ASPIRE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 19.50 | 19.75 | 19.80 | 19.50 | 8000 | 2.63% |
| 17 Dec 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 4000 | -1.55% |
| 16 Dec 2025 | 19.30 | 18.70 | 19.30 | 18.70 | 4000 | 3.21% |
| 12 Dec 2025 | 18.70 | 17.85 | 18.70 | 17.85 | 20000 | 4.76% |
| 11 Dec 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 6000 | 5.00% |
| 10 Dec 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 2000 | 3.98% |
| 09 Dec 2025 | 16.35 | 17.15 | 17.75 | 16.30 | 20000 | -4.66% |
| 08 Dec 2025 | 17.15 | 18.05 | 18.05 | 17.15 | 12000 | -4.99% |
| 05 Dec 2025 | 18.05 | 18.10 | 18.10 | 18.05 | 6000 | -5.00% |
| 02 Dec 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 14000 | -2.56% |
| 01 Dec 2025 | 19.50 | 19.50 | 19.50 | 19.00 | 20000 | 3.72% |
| 28 Nov 2025 | 18.80 | 19.00 | 19.00 | 18.80 | 4000 | -0.53% |
| 27 Nov 2025 | 18.90 | 19.00 | 19.00 | 18.90 | 14000 | 0.00% |
| 26 Nov 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 6000 | 5.00% |
| 25 Nov 2025 | 18.00 | 17.90 | 18.00 | 17.85 | 10000 | 2.56% |
| 24 Nov 2025 | 17.55 | 18.50 | 18.50 | 17.40 | 26000 | -4.10% |
| 21 Nov 2025 | 18.30 | 18.50 | 18.50 | 18.30 | 6000 | -4.94% |
| 20 Nov 2025 | 19.25 | 19.00 | 19.35 | 18.20 | 10000 | 4.34% |
| 19 Nov 2025 | 18.45 | 16.85 | 18.45 | 16.85 | 32000 | 4.83% |
| 18 Nov 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 2000 | -2.22% |
| 17 Nov 2025 | 18.00 | 18.15 | 18.15 | 17.95 | 8000 | 0.56% |
| 14 Nov 2025 | 17.90 | 19.30 | 19.65 | 17.90 | 42000 | -4.79% |
| 13 Nov 2025 | 18.80 | 18.80 | 18.80 | 18.75 | 12000 | 4.74% |
| 12 Nov 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 14000 | 4.97% |
| 11 Nov 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 2000 | -2.01% |
| 10 Nov 2025 | 17.45 | 17.25 | 17.75 | 16.85 | 20000 | -1.41% |
| 07 Nov 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 2000 | -1.39% |
| 04 Nov 2025 | 17.95 | 17.50 | 17.95 | 17.00 | 12000 | 1.99% |
| 03 Nov 2025 | 17.60 | 17.75 | 18.50 | 17.60 | 32000 | -4.86% |
| 31 Oct 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 4000 | 1.93% |
| 30 Oct 2025 | 18.15 | 17.95 | 18.35 | 17.75 | 26000 | -2.68% |
| 29 Oct 2025 | 18.65 | 19.25 | 19.25 | 18.65 | 28000 | -4.85% |
| 27 Oct 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 2000 | -2.49% |
| 24 Oct 2025 | 20.10 | 19.70 | 20.10 | 19.70 | 4000 | 0.50% |
| 23 Oct 2025 | 20.00 | 20.15 | 20.15 | 19.75 | 16000 | -3.38% |
| 21 Oct 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 2000 | 0.00% |
| 20 Oct 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 2000 | 0.00% |
| 17 Oct 2025 | 20.70 | 19.80 | 20.70 | 19.80 | 4000 | 0.98% |
| 16 Oct 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 4000 | -1.44% |
| 14 Oct 2025 | 20.80 | 20.15 | 20.80 | 20.10 | 16000 | -1.65% |
| 09 Oct 2025 | 21.15 | 20.05 | 21.15 | 20.05 | 14000 | 0.24% |
| 08 Oct 2025 | 21.10 | 21.35 | 22.80 | 21.10 | 24000 | -4.95% |
| 07 Oct 2025 | 22.20 | 20.25 | 22.20 | 20.25 | 14000 | 7.77% |
| 06 Oct 2025 | 20.60 | 21.10 | 21.10 | 19.75 | 18000 | -5.94% |
| 03 Oct 2025 | 21.90 | 20.50 | 21.90 | 20.50 | 6000 | 4.53% |
| 30 Sep 2025 | 20.95 | 21.00 | 21.00 | 20.25 | 18000 | -1.18% |
| 29 Sep 2025 | 21.20 | 22.50 | 22.50 | 20.70 | 22000 | -7.83% |
| 26 Sep 2025 | 23.00 | 23.00 | 23.00 | 22.50 | 16000 | 0.88% |
| 25 Sep 2025 | 22.80 | 21.40 | 22.80 | 21.40 | 48000 | 9.88% |
| 24 Sep 2025 | 20.75 | 21.85 | 22.00 | 20.10 | 40000 | -6.11% |
| 23 Sep 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 4000 | -5.76% |
| 22 Sep 2025 | 23.45 | 23.55 | 23.55 | 22.35 | 12000 | -0.42% |
| 19 Sep 2025 | 23.55 | 23.60 | 23.60 | 23.55 | 4000 | -3.88% |
| 18 Sep 2025 | 24.50 | 25.00 | 25.00 | 24.50 | 4000 | 1.87% |
| 17 Sep 2025 | 24.05 | 25.45 | 25.45 | 24.05 | 4000 | -5.50% |
| 16 Sep 2025 | 25.45 | 26.30 | 26.30 | 24.05 | 16000 | 6.04% |
| 15 Sep 2025 | 24.00 | 23.95 | 24.00 | 23.90 | 6000 | 3.67% |
| 12 Sep 2025 | 23.15 | 24.50 | 25.00 | 21.35 | 50000 | 0.22% |
| 11 Sep 2025 | 23.10 | 23.65 | 23.65 | 23.10 | 6000 | -3.35% |
| 10 Sep 2025 | 23.90 | 23.45 | 24.50 | 23.45 | 12000 | 2.14% |
| 09 Sep 2025 | 23.40 | 25.25 | 25.25 | 23.40 | 26000 | -10.00% |
| 08 Sep 2025 | 26.00 | 27.00 | 27.00 | 26.00 | 8000 | 1.36% |
| 05 Sep 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 14000 | 4.91% |
| 04 Sep 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 18000 | 4.94% |
| 03 Sep 2025 | 23.30 | 23.00 | 23.30 | 23.00 | 6000 | 4.95% |
| 02 Sep 2025 | 22.20 | 22.10 | 22.20 | 22.10 | 4000 | -1.11% |
| 01 Sep 2025 | 22.45 | 23.60 | 23.60 | 22.45 | 14000 | -4.87% |
| 26 Aug 2025 | 23.60 | 24.00 | 24.00 | 23.60 | 6000 | -4.84% |
| 25 Aug 2025 | 24.80 | 24.85 | 24.85 | 24.80 | 6000 | 4.64% |
| 22 Aug 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 4000 | 1.94% |
| 21 Aug 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 2000 | 1.31% |
| 20 Aug 2025 | 22.95 | 22.85 | 22.95 | 22.85 | 6000 | -1.50% |
| 19 Aug 2025 | 23.30 | 22.70 | 23.30 | 22.70 | 44000 | 0.65% |
| 18 Aug 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 4000 | -1.91% |
| 14 Aug 2025 | 23.60 | 23.55 | 23.60 | 23.55 | 6000 | -1.67% |
| 13 Aug 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 | -1.84% |
| 12 Aug 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 2000 | 0.00% |
| 11 Aug 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 4000 | -2.00% |
| 08 Aug 2025 | 24.95 | 24.10 | 24.95 | 24.10 | 4000 | 1.84% |
| 06 Aug 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 2000 | -1.61% |
| 05 Aug 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 4000 | -1.97% |
| 04 Aug 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 8000 | -1.93% |
| 01 Aug 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 2000 | -1.89% |
| 31 Jul 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 2000 | -1.86% |
| 30 Jul 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 2000 | -2.00% |
| 29 Jul 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 4000 | -1.96% |
| 25 Jul 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 | -1.93% |
| 24 Jul 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 2000 | -1.89% |
| 18 Jul 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 2000 | -2.02% |
| 15 Jul 2025 | 29.70 | 30.30 | 30.30 | 29.70 | 10000 | -0.17% |
| 14 Jul 2025 | 29.75 | 29.75 | 29.75 | 28.75 | 34000 | 4.94% |
| 11 Jul 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 8000 | 5.00% |
| 10 Jul 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 18000 | 4.85% |
| 09 Jul 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 2000 | 4.89% |
| 08 Jul 2025 | 24.55 | 22.25 | 24.55 | 22.25 | 82000 | 4.91% |
| 07 Jul 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 18000 | -4.88% |
| 04 Jul 2025 | 24.60 | 25.65 | 25.65 | 24.40 | 32000 | -4.09% |
| 03 Jul 2025 | 25.65 | 25.65 | 26.05 | 25.65 | 50000 | -5.00% |
| 02 Jul 2025 | 27.00 | 28.50 | 28.50 | 27.00 | 16000 | -4.93% |
| 01 Jul 2025 | 28.40 | 28.40 | 31.35 | 28.40 | 32000 | -5.02% |
| 30 Jun 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 8000 | -4.93% |
| 27 Jun 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 8000 | -4.98% |
| 26 Jun 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 10000 | -5.02% |
| 25 Jun 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 4000 | -4.91% |
| 23 Jun 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 4000 | -4.93% |
| 27 May 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 14000 | -1.91% |
| 16 May 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 2000 | -1.75% |
| 15 May 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 2000 | 1.39% |
| 14 May 2025 | 39.45 | 39.40 | 39.45 | 39.40 | 4000 | 1.81% |
| 13 May 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 2000 | 1.97% |
| 12 May 2025 | 38.00 | 36.70 | 38.00 | 36.70 | 10000 | 1.47% |
| 08 May 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 6000 | -1.96% |
| 06 May 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 2000 | -1.93% |
| 05 May 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 10000 | -2.01% |
| 02 May 2025 | 39.75 | 40.00 | 40.00 | 39.75 | 24000 | 0.89% |
| 30 Apr 2025 | 39.40 | 38.50 | 39.50 | 38.50 | 14000 | 1.29% |
| 29 Apr 2025 | 38.90 | 35.80 | 38.90 | 35.20 | 30000 | 4.99% |
| 28 Apr 2025 | 37.05 | 37.00 | 37.40 | 36.90 | 26000 | 3.93% |
| 25 Apr 2025 | 35.65 | 35.95 | 35.95 | 32.60 | 8000 | 3.94% |
| 24 Apr 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 26000 | 4.89% |
| 23 Apr 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 6000 | 4.98% |
| 22 Apr 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 4000 | 4.88% |
| 21 Apr 2025 | 29.70 | 29.60 | 29.70 | 29.60 | 8000 | 4.95% |
| 17 Apr 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 8000 | 1.98% |
| 16 Apr 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 12000 | 1.83% |
| 15 Apr 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 6000 | 1.87% |
| 09 Apr 2025 | 26.75 | 26.70 | 26.75 | 26.70 | 4000 | -1.83% |
| 07 Apr 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 2000 | -1.80% |
| 04 Apr 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 10000 | 1.83% |
| 03 Apr 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 8000 | 1.87% |
| 02 Apr 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 4000 | -2.01% |
| 01 Apr 2025 | 27.30 | 27.25 | 27.30 | 27.25 | 6000 | -1.80% |
| 28 Mar 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 12000 | -1.94% |
| 26 Mar 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 2000 | -1.90% |
| 25 Mar 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 2000 | -1.87% |
| 24 Mar 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 8000 | -2.00% |
| 21 Mar 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 4000 | -1.96% |
| 20 Mar 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 2000 | -1.92% |
| 19 Mar 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 18000 | -1.88% |
| 18 Mar 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 2000 | -2.00% |
| 17 Mar 2025 | 32.50 | 32.60 | 32.90 | 32.50 | 8000 | -1.52% |
| 13 Mar 2025 | 33.00 | 33.05 | 33.05 | 33.00 | 10000 | 1.69% |
| 12 Mar 2025 | 32.45 | 33.50 | 33.65 | 32.45 | 8000 | -1.96% |
| 11 Mar 2025 | 33.10 | 32.00 | 33.15 | 31.50 | 54000 | 4.25% |
| 10 Mar 2025 | 31.75 | 31.75 | 31.75 | 30.00 | 22000 | 4.96% |
| 07 Mar 2025 | 30.25 | 27.60 | 30.25 | 27.60 | 12000 | 4.85% |
| 06 Mar 2025 | 28.85 | 26.20 | 28.85 | 26.20 | 20000 | 4.91% |
| 05 Mar 2025 | 27.50 | 26.00 | 27.50 | 25.70 | 20000 | 4.96% |
| 04 Mar 2025 | 26.20 | 25.75 | 26.20 | 25.45 | 24000 | -2.06% |
| 03 Mar 2025 | 26.75 | 28.40 | 28.40 | 25.75 | 38000 | -1.29% |
| 28 Feb 2025 | 27.10 | 28.05 | 29.30 | 27.10 | 12000 | -3.39% |
| 27 Feb 2025 | 28.05 | 29.00 | 29.00 | 28.05 | 12000 | -4.92% |
| 25 Feb 2025 | 29.50 | 27.80 | 29.50 | 27.80 | 10000 | 2.08% |
| 24 Feb 2025 | 28.90 | 28.00 | 28.90 | 27.55 | 18000 | -0.34% |
| 21 Feb 2025 | 29.00 | 27.80 | 29.20 | 27.20 | 8000 | 2.65% |
| 20 Feb 2025 | 28.25 | 28.20 | 28.25 | 28.20 | 4000 | -1.57% |
| 19 Feb 2025 | 28.70 | 29.00 | 29.25 | 28.50 | 26000 | -4.33% |
| 18 Feb 2025 | 30.00 | 30.10 | 30.50 | 30.00 | 8000 | 0.67% |
| 17 Feb 2025 | 29.80 | 28.65 | 29.95 | 28.65 | 18000 | 4.01% |
| 14 Feb 2025 | 28.65 | 29.25 | 30.00 | 28.65 | 14000 | -4.98% |
| 12 Feb 2025 | 30.15 | 30.50 | 30.50 | 30.15 | 12000 | -4.89% |
| 11 Feb 2025 | 31.70 | 32.60 | 32.60 | 31.65 | 18000 | -4.80% |
| 07 Feb 2025 | 33.30 | 30.50 | 33.60 | 30.50 | 24000 | 4.06% |
| 06 Feb 2025 | 32.00 | 31.40 | 32.05 | 31.40 | 10000 | -2.88% |
| 05 Feb 2025 | 32.95 | 30.80 | 32.95 | 30.80 | 6000 | 1.85% |
| 04 Feb 2025 | 32.35 | 33.95 | 33.95 | 32.25 | 26000 | -4.71% |
| 01 Feb 2025 | 33.95 | 35.60 | 35.60 | 33.95 | 6000 | -0.15% |
| 31 Jan 2025 | 34.00 | 35.35 | 35.70 | 32.30 | 66000 | 0.00% |
| 30 Jan 2025 | 34.00 | 32.00 | 34.00 | 31.50 | 30000 | 4.94% |
| 29 Jan 2025 | 32.40 | 31.50 | 34.20 | 31.50 | 30000 | -0.61% |
| 28 Jan 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 8000 | -4.96% |
| 27 Jan 2025 | 34.30 | 34.40 | 34.40 | 34.30 | 30000 | -4.99% |
| 24 Jan 2025 | 36.10 | 39.00 | 39.00 | 35.80 | 16000 | -4.12% |
| 23 Jan 2025 | 37.65 | 38.50 | 39.95 | 37.05 | 16000 | -3.46% |
| 22 Jan 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 4000 | -1.76% |
| 21 Jan 2025 | 39.70 | 36.80 | 39.70 | 36.80 | 6000 | 4.47% |
| 20 Jan 2025 | 38.00 | 41.00 | 41.00 | 38.00 | 44000 | -5.00% |
| 17 Jan 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 8000 | 2.56% |
| 16 Jan 2025 | 39.00 | 40.00 | 40.00 | 39.00 | 20000 | -2.26% |
| 15 Jan 2025 | 39.90 | 39.20 | 41.45 | 39.15 | 12000 | -3.16% |
| 14 Jan 2025 | 41.20 | 39.70 | 41.25 | 39.70 | 26000 | 3.78% |
| 13 Jan 2025 | 39.70 | 41.75 | 41.75 | 39.70 | 12000 | -4.91% |
| 10 Jan 2025 | 41.75 | 42.00 | 42.00 | 41.75 | 14000 | -5.01% |
| 09 Jan 2025 | 43.95 | 42.20 | 43.95 | 42.20 | 4000 | 0.00% |
| 08 Jan 2025 | 43.95 | 44.25 | 44.25 | 43.90 | 10000 | -4.46% |
| 07 Jan 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 4000 | 0.00% |
| 06 Jan 2025 | 46.00 | 46.70 | 46.70 | 45.30 | 10000 | -1.50% |
| 03 Jan 2025 | 46.70 | 47.35 | 47.45 | 45.00 | 48000 | 3.32% |
| 02 Jan 2025 | 45.20 | 45.20 | 45.20 | 45.00 | 26000 | 4.99% |
| 01 Jan 2025 | 43.05 | 43.00 | 43.05 | 43.00 | 8000 | 5.00% |
| 31 Dec 2024 | 41.00 | 42.40 | 42.55 | 41.00 | 32000 | -3.30% |
| 30 Dec 2024 | 42.40 | 42.40 | 42.80 | 42.00 | 12000 | 1.92% |
| 27 Dec 2024 | 41.60 | 41.30 | 41.95 | 41.30 | 4000 | -0.95% |
| 26 Dec 2024 | 42.00 | 42.10 | 43.00 | 41.00 | 30000 | -2.44% |
| 24 Dec 2024 | 43.05 | 44.75 | 44.75 | 43.00 | 26000 | 0.23% |
| 23 Dec 2024 | 42.95 | 44.50 | 45.45 | 42.35 | 32000 | -3.59% |
| 20 Dec 2024 | 44.55 | 47.00 | 47.00 | 44.50 | 40000 | -1.22% |
| 19 Dec 2024 | 45.10 | 43.75 | 45.10 | 43.75 | 42000 | 4.88% |
| 18 Dec 2024 | 43.00 | 43.95 | 44.00 | 42.55 | 12000 | -2.16% |
| 17 Dec 2024 | 43.95 | 43.35 | 44.00 | 43.00 | 18000 | 0.80% |
| 16 Dec 2024 | 43.60 | 43.20 | 44.05 | 43.20 | 20000 | 0.69% |
| 13 Dec 2024 | 43.30 | 43.25 | 44.25 | 43.25 | 10000 | 0.12% |
| 12 Dec 2024 | 43.25 | 43.20 | 44.60 | 43.00 | 18000 | -3.14% |
| 11 Dec 2024 | 44.65 | 43.50 | 44.70 | 43.00 | 44000 | -0.22% |
| 10 Dec 2024 | 44.75 | 44.05 | 45.05 | 43.90 | 30000 | -0.56% |
| 09 Dec 2024 | 45.00 | 44.50 | 45.00 | 44.50 | 4000 | 1.12% |
| 06 Dec 2024 | 44.50 | 44.55 | 44.95 | 44.00 | 26000 | -1.66% |
| 05 Dec 2024 | 45.25 | 44.90 | 45.45 | 44.90 | 10000 | 0.78% |
| 04 Dec 2024 | 44.90 | 44.55 | 45.00 | 44.50 | 20000 | 0.90% |
| 03 Dec 2024 | 44.50 | 45.50 | 45.50 | 43.15 | 50000 | -0.67% |
| 02 Dec 2024 | 44.80 | 46.25 | 46.45 | 44.15 | 44000 | -1.86% |
| 29 Nov 2024 | 45.65 | 46.00 | 46.50 | 45.00 | 30000 | 1.44% |
| 28 Nov 2024 | 45.00 | 46.80 | 46.80 | 45.00 | 12000 | -2.17% |
| 27 Nov 2024 | 46.00 | 45.75 | 46.00 | 45.50 | 18000 | 0.55% |
| 26 Nov 2024 | 45.75 | 45.85 | 46.40 | 44.50 | 22000 | -0.22% |
| 25 Nov 2024 | 45.85 | 46.50 | 46.95 | 44.00 | 36000 | 0.22% |
| 22 Nov 2024 | 45.75 | 46.35 | 46.35 | 44.10 | 22000 | -1.29% |
| 21 Nov 2024 | 46.35 | 47.00 | 47.95 | 46.35 | 38000 | -4.92% |
| 19 Nov 2024 | 48.75 | 50.65 | 52.70 | 48.55 | 42000 | -4.32% |
| 18 Nov 2024 | 50.95 | 50.00 | 51.80 | 46.20 | 66000 | 1.90% |
| 14 Nov 2024 | 50.00 | 56.00 | 58.00 | 49.00 | 238000 | -15.25% |
| 13 Nov 2024 | 59.00 | 59.00 | 64.00 | 59.00 | 288000 | -20.00% |
| 12 Nov 2024 | 73.75 | 74.00 | 75.00 | 73.00 | 24000 | 3.00% |
| 08 Nov 2024 | 71.60 | 70.75 | 71.60 | 70.75 | 4000 | -1.38% |
| 07 Nov 2024 | 72.60 | 72.00 | 75.50 | 72.00 | 12000 | 0.83% |
| 06 Nov 2024 | 72.00 | 74.00 | 74.00 | 72.00 | 4000 | -3.87% |
| 05 Nov 2024 | 74.90 | 72.20 | 74.95 | 72.00 | 20000 | 5.20% |
| 04 Nov 2024 | 71.20 | 73.00 | 73.00 | 71.20 | 6000 | -2.47% |
| 01 Nov 2024 | 73.00 | 68.05 | 73.00 | 68.05 | 12000 | 4.29% |
| 31 Oct 2024 | 70.00 | 67.10 | 71.00 | 66.75 | 18000 | -1.41% |
| 30 Oct 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 2000 | 1.43% |
| 29 Oct 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 | 2.94% |
| 28 Oct 2024 | 68.00 | 66.00 | 68.00 | 61.00 | 8000 | -0.07% |
| 25 Oct 2024 | 68.05 | 70.00 | 70.00 | 67.80 | 10000 | -4.15% |
| 24 Oct 2024 | 71.00 | 71.00 | 71.00 | 70.95 | 6000 | -2.07% |
| 23 Oct 2024 | 72.50 | 72.00 | 73.00 | 72.00 | 6000 | 2.84% |
| 22 Oct 2024 | 70.50 | 73.00 | 73.00 | 70.20 | 14000 | -3.56% |
| 21 Oct 2024 | 73.10 | 74.00 | 75.00 | 72.55 | 20000 | -4.69% |
| 18 Oct 2024 | 76.70 | 75.85 | 77.45 | 75.85 | 8000 | 1.12% |
| 17 Oct 2024 | 75.85 | 76.20 | 77.50 | 75.00 | 24000 | -4.23% |
| 16 Oct 2024 | 79.20 | 80.30 | 80.30 | 78.00 | 22000 | -1.00% |
| 15 Oct 2024 | 80.00 | 80.30 | 80.30 | 80.00 | 12000 | -0.37% |
| 14 Oct 2024 | 80.30 | 81.45 | 81.45 | 80.00 | 18000 | 0.19% |
| 11 Oct 2024 | 80.15 | 80.80 | 82.70 | 78.05 | 70000 | -0.80% |
| 10 Oct 2024 | 80.80 | 77.00 | 83.00 | 77.00 | 150000 | 6.88% |
| 09 Oct 2024 | 75.60 | 73.00 | 76.00 | 73.00 | 10000 | 4.64% |
| 08 Oct 2024 | 72.25 | 71.00 | 73.45 | 71.00 | 22000 | -1.63% |
| 07 Oct 2024 | 73.45 | 72.80 | 74.00 | 68.00 | 28000 | 0.96% |
| 04 Oct 2024 | 72.75 | 75.50 | 75.50 | 72.50 | 12000 | -4.90% |
| 03 Oct 2024 | 76.50 | 76.00 | 77.00 | 75.50 | 24000 | -1.54% |
| 01 Oct 2024 | 77.70 | 75.00 | 80.00 | 74.50 | 62000 | 6.44% |
| 30 Sep 2024 | 73.00 | 72.95 | 73.00 | 72.95 | 4000 | 0.07% |
| 27 Sep 2024 | 72.95 | 70.00 | 73.00 | 70.00 | 26000 | 4.14% |
| 26 Sep 2024 | 70.05 | 73.00 | 73.00 | 70.00 | 24000 | -5.08% |
| 25 Sep 2024 | 73.80 | 75.00 | 75.00 | 72.00 | 56000 | -1.60% |
| 24 Sep 2024 | 75.00 | 74.00 | 76.00 | 74.00 | 36000 | 1.83% |
| 23 Sep 2024 | 73.65 | 77.65 | 77.65 | 73.00 | 90000 | -5.15% |
| 20 Sep 2024 | 77.65 | 78.60 | 80.00 | 77.00 | 36000 | -1.08% |
| 19 Sep 2024 | 78.50 | 81.65 | 83.00 | 78.50 | 84000 | -2.97% |
| 18 Sep 2024 | 80.90 | 78.50 | 86.00 | 77.00 | 260000 | 5.13% |
| 17 Sep 2024 | 76.95 | 80.80 | 81.00 | 76.50 | 36000 | -1.85% |
| 16 Sep 2024 | 78.40 | 80.00 | 81.00 | 77.00 | 78000 | -0.25% |
| 13 Sep 2024 | 78.60 | 78.15 | 80.00 | 75.00 | 36000 | -1.75% |
| 12 Sep 2024 | 80.00 | 82.00 | 82.00 | 79.05 | 16000 | 0.69% |
| 11 Sep 2024 | 79.45 | 85.00 | 85.00 | 74.00 | 76000 | -6.31% |
| 10 Sep 2024 | 84.80 | 82.05 | 85.00 | 82.05 | 32000 | 0.95% |
| 09 Sep 2024 | 84.00 | 85.00 | 85.00 | 84.00 | 22000 | 0.48% |
| 06 Sep 2024 | 83.60 | 86.00 | 86.00 | 83.60 | 14000 | -2.79% |
| 05 Sep 2024 | 86.00 | 87.00 | 88.40 | 86.00 | 10000 | -0.75% |
| 04 Sep 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 2000 | -2.15% |
| 03 Sep 2024 | 88.55 | 86.80 | 88.65 | 86.00 | 12000 | 1.20% |
| 02 Sep 2024 | 87.50 | 86.75 | 87.55 | 86.75 | 6000 | -1.57% |
| 30 Aug 2024 | 88.90 | 88.50 | 90.85 | 88.40 | 26000 | 0.23% |
| 29 Aug 2024 | 88.70 | 90.00 | 90.00 | 88.25 | 8000 | -1.99% |
| 28 Aug 2024 | 90.50 | 87.10 | 90.75 | 87.10 | 12000 | 2.20% |
| 27 Aug 2024 | 88.55 | 88.00 | 88.65 | 86.50 | 20000 | 1.03% |
| 26 Aug 2024 | 87.65 | 90.00 | 90.05 | 87.30 | 26000 | -1.46% |
| 23 Aug 2024 | 88.95 | 88.00 | 90.00 | 88.00 | 26000 | 0.51% |
| 22 Aug 2024 | 88.50 | 88.00 | 88.50 | 88.00 | 6000 | 1.14% |
| 21 Aug 2024 | 87.50 | 90.00 | 91.00 | 87.50 | 20000 | -2.78% |
| 20 Aug 2024 | 90.00 | 88.50 | 90.00 | 88.50 | 18000 | 1.69% |
| 19 Aug 2024 | 88.50 | 95.95 | 95.95 | 87.75 | 22000 | -1.67% |
| 16 Aug 2024 | 90.00 | 88.55 | 90.00 | 88.55 | 12000 | 0.95% |
| 14 Aug 2024 | 89.15 | 89.00 | 91.00 | 85.10 | 32000 | 0.17% |
| 13 Aug 2024 | 89.00 | 90.35 | 90.35 | 88.45 | 14000 | -6.32% |
| 12 Aug 2024 | 95.00 | 91.20 | 95.00 | 91.00 | 26000 | 0.21% |
| 09 Aug 2024 | 94.80 | 95.10 | 95.75 | 93.00 | 16000 | 0.85% |
| 08 Aug 2024 | 94.00 | 96.00 | 96.00 | 94.00 | 8000 | 0.00% |
| 07 Aug 2024 | 94.00 | 93.95 | 95.00 | 93.00 | 26000 | 3.30% |
| 06 Aug 2024 | 91.00 | 87.40 | 93.00 | 87.40 | 36000 | 3.35% |
| 05 Aug 2024 | 88.05 | 92.00 | 92.00 | 84.10 | 118000 | -7.27% |
| 02 Aug 2024 | 94.95 | 99.45 | 100.00 | 93.70 | 106000 | -4.52% |
| 01 Aug 2024 | 99.45 | 104.05 | 104.05 | 97.70 | 68000 | -4.38% |
| 31 Jul 2024 | 104.00 | 107.00 | 107.00 | 101.40 | 86000 | -3.26% |
| 30 Jul 2024 | 107.50 | 109.00 | 109.05 | 107.50 | 8000 | -1.38% |
| 29 Jul 2024 | 109.00 | 112.50 | 112.50 | 108.50 | 26000 | -0.82% |
| 26 Jul 2024 | 109.90 | 110.45 | 110.50 | 108.00 | 34000 | 2.23% |
| 25 Jul 2024 | 107.50 | 110.35 | 110.35 | 106.00 | 26000 | -0.74% |
| 24 Jul 2024 | 108.30 | 104.25 | 111.80 | 104.25 | 16000 | -0.18% |
| 23 Jul 2024 | 108.50 | 106.00 | 112.00 | 100.00 | 54000 | 2.41% |
| 22 Jul 2024 | 105.95 | 106.00 | 110.00 | 103.40 | 16000 | -1.30% |
| 19 Jul 2024 | 107.35 | 101.75 | 108.00 | 100.00 | 34000 | 0.99% |
| 18 Jul 2024 | 106.30 | 106.25 | 108.85 | 103.60 | 90000 | -4.32% |
| 16 Jul 2024 | 111.10 | 114.55 | 114.55 | 108.00 | 34000 | -3.01% |
| 15 Jul 2024 | 114.55 | 114.00 | 118.00 | 113.50 | 36000 | 0.00% |
| 12 Jul 2024 | 114.55 | 118.00 | 123.00 | 113.00 | 54000 | -3.50% |
| 11 Jul 2024 | 118.70 | 120.80 | 120.80 | 116.05 | 52000 | 1.24% |
| 10 Jul 2024 | 117.25 | 126.00 | 126.00 | 112.00 | 152000 | -6.76% |
| 09 Jul 2024 | 125.75 | 119.00 | 132.00 | 119.00 | 414000 | 5.76% |
| 08 Jul 2024 | 118.90 | 128.00 | 128.00 | 118.50 | 94000 | -1.49% |
| 05 Jul 2024 | 120.70 | 113.85 | 128.00 | 113.00 | 150000 | 6.02% |
| 04 Jul 2024 | 113.85 | 118.00 | 123.75 | 110.00 | 102000 | -2.15% |
| 03 Jul 2024 | 116.35 | 112.70 | 128.50 | 112.70 | 156000 | 0.43% |
| 02 Jul 2024 | 115.85 | 100.10 | 122.30 | 100.10 | 278000 | 13.30% |
| 01 Jul 2024 | 102.25 | 101.95 | 102.85 | 96.00 | 206000 | -0.63% |
| 28 Jun 2024 | 102.90 | 115.55 | 115.55 | 100.20 | 158000 | -9.14% |
| 27 Jun 2024 | 113.25 | 113.90 | 119.85 | 98.10 | 176000 | -1.09% |
| 26 Jun 2024 | 114.50 | 117.95 | 117.95 | 111.70 | 72000 | 2.10% |
| 25 Jun 2024 | 112.15 | 116.80 | 123.50 | 111.00 | 242000 | 0.49% |
| 24 Jun 2024 | 111.60 | 94.45 | 111.60 | 94.45 | 284000 | 20.00% |
| 21 Jun 2024 | 93.00 | 95.70 | 95.70 | 92.05 | 32000 | -2.82% |
| 20 Jun 2024 | 95.70 | 95.20 | 96.65 | 93.00 | 24000 | 1.16% |
| 19 Jun 2024 | 94.60 | 97.50 | 97.50 | 94.00 | 32000 | -2.77% |
| 18 Jun 2024 | 97.30 | 98.90 | 99.00 | 95.00 | 38000 | 5.19% |
| 14 Jun 2024 | 92.50 | 94.50 | 94.50 | 92.05 | 14000 | -1.18% |
| 13 Jun 2024 | 93.60 | 99.50 | 99.50 | 93.60 | 16000 | -3.85% |
| 12 Jun 2024 | 97.35 | 97.75 | 99.80 | 97.00 | 16000 | 1.41% |
| 11 Jun 2024 | 96.00 | 99.50 | 102.00 | 95.00 | 46000 | 1.00% |
| 10 Jun 2024 | 95.05 | 93.50 | 95.90 | 93.40 | 18000 | 1.77% |
| 07 Jun 2024 | 93.40 | 93.00 | 94.90 | 93.00 | 6000 | 3.26% |
| 06 Jun 2024 | 90.45 | 93.50 | 93.50 | 88.00 | 72000 | -2.43% |
| 05 Jun 2024 | 92.70 | 87.10 | 94.70 | 87.10 | 44000 | -0.11% |
| 04 Jun 2024 | 92.80 | 94.10 | 100.00 | 85.00 | 54000 | -10.21% |
| 03 Jun 2024 | 103.35 | 107.00 | 107.00 | 99.90 | 72000 | 6.16% |
| 31 May 2024 | 97.35 | 99.90 | 103.05 | 97.10 | 106000 | 2.53% |
| 30 May 2024 | 94.95 | 98.00 | 98.00 | 93.50 | 26000 | -4.38% |
| 29 May 2024 | 99.30 | 95.15 | 99.70 | 93.10 | 24000 | 1.74% |
| 28 May 2024 | 97.60 | 101.00 | 103.65 | 97.20 | 38000 | -3.37% |
| 27 May 2024 | 101.00 | 101.35 | 104.30 | 100.00 | 46000 | -2.65% |
| 24 May 2024 | 103.75 | 110.00 | 113.00 | 102.55 | 74000 | -6.41% |
| 23 May 2024 | 110.85 | 100.05 | 114.90 | 98.00 | 228000 | 7.88% |
| 22 May 2024 | 102.75 | 106.05 | 107.00 | 102.50 | 74000 | -2.10% |
| 21 May 2024 | 104.95 | 93.70 | 113.00 | 91.60 | 308000 | 7.86% |
| 18 May 2024 | 97.30 | 95.05 | 98.50 | 95.05 | 16000 | 2.37% |
| 17 May 2024 | 95.05 | 92.70 | 96.40 | 92.70 | 68000 | 2.54% |
| 16 May 2024 | 92.70 | 90.00 | 97.80 | 89.00 | 178000 | 4.16% |
| 15 May 2024 | 89.00 | 78.00 | 93.00 | 78.00 | 268000 | 14.25% |
| 14 May 2024 | 77.90 | 69.00 | 81.00 | 69.00 | 238000 | 11.76% |
| 13 May 2024 | 69.70 | 70.35 | 70.60 | 68.00 | 66000 | -3.86% |
| 10 May 2024 | 72.50 | 68.60 | 73.70 | 68.60 | 42000 | 5.69% |
| 09 May 2024 | 68.60 | 74.00 | 74.00 | 67.55 | 54000 | -7.42% |
| 08 May 2024 | 74.10 | 74.75 | 77.80 | 72.05 | 118000 | -0.87% |
| 07 May 2024 | 74.75 | 81.00 | 81.00 | 72.50 | 134000 | -8.45% |
| 06 May 2024 | 81.65 | 76.50 | 84.70 | 76.00 | 268000 | 9.67% |
| 03 May 2024 | 74.45 | 84.00 | 84.00 | 73.55 | 282000 | -11.32% |
| 02 May 2024 | 83.95 | 94.50 | 94.50 | 83.00 | 146000 | -6.25% |
| 30 Apr 2024 | 89.55 | 98.70 | 101.50 | 87.00 | 86000 | -7.44% |
| 29 Apr 2024 | 96.75 | 103.30 | 107.00 | 95.00 | 112000 | -4.44% |
| 26 Apr 2024 | 101.25 | 101.00 | 107.00 | 100.00 | 76000 | 0.25% |
| 25 Apr 2024 | 101.00 | 102.00 | 105.00 | 100.00 | 28000 | -1.80% |
| 24 Apr 2024 | 102.85 | 102.90 | 105.00 | 97.00 | 164000 | 4.26% |
| 23 Apr 2024 | 98.65 | 107.95 | 115.70 | 97.50 | 342000 | -3.76% |
| 22 Apr 2024 | 102.50 | 87.80 | 103.60 | 87.80 | 884000 | 18.70% |
| 19 Apr 2024 | 86.35 | 85.00 | 97.30 | 80.00 | 752000 | 6.47% |
| 18 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 16000 | 4.98% |
| 16 Apr 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 16000 | 4.96% |
| 15 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.50 | 598000 | 4.99% |
| 12 Apr 2024 | 70.10 | 69.80 | 70.10 | 67.30 | 114000 | 4.94% |
| 10 Apr 2024 | 66.80 | 64.75 | 67.05 | 63.30 | 242000 | 4.54% |
| 09 Apr 2024 | 63.90 | 66.00 | 66.00 | 61.15 | 262000 | -0.39% |
| 08 Apr 2024 | 64.15 | 63.00 | 64.55 | 59.70 | 466000 | 4.31% |
| 05 Apr 2024 | 61.50 | 59.15 | 63.30 | 59.15 | 594000 | -1.20% |
| 04 Apr 2024 | 62.25 | 62.25 | 62.25 | 56.35 | 858000 | 4.97% |
