GANDHAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 124.60 | 125.22 | 126.68 | 123.57 | 128343 | -0.50% |
| 04 Dec 2025 | 125.22 | 127.80 | 128.29 | 124.42 | 164441 | -2.02% |
| 03 Dec 2025 | 127.80 | 129.00 | 130.00 | 127.25 | 81591 | -0.93% |
| 02 Dec 2025 | 129.00 | 130.05 | 130.14 | 128.52 | 119678 | -0.76% |
| 01 Dec 2025 | 129.99 | 131.50 | 131.99 | 129.80 | 113471 | -0.58% |
| 28 Nov 2025 | 130.75 | 131.45 | 131.45 | 130.30 | 101446 | -0.02% |
| 27 Nov 2025 | 130.78 | 132.70 | 132.80 | 129.22 | 151192 | -0.46% |
| 26 Nov 2025 | 131.39 | 131.50 | 133.29 | 131.00 | 109335 | 0.23% |
| 25 Nov 2025 | 131.09 | 132.51 | 133.44 | 130.30 | 142529 | -1.07% |
| 24 Nov 2025 | 132.51 | 134.99 | 135.25 | 132.22 | 117231 | -1.77% |
| 21 Nov 2025 | 134.90 | 137.65 | 138.01 | 134.46 | 132821 | -2.00% |
| 20 Nov 2025 | 137.65 | 139.70 | 139.70 | 136.96 | 146290 | -0.68% |
| 19 Nov 2025 | 138.59 | 141.00 | 142.80 | 137.99 | 146594 | -1.92% |
| 18 Nov 2025 | 141.30 | 145.89 | 145.89 | 140.95 | 90778 | -1.85% |
| 17 Nov 2025 | 143.96 | 146.02 | 147.38 | 143.20 | 163847 | -0.74% |
| 14 Nov 2025 | 145.03 | 147.50 | 147.78 | 143.00 | 185987 | -2.30% |
| 13 Nov 2025 | 148.44 | 147.80 | 155.00 | 146.10 | 2063881 | 4.95% |
| 12 Nov 2025 | 141.44 | 136.00 | 142.90 | 135.45 | 410113 | 4.56% |
| 11 Nov 2025 | 135.27 | 131.00 | 136.00 | 128.50 | 171571 | 4.26% |
| 10 Nov 2025 | 129.74 | 131.64 | 132.26 | 129.07 | 91585 | -1.44% |
| 07 Nov 2025 | 131.64 | 132.55 | 133.98 | 130.50 | 77044 | -0.69% |
| 06 Nov 2025 | 132.55 | 132.60 | 134.09 | 131.51 | 93506 | -0.73% |
| 04 Nov 2025 | 133.53 | 133.83 | 134.33 | 132.75 | 103639 | -0.22% |
| 03 Nov 2025 | 133.82 | 134.70 | 134.80 | 133.00 | 78818 | 0.02% |
| 31 Oct 2025 | 133.79 | 135.80 | 135.98 | 133.50 | 132052 | -1.25% |
| 30 Oct 2025 | 135.48 | 136.00 | 137.99 | 134.87 | 141634 | -0.70% |
| 29 Oct 2025 | 136.43 | 136.57 | 137.50 | 134.90 | 128052 | 0.38% |
| 28 Oct 2025 | 135.92 | 138.89 | 138.89 | 135.50 | 70648 | -0.67% |
| 27 Oct 2025 | 136.83 | 137.03 | 138.20 | 136.51 | 139343 | -0.12% |
| 24 Oct 2025 | 137.00 | 138.90 | 138.90 | 135.81 | 60599 | -0.46% |
| 23 Oct 2025 | 137.63 | 138.99 | 138.99 | 137.00 | 138905 | -0.33% |
| 21 Oct 2025 | 138.09 | 137.79 | 139.95 | 137.50 | 39246 | 0.89% |
| 20 Oct 2025 | 136.87 | 135.67 | 137.40 | 135.67 | 59470 | 0.88% |
| 17 Oct 2025 | 135.67 | 137.70 | 137.70 | 135.06 | 109833 | 0.07% |
| 16 Oct 2025 | 135.57 | 138.76 | 138.76 | 135.00 | 81054 | -1.18% |
| 15 Oct 2025 | 137.19 | 135.32 | 137.97 | 134.51 | 93133 | 0.85% |
| 14 Oct 2025 | 136.03 | 136.88 | 138.87 | 135.35 | 70916 | -0.62% |
| 13 Oct 2025 | 136.88 | 139.45 | 140.84 | 135.50 | 89461 | -1.65% |
| 10 Oct 2025 | 139.17 | 138.90 | 141.89 | 138.90 | 81029 | 0.32% |
| 09 Oct 2025 | 138.73 | 140.00 | 140.63 | 138.31 | 108840 | -0.86% |
| 08 Oct 2025 | 139.93 | 140.15 | 143.64 | 139.28 | 91472 | 0.34% |
| 07 Oct 2025 | 139.45 | 141.80 | 143.70 | 138.83 | 131911 | -1.62% |
| 06 Oct 2025 | 141.74 | 144.00 | 147.35 | 140.45 | 233251 | -0.54% |
| 03 Oct 2025 | 142.51 | 144.05 | 144.60 | 140.75 | 57995 | 0.42% |
| 01 Oct 2025 | 141.91 | 141.61 | 143.39 | 140.50 | 76701 | -0.80% |
| 30 Sep 2025 | 143.05 | 142.80 | 145.00 | 140.05 | 67337 | 0.93% |
| 29 Sep 2025 | 141.73 | 140.93 | 146.85 | 140.00 | 169876 | 1.06% |
| 26 Sep 2025 | 140.24 | 142.42 | 143.50 | 140.01 | 74000 | -1.53% |
| 25 Sep 2025 | 142.42 | 144.90 | 145.06 | 142.01 | 72456 | -1.23% |
| 24 Sep 2025 | 144.20 | 145.98 | 146.00 | 143.50 | 70979 | -0.54% |
| 23 Sep 2025 | 144.98 | 147.40 | 147.40 | 144.75 | 92912 | -0.78% |
| 22 Sep 2025 | 146.12 | 147.99 | 148.92 | 145.50 | 99220 | -0.76% |
| 19 Sep 2025 | 147.24 | 149.50 | 150.29 | 146.78 | 187949 | -1.39% |
| 18 Sep 2025 | 149.31 | 149.51 | 151.53 | 148.31 | 105614 | -0.15% |
| 17 Sep 2025 | 149.53 | 148.26 | 152.00 | 148.26 | 97497 | 0.54% |
| 16 Sep 2025 | 148.72 | 145.60 | 150.99 | 145.60 | 151231 | 1.25% |
| 15 Sep 2025 | 146.89 | 144.25 | 147.71 | 144.25 | 67455 | 1.18% |
| 12 Sep 2025 | 145.18 | 146.00 | 147.90 | 145.00 | 70509 | -0.32% |
| 11 Sep 2025 | 145.64 | 145.70 | 148.00 | 144.99 | 92656 | 0.77% |
| 10 Sep 2025 | 144.52 | 146.01 | 148.69 | 144.00 | 178057 | -1.22% |
| 09 Sep 2025 | 146.31 | 147.21 | 149.54 | 145.41 | 217743 | -1.10% |
| 08 Sep 2025 | 147.94 | 150.50 | 151.55 | 147.06 | 48790 | -0.92% |
| 05 Sep 2025 | 149.31 | 150.00 | 150.11 | 148.01 | 72941 | 0.28% |
| 04 Sep 2025 | 148.89 | 149.00 | 149.56 | 147.61 | 43959 | 0.79% |
| 03 Sep 2025 | 147.72 | 146.25 | 148.49 | 146.25 | 80675 | 0.60% |
| 02 Sep 2025 | 146.84 | 147.50 | 149.59 | 145.61 | 83169 | 0.84% |
| 01 Sep 2025 | 145.61 | 147.00 | 148.00 | 144.65 | 153746 | -0.37% |
| 29 Aug 2025 | 146.15 | 148.00 | 150.79 | 145.90 | 65011 | -1.13% |
| 28 Aug 2025 | 147.82 | 151.00 | 151.00 | 146.30 | 123521 | -0.79% |
| 26 Aug 2025 | 149.00 | 152.38 | 152.84 | 148.05 | 78620 | -1.62% |
| 25 Aug 2025 | 151.45 | 150.41 | 156.00 | 150.01 | 227016 | 0.72% |
| 22 Aug 2025 | 150.36 | 153.10 | 153.68 | 150.00 | 52324 | -1.67% |
| 21 Aug 2025 | 152.92 | 151.46 | 154.58 | 151.46 | 123406 | 0.96% |
| 20 Aug 2025 | 151.46 | 151.90 | 152.50 | 150.43 | 89671 | 0.23% |
| 19 Aug 2025 | 151.11 | 150.00 | 152.13 | 149.07 | 76053 | 1.38% |
| 18 Aug 2025 | 149.06 | 154.50 | 154.50 | 148.02 | 101139 | -0.94% |
| 14 Aug 2025 | 150.48 | 151.00 | 152.94 | 150.00 | 88385 | -0.49% |
| 13 Aug 2025 | 151.22 | 151.00 | 152.00 | 150.03 | 87965 | 0.61% |
| 12 Aug 2025 | 150.31 | 151.00 | 152.34 | 149.02 | 94009 | 0.20% |
| 11 Aug 2025 | 150.01 | 152.46 | 153.45 | 146.73 | 158094 | -1.61% |
| 08 Aug 2025 | 152.46 | 159.50 | 171.00 | 150.00 | 1481930 | -4.58% |
| 07 Aug 2025 | 159.78 | 161.70 | 161.70 | 158.00 | 119962 | -1.64% |
| 06 Aug 2025 | 162.44 | 160.70 | 164.39 | 159.24 | 145760 | 1.58% |
| 05 Aug 2025 | 159.91 | 163.03 | 163.66 | 159.60 | 232893 | -1.91% |
| 04 Aug 2025 | 163.03 | 161.11 | 163.95 | 159.57 | 93063 | 0.41% |
| 01 Aug 2025 | 162.37 | 165.25 | 166.00 | 159.95 | 149107 | -0.77% |
| 31 Jul 2025 | 163.63 | 167.00 | 167.00 | 162.00 | 209394 | -2.16% |
| 30 Jul 2025 | 167.24 | 167.80 | 168.90 | 165.48 | 106559 | 0.87% |
| 29 Jul 2025 | 165.80 | 165.08 | 166.90 | 162.90 | 151426 | 0.44% |
| 28 Jul 2025 | 165.08 | 167.44 | 168.95 | 163.68 | 168915 | -1.41% |
| 25 Jul 2025 | 167.44 | 167.40 | 169.25 | 165.00 | 146946 | -0.47% |
| 24 Jul 2025 | 168.23 | 169.90 | 169.90 | 167.40 | 81961 | -0.15% |
| 23 Jul 2025 | 168.48 | 168.65 | 169.58 | 166.59 | 94159 | -0.10% |
| 22 Jul 2025 | 168.65 | 170.40 | 170.79 | 167.60 | 102271 | 0.19% |
| 21 Jul 2025 | 168.33 | 170.00 | 171.10 | 167.40 | 123694 | -0.34% |
| 18 Jul 2025 | 168.90 | 171.40 | 171.42 | 168.23 | 96055 | -0.66% |
| 17 Jul 2025 | 170.03 | 171.32 | 171.89 | 168.48 | 158515 | -0.75% |
| 16 Jul 2025 | 171.32 | 168.71 | 173.24 | 168.71 | 143139 | 0.76% |
| 15 Jul 2025 | 170.03 | 171.75 | 172.32 | 169.05 | 68724 | -0.09% |
| 14 Jul 2025 | 170.18 | 170.00 | 171.00 | 167.55 | 117838 | 0.37% |
| 11 Jul 2025 | 169.56 | 170.90 | 171.68 | 167.12 | 117236 | -0.12% |
| 10 Jul 2025 | 169.77 | 171.55 | 171.55 | 168.05 | 67886 | 0.46% |
| 09 Jul 2025 | 169.00 | 172.30 | 172.30 | 167.96 | 114422 | -0.93% |
| 08 Jul 2025 | 170.59 | 173.57 | 173.82 | 169.16 | 96647 | -0.57% |
| 07 Jul 2025 | 171.57 | 177.00 | 177.00 | 171.05 | 97956 | -1.75% |
| 04 Jul 2025 | 174.63 | 172.00 | 175.72 | 170.60 | 115678 | 1.95% |
| 03 Jul 2025 | 171.29 | 173.47 | 174.22 | 170.89 | 83666 | -1.26% |
| 02 Jul 2025 | 173.47 | 178.45 | 178.45 | 172.55 | 101252 | -1.78% |
| 01 Jul 2025 | 176.62 | 176.00 | 178.50 | 175.00 | 171730 | 0.98% |
| 30 Jun 2025 | 174.90 | 175.51 | 176.43 | 174.16 | 67094 | 0.41% |
| 27 Jun 2025 | 174.19 | 175.25 | 175.45 | 173.03 | 68299 | 0.47% |
| 26 Jun 2025 | 173.38 | 173.71 | 175.45 | 172.05 | 75683 | -0.19% |
| 25 Jun 2025 | 173.71 | 173.97 | 177.70 | 172.41 | 168977 | 1.01% |
| 24 Jun 2025 | 171.97 | 168.80 | 174.67 | 168.80 | 335630 | 3.09% |
| 23 Jun 2025 | 166.81 | 167.01 | 169.39 | 166.51 | 126623 | -2.08% |
| 20 Jun 2025 | 170.35 | 168.50 | 170.91 | 167.24 | 93105 | 0.47% |
| 19 Jun 2025 | 169.56 | 174.02 | 176.99 | 168.51 | 261249 | -2.30% |
| 18 Jun 2025 | 173.55 | 171.20 | 174.85 | 170.08 | 156274 | 0.99% |
| 17 Jun 2025 | 171.85 | 172.65 | 175.00 | 170.50 | 211138 | -0.28% |
| 16 Jun 2025 | 172.33 | 174.19 | 175.32 | 168.00 | 211253 | 0.30% |
| 13 Jun 2025 | 171.82 | 172.00 | 174.25 | 168.15 | 231318 | -0.92% |
| 12 Jun 2025 | 173.42 | 177.79 | 177.79 | 172.22 | 161302 | -1.09% |
| 11 Jun 2025 | 175.33 | 175.10 | 177.93 | 173.55 | 201480 | 0.63% |
| 10 Jun 2025 | 174.23 | 177.00 | 178.50 | 173.80 | 161634 | -1.16% |
| 09 Jun 2025 | 176.28 | 177.49 | 178.80 | 175.30 | 187400 | -0.68% |
| 06 Jun 2025 | 177.49 | 174.65 | 180.24 | 174.65 | 351467 | 1.90% |
| 05 Jun 2025 | 174.18 | 180.00 | 182.43 | 173.61 | 318825 | -3.22% |
| 04 Jun 2025 | 179.98 | 183.80 | 184.42 | 178.71 | 411805 | -1.55% |
| 03 Jun 2025 | 182.82 | 177.52 | 183.40 | 177.52 | 427528 | 2.45% |
| 02 Jun 2025 | 178.44 | 179.00 | 181.33 | 176.50 | 357140 | -0.37% |
| 30 May 2025 | 179.10 | 172.36 | 180.35 | 171.31 | 850705 | 3.91% |
| 29 May 2025 | 172.36 | 167.80 | 173.70 | 165.65 | 961661 | 3.73% |
| 28 May 2025 | 166.17 | 164.75 | 167.75 | 164.11 | 315191 | 0.87% |
| 27 May 2025 | 164.74 | 163.50 | 166.90 | 162.61 | 152537 | 0.27% |
| 26 May 2025 | 164.29 | 164.42 | 167.51 | 162.32 | 480167 | -0.08% |
| 23 May 2025 | 164.42 | 163.50 | 165.39 | 155.56 | 838265 | -0.25% |
| 22 May 2025 | 164.83 | 164.50 | 166.79 | 161.88 | 430210 | 0.37% |
| 21 May 2025 | 164.23 | 164.24 | 166.95 | 162.52 | 279555 | -0.01% |
| 20 May 2025 | 164.24 | 165.74 | 167.57 | 163.55 | 314655 | -0.86% |
| 19 May 2025 | 165.66 | 158.04 | 168.00 | 158.04 | 571181 | 4.82% |
| 16 May 2025 | 158.04 | 158.00 | 159.95 | 156.50 | 129832 | 1.06% |
| 15 May 2025 | 156.39 | 154.00 | 158.19 | 152.31 | 290161 | 2.75% |
| 14 May 2025 | 152.20 | 153.05 | 153.05 | 150.90 | 78631 | 0.92% |
| 13 May 2025 | 150.81 | 148.25 | 155.00 | 147.31 | 174247 | 1.03% |
| 12 May 2025 | 149.27 | 146.00 | 151.00 | 146.00 | 241424 | 5.45% |
| 09 May 2025 | 141.55 | 136.10 | 142.95 | 136.10 | 85653 | 0.74% |
| 08 May 2025 | 140.51 | 142.67 | 145.10 | 140.05 | 113120 | -1.51% |
| 07 May 2025 | 142.67 | 138.31 | 143.99 | 138.31 | 104190 | -0.10% |
| 06 May 2025 | 142.81 | 146.00 | 147.17 | 141.97 | 133085 | -1.77% |
| 05 May 2025 | 145.39 | 145.49 | 146.69 | 144.61 | 90277 | 0.13% |
| 02 May 2025 | 145.20 | 154.28 | 154.28 | 144.41 | 171382 | -0.13% |
| 30 Apr 2025 | 145.39 | 149.45 | 149.45 | 143.33 | 132049 | -2.72% |
| 29 Apr 2025 | 149.45 | 149.95 | 152.59 | 146.60 | 115879 | 0.30% |
| 28 Apr 2025 | 149.01 | 150.00 | 152.01 | 147.41 | 162937 | -2.21% |
| 25 Apr 2025 | 152.38 | 156.61 | 156.78 | 148.31 | 219202 | -2.50% |
| 24 Apr 2025 | 156.29 | 159.21 | 160.39 | 155.90 | 145827 | -2.15% |
| 23 Apr 2025 | 159.73 | 160.05 | 162.71 | 154.21 | 317808 | 0.66% |
| 22 Apr 2025 | 158.68 | 155.90 | 161.98 | 155.20 | 800233 | 4.75% |
| 21 Apr 2025 | 151.48 | 149.99 | 152.28 | 148.02 | 331063 | 1.97% |
| 17 Apr 2025 | 148.56 | 147.70 | 149.40 | 146.30 | 114434 | 0.58% |
| 16 Apr 2025 | 147.70 | 144.01 | 148.50 | 144.01 | 206258 | 3.02% |
| 15 Apr 2025 | 143.37 | 143.00 | 143.95 | 140.47 | 164138 | 2.88% |
| 11 Apr 2025 | 139.35 | 138.58 | 140.66 | 136.88 | 140897 | 2.27% |
| 09 Apr 2025 | 136.26 | 137.50 | 138.39 | 133.56 | 120979 | -0.90% |
| 08 Apr 2025 | 137.50 | 136.60 | 143.65 | 135.05 | 188678 | 0.77% |
| 07 Apr 2025 | 136.45 | 133.77 | 138.80 | 131.31 | 412728 | -6.61% |
| 04 Apr 2025 | 146.10 | 147.40 | 150.29 | 144.81 | 155131 | -0.98% |
| 03 Apr 2025 | 147.54 | 145.02 | 148.98 | 145.02 | 142170 | 0.90% |
| 02 Apr 2025 | 146.22 | 149.00 | 149.92 | 144.75 | 189094 | -2.02% |
| 01 Apr 2025 | 149.23 | 140.40 | 151.19 | 140.40 | 294108 | 5.48% |
| 28 Mar 2025 | 141.48 | 146.34 | 150.03 | 140.80 | 432433 | -3.25% |
| 27 Mar 2025 | 146.23 | 150.00 | 150.89 | 144.21 | 445671 | -2.55% |
| 26 Mar 2025 | 150.05 | 148.40 | 153.25 | 145.70 | 630879 | 1.90% |
| 25 Mar 2025 | 147.25 | 152.95 | 154.00 | 145.25 | 453850 | -2.19% |
| 24 Mar 2025 | 150.55 | 148.00 | 153.65 | 147.11 | 751247 | 4.96% |
| 21 Mar 2025 | 143.43 | 143.49 | 146.02 | 142.38 | 277876 | 0.79% |
| 20 Mar 2025 | 142.31 | 141.75 | 144.30 | 140.20 | 486395 | 1.66% |
| 19 Mar 2025 | 139.98 | 136.99 | 141.95 | 136.99 | 364289 | 2.79% |
| 18 Mar 2025 | 136.18 | 134.49 | 138.71 | 133.95 | 357591 | 1.38% |
| 17 Mar 2025 | 134.32 | 137.99 | 138.45 | 133.31 | 294100 | -1.49% |
| 13 Mar 2025 | 136.35 | 138.00 | 138.89 | 135.26 | 232407 | -0.43% |
| 12 Mar 2025 | 136.94 | 136.16 | 139.15 | 134.05 | 363950 | 0.30% |
| 11 Mar 2025 | 136.53 | 142.75 | 142.80 | 135.10 | 343587 | -3.53% |
| 10 Mar 2025 | 141.53 | 148.66 | 151.90 | 140.62 | 293234 | -4.96% |
| 07 Mar 2025 | 148.92 | 140.49 | 152.19 | 140.02 | 725812 | 7.25% |
| 06 Mar 2025 | 138.85 | 137.50 | 141.23 | 137.50 | 229908 | 1.75% |
| 05 Mar 2025 | 136.46 | 132.00 | 138.00 | 132.00 | 431538 | 2.46% |
| 04 Mar 2025 | 133.18 | 130.20 | 136.13 | 130.10 | 209750 | 1.34% |
| 03 Mar 2025 | 131.42 | 138.05 | 139.89 | 128.48 | 525280 | -4.64% |
| 28 Feb 2025 | 137.82 | 142.18 | 143.46 | 135.85 | 292632 | -3.98% |
| 27 Feb 2025 | 143.53 | 147.99 | 148.69 | 143.11 | 107216 | -2.47% |
| 25 Feb 2025 | 147.17 | 150.74 | 152.35 | 146.60 | 120320 | -2.15% |
| 24 Feb 2025 | 150.40 | 151.49 | 152.30 | 147.01 | 549896 | -1.08% |
| 21 Feb 2025 | 152.04 | 153.00 | 157.29 | 150.55 | 129894 | -0.63% |
| 20 Feb 2025 | 153.00 | 150.95 | 153.98 | 150.13 | 118029 | 1.47% |
| 19 Feb 2025 | 150.79 | 146.99 | 152.40 | 146.40 | 127129 | 2.98% |
| 18 Feb 2025 | 146.42 | 148.00 | 149.09 | 141.05 | 285884 | -0.92% |
| 17 Feb 2025 | 147.78 | 148.20 | 153.45 | 145.35 | 188688 | -0.58% |
| 14 Feb 2025 | 148.64 | 155.05 | 156.55 | 146.98 | 288009 | -3.61% |
| 13 Feb 2025 | 154.21 | 158.60 | 159.00 | 152.99 | 143590 | -1.33% |
| 12 Feb 2025 | 156.29 | 158.79 | 159.71 | 151.30 | 264192 | -1.43% |
| 11 Feb 2025 | 158.55 | 166.05 | 166.80 | 157.25 | 259070 | -4.81% |
| 10 Feb 2025 | 166.57 | 171.10 | 172.50 | 165.81 | 185329 | -3.45% |
| 07 Feb 2025 | 172.52 | 176.27 | 177.31 | 172.01 | 674476 | -2.13% |
| 06 Feb 2025 | 176.27 | 176.76 | 178.56 | 174.82 | 127591 | 0.32% |
| 05 Feb 2025 | 175.71 | 176.41 | 178.00 | 173.81 | 252551 | -0.40% |
| 04 Feb 2025 | 176.41 | 176.00 | 177.99 | 174.87 | 87923 | 0.75% |
| 03 Feb 2025 | 175.09 | 179.73 | 179.79 | 174.00 | 95926 | -2.58% |
| 01 Feb 2025 | 179.73 | 180.95 | 182.90 | 179.19 | 74242 | -0.25% |
| 31 Jan 2025 | 180.18 | 177.00 | 181.90 | 176.18 | 120794 | 2.44% |
| 30 Jan 2025 | 175.88 | 177.99 | 181.77 | 175.15 | 149394 | -0.81% |
| 29 Jan 2025 | 177.32 | 172.00 | 178.66 | 172.00 | 191696 | 3.85% |
| 28 Jan 2025 | 170.75 | 178.01 | 181.87 | 166.21 | 351312 | -3.81% |
| 27 Jan 2025 | 177.52 | 182.85 | 185.53 | 174.65 | 274559 | -4.29% |
| 24 Jan 2025 | 185.47 | 192.89 | 192.95 | 185.02 | 209944 | -3.14% |
| 23 Jan 2025 | 191.48 | 191.50 | 193.95 | 190.71 | 66992 | -0.24% |
| 22 Jan 2025 | 191.94 | 195.58 | 196.69 | 190.00 | 148665 | -1.59% |
| 21 Jan 2025 | 195.04 | 198.15 | 201.09 | 193.30 | 118251 | -1.57% |
| 20 Jan 2025 | 198.15 | 197.01 | 200.30 | 196.00 | 85393 | 0.84% |
| 17 Jan 2025 | 196.49 | 201.50 | 201.50 | 195.52 | 148737 | -1.38% |
| 16 Jan 2025 | 199.23 | 198.00 | 202.90 | 197.00 | 116365 | 1.65% |
| 15 Jan 2025 | 196.00 | 201.40 | 201.40 | 195.02 | 140707 | -1.45% |
| 14 Jan 2025 | 198.88 | 194.90 | 200.00 | 192.10 | 142994 | 3.54% |
| 13 Jan 2025 | 192.08 | 199.61 | 201.00 | 191.00 | 324500 | -4.66% |
| 10 Jan 2025 | 201.46 | 207.00 | 207.68 | 200.01 | 206028 | -2.46% |
| 09 Jan 2025 | 206.54 | 209.00 | 211.68 | 205.56 | 120072 | -1.52% |
| 08 Jan 2025 | 209.73 | 212.95 | 212.95 | 207.33 | 155352 | -1.07% |
| 07 Jan 2025 | 211.99 | 211.56 | 212.75 | 209.00 | 118587 | 0.93% |
| 06 Jan 2025 | 210.04 | 218.00 | 219.33 | 208.58 | 235542 | -4.24% |
| 03 Jan 2025 | 219.33 | 216.05 | 223.01 | 216.05 | 209588 | 1.27% |
| 02 Jan 2025 | 216.59 | 215.91 | 217.89 | 215.37 | 111544 | 0.66% |
| 01 Jan 2025 | 215.17 | 212.70 | 216.00 | 212.70 | 62813 | 1.15% |
| 31 Dec 2024 | 212.72 | 212.02 | 214.31 | 211.11 | 119773 | 0.32% |
| 30 Dec 2024 | 212.04 | 215.00 | 216.32 | 211.46 | 165166 | -1.80% |
| 27 Dec 2024 | 215.93 | 220.00 | 220.00 | 214.00 | 132732 | -0.97% |
| 26 Dec 2024 | 218.05 | 217.00 | 219.51 | 214.49 | 211946 | 0.25% |
| 24 Dec 2024 | 217.50 | 215.10 | 220.00 | 213.48 | 231194 | 0.83% |
| 23 Dec 2024 | 215.70 | 222.60 | 222.60 | 212.55 | 293849 | -1.66% |
| 20 Dec 2024 | 219.33 | 227.98 | 227.98 | 218.62 | 288062 | -2.87% |
| 19 Dec 2024 | 225.82 | 223.96 | 229.99 | 222.99 | 551046 | 0.23% |
| 18 Dec 2024 | 225.31 | 224.06 | 228.69 | 222.01 | 299131 | 0.57% |
| 17 Dec 2024 | 224.04 | 225.83 | 231.79 | 223.25 | 383178 | -0.74% |
| 16 Dec 2024 | 225.70 | 230.31 | 233.45 | 225.01 | 258335 | -2.80% |
| 13 Dec 2024 | 232.21 | 232.35 | 237.89 | 230.00 | 723061 | 0.09% |
| 12 Dec 2024 | 232.00 | 234.82 | 237.59 | 230.65 | 327982 | -1.20% |
| 11 Dec 2024 | 234.82 | 240.50 | 241.99 | 234.20 | 290633 | -2.06% |
| 10 Dec 2024 | 239.75 | 241.25 | 244.40 | 237.56 | 600589 | -0.58% |
| 09 Dec 2024 | 241.16 | 240.00 | 242.40 | 235.29 | 583817 | 0.98% |
| 06 Dec 2024 | 238.81 | 233.46 | 242.40 | 229.11 | 969273 | 2.29% |
| 05 Dec 2024 | 233.46 | 239.00 | 242.50 | 232.00 | 889340 | -1.79% |
| 04 Dec 2024 | 237.71 | 231.20 | 239.50 | 230.48 | 1188862 | 3.17% |
| 03 Dec 2024 | 230.40 | 229.00 | 233.67 | 229.00 | 432435 | 0.91% |
| 02 Dec 2024 | 228.32 | 222.50 | 229.80 | 222.50 | 689635 | 2.44% |
| 29 Nov 2024 | 222.88 | 222.20 | 226.70 | 222.00 | 297205 | 0.49% |
| 28 Nov 2024 | 221.79 | 218.50 | 225.75 | 218.26 | 722952 | 1.43% |
| 27 Nov 2024 | 218.67 | 207.95 | 219.95 | 207.12 | 528545 | 5.47% |
| 26 Nov 2024 | 207.33 | 206.83 | 208.70 | 205.93 | 93086 | 0.24% |
| 25 Nov 2024 | 206.83 | 208.00 | 210.43 | 205.61 | 156700 | 0.62% |
| 22 Nov 2024 | 205.56 | 205.09 | 208.50 | 204.86 | 119049 | 0.30% |
| 21 Nov 2024 | 204.95 | 207.00 | 208.04 | 202.72 | 301304 | -2.09% |
| 19 Nov 2024 | 209.33 | 209.00 | 211.89 | 207.00 | 178735 | 0.69% |
| 18 Nov 2024 | 207.90 | 209.65 | 209.65 | 204.38 | 189717 | 0.08% |
| 14 Nov 2024 | 207.74 | 206.00 | 210.00 | 203.80 | 261358 | 1.62% |
| 13 Nov 2024 | 204.42 | 210.05 | 210.55 | 202.74 | 442364 | -2.55% |
| 12 Nov 2024 | 209.77 | 214.99 | 216.61 | 209.10 | 564896 | -2.11% |
| 11 Nov 2024 | 214.29 | 215.96 | 216.49 | 212.04 | 456494 | -0.67% |
| 08 Nov 2024 | 215.73 | 218.00 | 219.00 | 214.60 | 393106 | -0.35% |
| 07 Nov 2024 | 216.48 | 218.00 | 219.90 | 214.45 | 1034055 | -2.57% |
| 06 Nov 2024 | 222.18 | 218.30 | 229.00 | 215.26 | 2130348 | 1.82% |
| 05 Nov 2024 | 218.21 | 217.60 | 221.08 | 216.66 | 298262 | -0.76% |
| 04 Nov 2024 | 219.89 | 227.50 | 227.65 | 219.01 | 341351 | -3.04% |
| 01 Nov 2024 | 226.79 | 229.30 | 229.30 | 225.20 | 140490 | 0.42% |
| 31 Oct 2024 | 225.85 | 218.99 | 228.80 | 217.11 | 740324 | 3.24% |
| 30 Oct 2024 | 218.76 | 218.00 | 220.83 | 217.50 | 522479 | 0.11% |
| 29 Oct 2024 | 218.52 | 222.80 | 222.80 | 217.00 | 288308 | -0.93% |
| 28 Oct 2024 | 220.58 | 217.80 | 222.60 | 215.00 | 518446 | 0.72% |
| 25 Oct 2024 | 219.00 | 227.02 | 227.51 | 215.64 | 746921 | -3.76% |
| 24 Oct 2024 | 227.55 | 222.99 | 231.78 | 220.23 | 912975 | 2.62% |
| 23 Oct 2024 | 221.74 | 220.70 | 228.39 | 220.05 | 551025 | -0.15% |
| 22 Oct 2024 | 222.07 | 230.45 | 230.85 | 218.44 | 1231714 | -4.12% |
| 21 Oct 2024 | 231.61 | 244.56 | 245.30 | 228.00 | 938967 | -5.30% |
| 18 Oct 2024 | 244.56 | 242.00 | 246.80 | 235.50 | 1394718 | 0.85% |
| 17 Oct 2024 | 242.49 | 246.25 | 248.70 | 240.40 | 2011596 | -0.86% |
| 16 Oct 2024 | 244.59 | 248.00 | 253.20 | 243.15 | 4166970 | 0.30% |
| 15 Oct 2024 | 243.85 | 232.60 | 245.00 | 230.00 | 4167152 | 4.91% |
| 14 Oct 2024 | 232.43 | 236.60 | 240.00 | 230.40 | 1248340 | -1.35% |
| 11 Oct 2024 | 235.61 | 232.92 | 236.45 | 231.00 | 1242048 | 2.03% |
| 10 Oct 2024 | 230.92 | 231.00 | 236.00 | 228.69 | 937113 | 1.36% |
| 09 Oct 2024 | 227.83 | 221.30 | 233.85 | 218.54 | 2242588 | 2.95% |
| 08 Oct 2024 | 221.30 | 209.02 | 222.55 | 209.02 | 696446 | 4.25% |
| 07 Oct 2024 | 212.27 | 215.70 | 222.57 | 210.00 | 1260828 | -1.03% |
| 04 Oct 2024 | 214.47 | 207.00 | 217.00 | 204.35 | 719186 | 3.54% |
| 03 Oct 2024 | 207.13 | 205.00 | 208.13 | 204.20 | 300292 | -0.06% |
| 01 Oct 2024 | 207.25 | 208.45 | 209.89 | 206.13 | 171844 | 0.09% |
| 30 Sep 2024 | 207.06 | 212.90 | 213.01 | 206.00 | 341385 | -2.20% |
| 27 Sep 2024 | 211.71 | 207.52 | 214.90 | 206.03 | 367930 | 2.15% |
| 26 Sep 2024 | 207.25 | 210.00 | 211.50 | 206.00 | 178684 | -1.46% |
| 25 Sep 2024 | 210.32 | 209.99 | 214.00 | 207.45 | 288023 | 0.82% |
| 24 Sep 2024 | 208.61 | 210.35 | 211.50 | 208.00 | 209828 | -0.53% |
| 23 Sep 2024 | 209.73 | 209.40 | 211.50 | 208.49 | 231798 | 0.63% |
| 20 Sep 2024 | 208.42 | 207.10 | 211.13 | 206.15 | 251129 | 0.92% |
| 19 Sep 2024 | 206.51 | 208.95 | 211.00 | 204.00 | 437940 | -0.71% |
| 18 Sep 2024 | 207.98 | 215.15 | 215.66 | 206.71 | 462311 | -2.95% |
| 17 Sep 2024 | 214.30 | 219.88 | 219.88 | 213.20 | 232971 | -1.78% |
| 16 Sep 2024 | 218.19 | 216.05 | 222.54 | 216.05 | 349272 | 1.02% |
| 13 Sep 2024 | 215.98 | 216.49 | 219.45 | 214.82 | 243198 | 0.35% |
| 12 Sep 2024 | 215.22 | 216.30 | 216.40 | 213.57 | 184080 | 0.38% |
| 11 Sep 2024 | 214.40 | 217.79 | 219.09 | 214.00 | 160101 | -0.81% |
| 10 Sep 2024 | 216.14 | 216.60 | 219.95 | 212.50 | 242969 | 0.57% |
| 09 Sep 2024 | 214.92 | 216.92 | 217.89 | 212.01 | 315514 | -0.79% |
| 06 Sep 2024 | 216.64 | 222.00 | 225.06 | 216.10 | 490931 | -2.35% |
| 05 Sep 2024 | 221.86 | 224.20 | 226.59 | 220.20 | 379021 | -0.31% |
| 04 Sep 2024 | 222.56 | 220.50 | 224.72 | 220.44 | 360764 | -1.35% |
| 03 Sep 2024 | 225.60 | 230.00 | 230.75 | 224.00 | 482898 | -1.20% |
| 02 Sep 2024 | 228.34 | 228.00 | 230.00 | 222.86 | 875499 | 1.71% |
| 30 Aug 2024 | 224.49 | 225.40 | 232.90 | 223.00 | 1011665 | 0.26% |
| 29 Aug 2024 | 223.90 | 224.50 | 229.90 | 220.67 | 1075513 | -0.14% |
| 28 Aug 2024 | 224.22 | 216.00 | 231.95 | 214.53 | 5457959 | 4.55% |
| 27 Aug 2024 | 214.47 | 214.50 | 216.24 | 214.00 | 160803 | 0.48% |
| 26 Aug 2024 | 213.44 | 217.70 | 217.90 | 213.05 | 340821 | -1.15% |
| 23 Aug 2024 | 215.92 | 219.01 | 219.01 | 215.00 | 356608 | -1.64% |
| 22 Aug 2024 | 219.51 | 221.00 | 225.00 | 218.36 | 719241 | 0.07% |
| 21 Aug 2024 | 219.36 | 208.00 | 222.50 | 207.75 | 2208432 | 5.67% |
| 20 Aug 2024 | 207.59 | 210.70 | 211.00 | 207.00 | 197296 | -0.34% |
| 19 Aug 2024 | 208.30 | 207.60 | 209.79 | 207.14 | 198757 | 0.40% |
| 16 Aug 2024 | 207.48 | 209.95 | 209.95 | 206.30 | 166775 | -0.08% |
| 14 Aug 2024 | 207.65 | 209.56 | 211.60 | 206.00 | 253491 | -0.91% |
| 13 Aug 2024 | 209.56 | 206.68 | 215.34 | 206.68 | 565694 | 1.40% |
| 12 Aug 2024 | 206.66 | 208.00 | 208.69 | 205.60 | 168728 | -0.98% |
| 09 Aug 2024 | 208.70 | 212.00 | 213.41 | 208.20 | 274749 | -0.46% |
| 08 Aug 2024 | 209.67 | 215.08 | 215.70 | 208.60 | 383315 | -2.98% |
| 07 Aug 2024 | 216.10 | 204.10 | 225.00 | 201.10 | 3475258 | 6.10% |
| 06 Aug 2024 | 203.67 | 204.23 | 206.28 | 201.79 | 164258 | 0.71% |
| 05 Aug 2024 | 202.23 | 203.00 | 206.80 | 201.10 | 359238 | -4.01% |
| 02 Aug 2024 | 210.67 | 205.15 | 212.99 | 205.15 | 229818 | 0.46% |
| 01 Aug 2024 | 209.70 | 213.45 | 213.95 | 209.20 | 192381 | -1.76% |
| 31 Jul 2024 | 213.45 | 213.00 | 214.64 | 212.70 | 156428 | 0.05% |
| 30 Jul 2024 | 213.35 | 210.33 | 214.48 | 210.33 | 275830 | 1.44% |
| 29 Jul 2024 | 210.33 | 215.50 | 215.50 | 209.52 | 248700 | -1.04% |
| 26 Jul 2024 | 212.54 | 212.50 | 215.70 | 211.50 | 447411 | 1.33% |
| 25 Jul 2024 | 209.76 | 207.00 | 211.99 | 205.00 | 272886 | 1.10% |
| 24 Jul 2024 | 207.48 | 202.47 | 208.64 | 202.47 | 192924 | 2.47% |
| 23 Jul 2024 | 202.47 | 202.20 | 205.75 | 198.00 | 221648 | -0.36% |
| 22 Jul 2024 | 203.21 | 204.48 | 205.50 | 201.00 | 181775 | -0.62% |
| 19 Jul 2024 | 204.48 | 205.00 | 206.90 | 203.58 | 262432 | -0.06% |
| 18 Jul 2024 | 204.61 | 207.75 | 207.75 | 204.00 | 278665 | -1.60% |
| 16 Jul 2024 | 207.94 | 210.99 | 210.99 | 207.42 | 315673 | -0.50% |
| 15 Jul 2024 | 208.98 | 212.81 | 212.81 | 208.01 | 216638 | -0.85% |
| 12 Jul 2024 | 210.78 | 210.00 | 214.32 | 209.11 | 309128 | 0.63% |
| 11 Jul 2024 | 209.46 | 210.75 | 211.90 | 209.00 | 226082 | -0.40% |
| 10 Jul 2024 | 210.31 | 215.75 | 215.75 | 208.00 | 452780 | -2.04% |
| 09 Jul 2024 | 214.70 | 216.49 | 217.29 | 214.32 | 171326 | -0.62% |
| 08 Jul 2024 | 216.03 | 216.13 | 220.90 | 214.50 | 307030 | -0.05% |
| 05 Jul 2024 | 216.13 | 218.97 | 219.41 | 214.91 | 314027 | -1.01% |
| 04 Jul 2024 | 218.34 | 222.75 | 222.75 | 217.45 | 393968 | -0.51% |
| 03 Jul 2024 | 219.45 | 222.06 | 223.69 | 218.25 | 372359 | -1.18% |
| 02 Jul 2024 | 222.06 | 222.00 | 226.70 | 220.00 | 2011625 | 2.44% |
| 01 Jul 2024 | 216.77 | 208.00 | 222.90 | 207.25 | 563946 | 3.78% |
| 28 Jun 2024 | 208.88 | 209.30 | 210.82 | 208.50 | 191612 | -0.20% |
| 27 Jun 2024 | 209.30 | 212.25 | 213.30 | 208.10 | 318645 | -1.39% |
| 26 Jun 2024 | 212.25 | 212.01 | 214.50 | 210.26 | 209418 | 0.02% |
| 25 Jun 2024 | 212.20 | 210.00 | 216.00 | 210.00 | 356203 | 1.33% |
| 24 Jun 2024 | 209.41 | 214.30 | 214.43 | 208.33 | 406752 | -2.34% |
| 21 Jun 2024 | 214.43 | 214.01 | 217.51 | 213.52 | 288982 | 0.20% |
| 20 Jun 2024 | 214.01 | 216.00 | 217.97 | 212.60 | 245999 | -0.89% |
| 19 Jun 2024 | 215.93 | 220.35 | 221.20 | 214.00 | 390759 | -1.02% |
| 18 Jun 2024 | 218.15 | 216.05 | 221.35 | 214.55 | 641032 | 1.78% |
| 14 Jun 2024 | 214.34 | 205.79 | 217.51 | 204.05 | 1257379 | 4.32% |
| 13 Jun 2024 | 205.46 | 206.75 | 207.00 | 203.41 | 204788 | -0.33% |
| 12 Jun 2024 | 206.13 | 205.40 | 206.98 | 205.00 | 253029 | 0.36% |
| 11 Jun 2024 | 205.40 | 206.20 | 206.95 | 204.52 | 185769 | 0.55% |
| 10 Jun 2024 | 204.27 | 202.06 | 207.09 | 202.06 | 329656 | 1.10% |
| 07 Jun 2024 | 202.05 | 203.00 | 203.95 | 200.00 | 266363 | 0.67% |
| 06 Jun 2024 | 200.70 | 192.75 | 201.95 | 192.75 | 390456 | 4.69% |
| 05 Jun 2024 | 191.70 | 193.85 | 195.00 | 185.10 | 310096 | 1.08% |
| 04 Jun 2024 | 189.65 | 200.00 | 200.85 | 182.45 | 653904 | -4.96% |
| 03 Jun 2024 | 199.55 | 207.40 | 207.45 | 199.00 | 532539 | -0.75% |
| 31 May 2024 | 201.05 | 201.00 | 204.80 | 199.55 | 241511 | 0.25% |
| 30 May 2024 | 200.55 | 204.80 | 205.50 | 200.05 | 299670 | -1.84% |
| 29 May 2024 | 204.30 | 204.90 | 205.50 | 202.35 | 182671 | -0.12% |
| 28 May 2024 | 204.55 | 205.05 | 207.85 | 203.85 | 424321 | -1.59% |
| 27 May 2024 | 207.85 | 206.30 | 209.65 | 205.05 | 368686 | 0.75% |
| 24 May 2024 | 206.30 | 208.00 | 210.00 | 205.90 | 622260 | -0.07% |
| 23 May 2024 | 206.45 | 210.00 | 213.60 | 204.55 | 2595147 | -8.71% |
| 22 May 2024 | 226.15 | 228.00 | 237.00 | 225.10 | 980500 | -0.26% |
| 21 May 2024 | 226.75 | 227.90 | 227.90 | 224.90 | 234734 | 0.31% |
| 18 May 2024 | 226.05 | 225.75 | 227.15 | 224.10 | 80496 | 0.69% |
| 17 May 2024 | 224.50 | 224.00 | 225.25 | 222.10 | 267667 | 0.27% |
| 16 May 2024 | 223.90 | 225.00 | 227.20 | 223.30 | 208559 | 0.74% |
| 15 May 2024 | 222.25 | 223.10 | 227.00 | 220.70 | 208242 | -0.22% |
| 14 May 2024 | 222.75 | 218.50 | 224.70 | 218.50 | 170393 | 2.16% |
| 13 May 2024 | 218.05 | 218.55 | 219.80 | 214.20 | 210075 | -0.62% |
| 10 May 2024 | 219.40 | 220.20 | 223.25 | 217.45 | 181044 | 0.14% |
| 09 May 2024 | 219.10 | 228.80 | 228.85 | 218.00 | 257108 | -3.48% |
| 08 May 2024 | 227.00 | 218.00 | 231.05 | 217.95 | 760317 | 4.95% |
| 07 May 2024 | 216.30 | 221.65 | 223.00 | 215.00 | 273876 | -2.28% |
| 06 May 2024 | 221.35 | 227.50 | 228.80 | 220.70 | 239749 | -2.62% |
| 03 May 2024 | 227.30 | 232.30 | 235.00 | 225.85 | 257044 | -1.26% |
| 02 May 2024 | 230.20 | 236.00 | 238.50 | 228.90 | 382559 | -2.42% |
| 30 Apr 2024 | 235.90 | 236.95 | 239.00 | 234.90 | 1097767 | 1.46% |
| 29 Apr 2024 | 232.50 | 223.25 | 236.40 | 221.05 | 781794 | 5.61% |
| 26 Apr 2024 | 220.15 | 221.20 | 222.95 | 219.50 | 203795 | -0.41% |
| 25 Apr 2024 | 221.05 | 221.80 | 223.55 | 220.55 | 211447 | -0.47% |
| 24 Apr 2024 | 222.10 | 219.00 | 226.80 | 218.25 | 575318 | 2.35% |
| 23 Apr 2024 | 217.00 | 218.50 | 219.50 | 216.00 | 269445 | -0.37% |
| 22 Apr 2024 | 217.80 | 219.90 | 220.20 | 216.90 | 166826 | 0.74% |
| 19 Apr 2024 | 216.20 | 215.00 | 219.25 | 211.50 | 249833 | 0.14% |
| 18 Apr 2024 | 215.90 | 216.00 | 219.95 | 215.25 | 255252 | -0.16% |
| 16 Apr 2024 | 216.25 | 213.00 | 217.50 | 212.05 | 259044 | 0.16% |
| 15 Apr 2024 | 215.90 | 213.00 | 221.70 | 209.30 | 509032 | -1.77% |
| 12 Apr 2024 | 219.80 | 220.50 | 223.95 | 219.00 | 284085 | -0.32% |
| 10 Apr 2024 | 220.50 | 220.35 | 224.00 | 219.80 | 297581 | 0.30% |
| 09 Apr 2024 | 219.85 | 223.70 | 225.40 | 218.75 | 340874 | -1.70% |
| 08 Apr 2024 | 223.65 | 229.75 | 230.45 | 222.70 | 324494 | -1.76% |
| 05 Apr 2024 | 227.65 | 228.45 | 229.20 | 224.65 | 251711 | -0.39% |
| 04 Apr 2024 | 228.55 | 229.00 | 230.50 | 226.00 | 419520 | 1.33% |
| 03 Apr 2024 | 225.55 | 221.90 | 226.50 | 220.00 | 495634 | 1.21% |
| 02 Apr 2024 | 222.85 | 221.65 | 225.70 | 217.50 | 856013 | 0.88% |
| 01 Apr 2024 | 220.90 | 204.00 | 222.85 | 201.20 | 1595931 | 10.39% |
| 28 Mar 2024 | 200.10 | 208.30 | 211.45 | 196.40 | 1264165 | -2.72% |
| 27 Mar 2024 | 205.70 | 213.00 | 214.70 | 204.00 | 958704 | -2.83% |
| 26 Mar 2024 | 211.70 | 216.90 | 218.00 | 210.10 | 700786 | -1.31% |
| 22 Mar 2024 | 214.50 | 217.25 | 219.80 | 212.50 | 578363 | -0.51% |
| 21 Mar 2024 | 215.60 | 214.95 | 218.75 | 213.50 | 577787 | 0.87% |
| 20 Mar 2024 | 213.75 | 219.05 | 219.65 | 211.70 | 472602 | -1.47% |
| 19 Mar 2024 | 216.95 | 220.10 | 223.00 | 215.25 | 326961 | -1.07% |
| 18 Mar 2024 | 219.30 | 219.30 | 224.35 | 217.50 | 299915 | 0.16% |
| 15 Mar 2024 | 218.95 | 219.30 | 225.30 | 217.50 | 351591 | -1.04% |
| 14 Mar 2024 | 221.25 | 215.05 | 222.50 | 211.90 | 413154 | 3.03% |
| 13 Mar 2024 | 214.75 | 220.50 | 224.95 | 213.00 | 1105359 | -2.61% |
| 12 Mar 2024 | 220.50 | 228.85 | 228.85 | 220.00 | 532438 | -2.22% |
| 11 Mar 2024 | 225.50 | 230.50 | 231.45 | 225.00 | 323214 | -2.17% |
| 07 Mar 2024 | 230.50 | 229.35 | 233.70 | 228.60 | 291815 | 0.92% |
| 06 Mar 2024 | 228.40 | 231.50 | 234.20 | 225.55 | 501311 | -1.38% |
| 05 Mar 2024 | 231.60 | 235.00 | 236.00 | 230.20 | 393587 | -1.32% |
| 04 Mar 2024 | 234.70 | 238.95 | 239.90 | 233.60 | 329716 | -1.78% |
| 02 Mar 2024 | 238.95 | 235.70 | 241.60 | 233.75 | 165213 | 2.93% |
| 01 Mar 2024 | 232.15 | 235.05 | 235.90 | 231.15 | 532870 | 0.54% |
| 29 Feb 2024 | 230.90 | 237.95 | 237.95 | 230.10 | 659267 | -2.35% |
| 28 Feb 2024 | 236.45 | 243.70 | 243.70 | 235.10 | 654429 | -1.17% |
| 27 Feb 2024 | 239.25 | 249.00 | 250.30 | 238.50 | 1179408 | -3.88% |
| 26 Feb 2024 | 248.90 | 263.60 | 263.95 | 248.00 | 1288959 | -5.58% |
| 23 Feb 2024 | 263.60 | 266.10 | 271.25 | 262.20 | 764840 | -0.38% |
| 22 Feb 2024 | 264.60 | 256.25 | 269.00 | 252.65 | 840529 | 3.34% |
| 21 Feb 2024 | 256.05 | 264.25 | 264.25 | 254.40 | 422286 | -2.66% |
| 20 Feb 2024 | 263.05 | 267.20 | 270.50 | 262.05 | 664593 | -1.07% |
| 19 Feb 2024 | 265.90 | 263.80 | 273.80 | 263.00 | 1740841 | 1.53% |
| 16 Feb 2024 | 261.90 | 253.00 | 266.80 | 252.20 | 2630105 | 4.26% |
| 15 Feb 2024 | 251.20 | 236.00 | 256.20 | 235.35 | 1779187 | 7.17% |
| 14 Feb 2024 | 234.40 | 229.05 | 236.20 | 227.75 | 411827 | 0.67% |
| 13 Feb 2024 | 232.85 | 235.00 | 236.70 | 229.70 | 358864 | -0.91% |
| 12 Feb 2024 | 235.00 | 242.10 | 242.70 | 234.35 | 391178 | -2.91% |
| 09 Feb 2024 | 242.05 | 249.00 | 249.00 | 239.25 | 372457 | -2.36% |
| 08 Feb 2024 | 247.90 | 252.05 | 253.50 | 246.70 | 365599 | -1.10% |
| 07 Feb 2024 | 250.65 | 247.00 | 253.45 | 245.45 | 987009 | 2.45% |
| 06 Feb 2024 | 244.65 | 240.00 | 247.15 | 234.40 | 1047858 | 2.32% |
| 05 Feb 2024 | 239.10 | 246.90 | 247.00 | 238.00 | 605163 | -2.55% |
| 02 Feb 2024 | 245.35 | 246.50 | 249.50 | 244.40 | 551274 | 0.39% |
| 01 Feb 2024 | 244.40 | 246.95 | 247.50 | 243.50 | 442514 | -0.37% |
| 31 Jan 2024 | 245.30 | 246.10 | 251.30 | 244.70 | 622712 | -0.16% |
| 30 Jan 2024 | 245.70 | 248.50 | 249.95 | 245.00 | 506289 | -0.89% |
| 29 Jan 2024 | 247.90 | 251.85 | 254.50 | 247.00 | 599859 | -1.14% |
| 25 Jan 2024 | 250.75 | 255.65 | 255.65 | 249.50 | 630167 | -0.02% |
| 24 Jan 2024 | 250.80 | 254.95 | 256.40 | 249.00 | 576706 | -0.73% |
| 23 Jan 2024 | 252.65 | 264.85 | 264.85 | 250.05 | 1043232 | -3.46% |
| 20 Jan 2024 | 261.70 | 255.60 | 265.95 | 253.00 | 793860 | 2.71% |
| 19 Jan 2024 | 254.80 | 257.15 | 258.05 | 253.00 | 398038 | 0.33% |
| 18 Jan 2024 | 253.95 | 254.70 | 256.45 | 249.00 | 461838 | -0.29% |
| 17 Jan 2024 | 254.70 | 256.95 | 260.65 | 253.00 | 814025 | -1.26% |
| 16 Jan 2024 | 257.95 | 259.95 | 260.50 | 255.65 | 463521 | -0.62% |
| 15 Jan 2024 | 259.55 | 263.80 | 264.55 | 257.50 | 613441 | -0.38% |
| 12 Jan 2024 | 260.55 | 254.95 | 267.65 | 253.40 | 1768739 | 2.92% |
| 11 Jan 2024 | 253.15 | 256.95 | 260.55 | 253.00 | 1163842 | -0.92% |
| 10 Jan 2024 | 255.50 | 257.95 | 258.30 | 253.00 | 656800 | -0.56% |
| 09 Jan 2024 | 256.95 | 261.10 | 263.05 | 256.20 | 750021 | -1.02% |
| 08 Jan 2024 | 259.60 | 266.05 | 268.40 | 257.30 | 1389536 | -2.24% |
| 05 Jan 2024 | 265.55 | 273.60 | 273.60 | 263.55 | 1289557 | -2.08% |
| 04 Jan 2024 | 271.20 | 272.50 | 274.40 | 270.05 | 621021 | -0.39% |
| 03 Jan 2024 | 272.25 | 272.20 | 273.65 | 270.80 | 535764 | 0.33% |
| 02 Jan 2024 | 271.35 | 276.75 | 278.80 | 270.40 | 795520 | -1.33% |
| 01 Jan 2024 | 275.00 | 275.95 | 281.85 | 273.50 | 893863 | 0.75% |
| 29 Dec 2023 | 272.95 | 273.35 | 275.85 | 270.50 | 774226 | 0.04% |
| 28 Dec 2023 | 272.85 | 279.80 | 280.40 | 272.50 | 909812 | -1.71% |
| 27 Dec 2023 | 277.60 | 281.05 | 283.90 | 276.05 | 906314 | -0.80% |
| 26 Dec 2023 | 279.85 | 283.00 | 286.60 | 278.55 | 533474 | -0.59% |
| 22 Dec 2023 | 281.50 | 283.70 | 286.65 | 277.10 | 994618 | 0.27% |
| 21 Dec 2023 | 280.75 | 272.70 | 284.40 | 270.75 | 2410973 | 1.32% |
| 20 Dec 2023 | 277.10 | 293.50 | 293.95 | 273.05 | 3255141 | -4.66% |
| 19 Dec 2023 | 290.65 | 297.00 | 304.00 | 289.00 | 3527214 | -0.22% |
| 18 Dec 2023 | 291.30 | 281.55 | 294.90 | 281.55 | 3322105 | -5.94% |
| 15 Dec 2023 | 309.70 | 308.10 | 313.50 | 304.25 | 2630017 | 1.03% |
| 14 Dec 2023 | 306.55 | 314.00 | 314.40 | 305.00 | 3496389 | -0.76% |
| 13 Dec 2023 | 308.90 | 311.00 | 314.45 | 305.00 | 2507953 | 1.46% |
| 12 Dec 2023 | 304.45 | 303.50 | 319.80 | 302.30 | 8651220 | 1.99% |
| 11 Dec 2023 | 298.50 | 274.50 | 313.85 | 273.50 | 16052141 | 9.70% |
| 08 Dec 2023 | 272.10 | 275.00 | 278.30 | 270.90 | 1095017 | 0.13% |
| 07 Dec 2023 | 271.75 | 271.90 | 276.70 | 270.00 | 1174480 | 0.35% |
| 06 Dec 2023 | 270.80 | 274.50 | 276.10 | 269.45 | 1219061 | -0.61% |
| 05 Dec 2023 | 272.45 | 272.45 | 283.45 | 271.50 | 2539531 | 0.00% |
| 04 Dec 2023 | 272.45 | 281.50 | 284.95 | 269.40 | 4705188 | -2.89% |
| 01 Dec 2023 | 280.55 | 305.00 | 307.30 | 277.50 | 9394355 | -6.92% |
