 27 Sep 2024 | 357.85 | 364.95 | 364.95 | 346.20 | 38000 | 1.23% |
| 26 Sep 2024 | 353.50 | 353.50 | 355.00 | 348.00 | 35000 | 0.24% |
| 25 Sep 2024 | 352.65 | 345.00 | 356.40 | 344.45 | 57000 | 4.63% |
| 24 Sep 2024 | 337.05 | 343.95 | 347.95 | 335.00 | 25000 | -0.40% |
| 23 Sep 2024 | 338.40 | 347.95 | 347.95 | 333.30 | 35000 | 5.63% |
| 20 Sep 2024 | 320.35 | 330.00 | 338.35 | 317.05 | 55500 | -3.78% |
| 19 Sep 2024 | 332.95 | 341.00 | 347.00 | 326.00 | 57500 | -2.36% |
| 18 Sep 2024 | 341.00 | 350.00 | 363.00 | 338.00 | 32500 | -2.49% |
| 17 Sep 2024 | 349.70 | 350.00 | 361.00 | 345.05 | 39500 | -0.51% |
| 16 Sep 2024 | 351.50 | 361.00 | 382.00 | 348.10 | 247500 | 3.98% |
| 13 Sep 2024 | 338.05 | 346.00 | 350.00 | 334.50 | 34000 | 0.01% |
| 12 Sep 2024 | 338.00 | 339.90 | 347.35 | 333.00 | 76500 | 4.35% |
| 11 Sep 2024 | 323.90 | 339.80 | 343.90 | 320.00 | 38000 | -3.50% |
| 10 Sep 2024 | 335.65 | 323.30 | 340.00 | 320.75 | 49000 | 3.82% |
| 09 Sep 2024 | 323.30 | 321.80 | 330.00 | 315.00 | 41000 | 0.47% |
| 06 Sep 2024 | 321.80 | 315.05 | 329.65 | 312.00 | 124500 | 3.14% |
| 05 Sep 2024 | 312.00 | 333.45 | 336.50 | 306.00 | 83000 | -6.24% |
| 04 Sep 2024 | 332.75 | 334.20 | 334.90 | 330.00 | 12000 | -0.91% |
| 03 Sep 2024 | 335.80 | 333.00 | 339.45 | 328.20 | 24000 | 0.86% |
| 02 Sep 2024 | 332.95 | 345.50 | 345.50 | 325.00 | 65000 | -2.80% |
| 30 Aug 2024 | 342.55 | 345.05 | 352.00 | 340.10 | 45000 | 2.07% |
| 29 Aug 2024 | 335.60 | 343.20 | 350.50 | 331.70 | 88500 | -2.21% |
| 28 Aug 2024 | 343.20 | 343.00 | 358.50 | 321.55 | 154500 | -0.98% |
| 27 Aug 2024 | 346.60 | 389.00 | 395.95 | 338.05 | 199500 | -10.28% |
| 26 Aug 2024 | 386.30 | 333.00 | 388.30 | 326.30 | 367000 | 19.38% |
| 23 Aug 2024 | 323.60 | 333.00 | 333.00 | 320.00 | 50500 | -2.32% |
| 22 Aug 2024 | 331.30 | 320.75 | 338.50 | 320.00 | 149000 | 5.93% |
| 21 Aug 2024 | 312.75 | 321.95 | 332.00 | 310.10 | 156000 | -2.34% |
| 20 Aug 2024 | 320.25 | 319.00 | 325.00 | 300.20 | 244000 | 11.22% |
| 19 Aug 2024 | 287.95 | 284.15 | 290.80 | 282.00 | 29000 | 1.88% |
| 16 Aug 2024 | 282.65 | 257.00 | 288.00 | 257.00 | 115500 | 8.98% |
| 14 Aug 2024 | 259.35 | 278.25 | 282.90 | 248.30 | 159000 | -7.49% |
| 13 Aug 2024 | 280.35 | 279.75 | 293.95 | 276.90 | 78000 | 2.34% |
| 12 Aug 2024 | 273.95 | 270.05 | 275.75 | 270.00 | 33000 | -1.23% |
| 09 Aug 2024 | 277.35 | 278.00 | 279.65 | 276.00 | 11000 | 1.59% |
| 08 Aug 2024 | 273.00 | 271.45 | 279.00 | 271.45 | 9000 | -0.09% |
| 07 Aug 2024 | 273.25 | 283.80 | 283.80 | 270.10 | 14000 | -0.04% |
| 06 Aug 2024 | 273.35 | 278.00 | 291.00 | 271.80 | 19500 | 0.87% |
| 05 Aug 2024 | 271.00 | 272.00 | 288.40 | 266.00 | 16000 | -0.99% |
| 02 Aug 2024 | 273.70 | 276.50 | 278.00 | 270.00 | 24500 | -1.01% |
| 01 Aug 2024 | 276.50 | 280.70 | 283.00 | 272.00 | 27500 | -1.50% |
| 31 Jul 2024 | 280.70 | 285.00 | 285.00 | 279.80 | 21500 | -1.51% |
| 30 Jul 2024 | 285.00 | 287.00 | 289.30 | 284.00 | 27000 | -0.82% |
| 29 Jul 2024 | 287.35 | 291.30 | 298.95 | 286.10 | 25000 | -2.92% |
| 26 Jul 2024 | 296.00 | 287.20 | 298.90 | 286.05 | 23000 | 1.82% |
| 25 Jul 2024 | 290.70 | 295.00 | 295.50 | 290.25 | 13500 | -1.91% |
| 24 Jul 2024 | 296.35 | 304.90 | 305.40 | 294.00 | 20000 | -1.82% |
| 23 Jul 2024 | 301.85 | 287.95 | 304.00 | 287.95 | 48000 | 4.30% |
| 22 Jul 2024 | 289.40 | 284.10 | 308.00 | 284.10 | 43000 | 2.32% |
| 19 Jul 2024 | 282.85 | 290.00 | 291.50 | 280.00 | 33500 | -3.79% |
| 18 Jul 2024 | 294.00 | 295.00 | 296.00 | 289.00 | 43500 | -1.38% |
| 16 Jul 2024 | 298.10 | 302.00 | 307.50 | 294.00 | 28500 | -0.70% |
| 15 Jul 2024 | 300.20 | 297.00 | 309.95 | 297.00 | 16500 | 1.50% |
| 12 Jul 2024 | 295.75 | 298.30 | 299.00 | 292.10 | 30500 | -0.77% |
| 11 Jul 2024 | 298.05 | 301.00 | 305.10 | 296.55 | 18000 | -0.91% |
| 10 Jul 2024 | 300.80 | 307.05 | 307.70 | 292.05 | 52500 | -1.64% |
| 09 Jul 2024 | 305.80 | 312.00 | 312.00 | 303.00 | 21000 | -1.53% |
| 08 Jul 2024 | 310.55 | 311.25 | 315.95 | 309.50 | 34500 | -2.88% |
| 05 Jul 2024 | 319.75 | 330.00 | 331.00 | 317.50 | 41000 | -4.45% |
| 04 Jul 2024 | 334.65 | 310.00 | 337.50 | 308.25 | 77000 | 8.86% |
| 03 Jul 2024 | 307.40 | 303.90 | 311.00 | 303.90 | 36500 | 1.15% |
| 02 Jul 2024 | 303.90 | 311.00 | 314.00 | 303.05 | 33000 | -1.90% |
| 01 Jul 2024 | 309.80 | 307.15 | 310.00 | 306.00 | 29000 | 0.86% |
| 28 Jun 2024 | 307.15 | 311.00 | 312.80 | 304.25 | 30500 | 1.74% |
| 27 Jun 2024 | 301.90 | 312.00 | 316.00 | 300.75 | 48500 | -2.47% |
| 26 Jun 2024 | 309.55 | 314.05 | 317.00 | 307.00 | 36500 | -1.09% |
| 25 Jun 2024 | 312.95 | 324.80 | 327.00 | 310.00 | 57500 | -2.51% |
| 24 Jun 2024 | 321.00 | 321.85 | 322.50 | 310.00 | 45000 | -0.62% |
| 21 Jun 2024 | 323.00 | 320.10 | 331.95 | 320.00 | 45500 | -1.79% |
| 20 Jun 2024 | 328.90 | 342.15 | 342.15 | 327.30 | 41500 | -1.94% |
| 19 Jun 2024 | 335.40 | 354.90 | 354.90 | 320.00 | 77000 | -2.95% |
| 18 Jun 2024 | 345.60 | 317.00 | 348.00 | 314.85 | 223000 | 14.42% |
| 14 Jun 2024 | 302.05 | 309.00 | 314.50 | 300.10 | 44500 | -1.34% |
| 13 Jun 2024 | 306.15 | 298.20 | 309.00 | 298.00 | 42000 | 1.54% |
| 12 Jun 2024 | 301.50 | 285.00 | 314.00 | 285.00 | 125500 | 5.60% |
| 11 Jun 2024 | 285.50 | 288.00 | 288.85 | 281.00 | 30500 | 0.18% |
| 10 Jun 2024 | 285.00 | 289.00 | 289.10 | 283.05 | 28500 | 0.12% |
| 07 Jun 2024 | 284.65 | 275.65 | 286.00 | 268.00 | 12500 | 3.27% |
| 06 Jun 2024 | 275.65 | 277.00 | 285.50 | 275.00 | 37000 | -0.51% |
| 05 Jun 2024 | 277.05 | 254.35 | 278.45 | 254.35 | 51500 | 8.92% |
| 04 Jun 2024 | 254.35 | 286.80 | 286.80 | 239.95 | 121500 | -9.80% |
| 03 Jun 2024 | 282.00 | 295.00 | 295.00 | 279.90 | 31000 | 1.71% |
| 31 May 2024 | 277.25 | 285.00 | 285.00 | 277.00 | 15000 | -2.36% |
| 30 May 2024 | 283.95 | 293.00 | 293.00 | 282.10 | 19000 | -2.71% |
| 29 May 2024 | 291.85 | 286.10 | 297.80 | 282.00 | 18000 | -0.43% |
| 28 May 2024 | 293.10 | 298.00 | 298.00 | 285.50 | 18000 | -1.41% |
| 27 May 2024 | 297.30 | 284.95 | 299.00 | 281.00 | 39500 | 3.99% |
| 24 May 2024 | 285.90 | 296.95 | 297.00 | 280.00 | 26000 | -2.44% |
| 23 May 2024 | 293.05 | 308.80 | 308.80 | 291.25 | 25500 | -2.93% |
| 22 May 2024 | 301.90 | 307.50 | 314.00 | 295.10 | 41500 | 0.72% |
| 21 May 2024 | 299.75 | 314.00 | 315.00 | 295.00 | 81000 | -1.01% |
| 18 May 2024 | 302.80 | 306.30 | 310.00 | 300.30 | 29000 | -1.34% |
| 17 May 2024 | 306.90 | 317.95 | 317.95 | 305.00 | 32500 | -1.10% |
| 16 May 2024 | 310.30 | 311.00 | 317.65 | 305.05 | 60000 | 1.12% |
| 15 May 2024 | 306.85 | 316.00 | 330.00 | 302.10 | 76000 | -2.83% |
| 14 May 2024 | 315.80 | 322.00 | 332.70 | 310.10 | 132000 | 0.45% |
| 13 May 2024 | 314.40 | 290.00 | 329.70 | 283.05 | 216000 | 12.69% |
| 10 May 2024 | 279.00 | 281.00 | 285.00 | 266.00 | 101500 | -2.97% |
| 09 May 2024 | 287.55 | 298.90 | 299.90 | 255.00 | 231000 | -0.52% |
| 08 May 2024 | 289.05 | 285.00 | 297.00 | 284.00 | 55500 | 1.30% |
| 07 May 2024 | 285.35 | 290.00 | 295.00 | 275.00 | 23000 | 0.58% |
| 06 May 2024 | 283.70 | 294.90 | 300.00 | 270.00 | 68500 | -3.01% |
| 03 May 2024 | 292.50 | 298.00 | 303.30 | 290.00 | 23000 | 0.78% |
| 02 May 2024 | 290.25 | 301.00 | 302.00 | 288.00 | 25500 | -3.14% |
| 30 Apr 2024 | 299.65 | 299.00 | 314.00 | 297.20 | 76500 | 1.61% |
| 29 Apr 2024 | 294.90 | 273.00 | 297.85 | 267.00 | 247500 | 3.84% |
| 26 Apr 2024 | 284.00 | 278.00 | 285.00 | 278.00 | 27000 | 1.54% |
| 25 Apr 2024 | 279.70 | 299.00 | 299.00 | 276.00 | 22000 | -2.88% |
| 24 Apr 2024 | 288.00 | 285.00 | 291.00 | 280.05 | 28000 | 1.05% |
| 23 Apr 2024 | 285.00 | 294.75 | 298.00 | 285.00 | 21000 | -0.84% |
| 22 Apr 2024 | 287.40 | 284.00 | 303.00 | 284.00 | 158000 | 5.93% |
| 19 Apr 2024 | 271.30 | 250.00 | 285.00 | 240.10 | 109000 | 9.00% |
| 18 Apr 2024 | 248.90 | 237.95 | 251.00 | 232.95 | 66000 | 9.70% |
| 16 Apr 2024 | 226.90 | 225.00 | 226.90 | 220.55 | 14000 | 2.60% |
| 15 Apr 2024 | 221.15 | 223.00 | 225.50 | 214.00 | 44000 | -5.29% |
| 12 Apr 2024 | 233.50 | 230.00 | 237.35 | 230.00 | 19000 | -1.99% |
| 10 Apr 2024 | 238.25 | 243.00 | 249.00 | 238.00 | 21000 | -1.06% |
| 09 Apr 2024 | 240.80 | 249.95 | 250.00 | 240.20 | 9000 | -1.51% |
| 08 Apr 2024 | 244.50 | 240.00 | 254.00 | 239.25 | 61000 | 4.04% |
| 05 Apr 2024 | 235.00 | 239.00 | 240.00 | 228.50 | 14000 | -0.28% |
| 04 Apr 2024 | 235.65 | 243.10 | 244.00 | 233.70 | 34000 | -4.19% |
| 03 Apr 2024 | 245.95 | 245.00 | 250.50 | 240.00 | 69000 | 4.66% |
| 02 Apr 2024 | 235.00 | 233.95 | 235.00 | 227.00 | 28000 | 3.55% |
| 01 Apr 2024 | 226.95 | 222.40 | 241.00 | 222.40 | 121000 | 7.13% |
| 28 Mar 2024 | 211.85 | 218.00 | 218.00 | 208.50 | 152000 | -2.55% |
| 27 Mar 2024 | 217.40 | 218.00 | 225.00 | 213.10 | 112000 | 0.32% |
| 26 Mar 2024 | 216.70 | 220.00 | 221.05 | 212.05 | 86000 | -0.48% |
| 22 Mar 2024 | 217.75 | 228.00 | 232.40 | 217.00 | 95000 | -3.86% |
| 21 Mar 2024 | 226.50 | 224.00 | 240.25 | 224.00 | 56000 | 5.37% |
| 20 Mar 2024 | 214.95 | 210.10 | 215.00 | 207.25 | 50000 | -0.05% |
| 19 Mar 2024 | 215.05 | 225.00 | 228.00 | 213.00 | 73000 | -3.52% |
| 18 Mar 2024 | 222.90 | 225.25 | 232.00 | 222.10 | 55000 | -1.04% |
| 15 Mar 2024 | 225.25 | 233.00 | 233.00 | 221.40 | 105000 | -0.35% |
| 14 Mar 2024 | 226.05 | 187.50 | 240.30 | 187.50 | 112000 | 12.88% |
| 13 Mar 2024 | 200.25 | 211.10 | 213.50 | 190.00 | 165000 | -8.62% |
| 12 Mar 2024 | 219.15 | 232.20 | 241.80 | 210.00 | 96000 | -6.67% |
| 11 Mar 2024 | 234.80 | 264.00 | 272.85 | 230.00 | 103000 | -7.76% |
| 07 Mar 2024 | 254.55 | 250.00 | 267.00 | 250.00 | 60000 | 4.56% |
| 06 Mar 2024 | 243.45 | 264.00 | 264.00 | 231.35 | 93000 | -7.87% |
| 05 Mar 2024 | 264.25 | 292.85 | 292.85 | 260.10 | 98000 | -7.49% |
| 04 Mar 2024 | 285.65 | 295.80 | 295.80 | 285.00 | 39000 | -2.62% |
| 02 Mar 2024 | 293.35 | 291.95 | 295.80 | 291.95 | 5000 | 4.08% |
| 01 Mar 2024 | 281.85 | 295.00 | 295.00 | 276.00 | 122000 | -2.41% |
| 29 Feb 2024 | 288.80 | 300.15 | 304.00 | 287.00 | 127000 | -3.78% |
| 28 Feb 2024 | 300.15 | 333.00 | 333.00 | 287.00 | 221000 | -9.32% |
| 27 Feb 2024 | 331.00 | 333.50 | 333.50 | 325.00 | 46000 | -0.11% |
| 26 Feb 2024 | 331.35 | 333.65 | 337.65 | 326.70 | 40000 | 1.50% |
| 23 Feb 2024 | 326.45 | 320.00 | 330.00 | 313.50 | 56000 | 3.47% |
| 22 Feb 2024 | 315.50 | 321.00 | 321.00 | 306.65 | 69000 | -2.13% |
| 21 Feb 2024 | 322.35 | 331.05 | 331.90 | 321.00 | 60000 | -2.63% |
| 20 Feb 2024 | 331.05 | 342.00 | 345.00 | 325.00 | 65000 | -2.40% |
| 19 Feb 2024 | 339.20 | 350.00 | 364.00 | 335.00 | 80000 | -0.12% |
| 16 Feb 2024 | 339.60 | 348.00 | 352.00 | 336.00 | 91000 | -0.80% |
| 15 Feb 2024 | 342.35 | 313.00 | 357.00 | 300.00 | 498000 | 15.08% |
| 14 Feb 2024 | 297.50 | 305.00 | 308.00 | 294.30 | 56000 | -3.95% |
| 13 Feb 2024 | 309.75 | 308.10 | 317.60 | 290.55 | 57000 | -2.66% |
| 12 Feb 2024 | 318.20 | 342.00 | 345.00 | 314.75 | 170000 | -3.95% |
| 09 Feb 2024 | 331.30 | 323.90 | 332.00 | 317.00 | 136000 | 4.13% |
| 08 Feb 2024 | 318.15 | 319.25 | 319.25 | 300.00 | 170000 | 4.64% |
| 07 Feb 2024 | 304.05 | 300.00 | 304.05 | 295.60 | 77000 | 4.99% |
| 06 Feb 2024 | 289.60 | 275.85 | 289.60 | 263.05 | 124000 | 4.98% |
| 05 Feb 2024 | 275.85 | 292.00 | 292.00 | 275.85 | 93000 | -4.99% |
| 02 Feb 2024 | 290.35 | 302.00 | 302.00 | 287.10 | 100000 | -3.14% |
| 01 Feb 2024 | 299.75 | 307.00 | 307.80 | 295.10 | 154000 | -3.06% |
| 31 Jan 2024 | 309.20 | 279.80 | 309.20 | 279.80 | 703000 | 4.99% |
