HMAAGRO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 29.10 | 28.93 | 29.49 | 28.90 | 109990 | 0.59% |
| 18 Dec 2025 | 28.93 | 29.10 | 29.79 | 27.60 | 214719 | -0.58% |
| 17 Dec 2025 | 29.10 | 29.46 | 29.85 | 28.51 | 210047 | -1.69% |
| 16 Dec 2025 | 29.60 | 29.48 | 29.82 | 28.96 | 200940 | 1.68% |
| 15 Dec 2025 | 29.11 | 29.02 | 29.28 | 28.80 | 108265 | 0.31% |
| 12 Dec 2025 | 29.02 | 29.14 | 29.26 | 28.67 | 249034 | -0.55% |
| 11 Dec 2025 | 29.18 | 29.39 | 29.39 | 28.77 | 169000 | -0.24% |
| 10 Dec 2025 | 29.25 | 29.50 | 29.65 | 29.06 | 236740 | -0.78% |
| 09 Dec 2025 | 29.48 | 29.23 | 29.90 | 27.75 | 2965517 | 0.89% |
| 08 Dec 2025 | 29.22 | 30.49 | 30.49 | 29.00 | 281330 | -2.47% |
| 05 Dec 2025 | 29.96 | 30.02 | 30.37 | 29.71 | 324059 | 0.13% |
| 04 Dec 2025 | 29.92 | 31.50 | 31.50 | 29.75 | 483350 | -0.07% |
| 03 Dec 2025 | 29.94 | 30.07 | 30.41 | 29.77 | 1949364 | -0.56% |
| 02 Dec 2025 | 30.11 | 29.94 | 30.80 | 29.79 | 531238 | 0.33% |
| 01 Dec 2025 | 30.01 | 29.93 | 30.15 | 29.88 | 153840 | 0.27% |
| 28 Nov 2025 | 29.93 | 30.47 | 30.47 | 29.80 | 234888 | -0.66% |
| 27 Nov 2025 | 30.13 | 30.16 | 30.70 | 29.86 | 238918 | -0.07% |
| 26 Nov 2025 | 30.15 | 29.85 | 30.48 | 29.85 | 254314 | 0.74% |
| 25 Nov 2025 | 29.93 | 30.93 | 31.44 | 29.75 | 662718 | -2.25% |
| 24 Nov 2025 | 30.62 | 32.90 | 33.20 | 30.35 | 533935 | -3.62% |
| 21 Nov 2025 | 31.77 | 31.64 | 32.95 | 31.56 | 876946 | 1.24% |
| 20 Nov 2025 | 31.38 | 31.89 | 32.32 | 31.10 | 406722 | -0.32% |
| 19 Nov 2025 | 31.48 | 32.71 | 32.71 | 31.16 | 245557 | -1.35% |
| 18 Nov 2025 | 31.91 | 32.67 | 34.24 | 31.60 | 1210888 | -0.25% |
| 17 Nov 2025 | 31.99 | 32.97 | 32.97 | 31.59 | 923417 | 6.70% |
| 14 Nov 2025 | 29.98 | 30.08 | 30.86 | 29.89 | 838014 | -0.33% |
| 13 Nov 2025 | 30.08 | 30.80 | 30.80 | 30.00 | 1005456 | -0.10% |
| 12 Nov 2025 | 30.11 | 30.11 | 30.51 | 29.84 | 333249 | 0.37% |
| 11 Nov 2025 | 30.00 | 30.80 | 31.01 | 29.60 | 395875 | -2.47% |
| 10 Nov 2025 | 30.76 | 30.90 | 31.19 | 30.21 | 238985 | -0.23% |
| 07 Nov 2025 | 30.83 | 30.77 | 31.38 | 30.19 | 157299 | 0.19% |
| 06 Nov 2025 | 30.77 | 31.24 | 31.98 | 30.35 | 142787 | -1.47% |
| 04 Nov 2025 | 31.23 | 31.99 | 32.50 | 31.03 | 604344 | -0.98% |
| 03 Nov 2025 | 31.54 | 31.55 | 31.88 | 31.07 | 478412 | 0.38% |
| 31 Oct 2025 | 31.42 | 30.89 | 31.84 | 30.30 | 330739 | 1.72% |
| 30 Oct 2025 | 30.89 | 30.77 | 31.14 | 30.39 | 113902 | 0.39% |
| 29 Oct 2025 | 30.77 | 30.40 | 30.96 | 30.40 | 659602 | 0.69% |
| 28 Oct 2025 | 30.56 | 31.19 | 31.19 | 30.50 | 67886 | -0.88% |
| 27 Oct 2025 | 30.83 | 31.15 | 31.49 | 30.59 | 70230 | -0.55% |
| 24 Oct 2025 | 31.00 | 31.00 | 31.90 | 30.68 | 102372 | 0.39% |
| 23 Oct 2025 | 30.88 | 30.89 | 31.69 | 30.31 | 187144 | 2.15% |
| 21 Oct 2025 | 30.23 | 30.85 | 30.99 | 29.50 | 58495 | 0.40% |
| 20 Oct 2025 | 30.11 | 30.26 | 30.44 | 29.81 | 75855 | 0.30% |
| 17 Oct 2025 | 30.02 | 29.73 | 30.43 | 29.73 | 115521 | -0.50% |
| 16 Oct 2025 | 30.17 | 30.49 | 30.88 | 29.98 | 101920 | 0.00% |
| 15 Oct 2025 | 30.17 | 30.52 | 30.52 | 30.00 | 50355 | 0.17% |
| 14 Oct 2025 | 30.12 | 29.90 | 30.50 | 29.75 | 114005 | 0.27% |
| 13 Oct 2025 | 30.04 | 30.20 | 30.98 | 29.80 | 121199 | -1.02% |
| 10 Oct 2025 | 30.35 | 30.00 | 30.89 | 30.00 | 84605 | 0.63% |
| 09 Oct 2025 | 30.16 | 30.36 | 30.73 | 30.05 | 76854 | -1.11% |
| 08 Oct 2025 | 30.50 | 30.51 | 31.25 | 30.42 | 88360 | -1.29% |
| 07 Oct 2025 | 30.90 | 31.50 | 31.63 | 30.85 | 104681 | -1.02% |
| 06 Oct 2025 | 31.22 | 31.44 | 31.59 | 31.05 | 164818 | 0.52% |
| 03 Oct 2025 | 31.06 | 31.00 | 31.50 | 30.95 | 132260 | 0.10% |
| 01 Oct 2025 | 31.03 | 30.86 | 31.66 | 30.59 | 110285 | 1.04% |
| 30 Sep 2025 | 30.71 | 31.36 | 31.51 | 30.55 | 64451 | -1.76% |
| 29 Sep 2025 | 31.26 | 32.20 | 32.20 | 31.15 | 97487 | -0.70% |
| 26 Sep 2025 | 31.48 | 31.82 | 31.82 | 31.40 | 112670 | 0.16% |
| 25 Sep 2025 | 31.43 | 31.79 | 32.17 | 31.36 | 375574 | -2.21% |
| 24 Sep 2025 | 32.14 | 33.03 | 33.33 | 32.00 | 140318 | -2.69% |
| 23 Sep 2025 | 33.03 | 33.08 | 33.30 | 32.94 | 298795 | 0.06% |
| 22 Sep 2025 | 33.01 | 32.60 | 33.70 | 32.16 | 482282 | 1.98% |
| 19 Sep 2025 | 32.37 | 32.99 | 32.99 | 32.20 | 149756 | -0.86% |
| 18 Sep 2025 | 32.65 | 32.50 | 32.80 | 31.70 | 220654 | 1.68% |
| 17 Sep 2025 | 32.11 | 31.50 | 33.44 | 31.50 | 838235 | 3.41% |
| 16 Sep 2025 | 31.05 | 31.18 | 31.50 | 30.77 | 141094 | 1.57% |
| 15 Sep 2025 | 30.57 | 31.59 | 31.59 | 30.21 | 96462 | -0.16% |
| 12 Sep 2025 | 30.62 | 30.90 | 31.50 | 30.50 | 109416 | -0.87% |
| 11 Sep 2025 | 30.89 | 30.06 | 31.50 | 30.06 | 148921 | 1.88% |
| 10 Sep 2025 | 30.32 | 30.44 | 30.90 | 30.00 | 129930 | 0.10% |
| 09 Sep 2025 | 30.29 | 31.00 | 31.10 | 30.02 | 105965 | -1.14% |
| 08 Sep 2025 | 30.64 | 30.31 | 30.96 | 30.31 | 93910 | 1.09% |
| 05 Sep 2025 | 30.31 | 31.05 | 31.48 | 29.56 | 219134 | -2.26% |
| 04 Sep 2025 | 31.01 | 30.89 | 31.18 | 30.51 | 116170 | 1.87% |
| 03 Sep 2025 | 30.44 | 30.49 | 30.75 | 30.10 | 131827 | 1.23% |
| 02 Sep 2025 | 30.07 | 30.11 | 30.67 | 30.01 | 94336 | 0.17% |
| 01 Sep 2025 | 30.02 | 30.01 | 30.24 | 29.77 | 162038 | -0.13% |
| 29 Aug 2025 | 30.06 | 30.08 | 30.94 | 29.77 | 83331 | -0.03% |
| 28 Aug 2025 | 30.07 | 31.00 | 31.28 | 29.50 | 111772 | -3.96% |
| 26 Aug 2025 | 31.31 | 31.37 | 31.99 | 31.14 | 157965 | -0.19% |
| 25 Aug 2025 | 31.37 | 31.50 | 31.98 | 31.00 | 2790701 | -0.22% |
| 22 Aug 2025 | 31.44 | 31.61 | 31.75 | 31.38 | 54557 | -0.54% |
| 21 Aug 2025 | 31.61 | 31.90 | 32.18 | 31.50 | 78519 | 0.32% |
| 20 Aug 2025 | 31.51 | 31.38 | 31.60 | 31.18 | 180298 | 1.12% |
| 19 Aug 2025 | 31.16 | 30.93 | 31.30 | 30.60 | 125687 | 1.76% |
| 18 Aug 2025 | 30.62 | 30.58 | 31.58 | 30.50 | 117680 | 0.26% |
| 14 Aug 2025 | 30.54 | 30.50 | 30.89 | 30.50 | 76140 | -0.03% |
| 13 Aug 2025 | 30.55 | 31.76 | 31.76 | 30.40 | 282549 | -3.81% |
| 12 Aug 2025 | 31.76 | 30.85 | 32.44 | 30.46 | 3389781 | 4.13% |
| 11 Aug 2025 | 30.50 | 30.90 | 30.90 | 30.08 | 150177 | 0.03% |
| 08 Aug 2025 | 30.49 | 31.00 | 31.01 | 30.40 | 190318 | -0.78% |
| 07 Aug 2025 | 30.73 | 30.40 | 31.06 | 30.40 | 180201 | -0.52% |
| 06 Aug 2025 | 30.89 | 30.89 | 31.00 | 30.48 | 143914 | 0.68% |
| 05 Aug 2025 | 30.68 | 31.30 | 31.30 | 30.48 | 138706 | -1.16% |
| 04 Aug 2025 | 31.04 | 31.25 | 32.55 | 30.50 | 209985 | 1.40% |
| 01 Aug 2025 | 30.61 | 30.69 | 31.28 | 30.32 | 324269 | 0.62% |
| 31 Jul 2025 | 30.42 | 30.50 | 30.68 | 29.97 | 231665 | -0.65% |
| 30 Jul 2025 | 30.62 | 30.80 | 30.80 | 30.21 | 98123 | 0.23% |
| 29 Jul 2025 | 30.55 | 30.36 | 30.83 | 30.36 | 108537 | 0.20% |
| 28 Jul 2025 | 30.49 | 30.40 | 30.73 | 30.06 | 181189 | 0.03% |
| 25 Jul 2025 | 30.48 | 30.86 | 30.86 | 29.90 | 193004 | -0.29% |
| 24 Jul 2025 | 30.57 | 30.58 | 30.89 | 30.30 | 232730 | 0.00% |
| 23 Jul 2025 | 30.57 | 30.67 | 30.70 | 30.11 | 213616 | -0.33% |
| 22 Jul 2025 | 30.67 | 30.05 | 30.98 | 30.05 | 187402 | 1.49% |
| 21 Jul 2025 | 30.22 | 30.23 | 30.48 | 29.75 | 171019 | -0.03% |
| 18 Jul 2025 | 30.23 | 31.38 | 31.38 | 30.00 | 311417 | -1.50% |
| 17 Jul 2025 | 30.69 | 30.90 | 30.90 | 30.28 | 237337 | 0.56% |
| 16 Jul 2025 | 30.52 | 30.60 | 31.58 | 30.00 | 579835 | 0.79% |
| 15 Jul 2025 | 30.28 | 30.27 | 30.70 | 30.00 | 162867 | -0.26% |
| 14 Jul 2025 | 30.36 | 30.47 | 30.66 | 29.90 | 242675 | -0.36% |
| 11 Jul 2025 | 30.47 | 30.50 | 30.95 | 30.25 | 216783 | -0.20% |
| 10 Jul 2025 | 30.53 | 30.98 | 30.98 | 30.25 | 172646 | 0.10% |
| 09 Jul 2025 | 30.50 | 30.60 | 31.11 | 30.18 | 404363 | -0.36% |
| 08 Jul 2025 | 30.61 | 30.96 | 30.96 | 30.15 | 332971 | 0.10% |
| 07 Jul 2025 | 30.58 | 29.76 | 30.75 | 29.58 | 479780 | 3.00% |
| 04 Jul 2025 | 29.69 | 30.95 | 31.09 | 29.00 | 943561 | -3.16% |
| 03 Jul 2025 | 30.66 | 31.19 | 31.59 | 30.49 | 355799 | -1.70% |
| 02 Jul 2025 | 31.19 | 31.88 | 32.00 | 30.98 | 409227 | -2.23% |
| 01 Jul 2025 | 31.90 | 31.97 | 32.47 | 31.68 | 315337 | -0.22% |
| 30 Jun 2025 | 31.97 | 32.57 | 32.57 | 31.66 | 1357379 | -0.12% |
| 27 Jun 2025 | 32.01 | 33.40 | 33.40 | 31.98 | 376708 | -1.78% |
| 26 Jun 2025 | 32.59 | 33.75 | 34.35 | 32.25 | 770219 | -2.43% |
| 25 Jun 2025 | 33.40 | 33.50 | 33.62 | 33.08 | 238569 | 0.69% |
| 24 Jun 2025 | 33.17 | 32.89 | 33.50 | 32.65 | 307384 | 2.19% |
| 23 Jun 2025 | 32.46 | 32.00 | 33.03 | 32.00 | 3862792 | -0.12% |
| 20 Jun 2025 | 32.50 | 31.80 | 32.95 | 31.80 | 231976 | 0.22% |
| 19 Jun 2025 | 32.43 | 33.19 | 33.30 | 32.01 | 263954 | -2.35% |
| 18 Jun 2025 | 33.21 | 32.94 | 33.59 | 32.77 | 235197 | 0.30% |
| 17 Jun 2025 | 33.11 | 33.59 | 33.68 | 32.94 | 326006 | 0.36% |
| 16 Jun 2025 | 32.99 | 33.01 | 33.50 | 32.00 | 805254 | -0.39% |
| 13 Jun 2025 | 33.12 | 32.38 | 33.89 | 32.06 | 1409678 | -0.36% |
| 12 Jun 2025 | 33.24 | 34.00 | 34.87 | 31.97 | 6094984 | -1.86% |
| 11 Jun 2025 | 33.87 | 34.59 | 34.59 | 33.73 | 520384 | 0.00% |
| 10 Jun 2025 | 33.87 | 36.75 | 36.96 | 33.16 | 8560279 | -7.43% |
| 09 Jun 2025 | 36.59 | 36.99 | 37.50 | 36.50 | 197414 | 0.03% |
| 06 Jun 2025 | 36.58 | 36.40 | 37.50 | 36.20 | 131943 | 1.39% |
| 05 Jun 2025 | 36.08 | 36.44 | 37.00 | 35.90 | 112436 | -0.80% |
| 04 Jun 2025 | 36.37 | 37.90 | 37.90 | 36.25 | 161217 | -2.28% |
| 03 Jun 2025 | 37.22 | 37.07 | 38.00 | 36.95 | 2861444 | 0.89% |
| 02 Jun 2025 | 36.89 | 36.29 | 37.00 | 36.03 | 243795 | 2.67% |
| 30 May 2025 | 35.93 | 37.25 | 37.60 | 35.30 | 383730 | -3.18% |
| 29 May 2025 | 37.11 | 34.45 | 37.60 | 34.10 | 1124340 | 7.57% |
| 28 May 2025 | 34.50 | 34.18 | 34.66 | 34.10 | 83651 | 0.94% |
| 27 May 2025 | 34.18 | 34.21 | 34.67 | 33.75 | 76581 | -0.09% |
| 26 May 2025 | 34.21 | 34.30 | 34.79 | 33.70 | 200841 | 0.68% |
| 23 May 2025 | 33.98 | 34.00 | 34.10 | 33.54 | 271137 | 0.32% |
| 22 May 2025 | 33.87 | 33.61 | 34.05 | 33.05 | 361190 | 0.77% |
| 21 May 2025 | 33.61 | 33.00 | 34.29 | 33.00 | 289860 | 0.69% |
| 20 May 2025 | 33.38 | 33.96 | 34.09 | 32.80 | 250257 | 0.27% |
| 19 May 2025 | 33.29 | 34.00 | 34.44 | 32.80 | 197997 | -1.86% |
| 16 May 2025 | 33.92 | 33.10 | 33.99 | 33.00 | 254778 | 3.07% |
| 15 May 2025 | 32.91 | 32.00 | 33.00 | 32.00 | 90326 | 2.46% |
| 14 May 2025 | 32.12 | 32.45 | 32.80 | 30.65 | 186186 | 0.53% |
| 13 May 2025 | 31.95 | 31.90 | 32.29 | 31.32 | 414888 | 1.95% |
| 12 May 2025 | 31.34 | 33.00 | 33.00 | 30.50 | 166516 | 2.32% |
| 09 May 2025 | 30.63 | 30.10 | 31.00 | 29.91 | 90053 | -0.58% |
| 08 May 2025 | 30.81 | 30.80 | 32.20 | 30.50 | 65884 | -1.12% |
| 07 May 2025 | 31.16 | 30.90 | 31.44 | 28.70 | 127603 | 0.29% |
| 06 May 2025 | 31.07 | 33.04 | 33.04 | 30.82 | 117088 | -3.96% |
| 05 May 2025 | 32.35 | 31.90 | 32.98 | 31.47 | 66782 | 1.70% |
| 02 May 2025 | 31.81 | 32.00 | 32.88 | 31.11 | 120140 | -0.87% |
| 30 Apr 2025 | 32.09 | 34.49 | 34.49 | 31.61 | 239273 | -6.06% |
| 29 Apr 2025 | 34.16 | 33.00 | 34.50 | 33.00 | 189916 | 3.39% |
| 28 Apr 2025 | 33.04 | 33.12 | 34.79 | 32.56 | 261071 | -0.24% |
| 25 Apr 2025 | 33.12 | 35.00 | 35.00 | 32.50 | 232935 | -4.42% |
| 24 Apr 2025 | 34.65 | 35.25 | 35.48 | 34.00 | 262459 | -0.94% |
| 23 Apr 2025 | 34.98 | 34.39 | 35.35 | 33.20 | 431223 | 5.49% |
| 22 Apr 2025 | 33.16 | 32.50 | 33.70 | 32.19 | 254992 | 2.44% |
| 21 Apr 2025 | 32.37 | 32.27 | 32.49 | 31.60 | 117984 | 1.63% |
| 17 Apr 2025 | 31.85 | 31.99 | 32.25 | 31.15 | 148737 | 0.50% |
| 16 Apr 2025 | 31.69 | 31.14 | 31.84 | 30.85 | 143392 | 1.77% |
| 15 Apr 2025 | 31.14 | 31.27 | 31.47 | 30.75 | 319695 | 1.37% |
| 11 Apr 2025 | 30.72 | 31.00 | 31.31 | 30.05 | 148899 | 1.62% |
| 09 Apr 2025 | 30.23 | 30.74 | 30.74 | 29.60 | 101853 | -1.66% |
| 08 Apr 2025 | 30.74 | 30.40 | 30.88 | 29.96 | 102166 | 2.84% |
| 07 Apr 2025 | 29.89 | 30.00 | 30.90 | 28.52 | 351563 | -2.51% |
| 04 Apr 2025 | 30.66 | 31.45 | 31.99 | 30.23 | 243779 | -2.51% |
| 03 Apr 2025 | 31.45 | 30.47 | 31.99 | 30.13 | 300639 | 3.86% |
| 02 Apr 2025 | 30.28 | 30.99 | 31.25 | 30.00 | 272781 | -0.49% |
| 01 Apr 2025 | 30.43 | 27.75 | 30.92 | 27.75 | 429224 | 8.25% |
| 28 Mar 2025 | 28.11 | 29.00 | 29.89 | 28.00 | 565429 | -3.67% |
| 27 Mar 2025 | 29.18 | 30.15 | 30.48 | 29.00 | 539986 | -3.15% |
| 26 Mar 2025 | 30.13 | 31.40 | 31.59 | 30.01 | 478331 | -4.08% |
| 25 Mar 2025 | 31.41 | 32.98 | 32.98 | 31.15 | 362289 | -2.79% |
| 24 Mar 2025 | 32.31 | 32.63 | 33.15 | 32.04 | 305070 | -0.98% |
| 21 Mar 2025 | 32.63 | 32.20 | 33.00 | 31.77 | 299705 | 2.29% |
| 20 Mar 2025 | 31.90 | 31.85 | 32.49 | 31.71 | 1307340 | 0.50% |
| 19 Mar 2025 | 31.74 | 30.60 | 32.09 | 30.60 | 943963 | 3.09% |
| 18 Mar 2025 | 30.79 | 31.06 | 31.90 | 30.61 | 256254 | -0.39% |
| 17 Mar 2025 | 30.91 | 32.00 | 32.25 | 30.88 | 351544 | -3.47% |
| 13 Mar 2025 | 32.02 | 32.50 | 32.69 | 31.92 | 432184 | -0.03% |
| 12 Mar 2025 | 32.03 | 32.38 | 32.63 | 31.92 | 184180 | -1.08% |
| 11 Mar 2025 | 32.38 | 31.50 | 32.80 | 30.80 | 2375629 | 2.92% |
| 10 Mar 2025 | 31.46 | 33.20 | 33.77 | 31.00 | 273269 | -5.18% |
| 07 Mar 2025 | 33.18 | 32.20 | 33.79 | 32.20 | 1172609 | 1.62% |
| 06 Mar 2025 | 32.65 | 32.78 | 32.98 | 32.10 | 140858 | 1.62% |
| 05 Mar 2025 | 32.13 | 30.50 | 32.31 | 30.50 | 114721 | 2.95% |
| 04 Mar 2025 | 31.21 | 31.89 | 32.00 | 30.99 | 195405 | -2.53% |
| 03 Mar 2025 | 32.02 | 32.65 | 32.69 | 30.21 | 326094 | -0.22% |
| 28 Feb 2025 | 32.09 | 33.24 | 33.24 | 31.50 | 238621 | -2.61% |
| 27 Feb 2025 | 32.95 | 33.21 | 34.39 | 32.02 | 241568 | 1.32% |
| 25 Feb 2025 | 32.52 | 33.10 | 33.77 | 32.37 | 164790 | -2.95% |
| 24 Feb 2025 | 33.51 | 33.00 | 33.88 | 32.63 | 126407 | -0.03% |
| 21 Feb 2025 | 33.52 | 34.25 | 34.90 | 33.30 | 116788 | -1.56% |
| 20 Feb 2025 | 34.05 | 33.78 | 34.40 | 33.33 | 164663 | 2.78% |
| 19 Feb 2025 | 33.13 | 32.80 | 33.96 | 32.32 | 345927 | 0.73% |
| 18 Feb 2025 | 32.89 | 34.25 | 34.78 | 32.73 | 179431 | -3.83% |
| 17 Feb 2025 | 34.20 | 34.88 | 35.49 | 33.05 | 389034 | -1.95% |
| 14 Feb 2025 | 34.88 | 35.36 | 35.36 | 33.90 | 563039 | 2.23% |
| 13 Feb 2025 | 34.12 | 34.01 | 35.02 | 33.80 | 238828 | -0.93% |
| 12 Feb 2025 | 34.44 | 34.98 | 34.98 | 33.04 | 226385 | -0.40% |
| 11 Feb 2025 | 34.58 | 35.48 | 35.48 | 34.06 | 269697 | -1.03% |
| 10 Feb 2025 | 34.94 | 37.02 | 37.96 | 34.50 | 655490 | -8.46% |
| 07 Feb 2025 | 38.17 | 38.55 | 39.10 | 37.71 | 147303 | -0.34% |
| 06 Feb 2025 | 38.30 | 38.50 | 38.65 | 37.88 | 161861 | 0.63% |
| 05 Feb 2025 | 38.06 | 38.49 | 38.70 | 38.00 | 92442 | 0.08% |
| 04 Feb 2025 | 38.03 | 38.80 | 38.80 | 37.83 | 98827 | 0.24% |
| 03 Feb 2025 | 37.94 | 39.50 | 39.50 | 37.52 | 208404 | -3.95% |
| 01 Feb 2025 | 39.50 | 37.55 | 40.40 | 37.55 | 424943 | 4.75% |
| 31 Jan 2025 | 37.71 | 38.40 | 38.40 | 36.53 | 184565 | 1.64% |
| 30 Jan 2025 | 37.10 | 36.98 | 37.53 | 36.34 | 349488 | 1.56% |
| 29 Jan 2025 | 36.53 | 36.28 | 37.26 | 35.68 | 2861367 | 2.38% |
| 28 Jan 2025 | 35.68 | 36.06 | 37.70 | 34.80 | 578484 | -1.35% |
| 27 Jan 2025 | 36.17 | 37.97 | 38.01 | 36.00 | 414937 | -4.67% |
| 24 Jan 2025 | 37.94 | 38.27 | 39.45 | 37.80 | 76037 | -2.17% |
| 23 Jan 2025 | 38.78 | 38.56 | 39.00 | 38.00 | 117597 | 0.60% |
| 22 Jan 2025 | 38.55 | 38.90 | 38.90 | 37.51 | 214143 | 0.23% |
| 21 Jan 2025 | 38.46 | 39.00 | 39.48 | 38.21 | 133335 | -1.23% |
| 20 Jan 2025 | 38.94 | 38.00 | 39.10 | 38.00 | 251967 | 2.23% |
| 17 Jan 2025 | 38.09 | 38.42 | 38.60 | 38.00 | 173618 | -0.86% |
| 16 Jan 2025 | 38.42 | 38.01 | 39.01 | 38.01 | 208013 | 1.29% |
| 15 Jan 2025 | 37.93 | 38.43 | 38.43 | 37.22 | 152630 | 1.12% |
| 14 Jan 2025 | 37.51 | 36.80 | 37.96 | 36.79 | 185266 | 1.90% |
| 13 Jan 2025 | 36.81 | 38.30 | 38.97 | 36.26 | 464654 | -5.08% |
| 10 Jan 2025 | 38.78 | 39.15 | 39.48 | 38.15 | 227446 | -2.14% |
| 09 Jan 2025 | 39.63 | 40.20 | 40.20 | 39.23 | 122274 | -0.50% |
| 08 Jan 2025 | 39.83 | 40.79 | 40.79 | 39.50 | 203504 | -0.95% |
| 07 Jan 2025 | 40.21 | 39.30 | 41.25 | 39.03 | 213794 | 1.87% |
| 06 Jan 2025 | 39.47 | 41.17 | 41.60 | 39.21 | 371925 | -4.13% |
| 03 Jan 2025 | 41.17 | 41.49 | 41.49 | 41.00 | 152775 | 0.05% |
| 02 Jan 2025 | 41.15 | 41.69 | 41.69 | 41.00 | 145825 | -0.36% |
| 01 Jan 2025 | 41.30 | 40.38 | 41.50 | 39.82 | 411909 | 3.79% |
| 31 Dec 2024 | 39.79 | 39.35 | 39.99 | 38.71 | 191873 | 0.76% |
| 30 Dec 2024 | 39.49 | 40.10 | 40.20 | 39.38 | 199099 | -0.95% |
| 27 Dec 2024 | 39.87 | 39.89 | 40.15 | 39.55 | 434721 | 0.96% |
| 26 Dec 2024 | 39.49 | 39.80 | 40.22 | 39.45 | 144318 | -0.38% |
| 24 Dec 2024 | 39.64 | 40.00 | 40.29 | 39.51 | 166965 | -0.18% |
| 23 Dec 2024 | 39.71 | 40.33 | 40.33 | 39.31 | 312982 | -0.55% |
| 20 Dec 2024 | 39.93 | 40.68 | 40.68 | 39.61 | 383995 | -0.20% |
| 19 Dec 2024 | 40.01 | 40.00 | 40.49 | 39.60 | 390310 | -0.07% |
| 18 Dec 2024 | 40.04 | 40.79 | 41.15 | 39.80 | 627993 | -1.74% |
| 17 Dec 2024 | 40.75 | 41.35 | 41.45 | 40.48 | 495821 | -0.90% |
| 16 Dec 2024 | 41.12 | 40.70 | 42.15 | 40.69 | 391389 | 0.19% |
| 13 Dec 2024 | 41.04 | 41.10 | 41.69 | 40.01 | 1003767 | -1.56% |
| 12 Dec 2024 | 41.69 | 43.50 | 43.95 | 41.00 | 938379 | -4.18% |
| 11 Dec 2024 | 43.51 | 44.90 | 45.70 | 43.00 | 589268 | -2.86% |
| 10 Dec 2024 | 44.79 | 46.00 | 46.00 | 44.45 | 434766 | -1.84% |
| 09 Dec 2024 | 45.63 | 45.50 | 48.33 | 44.65 | 764900 | 1.76% |
| 06 Dec 2024 | 44.84 | 44.47 | 45.30 | 44.00 | 209850 | 1.84% |
| 05 Dec 2024 | 44.03 | 45.38 | 45.38 | 43.93 | 251096 | -0.94% |
| 04 Dec 2024 | 44.45 | 44.99 | 45.55 | 44.07 | 384938 | -0.16% |
| 03 Dec 2024 | 44.52 | 43.70 | 45.19 | 43.70 | 407580 | 1.18% |
| 02 Dec 2024 | 44.00 | 44.25 | 44.25 | 43.29 | 221913 | 0.85% |
| 29 Nov 2024 | 43.63 | 43.55 | 43.84 | 43.11 | 184262 | 0.18% |
| 28 Nov 2024 | 43.55 | 44.00 | 45.45 | 43.36 | 447356 | 0.11% |
| 27 Nov 2024 | 43.50 | 43.60 | 44.57 | 43.10 | 219490 | -0.07% |
| 26 Nov 2024 | 43.53 | 43.90 | 44.68 | 43.24 | 449944 | 1.68% |
| 25 Nov 2024 | 42.81 | 41.99 | 43.93 | 41.38 | 551528 | 4.21% |
| 22 Nov 2024 | 41.08 | 40.70 | 41.29 | 40.33 | 306411 | 0.96% |
| 21 Nov 2024 | 40.69 | 40.50 | 41.45 | 40.50 | 284352 | -1.52% |
| 19 Nov 2024 | 41.32 | 41.68 | 42.90 | 41.00 | 416671 | -0.86% |
| 18 Nov 2024 | 41.68 | 41.62 | 42.76 | 40.81 | 659718 | 0.12% |
| 14 Nov 2024 | 41.63 | 42.97 | 44.29 | 41.00 | 1144889 | -1.91% |
| 13 Nov 2024 | 42.44 | 45.00 | 45.69 | 41.87 | 1781976 | -6.38% |
| 12 Nov 2024 | 45.33 | 45.34 | 45.34 | 44.40 | 3077450 | 9.97% |
| 11 Nov 2024 | 41.22 | 43.30 | 43.89 | 40.11 | 897160 | -4.14% |
| 08 Nov 2024 | 43.00 | 44.79 | 45.45 | 42.73 | 345138 | -3.02% |
| 07 Nov 2024 | 44.34 | 46.60 | 46.89 | 44.15 | 565180 | -4.17% |
| 06 Nov 2024 | 46.27 | 46.66 | 47.85 | 45.90 | 342575 | -2.47% |
| 05 Nov 2024 | 47.44 | 49.00 | 49.10 | 45.61 | 1171227 | -3.32% |
| 04 Nov 2024 | 49.07 | 46.98 | 49.09 | 45.30 | 2061106 | 9.95% |
| 01 Nov 2024 | 44.63 | 43.00 | 47.00 | 43.00 | 1406636 | 4.25% |
| 31 Oct 2024 | 42.81 | 41.45 | 43.20 | 41.29 | 129564 | 3.06% |
| 30 Oct 2024 | 41.54 | 40.00 | 42.32 | 39.96 | 233778 | 4.19% |
| 29 Oct 2024 | 39.87 | 40.80 | 42.74 | 39.12 | 522071 | -1.53% |
| 28 Oct 2024 | 40.49 | 40.00 | 40.99 | 39.12 | 253774 | 1.33% |
| 25 Oct 2024 | 39.96 | 42.90 | 42.90 | 39.22 | 514553 | -6.20% |
| 24 Oct 2024 | 42.60 | 42.90 | 43.48 | 42.45 | 108341 | -1.11% |
| 23 Oct 2024 | 43.08 | 44.08 | 44.08 | 42.90 | 147709 | -0.81% |
| 22 Oct 2024 | 43.43 | 44.69 | 44.90 | 43.20 | 196747 | -2.82% |
| 21 Oct 2024 | 44.69 | 44.95 | 45.20 | 44.50 | 116573 | -0.58% |
| 18 Oct 2024 | 44.95 | 45.39 | 45.45 | 44.75 | 362309 | -0.62% |
| 17 Oct 2024 | 45.23 | 45.55 | 45.62 | 44.89 | 95905 | -0.07% |
| 16 Oct 2024 | 45.26 | 45.33 | 46.21 | 45.00 | 148774 | -0.64% |
| 15 Oct 2024 | 45.55 | 45.90 | 45.90 | 45.35 | 91117 | 0.42% |
| 14 Oct 2024 | 45.36 | 45.51 | 46.25 | 45.00 | 1134135 | -2.16% |
| 11 Oct 2024 | 46.36 | 46.40 | 46.50 | 45.76 | 105991 | 0.70% |
| 10 Oct 2024 | 46.04 | 46.22 | 46.79 | 45.92 | 1024005 | -0.39% |
| 09 Oct 2024 | 46.22 | 47.16 | 47.50 | 45.50 | 1439114 | -1.99% |
| 08 Oct 2024 | 47.16 | 44.62 | 47.71 | 44.62 | 244965 | 3.76% |
| 07 Oct 2024 | 45.45 | 47.20 | 47.95 | 45.20 | 252577 | -4.84% |
| 04 Oct 2024 | 47.76 | 47.00 | 48.50 | 46.70 | 228949 | 1.36% |
| 03 Oct 2024 | 47.12 | 47.01 | 47.49 | 46.95 | 125995 | -1.05% |
| 01 Oct 2024 | 47.62 | 48.11 | 48.54 | 47.00 | 233562 | -0.04% |
| 30 Sep 2024 | 47.64 | 46.85 | 48.00 | 46.26 | 205876 | 2.30% |
| 27 Sep 2024 | 46.57 | 48.01 | 48.34 | 46.10 | 719598 | -3.04% |
| 26 Sep 2024 | 48.03 | 48.86 | 49.90 | 47.55 | 353511 | -1.98% |
| 25 Sep 2024 | 49.00 | 48.71 | 49.25 | 48.59 | 1089834 | 0.60% |
| 24 Sep 2024 | 48.71 | 49.68 | 49.68 | 48.50 | 204530 | -0.61% |
| 23 Sep 2024 | 49.01 | 49.27 | 49.69 | 48.50 | 198044 | 0.04% |
| 20 Sep 2024 | 48.99 | 49.70 | 49.86 | 48.61 | 307598 | -1.76% |
| 19 Sep 2024 | 49.87 | 50.50 | 50.50 | 49.00 | 668522 | 0.10% |
| 18 Sep 2024 | 49.82 | 51.00 | 51.00 | 49.50 | 233740 | -1.81% |
| 17 Sep 2024 | 50.74 | 50.85 | 51.30 | 50.30 | 273247 | 0.44% |
| 16 Sep 2024 | 50.52 | 50.18 | 53.00 | 50.16 | 948751 | 1.51% |
| 13 Sep 2024 | 49.77 | 49.43 | 50.15 | 49.30 | 1185303 | 0.69% |
| 12 Sep 2024 | 49.43 | 49.35 | 49.99 | 49.07 | 145220 | 0.35% |
| 11 Sep 2024 | 49.26 | 50.00 | 50.28 | 49.20 | 201244 | -0.87% |
| 10 Sep 2024 | 49.69 | 49.67 | 50.50 | 49.47 | 193116 | 0.08% |
| 09 Sep 2024 | 49.65 | 50.10 | 50.64 | 48.75 | 288737 | -1.37% |
| 06 Sep 2024 | 50.34 | 50.89 | 51.47 | 50.00 | 456800 | -0.16% |
| 05 Sep 2024 | 50.42 | 50.99 | 51.29 | 50.20 | 2271259 | -0.40% |
| 04 Sep 2024 | 50.62 | 50.10 | 50.85 | 50.10 | 144814 | -0.10% |
| 03 Sep 2024 | 50.67 | 50.56 | 51.45 | 50.40 | 300291 | 0.50% |
| 02 Sep 2024 | 50.42 | 51.15 | 51.50 | 50.17 | 1635953 | -0.69% |
| 30 Aug 2024 | 50.77 | 51.50 | 51.50 | 50.40 | 207791 | 0.06% |
| 29 Aug 2024 | 50.74 | 51.79 | 51.79 | 50.35 | 2158239 | -1.09% |
| 28 Aug 2024 | 51.30 | 51.94 | 53.25 | 51.11 | 745755 | 0.75% |
| 27 Aug 2024 | 50.92 | 51.60 | 51.61 | 50.80 | 162391 | -0.53% |
| 26 Aug 2024 | 51.19 | 51.70 | 51.79 | 50.81 | 184640 | 0.45% |
| 23 Aug 2024 | 50.96 | 51.75 | 51.80 | 50.81 | 138174 | -0.57% |
| 22 Aug 2024 | 51.25 | 51.50 | 51.97 | 51.05 | 181607 | 0.57% |
| 21 Aug 2024 | 50.96 | 51.40 | 51.90 | 50.60 | 216021 | -0.33% |
| 20 Aug 2024 | 51.13 | 50.31 | 52.52 | 50.31 | 430595 | 0.73% |
| 19 Aug 2024 | 50.76 | 50.20 | 50.99 | 49.56 | 192413 | 2.57% |
| 16 Aug 2024 | 49.49 | 48.20 | 50.00 | 48.00 | 492205 | -2.23% |
| 14 Aug 2024 | 50.62 | 51.85 | 51.89 | 50.25 | 236778 | -2.39% |
| 13 Aug 2024 | 51.86 | 52.90 | 52.90 | 51.80 | 209163 | -0.88% |
| 12 Aug 2024 | 52.32 | 51.65 | 53.01 | 50.42 | 286259 | 1.30% |
| 09 Aug 2024 | 51.65 | 51.50 | 52.79 | 51.50 | 510507 | 0.56% |
| 08 Aug 2024 | 51.36 | 51.94 | 52.00 | 51.25 | 1532407 | 0.16% |
| 07 Aug 2024 | 51.28 | 51.54 | 51.86 | 50.32 | 213907 | 1.48% |
| 06 Aug 2024 | 50.53 | 50.87 | 52.50 | 50.33 | 307056 | 0.88% |
| 05 Aug 2024 | 50.09 | 52.00 | 52.40 | 49.00 | 701653 | -5.29% |
| 02 Aug 2024 | 52.89 | 52.80 | 53.20 | 52.60 | 189098 | -0.62% |
| 01 Aug 2024 | 53.22 | 53.90 | 54.00 | 53.00 | 437075 | -0.60% |
| 31 Jul 2024 | 53.54 | 54.07 | 54.31 | 53.36 | 278602 | 0.02% |
| 30 Jul 2024 | 53.53 | 53.45 | 54.15 | 53.30 | 300152 | 0.22% |
| 29 Jul 2024 | 53.41 | 54.11 | 54.49 | 53.10 | 438195 | -0.30% |
| 26 Jul 2024 | 53.57 | 55.89 | 56.19 | 53.00 | 749983 | -1.76% |
| 25 Jul 2024 | 54.53 | 53.40 | 56.90 | 53.00 | 956116 | 3.55% |
| 24 Jul 2024 | 52.66 | 52.90 | 55.00 | 52.20 | 1284215 | 0.88% |
| 23 Jul 2024 | 52.20 | 52.90 | 55.50 | 51.80 | 873092 | 0.37% |
| 22 Jul 2024 | 52.01 | 52.00 | 52.69 | 51.40 | 226981 | -0.17% |
| 19 Jul 2024 | 52.10 | 53.30 | 53.30 | 52.03 | 212833 | -0.71% |
| 18 Jul 2024 | 52.47 | 54.00 | 54.16 | 52.00 | 401675 | -2.27% |
| 16 Jul 2024 | 53.69 | 53.00 | 55.00 | 53.00 | 591126 | 1.96% |
| 15 Jul 2024 | 52.66 | 52.63 | 53.59 | 52.24 | 254813 | 0.06% |
| 12 Jul 2024 | 52.63 | 52.70 | 54.30 | 52.25 | 1830829 | 0.34% |
| 11 Jul 2024 | 52.45 | 53.00 | 53.38 | 52.30 | 240340 | -0.91% |
| 10 Jul 2024 | 52.93 | 53.35 | 53.81 | 52.60 | 197900 | -0.75% |
| 09 Jul 2024 | 53.33 | 53.40 | 54.34 | 53.00 | 535059 | 0.09% |
| 08 Jul 2024 | 53.28 | 53.99 | 54.09 | 53.05 | 209570 | -0.75% |
| 05 Jul 2024 | 53.68 | 53.95 | 54.39 | 53.40 | 271258 | -0.35% |
| 04 Jul 2024 | 53.87 | 53.70 | 54.16 | 53.15 | 262761 | 0.37% |
| 03 Jul 2024 | 53.67 | 53.45 | 54.40 | 53.45 | 270703 | -0.59% |
| 02 Jul 2024 | 53.99 | 55.50 | 55.51 | 53.50 | 1125250 | -1.14% |
| 01 Jul 2024 | 54.61 | 54.26 | 55.52 | 53.07 | 2994531 | 0.70% |
| 28 Jun 2024 | 54.23 | 54.70 | 54.70 | 54.00 | 121283 | -0.40% |
| 27 Jun 2024 | 54.45 | 54.70 | 55.02 | 54.25 | 131829 | -0.53% |
| 26 Jun 2024 | 54.74 | 54.50 | 55.20 | 54.50 | 145102 | 0.46% |
| 25 Jun 2024 | 54.49 | 55.65 | 55.85 | 54.25 | 223065 | -2.00% |
| 24 Jun 2024 | 55.60 | 56.15 | 56.50 | 55.10 | 171584 | -0.94% |
| 21 Jun 2024 | 56.13 | 56.20 | 56.95 | 55.80 | 492675 | 1.85% |
| 20 Jun 2024 | 55.11 | 54.67 | 55.70 | 54.55 | 332050 | 0.80% |
| 19 Jun 2024 | 54.67 | 54.89 | 55.70 | 54.15 | 343223 | -0.11% |
| 18 Jun 2024 | 54.73 | 55.25 | 55.84 | 54.50 | 406168 | -0.87% |
| 14 Jun 2024 | 55.21 | 56.00 | 56.00 | 54.05 | 366522 | 0.97% |
| 13 Jun 2024 | 54.68 | 55.78 | 55.87 | 54.48 | 284023 | -1.00% |
| 12 Jun 2024 | 55.23 | 56.18 | 56.49 | 55.05 | 295493 | -1.16% |
| 11 Jun 2024 | 55.88 | 59.29 | 59.30 | 55.15 | 782915 | -3.41% |
| 10 Jun 2024 | 57.85 | 53.50 | 57.91 | 53.10 | 1552737 | 9.88% |
| 07 Jun 2024 | 52.65 | 52.90 | 52.90 | 51.60 | 203862 | 1.54% |
| 06 Jun 2024 | 51.85 | 52.20 | 53.00 | 51.20 | 367197 | 1.57% |
| 05 Jun 2024 | 51.05 | 51.75 | 51.75 | 50.00 | 494406 | 2.61% |
| 04 Jun 2024 | 49.75 | 52.25 | 52.95 | 48.10 | 523354 | -4.60% |
| 03 Jun 2024 | 52.15 | 54.00 | 54.00 | 51.40 | 436165 | 0.68% |
| 31 May 2024 | 51.80 | 53.00 | 53.00 | 49.45 | 951048 | -5.73% |
| 30 May 2024 | 54.95 | 55.05 | 56.00 | 54.00 | 431454 | -0.09% |
| 29 May 2024 | 55.00 | 54.20 | 55.90 | 53.85 | 302032 | 1.29% |
| 28 May 2024 | 54.30 | 53.50 | 55.00 | 53.35 | 804648 | 2.16% |
| 27 May 2024 | 53.15 | 54.00 | 54.95 | 52.85 | 852574 | -1.48% |
| 24 May 2024 | 53.95 | 54.00 | 55.35 | 53.00 | 539434 | 0.00% |
| 23 May 2024 | 53.95 | 54.30 | 54.45 | 53.20 | 500059 | 0.00% |
| 22 May 2024 | 53.95 | 54.30 | 54.65 | 53.80 | 342846 | -0.19% |
| 21 May 2024 | 54.05 | 54.45 | 55.00 | 53.95 | 458570 | -0.37% |
| 18 May 2024 | 54.25 | 55.30 | 55.40 | 53.85 | 189206 | -0.09% |
| 17 May 2024 | 54.30 | 54.10 | 55.90 | 54.00 | 553104 | 0.56% |
| 16 May 2024 | 54.00 | 54.05 | 55.90 | 53.90 | 440008 | -0.28% |
| 15 May 2024 | 54.15 | 54.40 | 55.20 | 53.90 | 432843 | -0.18% |
| 14 May 2024 | 54.25 | 55.00 | 55.70 | 53.90 | 531074 | -0.18% |
| 13 May 2024 | 54.35 | 56.10 | 56.20 | 53.80 | 736112 | -1.18% |
| 10 May 2024 | 55.00 | 57.90 | 57.90 | 54.90 | 1180430 | -2.48% |
| 09 May 2024 | 56.40 | 59.95 | 59.95 | 55.90 | 543629 | -3.59% |
| 08 May 2024 | 58.50 | 58.85 | 61.60 | 57.40 | 1258911 | 2.45% |
| 07 May 2024 | 57.10 | 58.80 | 58.80 | 56.55 | 2557665 | -1.47% |
| 06 May 2024 | 57.95 | 60.75 | 60.75 | 57.50 | 372778 | -2.93% |
| 03 May 2024 | 59.70 | 59.50 | 60.80 | 59.50 | 471493 | -0.17% |
| 02 May 2024 | 59.80 | 61.50 | 61.50 | 59.45 | 690308 | -1.81% |
| 30 Apr 2024 | 60.90 | 62.60 | 62.90 | 60.20 | 2431033 | -2.72% |
| 29 Apr 2024 | 62.60 | 61.00 | 63.80 | 60.80 | 1413112 | 0.89% |
| 26 Apr 2024 | 62.05 | 62.85 | 62.85 | 61.60 | 257179 | 0.24% |
| 25 Apr 2024 | 61.90 | 62.50 | 63.10 | 61.55 | 266362 | 0.24% |
| 24 Apr 2024 | 61.75 | 63.90 | 64.00 | 60.15 | 784903 | -2.06% |
| 23 Apr 2024 | 63.05 | 64.30 | 65.00 | 62.55 | 680218 | -0.47% |
| 22 Apr 2024 | 63.35 | 66.00 | 66.00 | 63.00 | 467131 | 0.56% |
| 19 Apr 2024 | 63.00 | 63.00 | 64.00 | 62.50 | 333612 | -2.40% |
| 18 Apr 2024 | 64.55 | 67.00 | 67.50 | 63.75 | 1381323 | -0.84% |
| 16 Apr 2024 | 65.10 | 63.35 | 66.60 | 62.00 | 544750 | 1.09% |
| 15 Apr 2024 | 64.40 | 65.55 | 66.25 | 62.80 | 759255 | -6.46% |
| 12 Apr 2024 | 68.85 | 67.90 | 70.50 | 66.15 | 824260 | 1.40% |
| 10 Apr 2024 | 67.90 | 69.45 | 72.15 | 67.50 | 1335791 | -2.09% |
| 09 Apr 2024 | 69.35 | 66.00 | 69.90 | 66.00 | 1644383 | 6.12% |
| 08 Apr 2024 | 65.35 | 63.90 | 65.80 | 60.50 | 1171103 | 8.92% |
| 05 Apr 2024 | 60.00 | 63.70 | 63.95 | 59.25 | 1845839 | -2.83% |
| 04 Apr 2024 | 61.75 | 61.50 | 62.00 | 60.00 | 1549547 | 4.57% |
| 03 Apr 2024 | 59.05 | 59.05 | 59.05 | 57.50 | 348059 | 4.98% |
| 02 Apr 2024 | 56.25 | 56.25 | 56.25 | 54.70 | 260902 | 4.94% |
| 01 Apr 2024 | 53.60 | 51.60 | 53.60 | 51.40 | 682564 | 5.00% |
| 28 Mar 2024 | 51.05 | 50.20 | 51.60 | 50.20 | 834232 | 1.59% |
| 27 Mar 2024 | 50.25 | 49.35 | 50.50 | 48.50 | 1797190 | 1.82% |
| 26 Mar 2024 | 49.35 | 51.50 | 51.60 | 49.15 | 946001 | -3.99% |
| 22 Mar 2024 | 51.40 | 50.55 | 51.90 | 50.15 | 359219 | 1.78% |
| 21 Mar 2024 | 50.50 | 51.50 | 52.00 | 50.00 | 458841 | 0.10% |
| 20 Mar 2024 | 50.45 | 52.00 | 52.00 | 49.45 | 378514 | -0.20% |
| 19 Mar 2024 | 50.55 | 51.55 | 52.25 | 50.00 | 386722 | -1.27% |
| 18 Mar 2024 | 51.20 | 52.90 | 53.60 | 50.55 | 506157 | -1.44% |
| 15 Mar 2024 | 51.95 | 52.40 | 54.30 | 50.70 | 444663 | -0.57% |
| 14 Mar 2024 | 52.25 | 49.00 | 52.25 | 49.00 | 587390 | 4.92% |
| 13 Mar 2024 | 49.80 | 53.20 | 55.00 | 49.30 | 1110459 | -6.92% |
| 12 Mar 2024 | 53.50 | 53.90 | 55.80 | 51.50 | 1476548 | -4.46% |
| 11 Mar 2024 | 56.00 | 61.80 | 61.90 | 55.50 | 1720627 | -9.02% |
| 07 Mar 2024 | 61.55 | 63.00 | 63.00 | 60.70 | 313356 | 1.57% |
| 06 Mar 2024 | 60.60 | 63.10 | 63.40 | 59.60 | 649387 | -3.89% |
| 05 Mar 2024 | 63.05 | 63.45 | 64.90 | 62.20 | 1021120 | 1.37% |
| 04 Mar 2024 | 62.20 | 59.85 | 65.70 | 59.85 | 4879564 | -6.47% |
| 02 Mar 2024 | 66.50 | 70.00 | 70.60 | 66.50 | 456706 | -5.00% |
| 01 Mar 2024 | 70.00 | 71.65 | 71.65 | 69.60 | 268908 | -1.75% |
| 29 Feb 2024 | 71.25 | 69.80 | 71.75 | 68.80 | 280615 | 2.08% |
| 28 Feb 2024 | 69.80 | 71.65 | 72.10 | 69.10 | 452321 | -2.17% |
| 27 Feb 2024 | 71.35 | 73.80 | 73.80 | 71.05 | 373974 | -2.33% |
| 26 Feb 2024 | 73.05 | 74.95 | 74.95 | 72.65 | 430238 | -1.95% |
| 23 Feb 2024 | 74.50 | 72.30 | 75.40 | 71.85 | 1163849 | 3.98% |
| 22 Feb 2024 | 71.65 | 73.80 | 73.90 | 70.90 | 439438 | -2.32% |
| 21 Feb 2024 | 73.35 | 75.95 | 75.95 | 72.70 | 274804 | -1.21% |
| 20 Feb 2024 | 74.25 | 75.95 | 75.95 | 73.60 | 352061 | -1.26% |
| 19 Feb 2024 | 75.20 | 75.50 | 76.40 | 74.80 | 385923 | 0.94% |
| 16 Feb 2024 | 74.50 | 74.85 | 77.00 | 74.45 | 352970 | -0.47% |
| 15 Feb 2024 | 74.85 | 75.30 | 75.90 | 74.50 | 342017 | -0.40% |
| 14 Feb 2024 | 75.15 | 74.75 | 76.80 | 73.50 | 358315 | 0.47% |
| 13 Feb 2024 | 74.80 | 76.50 | 77.70 | 71.25 | 584736 | -0.20% |
| 12 Feb 2024 | 74.95 | 78.30 | 80.70 | 74.50 | 1009235 | -2.35% |
| 09 Feb 2024 | 76.75 | 78.45 | 80.00 | 75.10 | 1836772 | 0.46% |
| 08 Feb 2024 | 76.40 | 76.65 | 83.50 | 74.15 | 4179709 | 0.53% |
| 07 Feb 2024 | 76.00 | 77.00 | 77.35 | 75.35 | 727835 | 0.46% |
| 06 Feb 2024 | 75.65 | 75.80 | 77.60 | 74.30 | 2108285 | 3.91% |
| 05 Feb 2024 | 72.80 | 77.00 | 77.20 | 72.00 | 924401 | -2.80% |
| 02 Feb 2024 | 74.90 | 75.40 | 77.00 | 71.10 | 8583653 | 1.35% |
| 01 Feb 2024 | 73.90 | 76.50 | 76.50 | 73.30 | 1541087 | 2.92% |
| 31 Jan 2024 | 71.80 | 67.45 | 71.80 | 66.65 | 2713201 | 9.95% |
| 30 Jan 2024 | 65.30 | 66.70 | 67.20 | 64.70 | 264927 | -2.10% |
| 29 Jan 2024 | 66.70 | 67.15 | 67.20 | 65.95 | 308325 | 1.21% |
| 25 Jan 2024 | 65.90 | 66.50 | 66.80 | 65.45 | 775100 | 0.15% |
| 24 Jan 2024 | 65.80 | 67.85 | 67.85 | 65.50 | 486823 | -0.68% |
| 23 Jan 2024 | 66.25 | 69.95 | 70.00 | 65.25 | 324374 | -4.47% |
| 20 Jan 2024 | 69.35 | 69.20 | 71.45 | 69.00 | 334888 | -0.07% |
| 19 Jan 2024 | 69.40 | 70.20 | 71.85 | 69.20 | 423516 | -0.57% |
| 18 Jan 2024 | 69.80 | 70.20 | 70.60 | 67.65 | 475714 | -0.14% |
| 17 Jan 2024 | 69.90 | 68.85 | 71.45 | 68.50 | 675738 | 0.79% |
| 16 Jan 2024 | 69.35 | 71.10 | 71.45 | 68.10 | 558815 | -1.91% |
| 15 Jan 2024 | 70.70 | 72.70 | 73.40 | 70.35 | 624684 | -1.19% |
| 12 Jan 2024 | 71.55 | 73.40 | 74.25 | 71.00 | 1281462 | -2.45% |
| 11 Jan 2024 | 73.35 | 74.40 | 74.95 | 72.30 | 477675 | -0.81% |
| 10 Jan 2024 | 73.95 | 75.50 | 75.70 | 73.50 | 617742 | -1.40% |
| 09 Jan 2024 | 75.00 | 75.85 | 76.50 | 74.50 | 535125 | -0.46% |
| 08 Jan 2024 | 75.35 | 75.05 | 77.00 | 74.75 | 575668 | 0.60% |
| 05 Jan 2024 | 74.90 | 74.85 | 77.70 | 74.50 | 762206 | -0.07% |
| 04 Jan 2024 | 74.95 | 75.65 | 75.80 | 74.50 | 622065 | -0.07% |
| 03 Jan 2024 | 75.00 | 74.10 | 76.60 | 74.10 | 797931 | -0.60% |
| 02 Jan 2024 | 75.45 | 77.40 | 78.60 | 74.50 | 1248946 | -1.05% |
| 01 Jan 2024 | 76.25 | 83.90 | 83.90 | 75.60 | 2567413 | -9.23% |
| 29 Dec 2023 | 84.00 | 78.00 | 84.05 | 76.80 | 3345878 | 9.89% |
| 28 Dec 2023 | 76.44 | 77.16 | 77.70 | 75.51 | 127780 | 0.05% |
| 27 Dec 2023 | 76.40 | 78.52 | 78.99 | 76.00 | 88784 | -1.57% |
| 26 Dec 2023 | 77.62 | 78.20 | 78.40 | 77.18 | 114586 | 1.08% |
| 22 Dec 2023 | 76.79 | 74.99 | 78.40 | 74.99 | 191536 | 3.00% |
| 21 Dec 2023 | 74.55 | 72.40 | 74.90 | 71.82 | 63455 | 2.47% |
| 20 Dec 2023 | 72.75 | 76.00 | 76.70 | 71.52 | 171563 | -3.12% |
| 19 Dec 2023 | 75.09 | 74.10 | 75.80 | 72.16 | 154299 | 2.51% |
| 18 Dec 2023 | 73.25 | 72.80 | 74.80 | 72.50 | 120687 | 0.66% |
| 15 Dec 2023 | 72.77 | 73.88 | 74.74 | 72.00 | 139294 | -1.50% |
| 14 Dec 2023 | 73.88 | 75.20 | 78.02 | 73.16 | 213689 | -1.48% |
| 13 Dec 2023 | 74.99 | 72.34 | 75.52 | 71.24 | 614105 | 9.22% |
| 12 Dec 2023 | 68.66 | 62.85 | 68.66 | 62.40 | 121332 | 10.00% |
| 11 Dec 2023 | 62.42 | 62.10 | 63.10 | 61.48 | 92589 | 0.64% |
| 08 Dec 2023 | 62.02 | 63.70 | 63.90 | 61.30 | 67586 | -2.79% |
| 07 Dec 2023 | 63.80 | 64.07 | 64.52 | 63.21 | 28693 | -0.30% |
| 06 Dec 2023 | 63.99 | 64.56 | 65.07 | 63.71 | 69138 | -1.42% |
| 05 Dec 2023 | 64.91 | 66.79 | 66.79 | 64.75 | 33607 | -0.96% |
| 04 Dec 2023 | 65.54 | 65.70 | 66.07 | 64.86 | 51864 | 1.05% |
| 01 Dec 2023 | 64.86 | 65.52 | 66.10 | 64.79 | 48052 | -0.20% |
| 30 Nov 2023 | 64.99 | 64.60 | 65.78 | 64.40 | 137531 | 0.63% |
| 29 Nov 2023 | 64.58 | 65.50 | 66.20 | 64.30 | 97164 | -0.58% |
| 28 Nov 2023 | 64.96 | 67.00 | 67.40 | 64.60 | 127869 | -2.49% |
| 24 Nov 2023 | 66.62 | 66.60 | 67.62 | 65.81 | 48377 | 0.59% |
| 23 Nov 2023 | 66.23 | 67.02 | 67.78 | 66.02 | 32986 | -1.13% |
| 22 Nov 2023 | 66.99 | 67.51 | 68.70 | 66.13 | 39183 | -1.69% |
| 21 Nov 2023 | 68.14 | 69.31 | 70.00 | 67.91 | 47146 | -1.56% |
| 20 Nov 2023 | 69.22 | 68.03 | 69.60 | 68.03 | 54633 | 1.73% |
| 17 Nov 2023 | 68.04 | 68.31 | 69.17 | 67.83 | 49846 | -0.76% |
| 16 Nov 2023 | 68.56 | 70.10 | 70.10 | 68.20 | 56604 | -1.58% |
| 15 Nov 2023 | 69.66 | 70.30 | 70.39 | 68.66 | 38231 | 0.96% |
| 13 Nov 2023 | 69.00 | 69.11 | 70.50 | 68.22 | 83355 | 0.28% |
| 12 Nov 2023 | 68.81 | 68.17 | 69.20 | 65.50 | 25248 | 2.58% |
| 10 Nov 2023 | 67.08 | 66.84 | 67.50 | 65.33 | 60266 | 1.87% |
| 09 Nov 2023 | 65.85 | 68.20 | 68.41 | 65.50 | 154848 | -5.83% |
| 08 Nov 2023 | 69.93 | 70.65 | 70.65 | 69.21 | 50225 | -0.10% |
| 07 Nov 2023 | 70.00 | 70.10 | 70.82 | 69.60 | 53477 | -0.09% |
| 06 Nov 2023 | 70.06 | 70.93 | 70.99 | 69.34 | 62672 | -0.06% |
| 03 Nov 2023 | 70.10 | 70.46 | 74.59 | 69.81 | 121285 | 0.03% |
| 02 Nov 2023 | 70.08 | 69.46 | 72.24 | 69.17 | 126210 | 0.88% |
| 01 Nov 2023 | 69.47 | 69.10 | 69.99 | 68.87 | 22680 | 0.67% |
| 31 Oct 2023 | 69.01 | 69.70 | 70.64 | 68.13 | 47502 | 0.77% |
| 30 Oct 2023 | 68.48 | 71.30 | 71.50 | 67.89 | 67994 | -2.13% |
| 27 Oct 2023 | 69.97 | 69.88 | 70.20 | 68.16 | 30413 | 4.03% |
| 26 Oct 2023 | 67.26 | 70.40 | 70.90 | 65.51 | 80751 | -1.41% |
| 25 Oct 2023 | 68.22 | 71.00 | 71.60 | 67.01 | 31112 | -2.79% |
| 23 Oct 2023 | 70.18 | 72.60 | 72.60 | 66.61 | 168591 | -1.72% |
| 20 Oct 2023 | 71.41 | 71.70 | 72.61 | 71.02 | 32807 | -1.71% |
| 19 Oct 2023 | 72.65 | 73.40 | 73.56 | 72.30 | 65344 | -1.05% |
| 18 Oct 2023 | 73.42 | 71.45 | 75.70 | 71.45 | 105106 | 1.39% |
| 17 Oct 2023 | 72.41 | 72.06 | 72.81 | 71.80 | 41343 | 0.44% |
| 16 Oct 2023 | 72.09 | 71.25 | 73.00 | 70.21 | 48342 | 0.17% |
| 13 Oct 2023 | 71.97 | 72.31 | 72.95 | 71.22 | 155402 | -0.47% |
| 12 Oct 2023 | 72.31 | 71.98 | 72.77 | 70.72 | 41854 | 0.77% |
| 11 Oct 2023 | 71.76 | 72.40 | 73.20 | 71.33 | 32600 | -0.04% |
| 10 Oct 2023 | 71.79 | 71.00 | 72.90 | 71.00 | 18208 | 0.91% |
| 09 Oct 2023 | 71.14 | 70.41 | 72.60 | 69.00 | 159459 | -1.52% |
| 06 Oct 2023 | 72.24 | 74.33 | 74.33 | 71.86 | 93141 | -1.87% |
| 05 Oct 2023 | 73.62 | 73.60 | 75.70 | 72.81 | 29511 | 0.22% |
| 04 Oct 2023 | 73.46 | 73.91 | 74.20 | 72.71 | 29755 | -0.66% |
| 03 Oct 2023 | 73.95 | 74.85 | 75.29 | 73.67 | 21077 | -1.20% |
| 29 Sep 2023 | 74.85 | 73.01 | 76.49 | 73.01 | 40683 | 1.92% |
| 28 Sep 2023 | 73.44 | 75.55 | 76.15 | 72.91 | 80112 | -3.20% |
| 27 Sep 2023 | 75.87 | 76.21 | 77.30 | 75.50 | 43655 | -0.97% |
| 26 Sep 2023 | 76.61 | 78.97 | 78.97 | 76.30 | 25111 | -1.40% |
| 25 Sep 2023 | 77.70 | 76.29 | 78.92 | 76.10 | 56040 | 1.85% |
| 22 Sep 2023 | 76.29 | 77.70 | 78.19 | 75.33 | 32107 | -1.41% |
| 21 Sep 2023 | 77.38 | 79.70 | 79.70 | 76.54 | 39473 | -2.09% |
| 20 Sep 2023 | 79.03 | 79.83 | 80.00 | 78.53 | 30964 | -0.53% |
| 18 Sep 2023 | 79.45 | 80.00 | 82.80 | 79.16 | 148109 | 0.58% |
| 15 Sep 2023 | 78.99 | 80.69 | 82.20 | 78.30 | 84752 | -0.33% |
| 14 Sep 2023 | 79.25 | 79.20 | 81.60 | 78.60 | 80424 | 0.98% |
| 13 Sep 2023 | 78.48 | 78.49 | 81.10 | 76.51 | 79034 | 0.76% |
| 12 Sep 2023 | 77.89 | 82.00 | 82.00 | 77.20 | 85378 | -3.98% |
| 11 Sep 2023 | 81.12 | 78.53 | 82.11 | 78.53 | 44452 | 1.58% |
| 08 Sep 2023 | 79.86 | 82.98 | 83.70 | 78.22 | 65994 | -2.36% |
| 07 Sep 2023 | 81.79 | 81.00 | 82.89 | 79.11 | 72523 | 1.86% |
| 06 Sep 2023 | 80.30 | 83.39 | 83.50 | 78.50 | 111271 | -2.74% |
| 05 Sep 2023 | 82.56 | 81.00 | 83.99 | 81.00 | 216861 | 3.71% |
| 04 Sep 2023 | 79.61 | 77.01 | 80.99 | 77.00 | 278904 | 4.19% |
| 01 Sep 2023 | 76.41 | 70.30 | 76.51 | 70.08 | 306178 | 9.85% |
| 31 Aug 2023 | 69.56 | 67.80 | 72.00 | 67.80 | 254332 | 3.13% |
| 30 Aug 2023 | 67.45 | 64.81 | 68.80 | 63.27 | 182843 | 5.64% |
| 29 Aug 2023 | 63.85 | 64.80 | 64.80 | 63.60 | 27229 | 0.03% |
| 28 Aug 2023 | 63.83 | 62.99 | 65.45 | 62.34 | 147645 | 2.28% |
| 25 Aug 2023 | 62.41 | 62.00 | 62.58 | 61.01 | 27152 | 0.53% |
| 24 Aug 2023 | 62.08 | 62.51 | 63.27 | 62.02 | 23973 | -0.75% |
| 23 Aug 2023 | 62.55 | 63.54 | 64.20 | 62.32 | 39671 | -1.56% |
| 22 Aug 2023 | 63.54 | 63.10 | 63.81 | 62.25 | 60518 | 0.84% |
| 21 Aug 2023 | 63.01 | 63.64 | 63.64 | 62.35 | 38826 | 1.40% |
| 18 Aug 2023 | 62.14 | 62.92 | 63.29 | 61.70 | 189820 | -1.24% |
| 17 Aug 2023 | 62.92 | 64.90 | 64.90 | 62.53 | 62454 | -1.87% |
| 16 Aug 2023 | 64.12 | 64.50 | 64.90 | 62.30 | 166611 | 0.74% |
| 14 Aug 2023 | 63.65 | 61.70 | 64.77 | 61.70 | 242790 | 1.92% |
| 11 Aug 2023 | 62.45 | 62.93 | 62.93 | 61.50 | 46169 | 0.48% |
| 10 Aug 2023 | 62.15 | 60.40 | 62.65 | 60.40 | 100905 | 2.14% |
| 09 Aug 2023 | 60.85 | 60.90 | 61.67 | 60.51 | 51903 | -0.38% |
| 08 Aug 2023 | 61.08 | 61.10 | 61.67 | 60.36 | 54601 | -0.13% |
| 07 Aug 2023 | 61.16 | 60.50 | 61.59 | 60.00 | 78681 | 1.44% |
| 04 Aug 2023 | 60.29 | 59.76 | 61.20 | 59.50 | 72061 | 1.45% |
| 03 Aug 2023 | 59.43 | 59.50 | 59.60 | 59.10 | 28139 | 0.59% |
| 02 Aug 2023 | 59.08 | 60.60 | 60.60 | 58.90 | 87296 | -1.88% |
| 01 Aug 2023 | 60.21 | 59.00 | 61.19 | 59.00 | 125101 | -0.38% |
| 31 Jul 2023 | 60.44 | 59.70 | 60.88 | 58.64 | 199732 | 1.24% |
| 28 Jul 2023 | 59.70 | 60.90 | 61.66 | 58.55 | 177532 | -1.53% |
| 27 Jul 2023 | 60.63 | 61.30 | 61.30 | 60.40 | 45951 | -0.35% |
| 26 Jul 2023 | 60.84 | 61.50 | 61.80 | 60.36 | 76000 | -1.01% |
| 25 Jul 2023 | 61.46 | 61.90 | 62.88 | 61.22 | 59688 | -0.84% |
| 24 Jul 2023 | 61.98 | 63.03 | 63.56 | 61.40 | 88944 | -1.67% |
| 21 Jul 2023 | 63.03 | 62.97 | 63.84 | 62.11 | 186591 | 0.35% |
| 20 Jul 2023 | 62.81 | 61.80 | 63.08 | 60.54 | 338173 | 3.00% |
| 19 Jul 2023 | 60.98 | 58.86 | 61.70 | 58.40 | 354126 | 3.60% |
| 18 Jul 2023 | 58.86 | 59.20 | 59.70 | 58.20 | 80478 | -0.39% |
| 17 Jul 2023 | 59.09 | 57.94 | 60.22 | 57.67 | 224272 | 1.91% |
| 14 Jul 2023 | 57.98 | 58.89 | 58.99 | 57.67 | 93696 | -0.72% |
| 13 Jul 2023 | 58.40 | 58.14 | 59.10 | 56.50 | 263318 | 0.24% |
| 12 Jul 2023 | 58.26 | 58.40 | 59.32 | 57.80 | 109043 | -0.72% |
| 11 Jul 2023 | 58.68 | 57.70 | 59.20 | 57.51 | 155652 | 1.38% |
| 10 Jul 2023 | 57.88 | 58.80 | 59.00 | 57.70 | 136840 | -1.51% |
| 07 Jul 2023 | 58.77 | 60.00 | 60.50 | 58.31 | 302079 | -1.72% |
| 06 Jul 2023 | 59.80 | 58.90 | 61.35 | 58.09 | 700156 | 2.45% |
| 05 Jul 2023 | 58.37 | 57.80 | 59.27 | 56.50 | 729818 | -0.34% |
