EGOLD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 133.80 | 134.00 | 134.20 | 132.00 | 664542 | 1.13% |
| 12 Dec 2025 | 132.30 | 130.35 | 132.65 | 129.55 | 655526 | 2.24% |
| 11 Dec 2025 | 129.40 | 129.00 | 129.50 | 128.25 | 873651 | 0.78% |
| 10 Dec 2025 | 128.40 | 129.10 | 129.10 | 127.50 | 746121 | -0.08% |
| 09 Dec 2025 | 128.50 | 129.45 | 129.45 | 126.55 | 915832 | -0.35% |
| 08 Dec 2025 | 128.95 | 129.20 | 129.45 | 128.40 | 934937 | -0.19% |
| 05 Dec 2025 | 129.20 | 124.95 | 129.20 | 124.95 | 518495 | 0.82% |
| 04 Dec 2025 | 128.15 | 127.80 | 128.90 | 126.90 | 472494 | -0.43% |
| 03 Dec 2025 | 128.70 | 128.60 | 129.50 | 127.05 | 618404 | 0.55% |
| 02 Dec 2025 | 128.00 | 128.50 | 129.00 | 126.05 | 592897 | -0.66% |
| 01 Dec 2025 | 128.85 | 129.40 | 129.40 | 126.40 | 928243 | 2.06% |
| 28 Nov 2025 | 126.25 | 125.60 | 127.25 | 125.60 | 20389 | 0.56% |
| 27 Nov 2025 | 125.55 | 125.20 | 126.00 | 124.60 | 35321 | -0.08% |
| 26 Nov 2025 | 125.65 | 125.30 | 125.95 | 124.95 | 13452 | 0.92% |
| 25 Nov 2025 | 124.50 | 124.70 | 125.80 | 123.85 | 69672 | 0.32% |
| 24 Nov 2025 | 124.10 | 122.55 | 125.00 | 122.55 | 56514 | 1.26% |
| 21 Nov 2025 | 122.55 | 122.50 | 122.80 | 121.60 | 14210 | 0.04% |
| 20 Nov 2025 | 122.50 | 123.95 | 124.30 | 122.05 | 30994 | -0.69% |
| 19 Nov 2025 | 123.35 | 121.90 | 125.30 | 121.90 | 59697 | 1.52% |
| 18 Nov 2025 | 121.50 | 121.90 | 121.90 | 120.95 | 97841 | -1.18% |
| 17 Nov 2025 | 122.95 | 123.40 | 123.40 | 122.05 | 32295 | -1.24% |
| 14 Nov 2025 | 124.50 | 127.50 | 127.50 | 123.35 | 28499 | -1.89% |
| 13 Nov 2025 | 126.90 | 125.20 | 127.55 | 125.20 | 28165 | 2.22% |
| 12 Nov 2025 | 124.15 | 124.40 | 124.40 | 123.35 | 13751 | -0.24% |
| 11 Nov 2025 | 124.45 | 123.35 | 128.40 | 122.35 | 91557 | 1.43% |
| 10 Nov 2025 | 122.70 | 122.40 | 122.70 | 120.60 | 34318 | 2.29% |
| 07 Nov 2025 | 119.95 | 121.30 | 121.30 | 119.00 | 58714 | -0.62% |
| 06 Nov 2025 | 120.70 | 120.55 | 121.00 | 119.75 | 13938 | 0.37% |
| 04 Nov 2025 | 120.25 | 122.00 | 122.00 | 118.60 | 19014 | -0.58% |
| 03 Nov 2025 | 120.95 | 121.10 | 121.45 | 120.00 | 322020 | 0.29% |
| 31 Oct 2025 | 120.60 | 120.65 | 121.10 | 120.10 | 75015 | -0.04% |
| 30 Oct 2025 | 120.65 | 119.70 | 121.30 | 118.35 | 56695 | -0.25% |
| 29 Oct 2025 | 120.95 | 115.00 | 121.00 | 115.00 | 369262 | 5.54% |
| 28 Oct 2025 | 114.60 | 121.10 | 121.10 | 112.10 | 81662 | -5.45% |
| 27 Oct 2025 | 121.20 | 121.55 | 122.30 | 120.55 | 43570 | -0.29% |
| 24 Oct 2025 | 121.55 | 125.70 | 125.70 | 121.15 | 1129246 | -0.90% |
| 23 Oct 2025 | 122.65 | 130.40 | 130.40 | 115.05 | 174719 | -3.61% |
| 21 Oct 2025 | 127.25 | 128.05 | 129.90 | 126.15 | 15245 | -0.16% |
| 20 Oct 2025 | 127.45 | 129.90 | 131.05 | 124.70 | 1145984 | -2.26% |
| 17 Oct 2025 | 130.40 | 128.65 | 131.55 | 127.90 | 1389423 | 2.44% |
| 16 Oct 2025 | 127.30 | 128.10 | 128.50 | 126.70 | 1047036 | -0.16% |
| 15 Oct 2025 | 127.50 | 126.25 | 128.80 | 124.95 | 767632 | 0.43% |
| 14 Oct 2025 | 126.95 | 124.95 | 127.30 | 124.80 | 286019 | 2.50% |
| 13 Oct 2025 | 123.85 | 123.05 | 124.70 | 122.60 | 2019719 | 1.64% |
| 10 Oct 2025 | 121.85 | 120.85 | 122.80 | 118.50 | 1761164 | -0.89% |
| 09 Oct 2025 | 122.95 | 122.55 | 123.15 | 122.50 | 1657041 | 0.33% |
| 08 Oct 2025 | 122.55 | 120.90 | 122.70 | 120.90 | 740459 | 1.87% |
| 07 Oct 2025 | 120.30 | 120.25 | 120.85 | 119.75 | 467732 | 0.50% |
| 06 Oct 2025 | 119.70 | 119.35 | 120.05 | 117.95 | 955734 | 2.09% |
| 03 Oct 2025 | 117.25 | 118.00 | 118.90 | 115.75 | 1447946 | -0.72% |
| 01 Oct 2025 | 118.10 | 116.40 | 118.20 | 116.30 | 305753 | 2.03% |
| 30 Sep 2025 | 115.75 | 116.35 | 117.50 | 115.20 | 1033338 | -0.04% |
| 29 Sep 2025 | 115.80 | 116.20 | 116.20 | 114.50 | 564213 | 1.67% |
| 26 Sep 2025 | 113.90 | 113.75 | 114.00 | 113.20 | 1003812 | 0.00% |
| 25 Sep 2025 | 113.90 | 114.95 | 114.95 | 113.20 | 1117005 | -0.48% |
| 24 Sep 2025 | 114.45 | 114.90 | 116.35 | 114.00 | 460626 | -0.43% |
| 23 Sep 2025 | 114.95 | 113.55 | 119.00 | 113.10 | 540154 | 2.13% |
| 22 Sep 2025 | 112.55 | 111.60 | 112.65 | 110.90 | 269686 | 2.04% |
| 19 Sep 2025 | 110.30 | 110.95 | 110.95 | 109.85 | 514410 | -0.18% |
| 18 Sep 2025 | 110.50 | 110.85 | 110.85 | 109.60 | 14998 | 0.18% |
| 17 Sep 2025 | 110.30 | 111.95 | 111.95 | 109.85 | 837456 | -0.99% |
| 16 Sep 2025 | 111.40 | 110.60 | 111.90 | 110.60 | 379481 | 1.23% |
| 15 Sep 2025 | 110.05 | 110.85 | 110.85 | 109.70 | 668153 | -0.23% |
| 12 Sep 2025 | 110.30 | 110.65 | 110.75 | 109.40 | 455224 | 0.73% |
| 11 Sep 2025 | 109.50 | 110.25 | 110.25 | 109.30 | 48548 | -0.41% |
| 10 Sep 2025 | 109.95 | 110.70 | 111.55 | 109.50 | 25036 | -0.18% |
| 09 Sep 2025 | 110.15 | 109.10 | 111.45 | 109.10 | 904139 | 1.43% |
| 08 Sep 2025 | 108.60 | 108.10 | 109.35 | 107.00 | 609325 | 1.31% |
| 05 Sep 2025 | 107.20 | 106.05 | 107.60 | 106.05 | 294648 | 0.52% |
| 04 Sep 2025 | 106.65 | 107.00 | 107.00 | 105.85 | 248132 | 0.14% |
| 03 Sep 2025 | 106.50 | 105.35 | 106.50 | 105.25 | 210382 | 1.57% |
| 02 Sep 2025 | 104.85 | 105.20 | 105.65 | 104.70 | 674481 | 0.14% |
| 01 Sep 2025 | 104.70 | 103.40 | 105.80 | 102.00 | 246002 | 1.45% |
| 29 Aug 2025 | 103.20 | 102.45 | 103.30 | 102.00 | 299127 | 1.18% |
| 28 Aug 2025 | 102.00 | 102.15 | 102.15 | 101.20 | 143374 | 0.54% |
| 26 Aug 2025 | 101.45 | 100.80 | 101.50 | 100.80 | 390395 | 0.64% |
| 25 Aug 2025 | 100.80 | 101.15 | 101.15 | 100.15 | 305620 | 1.00% |
| 22 Aug 2025 | 99.80 | 100.00 | 100.00 | 99.70 | 226665 | 0.10% |
| 21 Aug 2025 | 99.70 | 98.80 | 99.90 | 98.80 | 2072 | 0.40% |
| 20 Aug 2025 | 99.30 | 99.35 | 99.45 | 99.00 | 173597 | -0.15% |
| 19 Aug 2025 | 99.45 | 99.80 | 99.90 | 99.45 | 7589 | -0.80% |
| 18 Aug 2025 | 100.25 | 101.00 | 101.00 | 99.95 | 418525 | -0.25% |
| 14 Aug 2025 | 100.50 | 101.15 | 101.15 | 99.50 | 91038 | -0.15% |
| 13 Aug 2025 | 100.65 | 100.25 | 100.70 | 100.25 | 191576 | 0.40% |
| 12 Aug 2025 | 100.25 | 101.30 | 101.30 | 100.15 | 324378 | -0.55% |
| 11 Aug 2025 | 100.80 | 103.40 | 103.40 | 99.35 | 253991 | -1.13% |
| 08 Aug 2025 | 101.95 | 101.75 | 102.00 | 101.60 | 232012 | 0.20% |
| 07 Aug 2025 | 101.75 | 102.05 | 102.05 | 101.30 | 252306 | 0.64% |
| 06 Aug 2025 | 101.10 | 101.65 | 101.90 | 100.75 | 181850 | -0.05% |
| 05 Aug 2025 | 101.15 | 100.75 | 101.35 | 100.75 | 144144 | 0.55% |
| 04 Aug 2025 | 100.60 | 99.20 | 100.70 | 99.15 | 50344 | 1.87% |
| 01 Aug 2025 | 98.75 | 99.95 | 99.95 | 98.50 | 2547 | -0.75% |
| 31 Jul 2025 | 99.50 | 99.80 | 99.80 | 98.90 | 86676 | -0.35% |
| 30 Jul 2025 | 99.85 | 99.55 | 99.85 | 99.10 | 150380 | 0.76% |
| 29 Jul 2025 | 99.10 | 99.55 | 99.55 | 98.55 | 28125 | 0.00% |
| 28 Jul 2025 | 99.10 | 101.30 | 101.30 | 98.70 | 186585 | -0.20% |
| 25 Jul 2025 | 99.30 | 100.05 | 100.05 | 99.15 | 202700 | -0.30% |
| 24 Jul 2025 | 99.60 | 101.05 | 101.05 | 98.50 | 181441 | -1.87% |
| 23 Jul 2025 | 101.50 | 100.70 | 101.50 | 100.50 | 150987 | 1.30% |
| 22 Jul 2025 | 100.20 | 99.90 | 100.40 | 99.90 | 203259 | 0.75% |
| 21 Jul 2025 | 99.45 | 99.50 | 99.50 | 98.60 | 160189 | 0.40% |
| 18 Jul 2025 | 99.05 | 100.70 | 100.70 | 98.00 | 104771 | 0.81% |
| 17 Jul 2025 | 98.25 | 98.90 | 98.90 | 98.00 | 432279 | -0.20% |
| 16 Jul 2025 | 98.45 | 98.80 | 98.80 | 97.95 | 135180 | -0.40% |
| 15 Jul 2025 | 98.85 | 96.80 | 99.70 | 96.80 | 202603 | -0.40% |
| 14 Jul 2025 | 99.25 | 98.75 | 99.45 | 98.75 | 208355 | 0.97% |
| 11 Jul 2025 | 98.30 | 98.25 | 98.30 | 97.95 | 162677 | 0.51% |
| 10 Jul 2025 | 97.80 | 97.45 | 97.80 | 95.00 | 150585 | 0.82% |
| 09 Jul 2025 | 97.00 | 97.95 | 97.95 | 96.70 | 100488 | -0.97% |
| 08 Jul 2025 | 97.95 | 98.10 | 98.10 | 97.60 | 206644 | 0.31% |
| 07 Jul 2025 | 97.65 | 98.35 | 98.35 | 97.15 | 303289 | -0.26% |
| 04 Jul 2025 | 97.90 | 98.55 | 98.55 | 97.60 | 124054 | -0.20% |
| 03 Jul 2025 | 98.10 | 100.25 | 100.25 | 97.60 | 6838 | -0.15% |
| 02 Jul 2025 | 98.25 | 100.65 | 100.65 | 97.50 | 89099 | 0.05% |
| 01 Jul 2025 | 98.20 | 97.35 | 98.20 | 94.85 | 261060 | 1.39% |
| 30 Jun 2025 | 96.85 | 97.10 | 97.10 | 95.95 | 243460 | 0.21% |
| 27 Jun 2025 | 96.65 | 98.25 | 98.65 | 96.00 | 8417 | -1.63% |
| 26 Jun 2025 | 98.25 | 98.60 | 98.60 | 97.05 | 40837 | 0.10% |
| 25 Jun 2025 | 98.15 | 98.75 | 98.75 | 97.70 | 242952 | -0.15% |
| 24 Jun 2025 | 98.30 | 100.60 | 100.60 | 98.05 | 166715 | -1.80% |
| 23 Jun 2025 | 100.10 | 100.45 | 100.45 | 98.55 | 132667 | 0.50% |
| 20 Jun 2025 | 99.60 | 100.60 | 100.60 | 98.45 | 84714 | -0.50% |
| 19 Jun 2025 | 100.10 | 100.70 | 100.70 | 99.35 | 82156 | -0.10% |
| 18 Jun 2025 | 100.20 | 100.30 | 100.45 | 99.50 | 133531 | 0.40% |
| 17 Jun 2025 | 99.80 | 103.35 | 103.35 | 98.20 | 95949 | -1.04% |
| 16 Jun 2025 | 100.85 | 98.05 | 101.30 | 98.05 | 61101 | 0.30% |
| 13 Jun 2025 | 100.55 | 99.00 | 101.45 | 99.00 | 192913 | 2.18% |
| 12 Jun 2025 | 98.40 | 98.05 | 98.85 | 97.65 | 193271 | 0.82% |
| 11 Jun 2025 | 97.60 | 98.00 | 98.00 | 97.05 | 205161 | 0.05% |
| 10 Jun 2025 | 97.55 | 97.40 | 97.55 | 96.85 | 206190 | 0.21% |
| 09 Jun 2025 | 97.35 | 98.40 | 98.40 | 96.80 | 128784 | -1.07% |
| 06 Jun 2025 | 98.40 | 99.30 | 99.95 | 98.20 | 179065 | -0.56% |
| 05 Jun 2025 | 98.95 | 98.45 | 99.05 | 98.15 | 95355 | 0.56% |
| 04 Jun 2025 | 98.40 | 98.45 | 98.50 | 97.50 | 160639 | 0.41% |
| 03 Jun 2025 | 98.00 | 97.70 | 98.15 | 97.50 | 26490 | 0.56% |
| 02 Jun 2025 | 97.45 | 96.85 | 97.60 | 94.60 | 96966 | 1.09% |
| 30 May 2025 | 96.40 | 95.85 | 96.50 | 95.75 | 100293 | 0.57% |
| 29 May 2025 | 95.85 | 96.40 | 97.30 | 95.50 | 98972 | -1.03% |
| 28 May 2025 | 96.85 | 96.90 | 96.95 | 95.80 | 59559 | 0.62% |
| 27 May 2025 | 96.25 | 96.90 | 97.15 | 95.95 | 4776 | -0.21% |
| 26 May 2025 | 96.45 | 96.55 | 96.85 | 96.10 | 4279 | 0.47% |
| 23 May 2025 | 96.00 | 96.95 | 97.00 | 96.00 | 119130 | -0.83% |
| 22 May 2025 | 96.80 | 96.80 | 97.10 | 96.05 | 129995 | 0.47% |
| 21 May 2025 | 96.35 | 95.35 | 96.65 | 95.35 | 84307 | 1.74% |
| 20 May 2025 | 94.70 | 95.50 | 95.50 | 93.15 | 3403 | -0.37% |
| 19 May 2025 | 95.05 | 95.45 | 95.45 | 94.10 | 93317 | 0.53% |
| 16 May 2025 | 94.55 | 94.10 | 95.15 | 94.05 | 120977 | 0.96% |
| 15 May 2025 | 93.65 | 94.75 | 94.75 | 92.50 | 131724 | -1.63% |
| 14 May 2025 | 95.20 | 95.45 | 95.45 | 94.20 | 238938 | -0.52% |
| 13 May 2025 | 95.70 | 95.05 | 95.80 | 94.10 | 13430 | 1.16% |
| 12 May 2025 | 94.60 | 97.10 | 98.00 | 94.15 | 95816 | -2.77% |
| 09 May 2025 | 97.30 | 98.35 | 98.35 | 96.80 | 4280 | -0.61% |
| 08 May 2025 | 97.90 | 98.45 | 98.60 | 96.65 | 48369 | -0.10% |
| 07 May 2025 | 98.00 | 98.45 | 98.90 | 97.30 | 8695 | -0.46% |
| 06 May 2025 | 98.45 | 96.60 | 99.50 | 96.60 | 10631 | 1.92% |
| 05 May 2025 | 96.60 | 95.55 | 97.00 | 94.00 | 64036 | 1.58% |
| 02 May 2025 | 95.10 | 97.75 | 97.75 | 93.85 | 102226 | -0.73% |
| 30 Apr 2025 | 95.80 | 97.35 | 97.35 | 95.00 | 21536 | -1.14% |
| 29 Apr 2025 | 96.90 | 96.25 | 97.80 | 95.95 | 11727 | 1.15% |
| 28 Apr 2025 | 95.80 | 97.25 | 97.25 | 94.30 | 21734 | -1.03% |
| 25 Apr 2025 | 96.80 | 97.45 | 97.45 | 96.60 | 57933 | -0.15% |
| 24 Apr 2025 | 96.95 | 100.55 | 100.80 | 96.85 | 21807 | -0.67% |
| 23 Apr 2025 | 97.60 | 101.45 | 101.45 | 96.55 | 23238 | -1.86% |
| 22 Apr 2025 | 99.45 | 98.60 | 100.90 | 96.20 | 73626 | 1.58% |
| 21 Apr 2025 | 97.90 | 96.50 | 98.00 | 96.50 | 14634 | 1.71% |
| 17 Apr 2025 | 96.25 | 96.05 | 96.60 | 95.65 | 14093 | 0.73% |
| 16 Apr 2025 | 95.55 | 94.15 | 95.95 | 94.10 | 9016 | 1.92% |
| 15 Apr 2025 | 93.75 | 94.65 | 94.65 | 93.75 | 200618 | -0.64% |
| 11 Apr 2025 | 94.35 | 91.80 | 95.90 | 91.30 | 16088 | 3.85% |
| 09 Apr 2025 | 90.85 | 89.85 | 91.00 | 89.80 | 4496 | 2.19% |
| 08 Apr 2025 | 88.90 | 89.25 | 89.25 | 88.35 | 23556 | -0.39% |
| 07 Apr 2025 | 89.25 | 88.60 | 90.55 | 85.00 | 57022 | -1.76% |
| 04 Apr 2025 | 90.85 | 91.00 | 92.55 | 90.70 | 10626 | -1.20% |
| 03 Apr 2025 | 91.95 | 92.45 | 93.50 | 91.95 | 139122 | 0.16% |
| 02 Apr 2025 | 91.80 | 92.60 | 92.75 | 91.50 | 43081 | -0.54% |
| 01 Apr 2025 | 92.30 | 88.70 | 94.80 | 88.70 | 96832 | 2.33% |
| 28 Mar 2025 | 90.20 | 89.40 | 90.35 | 89.40 | 83738 | 0.89% |
| 27 Mar 2025 | 89.40 | 88.10 | 89.45 | 88.05 | 48901 | 0.68% |
| 26 Mar 2025 | 88.80 | 88.65 | 88.95 | 87.65 | 124543 | 0.11% |
| 25 Mar 2025 | 88.70 | 86.10 | 88.90 | 86.10 | 42464 | 0.51% |
| 24 Mar 2025 | 88.25 | 89.35 | 89.40 | 86.10 | 9190 | -1.29% |
| 21 Mar 2025 | 89.40 | 89.90 | 89.90 | 89.25 | 2459 | -0.45% |
| 20 Mar 2025 | 89.80 | 89.15 | 90.40 | 89.15 | 4284 | -0.11% |
| 19 Mar 2025 | 89.90 | 90.25 | 90.25 | 88.80 | 115831 | 0.22% |
| 18 Mar 2025 | 89.70 | 89.25 | 89.80 | 89.10 | 155078 | 0.56% |
| 17 Mar 2025 | 89.20 | 90.05 | 90.05 | 88.55 | 63063 | 1.08% |
| 13 Mar 2025 | 88.25 | 88.35 | 88.35 | 87.80 | 141456 | 0.80% |
| 12 Mar 2025 | 87.55 | 88.35 | 88.35 | 87.20 | 56382 | 0.29% |
| 11 Mar 2025 | 87.30 | 87.05 | 87.30 | 86.50 | 119319 | -0.17% |
| 10 Mar 2025 | 87.45 | 87.95 | 87.95 | 87.00 | 32288 | -0.11% |
| 07 Mar 2025 | 87.55 | 87.95 | 87.95 | 86.35 | 97361 | 0.40% |
| 06 Mar 2025 | 87.20 | 90.15 | 90.15 | 86.80 | 394293 | -0.34% |
| 05 Mar 2025 | 87.50 | 89.70 | 89.70 | 86.15 | 101251 | -0.46% |
| 04 Mar 2025 | 87.90 | 86.95 | 87.90 | 86.90 | 142646 | 1.56% |
| 03 Mar 2025 | 86.55 | 87.85 | 87.85 | 86.20 | 100854 | 0.23% |
| 28 Feb 2025 | 86.35 | 85.60 | 86.55 | 85.60 | 114424 | -0.63% |
| 27 Feb 2025 | 86.90 | 88.25 | 88.30 | 86.35 | 36115 | -1.53% |
| 25 Feb 2025 | 88.25 | 87.85 | 88.25 | 86.85 | 69362 | 0.46% |
| 24 Feb 2025 | 87.85 | 87.50 | 88.00 | 87.30 | 140441 | 0.57% |
| 21 Feb 2025 | 87.35 | 87.55 | 87.55 | 86.95 | 108618 | -0.63% |
| 20 Feb 2025 | 87.90 | 88.40 | 88.40 | 87.40 | 140785 | 0.00% |
| 19 Feb 2025 | 87.90 | 87.75 | 88.00 | 87.20 | 26909 | 0.98% |
| 18 Feb 2025 | 87.05 | 87.60 | 87.60 | 86.60 | 109776 | 0.23% |
| 17 Feb 2025 | 86.85 | 89.40 | 89.40 | 86.30 | 192802 | -0.74% |
| 14 Feb 2025 | 87.50 | 87.50 | 87.60 | 87.00 | 118856 | 1.04% |
| 13 Feb 2025 | 86.60 | 87.95 | 88.75 | 86.30 | 5929 | -0.23% |
| 12 Feb 2025 | 86.80 | 87.05 | 87.30 | 86.10 | 10665 | -0.34% |
| 11 Feb 2025 | 87.10 | 88.25 | 90.30 | 86.20 | 9485 | -0.46% |
| 10 Feb 2025 | 87.50 | 86.40 | 88.80 | 86.40 | 45419 | 1.10% |
| 07 Feb 2025 | 86.55 | 86.70 | 86.80 | 85.25 | 54897 | 0.23% |
| 06 Feb 2025 | 86.35 | 86.50 | 86.55 | 85.40 | 154450 | 0.06% |
| 05 Feb 2025 | 86.30 | 85.10 | 86.50 | 85.10 | 20993 | 1.65% |
| 04 Feb 2025 | 84.90 | 84.20 | 86.00 | 84.20 | 114810 | 0.89% |
| 03 Feb 2025 | 84.15 | 84.90 | 84.90 | 83.30 | 23887 | -0.88% |
| 01 Feb 2025 | 84.90 | 85.00 | 85.90 | 83.10 | 2290 | 1.49% |
| 31 Jan 2025 | 83.65 | 82.50 | 83.75 | 82.45 | 93627 | 1.64% |
| 30 Jan 2025 | 82.30 | 82.45 | 82.50 | 82.15 | 2533 | -0.06% |
| 29 Jan 2025 | 82.35 | 81.95 | 82.50 | 81.90 | 32271 | 1.10% |
| 28 Jan 2025 | 81.45 | 81.70 | 81.90 | 81.10 | 1403 | -0.18% |
| 27 Jan 2025 | 81.60 | 82.15 | 82.15 | 81.50 | 5105 | -0.67% |
| 24 Jan 2025 | 82.15 | 81.90 | 82.30 | 81.70 | 21639 | 0.67% |
| 23 Jan 2025 | 81.60 | 83.70 | 83.70 | 81.05 | 1005 | -0.43% |
| 22 Jan 2025 | 81.95 | 82.00 | 82.00 | 81.20 | 99133 | 0.80% |
| 21 Jan 2025 | 81.30 | 82.95 | 82.95 | 80.30 | 68176 | 0.49% |
| 20 Jan 2025 | 80.90 | 80.60 | 80.90 | 80.25 | 105134 | -0.12% |
| 17 Jan 2025 | 81.00 | 81.25 | 81.25 | 79.55 | 112075 | 0.25% |
| 16 Jan 2025 | 80.80 | 80.05 | 80.80 | 80.00 | 116171 | 1.13% |
| 15 Jan 2025 | 79.90 | 79.95 | 80.00 | 79.50 | 3048 | -0.06% |
| 14 Jan 2025 | 79.95 | 80.25 | 80.50 | 79.00 | 4200 | -0.37% |
| 13 Jan 2025 | 80.25 | 79.60 | 80.25 | 79.00 | 95532 | 0.82% |
| 10 Jan 2025 | 79.60 | 79.25 | 79.60 | 79.00 | 103188 | 0.44% |
| 09 Jan 2025 | 79.25 | 79.15 | 79.25 | 78.60 | 102477 | 0.38% |
| 08 Jan 2025 | 78.95 | 78.25 | 79.00 | 78.20 | 105307 | 0.64% |
| 07 Jan 2025 | 78.45 | 78.40 | 78.50 | 78.00 | 83814 | 0.13% |
| 06 Jan 2025 | 78.35 | 78.80 | 79.00 | 77.15 | 96721 | -0.57% |
| 03 Jan 2025 | 78.80 | 80.65 | 80.65 | 78.30 | 27377 | 0.64% |
| 02 Jan 2025 | 78.30 | 77.00 | 78.30 | 77.00 | 2911 | 0.51% |
| 01 Jan 2025 | 77.90 | 77.65 | 77.90 | 77.20 | 4605 | 0.26% |
| 31 Dec 2024 | 77.70 | 77.65 | 78.00 | 77.20 | 17246 | 0.06% |
| 30 Dec 2024 | 77.65 | 78.85 | 78.85 | 77.40 | 4096 | -0.19% |
| 27 Dec 2024 | 77.80 | 77.80 | 78.00 | 77.80 | 51959 | 0.00% |
| 26 Dec 2024 | 77.80 | 77.30 | 77.80 | 77.30 | 1791 | 0.65% |
| 24 Dec 2024 | 77.30 | 76.00 | 77.30 | 76.00 | 92558 | -0.13% |
| 23 Dec 2024 | 77.40 | 77.80 | 77.80 | 77.05 | 796 | 0.65% |
| 20 Dec 2024 | 76.90 | 77.05 | 77.05 | 76.50 | 892 | -0.39% |
| 19 Dec 2024 | 77.20 | 77.85 | 77.85 | 76.80 | 1829 | -1.03% |
| 18 Dec 2024 | 78.00 | 78.00 | 78.00 | 77.40 | 2163 | -0.45% |
| 17 Dec 2024 | 78.35 | 78.05 | 78.50 | 77.50 | 15557 | 0.26% |
| 16 Dec 2024 | 78.15 | 78.35 | 78.35 | 77.55 | 39711 | -0.26% |
| 13 Dec 2024 | 78.35 | 79.05 | 79.35 | 77.50 | 77935 | -1.20% |
| 12 Dec 2024 | 79.30 | 79.25 | 79.70 | 79.20 | 1683 | 0.19% |
| 11 Dec 2024 | 79.15 | 78.95 | 79.50 | 78.90 | 51641 | 1.09% |
| 10 Dec 2024 | 78.30 | 77.00 | 78.60 | 76.60 | 1515 | 0.51% |
| 09 Dec 2024 | 77.90 | 77.60 | 77.90 | 77.50 | 128794 | 0.39% |
| 06 Dec 2024 | 77.60 | 77.65 | 77.80 | 77.40 | 4146 | -0.26% |
| 05 Dec 2024 | 77.80 | 77.70 | 78.00 | 77.65 | 79334 | 0.19% |
| 04 Dec 2024 | 77.65 | 77.70 | 77.85 | 77.30 | 54142 | -0.06% |
| 03 Dec 2024 | 77.70 | 77.50 | 77.80 | 77.45 | 30411 | 0.32% |
| 02 Dec 2024 | 77.45 | 77.35 | 77.60 | 77.00 | 1436 | -0.71% |
| 29 Nov 2024 | 78.00 | 77.40 | 78.00 | 77.40 | 1048 | 0.58% |
| 28 Nov 2024 | 77.55 | 77.40 | 77.60 | 76.15 | 2521 | 0.19% |
| 27 Nov 2024 | 77.40 | 77.70 | 77.70 | 76.90 | 26474 | 0.52% |
| 26 Nov 2024 | 77.00 | 78.05 | 78.05 | 76.50 | 185519 | -1.47% |
| 25 Nov 2024 | 78.15 | 78.85 | 78.85 | 77.50 | 8692 | -0.95% |
| 22 Nov 2024 | 78.90 | 78.95 | 79.20 | 78.20 | 4418 | 0.90% |
| 21 Nov 2024 | 78.20 | 77.85 | 78.20 | 77.25 | 199197 | 1.36% |
| 19 Nov 2024 | 77.15 | 76.15 | 77.30 | 75.00 | 203681 | 1.38% |
| 18 Nov 2024 | 76.10 | 76.85 | 76.85 | 75.60 | 10187 | 1.06% |
| 14 Nov 2024 | 75.30 | 76.25 | 76.25 | 75.20 | 156396 | -1.83% |
| 13 Nov 2024 | 76.70 | 76.85 | 76.90 | 76.35 | 21330 | 0.46% |
| 12 Nov 2024 | 76.35 | 77.95 | 77.95 | 76.30 | 58168 | -2.49% |
| 11 Nov 2024 | 78.30 | 77.95 | 78.40 | 77.95 | 6673 | -0.63% |
| 08 Nov 2024 | 78.80 | 78.75 | 78.95 | 78.50 | 116374 | 0.96% |
| 07 Nov 2024 | 78.05 | 77.80 | 79.25 | 77.60 | 14136 | -2.13% |
| 06 Nov 2024 | 79.75 | 80.00 | 80.00 | 79.20 | 104495 | -0.31% |
| 05 Nov 2024 | 80.00 | 80.40 | 80.40 | 79.55 | 76712 | 0.00% |
| 04 Nov 2024 | 80.00 | 81.55 | 81.55 | 79.40 | 79207 | -1.90% |
| 01 Nov 2024 | 81.55 | 81.00 | 84.50 | 80.15 | 12006 | 0.68% |
| 31 Oct 2024 | 81.00 | 81.75 | 81.75 | 80.20 | 61815 | -0.06% |
| 30 Oct 2024 | 81.05 | 80.50 | 81.20 | 80.50 | 250792 | 1.00% |
| 29 Oct 2024 | 80.25 | 79.50 | 80.30 | 77.10 | 108701 | 0.75% |
| 28 Oct 2024 | 79.65 | 79.35 | 79.90 | 79.35 | 98382 | 0.44% |
| 25 Oct 2024 | 79.30 | 80.10 | 80.10 | 78.10 | 47897 | -0.50% |
| 24 Oct 2024 | 79.70 | 79.90 | 79.90 | 79.05 | 120348 | -0.50% |
| 23 Oct 2024 | 80.10 | 79.65 | 80.55 | 79.65 | 338393 | 0.63% |
| 22 Oct 2024 | 79.60 | 80.15 | 80.15 | 79.30 | 47297 | -0.06% |
| 21 Oct 2024 | 79.65 | 79.45 | 79.65 | 77.10 | 113637 | 1.40% |
| 18 Oct 2024 | 78.55 | 78.45 | 78.90 | 78.45 | 7423 | 0.58% |
| 17 Oct 2024 | 78.10 | 77.95 | 78.15 | 77.75 | 98055 | 0.13% |
| 16 Oct 2024 | 78.00 | 77.90 | 78.65 | 77.45 | 143334 | 0.84% |
| 15 Oct 2024 | 77.35 | 76.75 | 77.35 | 76.75 | 112048 | -0.19% |
| 14 Oct 2024 | 77.50 | 77.70 | 77.70 | 77.00 | 55294 | 0.65% |
| 11 Oct 2024 | 77.00 | 76.60 | 77.10 | 76.60 | 29029 | 0.98% |
| 10 Oct 2024 | 76.25 | 76.30 | 76.35 | 75.50 | 3286 | -0.07% |
| 09 Oct 2024 | 76.30 | 76.80 | 77.00 | 76.00 | 104763 | -0.84% |
| 08 Oct 2024 | 76.95 | 77.00 | 77.10 | 76.30 | 62349 | -0.45% |
| 07 Oct 2024 | 77.30 | 77.75 | 78.00 | 76.70 | 76461 | -0.19% |
| 04 Oct 2024 | 77.45 | 77.00 | 77.90 | 77.00 | 85828 | 0.39% |
| 03 Oct 2024 | 77.15 | 80.90 | 80.90 | 76.00 | 213199 | 0.19% |
| 01 Oct 2024 | 77.00 | 77.25 | 78.30 | 76.50 | 71357 | -0.06% |
| 30 Sep 2024 | 77.05 | 77.00 | 77.25 | 76.00 | 107985 | 0.06% |
| 27 Sep 2024 | 77.00 | 77.45 | 78.30 | 75.00 | 100039 | -0.58% |
| 26 Sep 2024 | 77.45 | 77.00 | 77.55 | 76.65 | 108760 | 0.58% |
| 25 Sep 2024 | 77.00 | 76.50 | 77.70 | 75.30 | 64973 | 0.92% |
| 24 Sep 2024 | 76.30 | 76.00 | 76.30 | 75.90 | 3907 | 0.39% |
| 23 Sep 2024 | 76.00 | 75.75 | 76.15 | 75.65 | 73696 | 0.60% |
| 20 Sep 2024 | 75.55 | 75.40 | 75.55 | 74.90 | 93751 | 0.40% |
| 19 Sep 2024 | 75.25 | 74.45 | 75.30 | 73.90 | 185740 | 0.60% |
| 18 Sep 2024 | 74.80 | 74.70 | 74.90 | 74.55 | 3365 | -0.07% |
| 17 Sep 2024 | 74.85 | 75.35 | 75.35 | 74.50 | 60815 | -0.33% |
| 16 Sep 2024 | 75.10 | 74.50 | 75.70 | 74.50 | 52249 | 0.54% |
| 13 Sep 2024 | 74.70 | 74.85 | 74.85 | 73.80 | 15970 | 1.63% |
| 12 Sep 2024 | 73.50 | 73.60 | 73.60 | 72.85 | 15794 | -0.14% |
| 11 Sep 2024 | 73.60 | 74.50 | 74.50 | 73.00 | 90389 | 1.31% |
| 10 Sep 2024 | 72.65 | 72.65 | 73.30 | 72.50 | 2029 | -0.41% |
| 09 Sep 2024 | 72.95 | 72.95 | 73.00 | 72.40 | 21617 | -0.75% |
| 06 Sep 2024 | 73.50 | 73.40 | 73.50 | 73.00 | 62086 | 0.14% |
| 05 Sep 2024 | 73.40 | 72.80 | 73.40 | 72.80 | 1202 | 1.45% |
| 04 Sep 2024 | 72.35 | 73.25 | 73.25 | 72.35 | 2765 | -0.96% |
| 03 Sep 2024 | 73.05 | 73.15 | 73.20 | 72.60 | 1192 | -0.07% |
| 02 Sep 2024 | 73.10 | 73.15 | 73.20 | 72.60 | 138406 | -0.07% |
| 30 Aug 2024 | 73.15 | 73.60 | 73.60 | 72.90 | 3517 | -0.54% |
| 29 Aug 2024 | 73.55 | 73.35 | 73.65 | 73.10 | 41321 | 0.27% |
| 28 Aug 2024 | 73.35 | 73.55 | 73.80 | 72.90 | 50827 | 0.00% |
| 27 Aug 2024 | 73.35 | 73.25 | 73.45 | 73.00 | 2193 | -0.41% |
| 26 Aug 2024 | 73.65 | 73.00 | 73.65 | 72.60 | 28231 | 0.96% |
| 23 Aug 2024 | 72.95 | 72.85 | 73.00 | 72.60 | 9094 | -0.41% |
| 22 Aug 2024 | 73.25 | 73.25 | 73.25 | 72.00 | 51641 | 0.00% |
| 21 Aug 2024 | 73.25 | 73.80 | 73.80 | 72.90 | 78810 | -0.41% |
| 20 Aug 2024 | 73.55 | 73.20 | 73.55 | 72.60 | 91873 | 0.55% |
| 19 Aug 2024 | 73.15 | 73.40 | 73.40 | 72.25 | 39712 | 1.46% |
| 16 Aug 2024 | 72.10 | 71.90 | 72.20 | 71.10 | 51233 | 0.28% |
| 14 Aug 2024 | 71.90 | 72.25 | 72.25 | 71.50 | 3979 | -0.14% |
| 13 Aug 2024 | 72.00 | 72.25 | 72.25 | 71.50 | 29124 | 0.77% |
| 12 Aug 2024 | 71.45 | 70.55 | 71.55 | 70.50 | 14869 | 1.06% |
| 09 Aug 2024 | 70.70 | 71.05 | 71.20 | 70.60 | 2443 | 0.28% |
| 08 Aug 2024 | 70.50 | 70.60 | 70.65 | 70.00 | 104177 | -0.28% |
| 07 Aug 2024 | 70.70 | 70.95 | 70.95 | 70.55 | 103727 | 0.21% |
| 06 Aug 2024 | 70.55 | 71.35 | 71.35 | 70.40 | 1620 | -1.19% |
| 05 Aug 2024 | 71.40 | 71.75 | 72.70 | 70.55 | 101119 | -0.42% |
| 02 Aug 2024 | 71.70 | 71.35 | 72.00 | 71.35 | 939 | 0.49% |
| 01 Aug 2024 | 71.35 | 71.00 | 71.75 | 71.00 | 2564 | 0.49% |
| 31 Jul 2024 | 71.00 | 70.55 | 71.00 | 70.40 | 73137 | 0.57% |
| 30 Jul 2024 | 70.60 | 71.95 | 72.70 | 70.35 | 3804 | -1.26% |
| 29 Jul 2024 | 71.50 | 70.85 | 71.50 | 70.40 | 13749 | 0.92% |
| 26 Jul 2024 | 70.85 | 71.50 | 72.30 | 70.15 | 2217 | -0.14% |
| 25 Jul 2024 | 70.95 | 71.80 | 72.90 | 69.70 | 6522 | -1.25% |
| 24 Jul 2024 | 71.85 | 71.95 | 72.50 | 70.80 | 6293 | 0.42% |
| 23 Jul 2024 | 71.55 | 74.90 | 75.60 | 71.50 | 59530 | -3.77% |
| 22 Jul 2024 | 74.35 | 75.90 | 75.90 | 74.00 | 34464 | -1.91% |
| 19 Jul 2024 | 75.80 | 76.20 | 76.20 | 75.20 | 3639 | -0.52% |
| 18 Jul 2024 | 76.20 | 75.10 | 76.20 | 75.10 | 48357 | 1.40% |
| 16 Jul 2024 | 75.15 | 75.35 | 75.50 | 75.00 | 1929 | -0.27% |
| 15 Jul 2024 | 75.35 | 75.05 | 75.50 | 74.90 | 6036 | 0.47% |
| 12 Jul 2024 | 75.00 | 74.65 | 75.00 | 74.60 | 27542 | 0.47% |
| 11 Jul 2024 | 74.65 | 74.65 | 74.70 | 74.35 | 407 | -0.07% |
| 10 Jul 2024 | 74.70 | 74.05 | 74.70 | 74.00 | 54069 | 0.27% |
| 09 Jul 2024 | 74.50 | 74.65 | 74.80 | 74.00 | 4421 | -0.13% |
| 08 Jul 2024 | 74.60 | 74.60 | 74.65 | 74.40 | 42072 | 0.13% |
| 05 Jul 2024 | 74.50 | 74.15 | 74.60 | 74.00 | 57744 | 0.27% |
| 04 Jul 2024 | 74.30 | 73.95 | 74.35 | 73.80 | 75875 | 0.54% |
| 03 Jul 2024 | 73.90 | 73.65 | 73.90 | 73.40 | 430 | 0.34% |
| 02 Jul 2024 | 73.65 | 73.35 | 73.65 | 73.10 | 370 | 0.89% |
| 01 Jul 2024 | 73.00 | 74.80 | 74.80 | 73.00 | 23472 | -0.61% |
| 28 Jun 2024 | 73.45 | 73.25 | 73.50 | 72.80 | 36570 | 0.48% |
| 27 Jun 2024 | 73.10 | 73.10 | 73.10 | 72.70 | 6507 | -0.27% |
| 26 Jun 2024 | 73.30 | 73.40 | 73.40 | 73.05 | 27614 | -0.41% |
| 25 Jun 2024 | 73.60 | 73.35 | 73.60 | 73.15 | 10197 | 0.20% |
| 24 Jun 2024 | 73.45 | 73.90 | 74.40 | 73.30 | 61465 | -0.74% |
| 21 Jun 2024 | 74.00 | 73.90 | 74.50 | 73.90 | 2943 | 0.20% |
| 20 Jun 2024 | 73.85 | 73.65 | 73.90 | 73.65 | 41322 | 0.54% |
| 19 Jun 2024 | 73.45 | 73.45 | 73.45 | 72.90 | 263 | 0.41% |
| 18 Jun 2024 | 73.15 | 73.35 | 74.55 | 72.70 | 1161 | -0.27% |
| 14 Jun 2024 | 73.35 | 73.20 | 73.40 | 72.90 | 51272 | 0.00% |
| 13 Jun 2024 | 73.35 | 73.75 | 73.75 | 72.90 | 172 | 0.07% |
| 12 Jun 2024 | 73.30 | 73.05 | 73.40 | 73.00 | 573 | 0.34% |
| 11 Jun 2024 | 73.05 | 73.35 | 73.35 | 72.90 | 320 | 0.27% |
| 10 Jun 2024 | 72.85 | 73.65 | 73.65 | 72.50 | 12213 | -1.35% |
| 07 Jun 2024 | 73.85 | 74.65 | 74.80 | 73.80 | 44318 | -0.87% |
| 06 Jun 2024 | 74.50 | 74.15 | 74.50 | 74.10 | 2195 | 1.22% |
| 05 Jun 2024 | 73.60 | 73.75 | 73.75 | 73.50 | 170 | -0.20% |
| 04 Jun 2024 | 73.75 | 73.80 | 74.30 | 73.65 | 8236 | 0.55% |
| 03 Jun 2024 | 73.35 | 74.05 | 74.05 | 72.95 | 4048 | -1.01% |
| 31 May 2024 | 74.10 | 74.35 | 74.35 | 73.55 | 35350 | 0.41% |
| 30 May 2024 | 73.80 | 74.00 | 74.00 | 73.50 | 75217 | -0.40% |
| 29 May 2024 | 74.10 | 74.90 | 74.90 | 73.50 | 100000 | 0.20% |
| 28 May 2024 | 73.95 | 73.95 | 74.05 | 73.65 | 2510 | 0.07% |
| 27 May 2024 | 73.90 | 72.60 | 74.25 | 72.60 | 96569 | 0.27% |
| 24 May 2024 | 73.70 | 74.00 | 74.05 | 73.10 | 95306 | -1.07% |
| 23 May 2024 | 74.50 | 75.40 | 75.40 | 74.20 | 2200 | -1.84% |
| 22 May 2024 | 75.90 | 76.20 | 76.20 | 75.45 | 105950 | 0.20% |
| 21 May 2024 | 75.75 | 76.00 | 76.00 | 74.10 | 1624 | -0.33% |
| 18 May 2024 | 76.00 | 76.40 | 76.85 | 71.20 | 456 | 2.01% |
| 17 May 2024 | 74.50 | 75.70 | 75.70 | 74.45 | 14298 | -1.00% |
| 16 May 2024 | 75.25 | 75.60 | 76.85 | 74.70 | 17856 | 0.53% |
| 15 May 2024 | 74.85 | 74.60 | 74.90 | 73.90 | 20431 | 1.77% |
| 14 May 2024 | 73.55 | 74.60 | 74.60 | 73.55 | 17703 | -0.61% |
| 13 May 2024 | 74.00 | 72.30 | 74.35 | 72.30 | 84196 | -0.20% |
| 10 May 2024 | 74.15 | 73.85 | 74.70 | 73.80 | 109510 | 1.30% |
| 09 May 2024 | 73.20 | 72.70 | 73.30 | 72.70 | 7068 | 0.69% |
| 08 May 2024 | 72.70 | 73.35 | 73.35 | 72.70 | 41560 | -0.82% |
| 07 May 2024 | 73.30 | 74.20 | 74.20 | 73.10 | 61347 | -0.14% |
| 06 May 2024 | 73.40 | 74.00 | 74.00 | 72.65 | 68646 | 0.41% |
| 03 May 2024 | 73.10 | 73.75 | 73.75 | 72.50 | 13221 | -0.88% |
| 02 May 2024 | 73.75 | 73.80 | 73.80 | 73.45 | 1621 | 0.68% |
| 30 Apr 2024 | 73.25 | 74.15 | 74.15 | 73.20 | 75349 | -1.01% |
| 29 Apr 2024 | 74.00 | 73.50 | 74.00 | 73.45 | 1125 | 0.68% |
| 26 Apr 2024 | 73.50 | 73.85 | 74.00 | 73.00 | 10000 | -0.47% |
| 25 Apr 2024 | 73.85 | 73.20 | 74.25 | 73.00 | 631 | 1.10% |
| 24 Apr 2024 | 73.05 | 75.30 | 75.30 | 73.05 | 586 | -0.07% |
| 23 Apr 2024 | 73.10 | 73.95 | 74.00 | 72.90 | 83021 | -1.55% |
| 22 Apr 2024 | 74.25 | 75.00 | 75.90 | 74.25 | 2331 | -0.87% |
| 19 Apr 2024 | 74.90 | 73.45 | 75.40 | 73.45 | 3398 | -0.07% |
| 18 Apr 2024 | 74.95 | 74.65 | 75.00 | 74.65 | 1781 | 0.74% |
| 16 Apr 2024 | 74.40 | 74.30 | 75.20 | 74.30 | 151803 | 0.40% |
| 15 Apr 2024 | 74.10 | 74.75 | 75.15 | 73.75 | 79535 | -0.87% |
| 12 Apr 2024 | 74.75 | 73.30 | 74.80 | 73.00 | 7042 | 2.26% |
| 10 Apr 2024 | 73.10 | 73.05 | 73.40 | 73.05 | 48590 | 0.07% |
| 09 Apr 2024 | 73.05 | 72.85 | 73.25 | 72.85 | 83658 | 1.04% |
| 08 Apr 2024 | 72.30 | 71.95 | 72.85 | 71.95 | 754900 | 1.33% |
| 05 Apr 2024 | 71.35 | 71.10 | 71.45 | 71.05 | 347 | 0.49% |
| 04 Apr 2024 | 71.00 | 71.30 | 71.70 | 70.95 | 601530 | 0.50% |
| 03 Apr 2024 | 70.65 | 70.85 | 71.40 | 70.65 | 234397 | 0.21% |
| 02 Apr 2024 | 70.50 | 71.65 | 71.65 | 69.90 | 3731 | -0.35% |
| 01 Apr 2024 | 70.75 | 68.65 | 70.80 | 68.65 | 3450 | 3.06% |
| 28 Mar 2024 | 68.65 | 68.55 | 68.65 | 68.25 | 41013 | 1.25% |
| 27 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 9 | 0.00% |
| 26 Mar 2024 | 67.80 | 67.80 | 67.85 | 67.65 | 169 | -0.07% |
| 22 Mar 2024 | 67.85 | 68.15 | 68.20 | 67.60 | 42143 | -0.73% |
| 21 Mar 2024 | 68.35 | 67.90 | 68.80 | 67.90 | 26378 | 1.26% |
| 20 Mar 2024 | 67.50 | 67.90 | 67.90 | 67.10 | 319 | 0.67% |
| 19 Mar 2024 | 67.05 | 67.45 | 67.45 | 67.05 | 204 | -0.22% |
| 18 Mar 2024 | 67.20 | 67.55 | 67.55 | 66.85 | 19145 | -0.30% |
| 15 Mar 2024 | 67.40 | 67.60 | 67.80 | 67.00 | 20530 | -0.07% |
| 14 Mar 2024 | 67.45 | 67.20 | 67.70 | 67.10 | 762 | 0.52% |
| 13 Mar 2024 | 67.10 | 67.40 | 67.40 | 66.50 | 9528 | -0.45% |
| 12 Mar 2024 | 67.40 | 68.45 | 68.45 | 66.25 | 1476 | -0.30% |
| 11 Mar 2024 | 67.60 | 67.20 | 67.60 | 67.20 | 1591 | 1.50% |
| 07 Mar 2024 | 66.60 | 66.20 | 67.00 | 66.20 | 27475 | 0.91% |
| 06 Mar 2024 | 66.00 | 66.00 | 66.60 | 65.40 | 10130 | 0.15% |
| 05 Mar 2024 | 65.90 | 65.00 | 65.95 | 64.80 | 4019 | 1.46% |
| 04 Mar 2024 | 64.95 | 64.95 | 65.20 | 64.75 | 10102 | 0.39% |
| 02 Mar 2024 | 64.70 | 65.00 | 65.25 | 64.40 | 647 | 1.17% |
| 01 Mar 2024 | 63.95 | 64.00 | 64.15 | 63.95 | 22 | 0.39% |
| 29 Feb 2024 | 63.70 | 63.95 | 64.05 | 63.70 | 122444 | -0.23% |
| 28 Feb 2024 | 63.85 | 64.00 | 64.15 | 63.70 | 13080 | 0.24% |
| 27 Feb 2024 | 63.70 | 63.95 | 64.05 | 63.60 | 1081 | -0.39% |
| 26 Feb 2024 | 63.95 | 63.60 | 64.00 | 63.60 | 342 | 0.71% |
| 23 Feb 2024 | 63.50 | 63.80 | 63.80 | 63.45 | 499 | -0.24% |
| 22 Feb 2024 | 63.65 | 63.95 | 64.00 | 63.65 | 739 | -0.47% |
| 21 Feb 2024 | 63.95 | 64.00 | 64.00 | 63.65 | 39320 | 0.24% |
| 20 Feb 2024 | 63.80 | 63.85 | 63.85 | 63.40 | 5743 | -0.08% |
| 19 Feb 2024 | 63.85 | 63.40 | 63.90 | 63.20 | 3781 | 1.11% |
| 16 Feb 2024 | 63.15 | 64.15 | 64.15 | 62.80 | 391 | -0.08% |
| 15 Feb 2024 | 63.20 | 63.00 | 63.40 | 62.85 | 956 | 0.48% |
| 14 Feb 2024 | 62.90 | 64.15 | 64.15 | 62.85 | 16052 | -1.41% |
| 13 Feb 2024 | 63.80 | 64.10 | 64.20 | 62.00 | 70089 | -0.47% |
| 12 Feb 2024 | 64.10 | 64.90 | 64.90 | 63.80 | 507 | -0.08% |
| 09 Feb 2024 | 64.15 | 64.00 | 64.40 | 64.00 | 398 | 0.23% |
| 08 Feb 2024 | 64.00 | 64.35 | 64.35 | 64.00 | 1593 | -0.54% |
| 07 Feb 2024 | 64.35 | 63.95 | 64.35 | 63.90 | 2030 | 0.63% |
| 06 Feb 2024 | 63.95 | 64.90 | 64.90 | 63.40 | 31783 | -0.08% |
| 05 Feb 2024 | 64.00 | 65.35 | 65.35 | 62.00 | 10487 | -1.23% |
| 02 Feb 2024 | 64.80 | 64.80 | 65.40 | 64.40 | 62372 | 15.30% |
| 01 Feb 2024 | 56.20 | 64.45 | 65.00 | 53.10 | 624 | -12.80% |
| 31 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.05 | 5755 | 0.00% |
| 30 Jan 2024 | 64.45 | 64.35 | 64.50 | 64.05 | 93143 | 0.62% |
| 29 Jan 2024 | 64.05 | 64.90 | 64.90 | 63.40 | 2441 | -0.16% |
| 25 Jan 2024 | 64.15 | 64.25 | 64.25 | 63.55 | 1201 | -0.23% |
| 24 Jan 2024 | 64.30 | 63.80 | 64.30 | 62.20 | 9945 | 0.78% |
| 23 Jan 2024 | 63.80 | 64.20 | 64.25 | 63.80 | 138 | -0.55% |
| 20 Jan 2024 | 64.15 | 64.15 | 64.15 | 63.70 | 131 | 0.00% |
| 19 Jan 2024 | 64.15 | 63.95 | 64.15 | 63.65 | 20094 | 0.63% |
| 18 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.70 | 24 | -0.31% |
| 17 Jan 2024 | 63.95 | 64.05 | 64.05 | 63.90 | 381 | -0.62% |
| 16 Jan 2024 | 64.35 | 64.40 | 64.40 | 64.00 | 23346 | -0.08% |
| 15 Jan 2024 | 64.40 | 64.05 | 64.50 | 64.05 | 2615 | 0.39% |
| 12 Jan 2024 | 64.15 | 64.05 | 64.15 | 64.00 | 29814 | 0.16% |
| 11 Jan 2024 | 64.05 | 66.15 | 66.15 | 63.80 | 687 | -0.23% |
| 10 Jan 2024 | 64.20 | 64.10 | 64.20 | 63.70 | 36504 | 0.08% |
| 09 Jan 2024 | 64.15 | 64.15 | 64.20 | 63.80 | 8196 | 0.00% |
| 08 Jan 2024 | 64.15 | 64.15 | 64.15 | 63.80 | 341 | 0.00% |
| 05 Jan 2024 | 64.15 | 64.50 | 65.40 | 63.80 | 39618 | -0.54% |
| 04 Jan 2024 | 64.50 | 64.95 | 65.35 | 64.25 | 801 | -0.54% |
| 03 Jan 2024 | 64.85 | 65.35 | 65.45 | 64.55 | 3561 | -0.54% |
| 02 Jan 2024 | 65.20 | 65.15 | 65.35 | 64.65 | 789 | 0.62% |
| 01 Jan 2024 | 64.80 | 65.15 | 65.55 | 62.25 | 212 | -0.31% |
| 29 Dec 2023 | 65.00 | 65.65 | 65.65 | 64.20 | 10911 | -0.38% |
| 28 Dec 2023 | 65.25 | 64.80 | 65.45 | 64.80 | 1203 | 0.93% |
| 27 Dec 2023 | 64.65 | 64.85 | 65.20 | 64.55 | 236 | -0.23% |
| 26 Dec 2023 | 64.80 | 64.45 | 64.80 | 64.40 | 7045 | 0.54% |
| 22 Dec 2023 | 64.45 | 64.00 | 64.45 | 64.00 | 69897 | 1.02% |
| 21 Dec 2023 | 63.80 | 63.60 | 64.35 | 63.60 | 20799 | -0.70% |
| 20 Dec 2023 | 64.25 | 62.30 | 64.25 | 62.30 | 32131 | 0.55% |
| 19 Dec 2023 | 63.90 | 63.65 | 63.95 | 63.50 | 317 | 0.47% |
| 18 Dec 2023 | 63.60 | 63.00 | 64.75 | 63.00 | 3152 | -0.86% |
| 15 Dec 2023 | 64.15 | 64.05 | 64.60 | 63.20 | 97137 | 0.23% |
| 14 Dec 2023 | 64.00 | 65.55 | 65.55 | 63.70 | 854 | 1.83% |
| 13 Dec 2023 | 62.85 | 64.55 | 64.55 | 62.85 | 310 | -0.32% |
| 12 Dec 2023 | 63.05 | 64.55 | 64.55 | 62.80 | 3491 | -0.63% |
| 11 Dec 2023 | 63.45 | 64.50 | 65.00 | 63.00 | 864 | -0.70% |
| 08 Dec 2023 | 63.90 | 64.20 | 65.00 | 63.50 | 772 | -0.47% |
| 07 Dec 2023 | 64.20 | 63.95 | 64.20 | 63.95 | 209 | 0.55% |
| 06 Dec 2023 | 63.85 | 64.45 | 64.45 | 63.85 | 753 | -0.78% |
| 05 Dec 2023 | 64.35 | 65.30 | 66.00 | 63.60 | 34483 | -1.38% |
| 04 Dec 2023 | 65.25 | 66.25 | 66.25 | 63.00 | 34172 | 1.08% |
| 01 Dec 2023 | 64.55 | 64.55 | 64.60 | 63.25 | 50919 | -0.08% |
| 30 Nov 2023 | 64.60 | 63.25 | 65.55 | 63.25 | 1366820 | 0.08% |
| 29 Nov 2023 | 64.55 | 61.00 | 66.50 | 61.00 | 1574718 | 6.87% |
| 28 Nov 2023 | 60.40 | 64.00 | 64.25 | 60.15 | 1100231 | -3.82% |
| 24 Nov 2023 | 62.80 | 64.35 | 64.35 | 62.80 | 18688 | -0.63% |
| 23 Nov 2023 | 63.20 | 64.35 | 64.35 | 62.35 | 484236 | 0.72% |
| 22 Nov 2023 | 62.75 | 63.05 | 65.00 | 61.55 | 475708 | -0.55% |
| 21 Nov 2023 | 63.10 | 64.05 | 64.50 | 62.65 | 540879 | 0.32% |
| 20 Nov 2023 | 62.90 | 64.55 | 64.55 | 62.55 | 2666 | -0.55% |
| 17 Nov 2023 | 63.25 | 63.95 | 64.05 | 62.55 | 104247 | 1.52% |
| 16 Nov 2023 | 62.30 | 65.25 | 65.25 | 61.90 | 887617 | -2.12% |
| 15 Nov 2023 | 63.65 | 65.20 | 65.20 | 61.40 | 3712 | 0.16% |
| 13 Nov 2023 | 63.55 | 71.75 | 74.20 | 61.80 | 10002 | -9.15% |
| 12 Nov 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 101 | 7.62% |
