ARIHANTACA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Dec 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 400 | -1.04% |
| 11 Dec 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 400 | -3.03% |
| 10 Dec 2025 | 495.00 | 470.00 | 495.00 | 470.00 | 800 | 4.21% |
| 09 Dec 2025 | 475.00 | 480.00 | 480.00 | 475.00 | 800 | -1.04% |
| 08 Dec 2025 | 480.00 | 490.00 | 490.00 | 480.00 | 1200 | -3.03% |
| 04 Dec 2025 | 495.00 | 480.05 | 495.00 | 480.05 | 800 | 2.06% |
| 01 Dec 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 800 | -1.02% |
| 27 Nov 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 400 | -1.01% |
| 25 Nov 2025 | 495.00 | 500.00 | 500.00 | 495.00 | 800 | -2.44% |
| 24 Nov 2025 | 507.40 | 480.00 | 507.95 | 480.00 | 2800 | 4.62% |
| 21 Nov 2025 | 485.00 | 490.00 | 490.00 | 485.00 | 1200 | -1.42% |
| 20 Nov 2025 | 492.00 | 496.00 | 496.00 | 492.00 | 800 | -0.81% |
| 19 Nov 2025 | 496.00 | 496.10 | 496.10 | 496.00 | 800 | 0.27% |
| 18 Nov 2025 | 494.65 | 516.00 | 519.00 | 494.00 | 9200 | -4.51% |
| 17 Nov 2025 | 518.00 | 521.00 | 521.00 | 516.00 | 2000 | -4.07% |
| 14 Nov 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 400 | 0.78% |
| 13 Nov 2025 | 535.80 | 540.00 | 540.00 | 520.00 | 5200 | 3.07% |
| 12 Nov 2025 | 519.85 | 506.00 | 520.00 | 499.00 | 6800 | 4.49% |
| 11 Nov 2025 | 497.50 | 495.00 | 500.00 | 495.00 | 1600 | -1.29% |
| 10 Nov 2025 | 504.00 | 510.00 | 510.00 | 485.00 | 3200 | 0.80% |
| 07 Nov 2025 | 500.00 | 480.00 | 500.00 | 480.00 | 1200 | 1.22% |
| 06 Nov 2025 | 493.95 | 485.00 | 509.00 | 480.00 | 2400 | -1.19% |
| 03 Nov 2025 | 499.90 | 478.00 | 510.00 | 478.00 | 2000 | 2.02% |
| 31 Oct 2025 | 490.00 | 497.00 | 499.00 | 490.00 | 2000 | 0.80% |
| 30 Oct 2025 | 486.10 | 455.00 | 488.25 | 441.90 | 8000 | 4.54% |
| 29 Oct 2025 | 465.00 | 465.00 | 467.00 | 465.00 | 2000 | -4.40% |
| 23 Oct 2025 | 486.40 | 491.00 | 491.10 | 486.40 | 4000 | -5.00% |
| 17 Oct 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 400 | 0.00% |
| 16 Oct 2025 | 512.00 | 512.25 | 512.25 | 500.00 | 1200 | 0.39% |
| 15 Oct 2025 | 510.00 | 500.00 | 510.00 | 485.00 | 4400 | 4.53% |
| 13 Oct 2025 | 487.90 | 475.00 | 487.90 | 475.00 | 800 | 3.13% |
| 10 Oct 2025 | 473.10 | 473.10 | 473.10 | 473.10 | 400 | -4.42% |
| 09 Oct 2025 | 495.00 | 486.00 | 508.00 | 486.00 | 1200 | -3.16% |
| 08 Oct 2025 | 511.15 | 500.00 | 525.80 | 500.00 | 8800 | 5.78% |
| 07 Oct 2025 | 483.20 | 510.00 | 524.85 | 425.00 | 23200 | -5.06% |
| 06 Oct 2025 | 508.95 | 438.00 | 510.10 | 438.00 | 64000 | 19.72% |
| 03 Oct 2025 | 425.10 | 433.00 | 433.00 | 425.10 | 800 | -0.22% |
| 01 Oct 2025 | 426.05 | 441.00 | 449.95 | 425.10 | 2400 | -3.38% |
| 30 Sep 2025 | 440.95 | 435.00 | 441.00 | 435.00 | 2400 | 1.37% |
| 29 Sep 2025 | 435.00 | 414.00 | 435.00 | 414.00 | 1600 | 8.75% |
| 26 Sep 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400 | 0.00% |
| 25 Sep 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 2000 | 0.00% |
| 24 Sep 2025 | 400.00 | 400.00 | 401.00 | 400.00 | 2000 | 0.00% |
| 23 Sep 2025 | 400.00 | 400.00 | 403.75 | 396.60 | 2400 | 0.81% |
| 22 Sep 2025 | 396.80 | 400.00 | 403.00 | 395.15 | 4400 | 0.46% |
| 19 Sep 2025 | 395.00 | 385.00 | 400.00 | 385.00 | 4800 | 0.00% |
| 18 Sep 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 400 | 0.20% |
| 17 Sep 2025 | 394.20 | 394.90 | 400.00 | 390.00 | 3200 | -0.18% |
| 16 Sep 2025 | 394.90 | 395.00 | 395.00 | 394.90 | 800 | 1.91% |
| 12 Sep 2025 | 387.50 | 390.00 | 395.50 | 385.05 | 10400 | -1.02% |
| 11 Sep 2025 | 391.50 | 399.00 | 400.00 | 391.00 | 21600 | -1.69% |
| 10 Sep 2025 | 398.25 | 393.50 | 399.90 | 393.00 | 3600 | -0.43% |
| 09 Sep 2025 | 399.95 | 399.95 | 399.95 | 399.95 | 400 | 0.24% |
| 08 Sep 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 400 | 0.14% |
| 05 Sep 2025 | 398.45 | 380.00 | 419.00 | 380.00 | 4800 | 4.86% |
| 04 Sep 2025 | 380.00 | 387.50 | 387.50 | 380.00 | 1200 | -0.34% |
| 03 Sep 2025 | 381.30 | 375.05 | 384.95 | 375.00 | 4000 | -1.60% |
| 02 Sep 2025 | 387.50 | 386.00 | 387.50 | 386.00 | 1200 | 0.00% |
| 01 Sep 2025 | 387.50 | 375.00 | 390.00 | 375.00 | 1200 | 3.33% |
| 29 Aug 2025 | 375.00 | 376.00 | 376.00 | 375.00 | 800 | -1.32% |
| 28 Aug 2025 | 380.00 | 385.00 | 385.00 | 380.00 | 800 | -1.09% |
| 26 Aug 2025 | 384.20 | 380.00 | 388.00 | 380.00 | 3600 | 1.11% |
| 25 Aug 2025 | 380.00 | 370.00 | 380.00 | 369.00 | 2000 | 1.33% |
| 22 Aug 2025 | 375.00 | 380.00 | 380.00 | 375.00 | 800 | 1.42% |
| 21 Aug 2025 | 369.75 | 362.00 | 376.90 | 362.00 | 4400 | 1.59% |
| 20 Aug 2025 | 363.95 | 358.00 | 367.95 | 355.00 | 4400 | 1.13% |
| 19 Aug 2025 | 359.90 | 350.00 | 359.95 | 340.00 | 1600 | -0.03% |
| 18 Aug 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 400 | 0.84% |
| 14 Aug 2025 | 357.00 | 374.50 | 374.50 | 356.00 | 2400 | -0.20% |
| 13 Aug 2025 | 357.70 | 368.35 | 368.35 | 356.05 | 6400 | -2.89% |
| 12 Aug 2025 | 368.35 | 354.00 | 370.00 | 354.00 | 3200 | 4.19% |
| 11 Aug 2025 | 353.55 | 354.00 | 354.00 | 345.00 | 10800 | -0.69% |
| 08 Aug 2025 | 356.00 | 352.80 | 356.00 | 352.80 | 10400 | 0.91% |
| 07 Aug 2025 | 352.80 | 349.00 | 355.00 | 349.00 | 31200 | 2.26% |
| 06 Aug 2025 | 345.00 | 345.10 | 350.00 | 345.00 | 37600 | -0.03% |
| 05 Aug 2025 | 345.10 | 345.20 | 348.95 | 344.90 | 6000 | 1.46% |
| 04 Aug 2025 | 340.15 | 343.00 | 344.00 | 340.00 | 4400 | 2.15% |
| 01 Aug 2025 | 333.00 | 330.50 | 338.00 | 330.00 | 8400 | 0.76% |
| 31 Jul 2025 | 330.50 | 331.70 | 350.00 | 328.00 | 29600 | -1.62% |
| 30 Jul 2025 | 335.95 | 281.90 | 336.00 | 275.00 | 129600 | 19.98% |
| 28 Jul 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 800 | 0.04% |
| 25 Jul 2025 | 279.90 | 280.00 | 280.00 | 277.00 | 2000 | 1.78% |
| 24 Jul 2025 | 275.00 | 280.00 | 280.00 | 275.00 | 1200 | -0.42% |
| 23 Jul 2025 | 276.15 | 282.00 | 282.00 | 275.00 | 3200 | -1.02% |
| 22 Jul 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 400 | -0.36% |
| 21 Jul 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 800 | -1.74% |
| 18 Jul 2025 | 284.95 | 284.95 | 284.95 | 284.95 | 400 | 2.87% |
| 17 Jul 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 400 | 0.60% |
| 16 Jul 2025 | 275.35 | 275.05 | 280.00 | 275.00 | 6400 | 0.13% |
| 15 Jul 2025 | 275.00 | 280.00 | 280.00 | 275.00 | 4000 | 0.00% |
| 14 Jul 2025 | 275.00 | 294.10 | 294.10 | 275.00 | 27200 | -3.17% |
| 11 Jul 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 800 | 0.02% |
| 10 Jul 2025 | 283.95 | 283.95 | 284.00 | 283.95 | 800 | 3.25% |
| 09 Jul 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 43600 | 0.00% |
| 08 Jul 2025 | 275.00 | 275.00 | 275.05 | 275.00 | 35200 | 0.00% |
| 04 Jul 2025 | 275.00 | 276.00 | 280.00 | 270.00 | 6000 | 0.00% |
| 03 Jul 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 18800 | 0.00% |
| 02 Jul 2025 | 275.00 | 275.05 | 275.05 | 275.00 | 16400 | 0.00% |
| 30 Jun 2025 | 275.00 | 277.00 | 277.00 | 275.00 | 1600 | -0.09% |
| 25 Jun 2025 | 275.25 | 280.00 | 280.00 | 275.00 | 12800 | 0.09% |
| 24 Jun 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 6400 | -1.08% |
| 23 Jun 2025 | 278.00 | 279.95 | 279.95 | 278.00 | 800 | -0.71% |
| 20 Jun 2025 | 280.00 | 275.00 | 280.00 | 275.00 | 100400 | 1.60% |
| 19 Jun 2025 | 275.60 | 275.00 | 276.00 | 271.00 | 56800 | 0.22% |
| 18 Jun 2025 | 275.00 | 274.90 | 275.00 | 274.90 | 1600 | 0.60% |
| 17 Jun 2025 | 273.35 | 274.45 | 275.00 | 272.00 | 11600 | -0.42% |
| 16 Jun 2025 | 274.50 | 277.05 | 283.45 | 274.00 | 28000 | -0.47% |
| 13 Jun 2025 | 275.80 | 274.00 | 276.00 | 274.00 | 55200 | -0.07% |
| 12 Jun 2025 | 276.00 | 275.00 | 282.85 | 274.00 | 31200 | 0.36% |
| 11 Jun 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 30000 | 0.16% |
| 10 Jun 2025 | 274.55 | 275.00 | 275.00 | 270.00 | 28400 | 1.69% |
| 09 Jun 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 400 | 0.00% |
| 06 Jun 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 400 | 1.48% |
| 05 Jun 2025 | 266.05 | 255.00 | 278.95 | 250.00 | 10800 | 2.33% |
| 04 Jun 2025 | 260.00 | 265.00 | 265.00 | 260.00 | 1200 | 0.00% |
| 03 Jun 2025 | 260.00 | 270.00 | 270.00 | 260.00 | 1600 | -3.70% |
| 29 May 2025 | 270.00 | 275.00 | 287.90 | 270.00 | 3600 | -1.82% |
| 28 May 2025 | 275.00 | 276.00 | 276.00 | 270.00 | 8800 | -1.79% |
| 27 May 2025 | 280.00 | 280.00 | 285.00 | 280.00 | 3200 | 1.82% |
| 26 May 2025 | 275.00 | 270.00 | 275.00 | 270.00 | 1600 | 1.85% |
| 23 May 2025 | 270.00 | 261.00 | 270.00 | 261.00 | 800 | 1.89% |
| 22 May 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 400 | -3.64% |
| 21 May 2025 | 275.00 | 270.00 | 275.00 | 268.00 | 2800 | 0.18% |
| 20 May 2025 | 274.50 | 280.00 | 281.50 | 274.50 | 1200 | 0.27% |
| 19 May 2025 | 273.75 | 270.25 | 274.50 | 270.00 | 4000 | 0.27% |
| 16 May 2025 | 273.00 | 275.00 | 275.00 | 273.00 | 1200 | 1.11% |
| 15 May 2025 | 270.00 | 270.00 | 270.00 | 260.00 | 1200 | 1.50% |
| 14 May 2025 | 266.00 | 288.00 | 288.00 | 266.00 | 4400 | -1.48% |
| 13 May 2025 | 270.00 | 269.00 | 270.00 | 269.00 | 800 | 1.50% |
| 12 May 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 400 | 1.82% |
| 07 May 2025 | 261.25 | 261.00 | 262.00 | 261.00 | 4000 | 0.48% |
| 06 May 2025 | 260.00 | 261.00 | 261.00 | 260.00 | 3200 | -0.38% |
| 05 May 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 10000 | 0.38% |
| 02 May 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 400 | 0.00% |
| 30 Apr 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 400 | -4.41% |
| 22 Apr 2025 | 272.00 | 280.00 | 280.00 | 272.00 | 2400 | -7.17% |
| 21 Apr 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 800 | 2.81% |
| 16 Apr 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 2400 | 1.06% |
| 15 Apr 2025 | 282.00 | 280.00 | 282.00 | 280.00 | 14400 | 0.71% |
| 11 Apr 2025 | 280.00 | 280.00 | 280.00 | 270.00 | 3200 | 1.45% |
| 07 Apr 2025 | 276.00 | 225.00 | 276.80 | 225.00 | 5600 | -1.43% |
| 03 Apr 2025 | 280.00 | 275.00 | 280.00 | 275.00 | 2400 | -2.78% |
| 02 Apr 2025 | 288.00 | 290.00 | 290.00 | 284.00 | 4000 | -0.69% |
| 01 Apr 2025 | 290.00 | 315.00 | 325.00 | 290.00 | 23200 | -10.01% |
| 28 Mar 2025 | 322.25 | 300.00 | 322.50 | 300.00 | 8000 | 11.08% |
| 27 Mar 2025 | 290.10 | 301.00 | 301.00 | 290.10 | 2400 | -3.62% |
| 25 Mar 2025 | 301.00 | 290.00 | 301.00 | 290.00 | 1600 | -0.66% |
| 24 Mar 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 800 | 1.41% |
| 21 Mar 2025 | 298.80 | 250.50 | 312.00 | 250.50 | 9600 | 14.92% |
| 19 Mar 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 800 | 4.00% |
| 18 Mar 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 4000 | 0.00% |
| 17 Mar 2025 | 250.00 | 201.00 | 250.00 | 201.00 | 28000 | 4.17% |
| 13 Mar 2025 | 240.00 | 251.00 | 258.00 | 240.00 | 3200 | -4.00% |
| 12 Mar 2025 | 250.00 | 249.00 | 264.00 | 249.00 | 2400 | 4.17% |
| 11 Mar 2025 | 240.00 | 230.00 | 240.00 | 230.00 | 11200 | 0.00% |
| 10 Mar 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 800 | 2.37% |
| 07 Mar 2025 | 234.45 | 200.00 | 240.00 | 200.00 | 7200 | 17.23% |
| 06 Mar 2025 | 200.00 | 209.50 | 209.50 | 200.00 | 4800 | -4.76% |
| 04 Mar 2025 | 210.00 | 213.00 | 228.00 | 210.00 | 4000 | 0.00% |
| 28 Feb 2025 | 210.00 | 209.90 | 210.00 | 209.90 | 1600 | 0.00% |
| 24 Feb 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 800 | 1.92% |
| 21 Feb 2025 | 206.05 | 210.00 | 211.00 | 206.05 | 41600 | 0.46% |
| 20 Feb 2025 | 205.10 | 205.00 | 207.00 | 205.00 | 2400 | 0.05% |
| 19 Feb 2025 | 205.00 | 200.00 | 205.00 | 200.00 | 8800 | 2.50% |
| 18 Feb 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 3200 | -0.94% |
| 17 Feb 2025 | 201.90 | 211.00 | 211.00 | 201.90 | 4800 | -4.99% |
| 14 Feb 2025 | 212.50 | 220.00 | 220.00 | 212.50 | 2400 | -3.41% |
| 13 Feb 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 800 | 2.33% |
| 12 Feb 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 800 | 0.00% |
| 11 Feb 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 800 | -0.09% |
| 06 Feb 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 2400 | 1.99% |
| 05 Feb 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 800 | 0.57% |
| 04 Feb 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 800 | 1.99% |
| 03 Feb 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 2400 | -2.00% |
| 01 Feb 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 800 | -1.98% |
| 30 Jan 2025 | 214.15 | 214.15 | 214.15 | 214.15 | 800 | -1.99% |
| 29 Jan 2025 | 218.50 | 214.15 | 218.50 | 214.15 | 2400 | 0.00% |
| 28 Jan 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 800 | -2.00% |
| 24 Jan 2025 | 222.95 | 222.95 | 222.95 | 222.95 | 800 | -2.00% |
| 23 Jan 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 800 | -1.52% |
| 22 Jan 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 800 | -1.79% |
| 21 Jan 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 800 | -2.00% |
| 17 Jan 2025 | 240.00 | 237.20 | 240.00 | 237.20 | 1600 | -0.83% |
| 16 Jan 2025 | 242.00 | 241.00 | 242.00 | 241.00 | 3200 | 0.41% |
| 15 Jan 2025 | 241.00 | 242.00 | 242.00 | 241.00 | 2400 | -0.41% |
| 13 Jan 2025 | 242.00 | 242.25 | 247.20 | 242.00 | 4800 | -0.17% |
| 10 Jan 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 2400 | 2.00% |
| 09 Jan 2025 | 237.65 | 235.00 | 237.65 | 235.00 | 3200 | 2.00% |
| 08 Jan 2025 | 233.00 | 232.80 | 233.00 | 232.80 | 4800 | -1.92% |
| 07 Jan 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 800 | -2.00% |
| 06 Jan 2025 | 242.40 | 242.45 | 242.45 | 242.40 | 2400 | -2.00% |
| 03 Jan 2025 | 247.35 | 247.35 | 247.35 | 247.35 | 2400 | -2.00% |
| 02 Jan 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 1600 | 0.96% |
| 01 Jan 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 800 | -0.32% |
| 31 Dec 2024 | 250.80 | 245.00 | 251.20 | 244.00 | 18400 | 4.83% |
| 30 Dec 2024 | 239.25 | 230.00 | 239.50 | 230.00 | 17600 | 4.77% |
| 27 Dec 2024 | 228.35 | 224.00 | 229.95 | 220.00 | 10400 | 4.27% |
| 26 Dec 2024 | 219.00 | 216.35 | 219.00 | 216.35 | 4000 | 1.15% |
| 24 Dec 2024 | 216.50 | 211.00 | 218.00 | 206.95 | 22400 | -0.60% |
| 23 Dec 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 800 | 2.74% |
| 19 Dec 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 800 | 1.44% |
| 18 Dec 2024 | 209.00 | 210.00 | 210.00 | 209.00 | 2400 | 0.00% |
| 17 Dec 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 800 | -1.88% |
| 16 Dec 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 800 | 2.40% |
| 12 Dec 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 800 | -0.48% |
| 11 Dec 2024 | 209.00 | 209.00 | 210.00 | 209.00 | 4000 | 2.96% |
| 10 Dec 2024 | 203.00 | 204.90 | 205.00 | 203.00 | 3200 | -1.02% |
| 09 Dec 2024 | 205.10 | 208.00 | 208.00 | 205.10 | 15200 | -5.00% |
| 06 Dec 2024 | 215.90 | 209.00 | 215.90 | 205.10 | 4000 | 3.80% |
| 05 Dec 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 1600 | -0.48% |
| 02 Dec 2024 | 209.00 | 206.00 | 209.00 | 206.00 | 2400 | 2.28% |
| 29 Nov 2024 | 204.35 | 205.00 | 205.00 | 204.00 | 2400 | 0.17% |
| 27 Nov 2024 | 204.00 | 205.00 | 205.00 | 204.00 | 1600 | 1.49% |
| 22 Nov 2024 | 201.00 | 200.10 | 201.00 | 200.10 | 1600 | -0.05% |
| 21 Nov 2024 | 201.10 | 205.00 | 205.00 | 200.00 | 18400 | -4.24% |
| 19 Nov 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 2400 | -2.33% |
| 18 Nov 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 800 | 2.38% |
| 13 Nov 2024 | 210.00 | 212.00 | 216.00 | 210.00 | 28800 | -0.05% |
| 12 Nov 2024 | 210.10 | 211.00 | 212.00 | 210.10 | 4000 | 1.01% |
| 11 Nov 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 800 | -1.89% |
| 08 Nov 2024 | 212.00 | 212.00 | 212.00 | 210.00 | 5600 | -1.40% |
| 07 Nov 2024 | 215.00 | 214.90 | 215.00 | 214.90 | 4000 | 2.11% |
| 06 Nov 2024 | 210.55 | 213.00 | 215.00 | 210.10 | 18400 | -1.15% |
| 04 Nov 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 1600 | -0.02% |
| 01 Nov 2024 | 213.05 | 213.10 | 213.10 | 213.00 | 2400 | 0.50% |
| 31 Oct 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 800 | 0.86% |
| 30 Oct 2024 | 210.20 | 210.00 | 211.75 | 210.00 | 8000 | -0.83% |
| 29 Oct 2024 | 211.95 | 212.00 | 212.00 | 211.95 | 1600 | -0.02% |
| 28 Oct 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 800 | 0.00% |
| 25 Oct 2024 | 212.00 | 215.00 | 215.00 | 212.00 | 5600 | -2.75% |
| 24 Oct 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 2400 | -0.91% |
| 23 Oct 2024 | 220.00 | 212.00 | 220.00 | 212.00 | 2400 | 1.45% |
| 22 Oct 2024 | 216.85 | 220.10 | 222.00 | 216.75 | 7200 | -4.93% |
| 21 Oct 2024 | 228.10 | 229.00 | 235.00 | 228.10 | 2400 | -0.61% |
| 18 Oct 2024 | 229.50 | 230.00 | 230.00 | 229.50 | 1600 | 0.22% |
| 17 Oct 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 2400 | 3.57% |
| 16 Oct 2024 | 221.10 | 220.00 | 229.30 | 220.00 | 9600 | 0.05% |
| 15 Oct 2024 | 221.00 | 217.00 | 224.95 | 217.00 | 7200 | 1.38% |
| 14 Oct 2024 | 218.00 | 205.00 | 221.00 | 205.00 | 15200 | 1.58% |
| 11 Oct 2024 | 214.60 | 198.90 | 218.00 | 198.90 | 37600 | 11.77% |
| 10 Oct 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 800 | -3.27% |
| 09 Oct 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 800 | 5.05% |
| 08 Oct 2024 | 188.95 | 190.00 | 190.00 | 188.00 | 2400 | 6.15% |
| 07 Oct 2024 | 178.00 | 184.00 | 184.00 | 178.00 | 3200 | -6.32% |
| 04 Oct 2024 | 190.00 | 190.05 | 190.05 | 190.00 | 1600 | -3.82% |
| 03 Oct 2024 | 197.55 | 188.05 | 199.00 | 188.00 | 9600 | 3.78% |
| 01 Oct 2024 | 190.35 | 188.00 | 193.50 | 188.00 | 8000 | -0.78% |
| 30 Sep 2024 | 191.85 | 191.50 | 192.00 | 190.00 | 7200 | 1.48% |
| 27 Sep 2024 | 189.05 | 181.00 | 190.00 | 181.00 | 8800 | 2.36% |
| 26 Sep 2024 | 184.70 | 182.00 | 187.00 | 182.00 | 15200 | 1.26% |
| 25 Sep 2024 | 182.40 | 181.00 | 183.50 | 179.00 | 7200 | -0.33% |
| 24 Sep 2024 | 183.00 | 186.00 | 189.00 | 183.00 | 4000 | -1.19% |
| 23 Sep 2024 | 185.20 | 182.00 | 186.80 | 182.00 | 12000 | 2.66% |
| 20 Sep 2024 | 180.40 | 184.00 | 184.90 | 180.00 | 21600 | -2.91% |
| 19 Sep 2024 | 185.80 | 177.05 | 185.80 | 171.10 | 132000 | 3.22% |
| 18 Sep 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 4000 | -1.10% |
| 16 Sep 2024 | 182.00 | 181.00 | 182.00 | 176.00 | 8000 | -3.19% |
| 13 Sep 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 800 | -0.42% |
| 12 Sep 2024 | 188.80 | 184.80 | 188.80 | 184.80 | 4800 | 2.72% |
| 11 Sep 2024 | 183.80 | 182.00 | 183.80 | 181.90 | 3200 | 1.55% |
| 10 Sep 2024 | 181.00 | 185.00 | 185.00 | 181.00 | 2400 | -2.16% |
| 06 Sep 2024 | 185.00 | 185.00 | 185.00 | 178.00 | 4000 | 0.00% |
| 05 Sep 2024 | 185.00 | 184.00 | 186.70 | 179.00 | 4800 | 2.78% |
| 04 Sep 2024 | 180.00 | 178.00 | 180.00 | 176.00 | 3200 | 0.56% |
| 03 Sep 2024 | 179.00 | 180.00 | 180.00 | 179.00 | 1600 | -3.24% |
| 02 Sep 2024 | 185.00 | 186.00 | 186.00 | 185.00 | 1600 | -2.40% |
| 30 Aug 2024 | 189.55 | 189.50 | 189.60 | 189.50 | 1600 | 2.40% |
| 29 Aug 2024 | 185.10 | 187.00 | 187.00 | 185.10 | 1600 | -2.68% |
| 28 Aug 2024 | 190.20 | 195.95 | 195.95 | 190.20 | 34400 | -1.53% |
| 27 Aug 2024 | 193.15 | 182.30 | 194.30 | 182.00 | 65600 | 4.94% |
| 26 Aug 2024 | 184.05 | 180.00 | 188.90 | 180.00 | 48000 | 3.90% |
| 23 Aug 2024 | 177.15 | 180.00 | 183.00 | 177.15 | 11200 | -1.58% |
| 22 Aug 2024 | 180.00 | 170.15 | 180.00 | 170.15 | 3200 | 3.45% |
| 21 Aug 2024 | 174.00 | 179.00 | 180.00 | 174.00 | 5600 | -1.75% |
| 20 Aug 2024 | 177.10 | 172.00 | 180.05 | 172.00 | 39200 | 3.51% |
| 19 Aug 2024 | 171.10 | 166.00 | 175.75 | 160.00 | 29600 | 4.65% |
| 16 Aug 2024 | 163.50 | 169.70 | 169.70 | 132.15 | 27200 | 2.19% |
| 14 Aug 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 800 | -0.03% |
| 13 Aug 2024 | 160.05 | 170.00 | 170.00 | 158.10 | 19200 | -5.01% |
| 12 Aug 2024 | 168.50 | 166.00 | 168.50 | 162.10 | 9600 | 3.66% |
| 09 Aug 2024 | 162.55 | 162.90 | 165.00 | 156.10 | 17600 | 4.87% |
| 08 Aug 2024 | 155.00 | 151.00 | 155.00 | 151.00 | 11200 | 1.31% |
| 07 Aug 2024 | 153.00 | 151.00 | 153.00 | 151.00 | 1600 | 1.90% |
| 06 Aug 2024 | 150.15 | 152.00 | 152.00 | 150.10 | 2400 | -1.12% |
| 05 Aug 2024 | 151.85 | 150.00 | 155.00 | 148.10 | 7200 | -3.25% |
| 02 Aug 2024 | 156.95 | 155.95 | 156.95 | 155.95 | 1600 | 0.35% |
| 01 Aug 2024 | 156.40 | 157.00 | 159.00 | 150.00 | 6400 | 1.86% |
| 31 Jul 2024 | 153.55 | 152.00 | 158.00 | 146.00 | 64800 | 2.37% |
| 30 Jul 2024 | 150.00 | 149.95 | 150.30 | 145.00 | 80000 | 0.00% |
| 29 Jul 2024 | 150.00 | 145.00 | 151.00 | 145.00 | 117600 | 0.03% |
| 26 Jul 2024 | 149.95 | 141.15 | 150.00 | 141.10 | 84800 | -0.03% |
| 25 Jul 2024 | 150.00 | 139.00 | 150.00 | 139.00 | 85600 | 4.90% |
| 24 Jul 2024 | 143.00 | 146.00 | 151.00 | 143.00 | 9600 | -1.41% |
| 23 Jul 2024 | 145.05 | 141.00 | 145.05 | 130.00 | 8000 | -1.33% |
| 22 Jul 2024 | 147.00 | 135.00 | 150.00 | 134.00 | 16800 | 11.79% |
| 19 Jul 2024 | 131.50 | 129.00 | 150.00 | 129.00 | 16800 | 1.94% |
| 18 Jul 2024 | 129.00 | 127.00 | 129.00 | 117.15 | 8800 | -0.77% |
| 16 Jul 2024 | 130.00 | 127.95 | 131.00 | 127.95 | 7200 | 4.00% |
| 15 Jul 2024 | 125.00 | 118.00 | 125.00 | 118.00 | 6400 | 4.65% |
| 12 Jul 2024 | 119.45 | 119.00 | 123.85 | 119.00 | 20000 | -0.46% |
| 11 Jul 2024 | 120.00 | 121.25 | 121.25 | 120.00 | 4800 | -1.03% |
| 10 Jul 2024 | 121.25 | 120.10 | 121.25 | 120.10 | 19200 | -2.22% |
| 09 Jul 2024 | 124.00 | 122.10 | 124.00 | 122.10 | 2400 | -0.84% |
| 08 Jul 2024 | 125.05 | 123.90 | 125.40 | 123.90 | 3200 | 0.93% |
| 05 Jul 2024 | 123.90 | 120.10 | 126.00 | 120.10 | 7200 | 0.45% |
| 04 Jul 2024 | 123.35 | 118.50 | 125.80 | 118.50 | 4000 | -1.16% |
| 03 Jul 2024 | 124.80 | 123.85 | 124.80 | 123.85 | 4000 | -0.08% |
| 02 Jul 2024 | 124.90 | 124.25 | 124.90 | 124.25 | 3200 | -0.08% |
| 01 Jul 2024 | 125.00 | 126.00 | 126.00 | 125.00 | 1600 | 4.17% |
| 28 Jun 2024 | 120.00 | 122.00 | 122.00 | 120.00 | 5600 | -0.54% |
| 26 Jun 2024 | 120.65 | 120.00 | 132.90 | 117.00 | 36000 | -1.23% |
| 25 Jun 2024 | 122.15 | 130.50 | 130.50 | 118.00 | 4800 | -8.09% |
| 24 Jun 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 800 | 0.00% |
| 20 Jun 2024 | 132.90 | 131.90 | 132.90 | 131.90 | 4800 | 1.45% |
| 14 Jun 2024 | 131.00 | 131.00 | 133.00 | 130.90 | 20000 | 0.77% |
| 13 Jun 2024 | 130.00 | 129.80 | 131.00 | 129.80 | 4000 | -1.44% |
| 12 Jun 2024 | 131.90 | 132.00 | 132.00 | 130.00 | 36800 | -0.30% |
| 11 Jun 2024 | 132.30 | 130.00 | 133.00 | 130.00 | 3200 | 1.77% |
| 10 Jun 2024 | 130.00 | 132.00 | 132.00 | 130.00 | 1600 | -2.26% |
| 06 Jun 2024 | 133.00 | 133.90 | 138.00 | 133.00 | 4800 | 1.92% |
| 05 Jun 2024 | 130.50 | 130.00 | 130.50 | 130.00 | 4000 | -6.79% |
| 04 Jun 2024 | 140.00 | 132.00 | 140.00 | 132.00 | 2400 | 3.70% |
| 03 Jun 2024 | 135.00 | 130.00 | 137.00 | 130.00 | 6400 | 1.50% |
| 31 May 2024 | 133.00 | 134.00 | 134.00 | 131.00 | 2400 | -0.75% |
| 30 May 2024 | 134.00 | 140.00 | 140.00 | 134.00 | 2400 | 0.00% |
| 28 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 800 | -0.19% |
| 24 May 2024 | 134.25 | 134.00 | 134.25 | 134.00 | 2400 | -2.72% |
| 23 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 800 | -1.43% |
| 21 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 800 | -0.71% |
| 17 May 2024 | 141.00 | 140.00 | 141.00 | 140.00 | 1600 | 1.44% |
| 16 May 2024 | 139.00 | 138.00 | 139.00 | 138.00 | 2400 | 0.72% |
| 15 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 800 | -0.72% |
| 14 May 2024 | 139.00 | 138.10 | 139.00 | 138.00 | 2400 | -0.71% |
| 13 May 2024 | 140.00 | 130.00 | 140.00 | 130.00 | 8000 | 10.24% |
| 10 May 2024 | 127.00 | 127.00 | 128.00 | 127.00 | 2400 | -3.79% |
| 09 May 2024 | 132.00 | 132.00 | 132.00 | 131.00 | 5600 | -1.49% |
| 08 May 2024 | 134.00 | 135.00 | 135.00 | 134.00 | 1600 | 1.52% |
| 07 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 800 | -2.94% |
| 06 May 2024 | 136.00 | 137.00 | 137.00 | 136.00 | 1600 | 1.49% |
| 03 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 800 | -2.19% |
| 02 May 2024 | 137.00 | 136.00 | 137.00 | 136.00 | 4000 | 0.74% |
| 30 Apr 2024 | 136.00 | 140.00 | 141.50 | 136.00 | 4000 | -2.86% |
| 29 Apr 2024 | 140.00 | 139.95 | 140.00 | 138.00 | 3200 | 1.45% |
| 23 Apr 2024 | 138.00 | 140.00 | 140.00 | 138.00 | 2400 | 0.36% |
| 19 Apr 2024 | 137.50 | 137.00 | 138.00 | 137.00 | 1600 | -2.52% |
| 18 Apr 2024 | 141.05 | 140.00 | 141.05 | 138.10 | 25600 | -0.84% |
| 15 Apr 2024 | 142.25 | 142.50 | 142.50 | 142.25 | 1600 | -1.22% |
| 12 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 4000 | 1.23% |
| 09 Apr 2024 | 142.25 | 143.00 | 143.00 | 142.25 | 1600 | -1.22% |
| 08 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 800 | -0.69% |
| 05 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 2400 | 0.69% |
| 04 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 9600 | -4.64% |
| 01 Apr 2024 | 151.00 | 147.00 | 151.00 | 147.00 | 1600 | 0.67% |
| 28 Mar 2024 | 150.00 | 145.00 | 152.00 | 140.00 | 13600 | 3.45% |
| 27 Mar 2024 | 145.00 | 145.00 | 151.00 | 140.00 | 9600 | -2.68% |
| 26 Mar 2024 | 149.00 | 139.00 | 154.40 | 139.00 | 16000 | 6.43% |
| 22 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 1600 | 2.94% |
| 21 Mar 2024 | 136.00 | 133.00 | 137.00 | 131.00 | 73600 | 8.71% |
| 20 Mar 2024 | 125.10 | 125.30 | 125.30 | 125.10 | 3200 | -3.77% |
| 19 Mar 2024 | 130.00 | 133.50 | 133.50 | 129.95 | 55200 | -2.62% |
| 18 Mar 2024 | 133.50 | 133.00 | 140.00 | 133.00 | 6400 | -2.91% |
| 15 Mar 2024 | 137.50 | 139.00 | 139.00 | 137.00 | 3200 | -3.31% |
| 14 Mar 2024 | 142.20 | 135.00 | 145.00 | 135.00 | 6400 | 7.73% |
| 13 Mar 2024 | 132.00 | 138.00 | 141.00 | 131.05 | 8000 | -4.83% |
| 12 Mar 2024 | 138.70 | 154.25 | 154.25 | 136.00 | 24000 | -7.53% |
| 11 Mar 2024 | 150.00 | 155.00 | 155.00 | 150.00 | 2400 | -5.12% |
| 07 Mar 2024 | 158.10 | 159.00 | 159.00 | 158.10 | 1600 | 0.06% |
| 06 Mar 2024 | 158.00 | 155.00 | 158.00 | 155.00 | 1600 | -2.44% |
| 01 Mar 2024 | 161.95 | 160.75 | 162.00 | 160.75 | 4000 | -0.15% |
| 29 Feb 2024 | 162.20 | 167.50 | 169.90 | 162.20 | 12000 | -3.80% |
| 28 Feb 2024 | 168.60 | 175.55 | 175.55 | 167.00 | 23200 | -0.24% |
| 27 Feb 2024 | 169.00 | 167.50 | 170.00 | 167.00 | 22400 | 1.20% |
| 26 Feb 2024 | 167.00 | 165.00 | 169.80 | 165.00 | 12800 | 2.36% |
| 23 Feb 2024 | 163.15 | 157.00 | 173.00 | 157.00 | 30400 | 5.26% |
| 22 Feb 2024 | 155.00 | 160.00 | 160.00 | 155.00 | 6400 | -1.90% |
| 21 Feb 2024 | 158.00 | 163.45 | 163.45 | 158.00 | 2400 | -1.25% |
| 20 Feb 2024 | 160.00 | 160.00 | 161.00 | 159.75 | 60800 | 0.63% |
| 19 Feb 2024 | 159.00 | 160.10 | 160.10 | 159.00 | 10400 | -0.63% |
| 16 Feb 2024 | 160.00 | 160.50 | 160.50 | 160.00 | 8000 | 0.00% |
| 15 Feb 2024 | 160.00 | 166.00 | 168.00 | 159.00 | 20000 | -4.48% |
| 14 Feb 2024 | 167.50 | 158.00 | 168.00 | 158.00 | 11200 | 6.01% |
| 13 Feb 2024 | 158.00 | 164.90 | 164.90 | 158.00 | 6400 | -0.60% |
| 12 Feb 2024 | 158.95 | 172.00 | 172.00 | 132.80 | 48000 | -4.25% |
| 09 Feb 2024 | 166.00 | 177.00 | 178.00 | 166.00 | 3200 | -8.29% |
| 08 Feb 2024 | 181.00 | 189.00 | 190.00 | 181.00 | 5600 | -4.23% |
| 07 Feb 2024 | 189.00 | 191.90 | 192.00 | 188.00 | 37600 | -0.40% |
| 06 Feb 2024 | 189.75 | 190.10 | 191.90 | 187.10 | 34400 | -0.91% |
| 05 Feb 2024 | 191.50 | 189.00 | 200.00 | 189.00 | 31200 | 4.13% |
| 02 Feb 2024 | 183.90 | 178.90 | 189.00 | 170.10 | 44800 | 4.55% |
| 01 Feb 2024 | 175.90 | 172.00 | 178.00 | 171.00 | 32000 | 5.71% |
| 31 Jan 2024 | 166.40 | 166.50 | 166.50 | 166.30 | 1600 | -4.31% |
| 30 Jan 2024 | 173.90 | 172.00 | 173.90 | 170.10 | 2400 | 2.08% |
| 29 Jan 2024 | 170.35 | 170.00 | 175.90 | 167.00 | 12800 | -1.53% |
| 24 Jan 2024 | 173.00 | 172.25 | 176.95 | 172.00 | 29600 | -0.57% |
| 23 Jan 2024 | 174.00 | 184.00 | 184.00 | 172.20 | 26400 | -1.83% |
| 20 Jan 2024 | 177.25 | 180.05 | 180.05 | 177.00 | 7200 | -2.61% |
| 19 Jan 2024 | 182.00 | 177.00 | 188.30 | 176.00 | 172000 | 4.00% |
| 18 Jan 2024 | 175.00 | 173.00 | 176.05 | 170.00 | 224000 | 4.17% |
| 17 Jan 2024 | 168.00 | 167.00 | 173.70 | 164.00 | 18400 | -1.26% |
| 16 Jan 2024 | 170.15 | 165.00 | 173.00 | 164.00 | 15200 | 3.12% |
| 15 Jan 2024 | 165.00 | 171.10 | 171.10 | 165.00 | 6400 | -3.59% |
| 12 Jan 2024 | 171.15 | 171.20 | 171.20 | 171.10 | 1600 | -3.85% |
| 11 Jan 2024 | 178.00 | 178.15 | 178.15 | 178.00 | 1600 | -1.06% |
| 10 Jan 2024 | 179.90 | 180.00 | 180.00 | 179.90 | 3200 | 1.07% |
| 09 Jan 2024 | 178.00 | 180.10 | 185.00 | 178.00 | 10400 | -1.17% |
| 08 Jan 2024 | 180.10 | 179.25 | 184.00 | 179.25 | 11200 | -3.17% |
| 05 Jan 2024 | 186.00 | 193.00 | 193.00 | 181.15 | 14400 | -1.01% |
| 04 Jan 2024 | 187.90 | 170.20 | 189.20 | 165.25 | 59200 | 9.24% |
| 03 Jan 2024 | 172.00 | 174.90 | 174.90 | 168.10 | 11200 | -0.29% |
| 02 Jan 2024 | 172.50 | 179.90 | 179.90 | 170.10 | 9600 | -2.76% |
| 01 Jan 2024 | 177.40 | 175.00 | 177.40 | 173.15 | 17600 | 2.28% |
| 29 Dec 2023 | 173.45 | 177.00 | 181.70 | 172.00 | 15200 | -1.17% |
| 28 Dec 2023 | 175.50 | 176.70 | 178.60 | 174.00 | 31200 | 1.18% |
| 27 Dec 2023 | 173.45 | 166.10 | 175.00 | 165.50 | 30400 | 1.02% |
| 26 Dec 2023 | 171.70 | 174.10 | 177.55 | 165.00 | 83200 | -1.07% |
| 22 Dec 2023 | 173.55 | 187.00 | 190.25 | 173.05 | 73600 | -4.67% |
| 21 Dec 2023 | 182.05 | 168.00 | 182.05 | 168.00 | 36000 | 10.00% |
| 20 Dec 2023 | 165.50 | 185.00 | 185.00 | 164.00 | 96800 | -8.31% |
| 19 Dec 2023 | 180.50 | 160.10 | 182.00 | 158.00 | 266400 | 12.18% |
| 18 Dec 2023 | 160.90 | 143.00 | 161.40 | 143.00 | 318400 | 19.63% |
| 15 Dec 2023 | 134.50 | 131.00 | 138.95 | 130.10 | 26400 | 2.67% |
| 14 Dec 2023 | 131.00 | 129.00 | 131.00 | 128.00 | 12000 | 3.19% |
| 13 Dec 2023 | 126.95 | 124.45 | 131.00 | 123.90 | 80000 | 3.21% |
| 11 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 4000 | 2.50% |
| 08 Dec 2023 | 120.00 | 125.00 | 125.00 | 120.00 | 13600 | -2.44% |
| 07 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 800 | -1.60% |
| 06 Dec 2023 | 125.00 | 124.35 | 126.00 | 124.35 | 8800 | 1.63% |
| 05 Dec 2023 | 123.00 | 125.00 | 125.00 | 123.00 | 10400 | -3.11% |
| 04 Dec 2023 | 126.95 | 129.00 | 130.00 | 126.00 | 6400 | -0.82% |
| 01 Dec 2023 | 128.00 | 124.90 | 133.00 | 124.90 | 37600 | 4.02% |
| 30 Nov 2023 | 123.05 | 127.00 | 127.00 | 123.00 | 8000 | -4.61% |
| 29 Nov 2023 | 129.00 | 125.00 | 141.00 | 123.00 | 30400 | 3.20% |
| 28 Nov 2023 | 125.00 | 116.00 | 127.95 | 116.00 | 42400 | 7.76% |
| 24 Nov 2023 | 116.00 | 119.00 | 119.00 | 116.00 | 1600 | 0.17% |
| 23 Nov 2023 | 115.80 | 115.00 | 115.80 | 115.00 | 2400 | 0.70% |
| 22 Nov 2023 | 115.00 | 115.00 | 117.00 | 115.00 | 10400 | 0.88% |
| 20 Nov 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 2400 | -0.44% |
| 17 Nov 2023 | 114.50 | 114.40 | 114.90 | 114.40 | 4800 | 0.57% |
| 16 Nov 2023 | 113.85 | 109.25 | 113.85 | 109.25 | 4000 | 4.45% |
| 15 Nov 2023 | 109.00 | 105.00 | 109.00 | 105.00 | 2400 | 1.87% |
| 13 Nov 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 800 | -0.93% |
| 10 Nov 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 1600 | -1.82% |
| 09 Nov 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 800 | 2.56% |
| 07 Nov 2023 | 107.25 | 107.25 | 107.25 | 107.25 | 3200 | -2.50% |
| 06 Nov 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 1600 | -0.90% |
| 03 Nov 2023 | 111.00 | 109.00 | 111.00 | 108.10 | 4000 | 0.00% |
| 02 Nov 2023 | 111.00 | 112.00 | 112.00 | 111.00 | 2400 | -0.89% |
| 01 Nov 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 800 | 0.00% |
| 31 Oct 2023 | 112.00 | 109.10 | 112.00 | 109.10 | 1600 | 0.90% |
| 27 Oct 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 1600 | -3.48% |
| 26 Oct 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 1600 | 0.00% |
| 23 Oct 2023 | 115.00 | 115.05 | 115.05 | 115.00 | 4800 | -1.75% |
| 20 Oct 2023 | 117.05 | 117.05 | 117.05 | 117.05 | 27200 | -3.38% |
| 18 Oct 2023 | 121.15 | 121.10 | 121.15 | 118.10 | 11200 | -1.50% |
| 17 Oct 2023 | 123.00 | 125.00 | 127.00 | 123.00 | 11200 | 0.82% |
| 16 Oct 2023 | 122.00 | 120.15 | 122.00 | 120.15 | 3200 | -0.81% |
| 13 Oct 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 1600 | 0.00% |
| 12 Oct 2023 | 123.00 | 122.00 | 125.00 | 122.00 | 9600 | 1.61% |
| 11 Oct 2023 | 121.05 | 123.00 | 123.00 | 121.05 | 4800 | -1.59% |
| 09 Oct 2023 | 123.00 | 123.00 | 125.00 | 123.00 | 8000 | -1.60% |
| 06 Oct 2023 | 125.00 | 123.85 | 125.00 | 123.85 | 4800 | 6.84% |
| 04 Oct 2023 | 117.00 | 126.20 | 126.20 | 115.00 | 6400 | -8.74% |
| 03 Oct 2023 | 128.20 | 128.20 | 128.20 | 128.20 | 4800 | 1.58% |
| 29 Sep 2023 | 126.20 | 125.00 | 127.00 | 125.00 | 17600 | 2.06% |
| 28 Sep 2023 | 123.65 | 123.40 | 123.65 | 123.40 | 6400 | 3.86% |
| 26 Sep 2023 | 119.05 | 124.00 | 124.00 | 119.05 | 6400 | -4.53% |
| 25 Sep 2023 | 124.70 | 125.00 | 125.00 | 124.05 | 4800 | -0.24% |
| 22 Sep 2023 | 125.00 | 125.00 | 125.00 | 123.00 | 11200 | 1.63% |
| 21 Sep 2023 | 123.00 | 125.00 | 125.00 | 123.00 | 4800 | 0.00% |
| 20 Sep 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 3200 | -1.60% |
| 18 Sep 2023 | 125.00 | 121.00 | 125.00 | 121.00 | 8000 | 0.16% |
| 15 Sep 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 1600 | 3.06% |
| 14 Sep 2023 | 121.10 | 120.15 | 121.10 | 120.15 | 3200 | 1.76% |
| 13 Sep 2023 | 119.00 | 125.00 | 127.70 | 110.00 | 11200 | -0.42% |
| 12 Sep 2023 | 119.50 | 126.50 | 126.50 | 117.00 | 17600 | -10.79% |
| 11 Sep 2023 | 133.95 | 133.10 | 133.95 | 131.10 | 16000 | -1.94% |
| 08 Sep 2023 | 136.60 | 137.00 | 139.90 | 136.60 | 8000 | -2.36% |
| 07 Sep 2023 | 139.90 | 139.90 | 139.90 | 139.90 | 1600 | -1.69% |
| 05 Sep 2023 | 142.30 | 145.00 | 145.00 | 141.00 | 9600 | -0.07% |
| 04 Sep 2023 | 142.40 | 142.50 | 142.50 | 142.40 | 3200 | -3.06% |
| 01 Sep 2023 | 146.90 | 146.00 | 146.90 | 146.00 | 3200 | 1.31% |
| 31 Aug 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 1600 | 1.90% |
| 30 Aug 2023 | 142.30 | 142.00 | 142.30 | 142.00 | 3200 | 0.49% |
| 29 Aug 2023 | 141.60 | 146.15 | 146.15 | 141.60 | 4800 | -5.57% |
| 28 Aug 2023 | 149.95 | 149.95 | 149.95 | 149.95 | 1600 | 0.64% |
| 25 Aug 2023 | 149.00 | 154.00 | 154.00 | 149.00 | 8000 | -1.16% |
| 24 Aug 2023 | 150.75 | 143.00 | 152.00 | 142.00 | 38400 | 7.60% |
| 23 Aug 2023 | 140.10 | 145.00 | 145.70 | 140.10 | 19200 | -1.79% |
| 22 Aug 2023 | 142.65 | 141.00 | 150.00 | 141.00 | 105600 | -0.49% |
| 18 Aug 2023 | 143.35 | 143.00 | 144.75 | 142.00 | 6400 | 0.60% |
| 17 Aug 2023 | 142.50 | 145.80 | 145.80 | 142.50 | 4800 | -2.26% |
| 16 Aug 2023 | 145.80 | 145.00 | 147.00 | 143.00 | 12800 | 0.55% |
| 14 Aug 2023 | 145.00 | 145.00 | 146.00 | 141.00 | 24000 | 0.49% |
| 11 Aug 2023 | 144.30 | 145.00 | 145.15 | 142.10 | 30400 | 0.21% |
| 10 Aug 2023 | 144.00 | 143.00 | 144.05 | 141.05 | 8000 | -2.70% |
| 09 Aug 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 1600 | 2.25% |
| 08 Aug 2023 | 144.75 | 144.30 | 144.75 | 144.15 | 6400 | -1.40% |
| 07 Aug 2023 | 146.80 | 145.10 | 148.00 | 143.25 | 8000 | -0.47% |
| 04 Aug 2023 | 147.50 | 147.40 | 147.50 | 147.40 | 3200 | 3.07% |
| 03 Aug 2023 | 143.10 | 148.50 | 148.50 | 142.70 | 6400 | -1.28% |
| 02 Aug 2023 | 144.95 | 146.10 | 146.10 | 141.50 | 17600 | -0.82% |
| 01 Aug 2023 | 146.15 | 147.00 | 154.20 | 146.10 | 44800 | -1.05% |
| 31 Jul 2023 | 147.70 | 141.00 | 149.00 | 141.00 | 48000 | 4.90% |
| 28 Jul 2023 | 140.80 | 137.00 | 141.10 | 137.00 | 35200 | 4.14% |
| 27 Jul 2023 | 135.20 | 139.50 | 139.50 | 135.00 | 75200 | -4.08% |
| 26 Jul 2023 | 140.95 | 142.25 | 145.00 | 140.00 | 54400 | -0.91% |
| 25 Jul 2023 | 142.25 | 139.50 | 144.70 | 139.50 | 25600 | 4.14% |
| 24 Jul 2023 | 136.60 | 139.90 | 140.90 | 136.60 | 32000 | -2.71% |
| 21 Jul 2023 | 140.40 | 138.00 | 144.00 | 136.15 | 78400 | 1.26% |
| 20 Jul 2023 | 138.65 | 130.00 | 144.75 | 130.00 | 112000 | 6.65% |
| 19 Jul 2023 | 130.00 | 131.60 | 131.60 | 122.50 | 43200 | -0.27% |
| 18 Jul 2023 | 130.35 | 119.40 | 132.85 | 116.00 | 124800 | 14.39% |
| 17 Jul 2023 | 113.95 | 97.00 | 114.00 | 97.00 | 76800 | 19.95% |
| 13 Jul 2023 | 95.00 | 96.50 | 100.90 | 95.00 | 12800 | 0.11% |
| 12 Jul 2023 | 94.90 | 95.45 | 95.50 | 94.90 | 4800 | -0.63% |
| 11 Jul 2023 | 95.50 | 95.20 | 95.50 | 91.25 | 4800 | 0.53% |
| 10 Jul 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 1600 | 3.83% |
| 07 Jul 2023 | 91.50 | 95.00 | 95.00 | 91.50 | 14400 | -3.84% |
| 06 Jul 2023 | 95.15 | 98.70 | 98.70 | 95.15 | 9600 | -1.14% |
| 05 Jul 2023 | 96.25 | 95.10 | 96.25 | 95.10 | 3200 | -3.75% |
| 04 Jul 2023 | 100.00 | 100.50 | 100.50 | 100.00 | 3200 | -1.62% |
| 03 Jul 2023 | 101.65 | 100.60 | 101.65 | 100.60 | 4800 | -3.05% |
| 30 Jun 2023 | 104.85 | 100.20 | 104.85 | 100.20 | 22400 | 0.82% |
| 28 Jun 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 11200 | 0.97% |
| 27 Jun 2023 | 103.00 | 104.30 | 104.30 | 103.00 | 3200 | -0.96% |
| 26 Jun 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 1600 | 1.96% |
| 23 Jun 2023 | 102.00 | 101.80 | 102.00 | 101.80 | 3200 | 2.00% |
| 21 Jun 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 3200 | 0.50% |
| 19 Jun 2023 | 99.50 | 95.15 | 99.50 | 95.15 | 17600 | -0.30% |
| 16 Jun 2023 | 99.80 | 99.80 | 99.80 | 99.80 | 3200 | 3.85% |
| 15 Jun 2023 | 96.10 | 96.10 | 96.10 | 96.10 | 1600 | -0.10% |
| 14 Jun 2023 | 96.20 | 98.00 | 98.00 | 96.20 | 3200 | -3.99% |
| 13 Jun 2023 | 100.20 | 98.10 | 101.80 | 96.10 | 33600 | 0.20% |
| 12 Jun 2023 | 100.00 | 98.10 | 104.00 | 98.00 | 22400 | -2.44% |
| 09 Jun 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 1600 | 4.49% |
| 06 Jun 2023 | 98.10 | 102.25 | 102.25 | 98.10 | 4800 | -6.12% |
| 05 Jun 2023 | 104.50 | 100.00 | 104.50 | 100.00 | 8000 | 2.45% |
| 02 Jun 2023 | 102.00 | 105.00 | 105.00 | 102.00 | 9600 | -1.92% |
| 31 May 2023 | 104.00 | 103.95 | 104.00 | 103.95 | 4800 | 3.90% |
| 29 May 2023 | 100.10 | 105.10 | 105.10 | 100.10 | 8000 | -4.76% |
| 26 May 2023 | 105.10 | 105.10 | 105.10 | 105.10 | 1600 | -4.45% |
| 18 May 2023 | 110.00 | 111.10 | 111.10 | 110.00 | 4800 | -5.78% |
| 17 May 2023 | 116.75 | 114.60 | 116.75 | 114.00 | 6400 | -0.04% |
| 16 May 2023 | 116.80 | 118.00 | 118.00 | 116.80 | 4800 | 1.88% |
| 15 May 2023 | 114.65 | 110.00 | 115.00 | 110.00 | 24000 | 7.65% |
| 12 May 2023 | 106.50 | 109.90 | 109.90 | 105.30 | 9600 | 1.43% |
| 11 May 2023 | 105.00 | 108.00 | 110.00 | 105.00 | 44800 | -5.41% |
| 10 May 2023 | 111.00 | 109.70 | 111.30 | 109.70 | 9600 | 2.78% |
| 09 May 2023 | 108.00 | 107.00 | 108.00 | 107.00 | 4800 | -1.82% |
| 05 May 2023 | 110.00 | 111.00 | 111.00 | 110.00 | 3200 | -0.90% |
| 03 May 2023 | 111.00 | 116.00 | 116.00 | 111.00 | 8000 | -1.77% |
| 02 May 2023 | 113.00 | 120.00 | 120.00 | 112.00 | 6400 | 0.00% |
| 28 Apr 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 1600 | 2.73% |
| 25 Apr 2023 | 110.00 | 108.30 | 110.00 | 108.30 | 4800 | 1.76% |
| 24 Apr 2023 | 108.10 | 111.10 | 111.10 | 107.00 | 6400 | -2.61% |
| 21 Apr 2023 | 111.00 | 113.00 | 113.00 | 111.00 | 3200 | -2.76% |
| 18 Apr 2023 | 114.15 | 117.00 | 117.00 | 114.15 | 6400 | -3.99% |
| 17 Apr 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 1600 | 3.39% |
| 13 Apr 2023 | 115.00 | 112.50 | 115.00 | 112.50 | 3200 | -2.83% |
| 11 Apr 2023 | 118.35 | 118.25 | 121.00 | 118.25 | 12800 | -1.38% |
| 10 Apr 2023 | 120.00 | 120.00 | 125.85 | 119.00 | 12800 | 0.84% |
| 06 Apr 2023 | 119.00 | 111.80 | 122.00 | 111.80 | 11200 | 7.69% |
| 05 Apr 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 1600 | 1.38% |
| 03 Apr 2023 | 109.00 | 110.50 | 110.50 | 109.00 | 6400 | -1.80% |
| 31 Mar 2023 | 111.00 | 111.00 | 113.00 | 107.35 | 9600 | -2.16% |
| 29 Mar 2023 | 113.45 | 107.50 | 114.40 | 107.50 | 28800 | 13.11% |
| 28 Mar 2023 | 100.30 | 100.00 | 105.00 | 100.00 | 17600 | 0.00% |
| 27 Mar 2023 | 100.30 | 97.00 | 104.90 | 97.00 | 41600 | 3.94% |
| 24 Mar 2023 | 96.50 | 103.80 | 103.80 | 95.10 | 14400 | -3.60% |
| 23 Mar 2023 | 100.10 | 100.00 | 104.95 | 100.00 | 8000 | 0.05% |
| 22 Mar 2023 | 100.05 | 105.00 | 105.00 | 100.05 | 4800 | 0.05% |
| 20 Mar 2023 | 100.00 | 101.00 | 101.00 | 100.00 | 38400 | -3.47% |
| 17 Mar 2023 | 103.60 | 100.00 | 103.60 | 100.00 | 9600 | 1.67% |
| 16 Mar 2023 | 101.90 | 95.00 | 101.90 | 95.00 | 44800 | -0.10% |
| 15 Mar 2023 | 102.00 | 105.80 | 105.80 | 102.00 | 41600 | -2.02% |
| 14 Mar 2023 | 104.10 | 101.00 | 104.25 | 100.00 | 110400 | -0.86% |
| 13 Mar 2023 | 105.00 | 110.00 | 110.00 | 101.10 | 27200 | -5.19% |
| 10 Mar 2023 | 110.75 | 111.40 | 111.40 | 110.00 | 6400 | -5.34% |
| 09 Mar 2023 | 117.00 | 116.00 | 117.00 | 116.00 | 4800 | -2.50% |
| 08 Mar 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 1600 | 0.42% |
| 06 Mar 2023 | 119.50 | 119.40 | 119.50 | 119.40 | 4800 | -1.89% |
| 03 Mar 2023 | 121.80 | 120.00 | 121.90 | 120.00 | 52800 | 1.42% |
| 02 Mar 2023 | 120.10 | 119.75 | 120.45 | 119.75 | 8000 | 2.21% |
| 01 Mar 2023 | 117.50 | 116.00 | 118.00 | 116.00 | 6400 | 1.21% |
| 28 Feb 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 1600 | 0.96% |
| 27 Feb 2023 | 115.00 | 116.00 | 116.00 | 114.00 | 4800 | -0.95% |
| 24 Feb 2023 | 116.10 | 118.00 | 118.00 | 116.10 | 4800 | -1.15% |
| 23 Feb 2023 | 117.45 | 110.00 | 117.90 | 110.00 | 14400 | -0.38% |
| 22 Feb 2023 | 117.90 | 118.85 | 118.85 | 114.00 | 27200 | -0.08% |
| 21 Feb 2023 | 118.00 | 121.80 | 122.00 | 118.00 | 9600 | -0.84% |
| 20 Feb 2023 | 119.00 | 123.70 | 126.00 | 117.60 | 30400 | -5.07% |
| 17 Feb 2023 | 125.35 | 127.20 | 127.20 | 122.10 | 24000 | -1.30% |
| 16 Feb 2023 | 127.00 | 127.00 | 130.00 | 127.00 | 12800 | -2.68% |
| 15 Feb 2023 | 130.50 | 129.95 | 131.00 | 125.20 | 19200 | 0.00% |
| 14 Feb 2023 | 130.50 | 137.45 | 137.45 | 130.00 | 20800 | -1.47% |
| 13 Feb 2023 | 132.45 | 135.00 | 136.30 | 132.00 | 41600 | -2.03% |
| 10 Feb 2023 | 135.20 | 138.90 | 138.90 | 135.00 | 19200 | -0.84% |
| 09 Feb 2023 | 136.35 | 135.75 | 138.00 | 135.75 | 11200 | -1.52% |
| 08 Feb 2023 | 138.45 | 136.00 | 138.45 | 132.80 | 6400 | 2.37% |
| 07 Feb 2023 | 135.25 | 140.00 | 140.00 | 133.65 | 8000 | -2.28% |
| 06 Feb 2023 | 138.40 | 135.00 | 139.70 | 133.00 | 40000 | 7.70% |
| 03 Feb 2023 | 128.50 | 128.70 | 135.45 | 128.50 | 17600 | -5.48% |
| 02 Feb 2023 | 135.95 | 129.00 | 137.50 | 129.00 | 28800 | 5.43% |
| 01 Feb 2023 | 128.95 | 138.00 | 141.00 | 125.00 | 54400 | -6.46% |
| 31 Jan 2023 | 137.85 | 140.00 | 141.70 | 135.00 | 73600 | 1.85% |
| 30 Jan 2023 | 135.35 | 144.00 | 144.00 | 135.35 | 30400 | -2.03% |
| 27 Jan 2023 | 138.15 | 137.40 | 141.40 | 134.90 | 65600 | -5.28% |
| 25 Jan 2023 | 145.85 | 133.50 | 150.00 | 130.00 | 59200 | 8.92% |
| 24 Jan 2023 | 133.90 | 141.10 | 141.10 | 132.10 | 60800 | -5.50% |
| 23 Jan 2023 | 141.70 | 147.90 | 152.50 | 140.00 | 168000 | -0.74% |
| 20 Jan 2023 | 142.75 | 125.50 | 143.55 | 125.50 | 244800 | 19.31% |
| 19 Jan 2023 | 119.65 | 115.50 | 124.00 | 115.50 | 64000 | 4.13% |
| 18 Jan 2023 | 114.90 | 107.90 | 117.00 | 107.90 | 65600 | 9.43% |
| 17 Jan 2023 | 105.00 | 105.00 | 108.60 | 103.00 | 24000 | -1.08% |
| 16 Jan 2023 | 106.15 | 112.80 | 112.80 | 103.50 | 30400 | -5.10% |
| 13 Jan 2023 | 111.85 | 115.00 | 120.00 | 110.20 | 52800 | -5.93% |
