IKIO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 175.48 | 172.56 | 180.70 | 172.56 | 51024 | 1.69% |
| 18 Dec 2025 | 172.56 | 175.70 | 175.70 | 171.10 | 49699 | -1.02% |
| 17 Dec 2025 | 174.33 | 180.15 | 180.15 | 172.94 | 50433 | -2.27% |
| 16 Dec 2025 | 178.38 | 181.70 | 181.70 | 177.00 | 38556 | -1.59% |
| 15 Dec 2025 | 181.27 | 178.00 | 182.88 | 175.00 | 78503 | 2.19% |
| 12 Dec 2025 | 177.38 | 178.00 | 179.91 | 175.61 | 34268 | 0.06% |
| 11 Dec 2025 | 177.28 | 176.30 | 184.24 | 173.30 | 75469 | 1.20% |
| 10 Dec 2025 | 175.17 | 176.70 | 179.00 | 173.20 | 78552 | 0.07% |
| 09 Dec 2025 | 175.05 | 172.94 | 177.50 | 170.45 | 164230 | 0.43% |
| 08 Dec 2025 | 174.30 | 182.20 | 203.80 | 168.56 | 752828 | -4.05% |
| 05 Dec 2025 | 181.66 | 183.63 | 186.50 | 180.43 | 38638 | -1.07% |
| 04 Dec 2025 | 183.63 | 186.04 | 187.15 | 182.32 | 37967 | -1.22% |
| 03 Dec 2025 | 185.89 | 187.90 | 188.70 | 185.05 | 23411 | -1.11% |
| 02 Dec 2025 | 187.98 | 190.00 | 190.25 | 186.10 | 25767 | -0.96% |
| 01 Dec 2025 | 189.80 | 187.50 | 191.50 | 187.50 | 33181 | 0.30% |
| 28 Nov 2025 | 189.23 | 189.04 | 189.99 | 187.01 | 25350 | 0.10% |
| 27 Nov 2025 | 189.04 | 190.55 | 193.10 | 188.10 | 25469 | -0.67% |
| 26 Nov 2025 | 190.32 | 187.61 | 195.00 | 187.46 | 45693 | 1.29% |
| 25 Nov 2025 | 187.90 | 189.07 | 189.07 | 184.07 | 27926 | 0.98% |
| 24 Nov 2025 | 186.07 | 193.20 | 196.00 | 185.50 | 76644 | -3.70% |
| 21 Nov 2025 | 193.22 | 190.11 | 194.88 | 189.71 | 50455 | 0.77% |
| 20 Nov 2025 | 191.75 | 193.17 | 194.40 | 191.10 | 47544 | -0.74% |
| 19 Nov 2025 | 193.17 | 195.00 | 195.89 | 192.10 | 51076 | -0.90% |
| 18 Nov 2025 | 194.93 | 196.15 | 197.84 | 193.80 | 41609 | -1.00% |
| 17 Nov 2025 | 196.90 | 197.88 | 199.49 | 196.10 | 36155 | -0.60% |
| 14 Nov 2025 | 198.09 | 200.00 | 201.76 | 197.50 | 39826 | -1.02% |
| 13 Nov 2025 | 200.13 | 200.61 | 205.80 | 199.11 | 80776 | -0.24% |
| 12 Nov 2025 | 200.61 | 204.48 | 204.48 | 199.90 | 61950 | -0.39% |
| 11 Nov 2025 | 201.39 | 203.00 | 204.58 | 200.00 | 50351 | -1.15% |
| 10 Nov 2025 | 203.74 | 209.90 | 211.94 | 201.65 | 103098 | -2.16% |
| 07 Nov 2025 | 208.23 | 208.20 | 210.90 | 205.36 | 56337 | -0.20% |
| 06 Nov 2025 | 208.65 | 208.00 | 210.00 | 203.90 | 69961 | 0.22% |
| 04 Nov 2025 | 208.20 | 211.40 | 212.04 | 207.26 | 36730 | -1.64% |
| 03 Nov 2025 | 211.67 | 207.26 | 213.00 | 207.26 | 49657 | 1.51% |
| 31 Oct 2025 | 208.52 | 211.35 | 211.35 | 207.00 | 50406 | -1.34% |
| 30 Oct 2025 | 211.35 | 211.15 | 212.56 | 208.11 | 63342 | 0.05% |
| 29 Oct 2025 | 211.25 | 208.50 | 212.89 | 208.50 | 52679 | 1.09% |
| 28 Oct 2025 | 208.98 | 212.70 | 212.70 | 208.20 | 31038 | -1.28% |
| 27 Oct 2025 | 211.70 | 208.75 | 212.79 | 208.00 | 54613 | 1.41% |
| 24 Oct 2025 | 208.75 | 208.30 | 210.88 | 208.17 | 29456 | -0.77% |
| 23 Oct 2025 | 210.38 | 215.18 | 215.98 | 210.05 | 57637 | -2.23% |
| 21 Oct 2025 | 215.18 | 209.70 | 219.68 | 209.00 | 63857 | 2.65% |
| 20 Oct 2025 | 209.62 | 210.90 | 211.51 | 206.70 | 49136 | -0.01% |
| 17 Oct 2025 | 209.64 | 206.00 | 212.00 | 205.71 | 75953 | 1.28% |
| 16 Oct 2025 | 207.00 | 206.00 | 208.48 | 205.50 | 43647 | 0.09% |
| 15 Oct 2025 | 206.81 | 204.20 | 208.90 | 204.20 | 49497 | 0.97% |
| 14 Oct 2025 | 204.83 | 207.00 | 208.23 | 204.27 | 45142 | -1.01% |
| 13 Oct 2025 | 206.91 | 210.00 | 210.42 | 206.15 | 68875 | -1.82% |
| 10 Oct 2025 | 210.74 | 210.95 | 211.60 | 209.34 | 40116 | 0.39% |
| 09 Oct 2025 | 209.92 | 211.70 | 212.80 | 209.02 | 38316 | -0.57% |
| 08 Oct 2025 | 211.12 | 210.28 | 212.65 | 209.00 | 60412 | 0.40% |
| 07 Oct 2025 | 210.28 | 211.54 | 213.42 | 209.25 | 51089 | -0.41% |
| 06 Oct 2025 | 211.15 | 217.53 | 222.00 | 210.10 | 95854 | -2.93% |
| 03 Oct 2025 | 217.53 | 211.00 | 218.76 | 211.00 | 63021 | 2.41% |
| 01 Oct 2025 | 212.42 | 210.20 | 213.70 | 210.20 | 43264 | 1.06% |
| 30 Sep 2025 | 210.20 | 210.00 | 211.41 | 208.17 | 30761 | 0.53% |
| 29 Sep 2025 | 209.09 | 212.70 | 213.44 | 208.25 | 55386 | -0.87% |
| 26 Sep 2025 | 210.93 | 217.10 | 218.17 | 209.83 | 79754 | -3.09% |
| 25 Sep 2025 | 217.65 | 220.00 | 222.61 | 216.50 | 47076 | -1.46% |
| 24 Sep 2025 | 220.87 | 222.30 | 224.32 | 220.20 | 50737 | -1.32% |
| 23 Sep 2025 | 223.83 | 227.60 | 227.60 | 222.89 | 93640 | 0.32% |
| 22 Sep 2025 | 223.12 | 227.80 | 228.68 | 221.80 | 84124 | -2.19% |
| 19 Sep 2025 | 228.12 | 219.80 | 235.88 | 219.10 | 983011 | 4.24% |
| 18 Sep 2025 | 218.85 | 223.50 | 223.50 | 216.93 | 106105 | -1.58% |
| 17 Sep 2025 | 222.36 | 225.10 | 226.17 | 221.02 | 87438 | -1.07% |
| 16 Sep 2025 | 224.77 | 227.32 | 227.80 | 223.11 | 108778 | 0.14% |
| 15 Sep 2025 | 224.45 | 223.26 | 231.00 | 219.50 | 278397 | -0.08% |
| 12 Sep 2025 | 224.62 | 229.20 | 236.95 | 221.70 | 1062880 | 0.38% |
| 11 Sep 2025 | 223.78 | 208.51 | 248.88 | 208.51 | 3989926 | 7.33% |
| 10 Sep 2025 | 208.50 | 208.45 | 211.29 | 207.00 | 86082 | 1.08% |
| 09 Sep 2025 | 206.27 | 209.80 | 210.85 | 205.00 | 63381 | -0.99% |
| 08 Sep 2025 | 208.34 | 209.60 | 211.79 | 207.00 | 54525 | 0.87% |
| 05 Sep 2025 | 206.54 | 207.80 | 209.40 | 205.30 | 83828 | -0.56% |
| 04 Sep 2025 | 207.71 | 214.80 | 214.90 | 207.00 | 80995 | -2.35% |
| 03 Sep 2025 | 212.70 | 211.10 | 213.65 | 209.50 | 62057 | 1.49% |
| 02 Sep 2025 | 209.58 | 211.80 | 215.99 | 208.11 | 91596 | -0.46% |
| 01 Sep 2025 | 210.55 | 208.74 | 213.84 | 207.71 | 93501 | 1.87% |
| 29 Aug 2025 | 206.69 | 212.75 | 212.75 | 205.00 | 74536 | -2.32% |
| 28 Aug 2025 | 211.59 | 213.50 | 216.00 | 210.50 | 137838 | -1.40% |
| 26 Aug 2025 | 214.59 | 220.80 | 222.60 | 212.10 | 126470 | -3.05% |
| 25 Aug 2025 | 221.34 | 228.61 | 231.65 | 218.25 | 176751 | -3.18% |
| 22 Aug 2025 | 228.61 | 229.00 | 241.00 | 223.78 | 610669 | -0.27% |
| 21 Aug 2025 | 229.22 | 237.80 | 252.90 | 225.10 | 3720023 | -2.10% |
| 20 Aug 2025 | 234.13 | 195.50 | 234.13 | 195.50 | 3099276 | 20.00% |
| 19 Aug 2025 | 195.11 | 198.00 | 198.00 | 191.60 | 52231 | 1.44% |
| 18 Aug 2025 | 192.34 | 191.04 | 194.40 | 191.04 | 31567 | 1.17% |
| 14 Aug 2025 | 190.11 | 191.63 | 193.51 | 188.70 | 23280 | -0.79% |
| 13 Aug 2025 | 191.63 | 190.00 | 192.67 | 188.01 | 27303 | 0.84% |
| 12 Aug 2025 | 190.04 | 190.40 | 192.79 | 188.63 | 24032 | 0.21% |
| 11 Aug 2025 | 189.65 | 192.34 | 192.35 | 188.10 | 32534 | -0.43% |
| 08 Aug 2025 | 190.47 | 190.11 | 192.41 | 189.12 | 28748 | -0.38% |
| 07 Aug 2025 | 191.20 | 189.00 | 194.95 | 188.50 | 45082 | 0.26% |
| 06 Aug 2025 | 190.70 | 196.05 | 197.00 | 190.05 | 68090 | -3.09% |
| 05 Aug 2025 | 196.78 | 197.69 | 198.56 | 195.31 | 45170 | -0.04% |
| 04 Aug 2025 | 196.85 | 196.00 | 202.00 | 193.35 | 122030 | -0.65% |
| 01 Aug 2025 | 198.14 | 198.40 | 206.80 | 197.28 | 72263 | -1.12% |
| 31 Jul 2025 | 200.38 | 196.50 | 204.60 | 193.95 | 78358 | 0.56% |
| 30 Jul 2025 | 199.27 | 200.65 | 201.55 | 198.41 | 26507 | 0.32% |
| 29 Jul 2025 | 198.64 | 200.50 | 202.38 | 197.00 | 84707 | -0.97% |
| 28 Jul 2025 | 200.59 | 207.45 | 207.79 | 200.00 | 79454 | -2.84% |
| 25 Jul 2025 | 206.45 | 206.30 | 209.04 | 205.61 | 36272 | -0.42% |
| 24 Jul 2025 | 207.32 | 210.40 | 210.40 | 207.05 | 34668 | -1.08% |
| 23 Jul 2025 | 209.58 | 211.75 | 211.75 | 209.00 | 31203 | -0.56% |
| 22 Jul 2025 | 210.75 | 209.95 | 213.85 | 209.95 | 38751 | 0.81% |
| 21 Jul 2025 | 209.05 | 210.00 | 210.16 | 208.20 | 27886 | -0.25% |
| 18 Jul 2025 | 209.58 | 213.25 | 213.25 | 209.01 | 38742 | -1.28% |
| 17 Jul 2025 | 212.29 | 212.70 | 214.55 | 210.99 | 59141 | 0.30% |
| 16 Jul 2025 | 211.65 | 209.70 | 212.40 | 209.37 | 53184 | 0.81% |
| 15 Jul 2025 | 209.95 | 208.40 | 210.78 | 207.40 | 45218 | 1.23% |
| 14 Jul 2025 | 207.40 | 210.20 | 211.36 | 206.00 | 99646 | -1.33% |
| 11 Jul 2025 | 210.19 | 210.00 | 211.59 | 209.01 | 51460 | -0.60% |
| 10 Jul 2025 | 211.45 | 211.71 | 213.60 | 209.61 | 60457 | -0.12% |
| 09 Jul 2025 | 211.71 | 212.08 | 213.59 | 211.00 | 58717 | -0.07% |
| 08 Jul 2025 | 211.85 | 215.78 | 216.65 | 210.84 | 95630 | -1.74% |
| 07 Jul 2025 | 215.61 | 218.01 | 218.95 | 215.00 | 40451 | -1.31% |
| 04 Jul 2025 | 218.48 | 219.89 | 224.00 | 217.63 | 70539 | 0.58% |
| 03 Jul 2025 | 217.21 | 223.11 | 224.60 | 216.50 | 92477 | -2.89% |
| 02 Jul 2025 | 223.68 | 225.15 | 226.50 | 219.73 | 137809 | -0.16% |
| 01 Jul 2025 | 224.04 | 214.20 | 229.95 | 213.51 | 733685 | 5.64% |
| 30 Jun 2025 | 212.08 | 213.90 | 215.00 | 209.71 | 73119 | -0.36% |
| 27 Jun 2025 | 212.84 | 214.47 | 215.80 | 209.27 | 62588 | -0.76% |
| 26 Jun 2025 | 214.47 | 213.80 | 216.09 | 212.81 | 40306 | 1.11% |
| 25 Jun 2025 | 212.11 | 210.90 | 214.95 | 210.90 | 44056 | 1.06% |
| 24 Jun 2025 | 209.89 | 210.60 | 213.04 | 209.25 | 46393 | 0.82% |
| 23 Jun 2025 | 208.19 | 210.27 | 210.79 | 207.26 | 39392 | -1.08% |
| 20 Jun 2025 | 210.46 | 212.59 | 214.26 | 209.29 | 44674 | -0.16% |
| 19 Jun 2025 | 210.80 | 214.84 | 217.56 | 209.49 | 62750 | -1.88% |
| 18 Jun 2025 | 214.84 | 218.00 | 219.40 | 214.01 | 31499 | -0.46% |
| 17 Jun 2025 | 215.83 | 218.90 | 218.90 | 215.30 | 22147 | -0.41% |
| 16 Jun 2025 | 216.72 | 218.00 | 218.32 | 213.00 | 51447 | 0.15% |
| 13 Jun 2025 | 216.40 | 220.39 | 220.39 | 213.16 | 75687 | -2.20% |
| 12 Jun 2025 | 221.26 | 227.00 | 227.00 | 220.02 | 51279 | -1.34% |
| 11 Jun 2025 | 224.26 | 223.45 | 228.79 | 220.70 | 128941 | 0.85% |
| 10 Jun 2025 | 222.37 | 221.52 | 224.60 | 220.36 | 50439 | 0.38% |
| 09 Jun 2025 | 221.52 | 218.90 | 225.74 | 218.90 | 83476 | 1.06% |
| 06 Jun 2025 | 219.20 | 218.49 | 221.69 | 217.16 | 52937 | 0.76% |
| 05 Jun 2025 | 217.55 | 217.10 | 220.80 | 216.99 | 62360 | -0.62% |
| 04 Jun 2025 | 218.90 | 221.90 | 221.90 | 217.77 | 43051 | -0.85% |
| 03 Jun 2025 | 220.77 | 220.00 | 222.00 | 218.96 | 44213 | 0.77% |
| 02 Jun 2025 | 219.08 | 221.70 | 221.73 | 217.50 | 46693 | -0.14% |
| 30 May 2025 | 219.39 | 219.90 | 221.20 | 218.25 | 40981 | 0.22% |
| 29 May 2025 | 218.90 | 222.50 | 223.20 | 218.28 | 47091 | -0.95% |
| 28 May 2025 | 220.99 | 219.79 | 226.00 | 218.21 | 76389 | 1.05% |
| 27 May 2025 | 218.69 | 219.51 | 219.78 | 217.50 | 31295 | -0.60% |
| 26 May 2025 | 220.02 | 218.80 | 220.81 | 217.55 | 41362 | 0.93% |
| 23 May 2025 | 217.99 | 219.70 | 220.86 | 216.25 | 56086 | -0.30% |
| 22 May 2025 | 218.64 | 218.00 | 220.79 | 218.00 | 38350 | 0.05% |
| 21 May 2025 | 218.53 | 222.00 | 223.25 | 217.50 | 80032 | -1.64% |
| 20 May 2025 | 222.18 | 224.99 | 225.60 | 220.03 | 62769 | -0.13% |
| 19 May 2025 | 222.46 | 223.85 | 227.89 | 221.10 | 74447 | -0.62% |
| 16 May 2025 | 223.85 | 223.00 | 226.40 | 222.02 | 93450 | 1.17% |
| 15 May 2025 | 221.26 | 217.15 | 224.29 | 217.15 | 96243 | -0.30% |
| 14 May 2025 | 221.92 | 227.00 | 227.00 | 216.00 | 274344 | -5.80% |
| 13 May 2025 | 235.58 | 227.60 | 237.25 | 227.60 | 95937 | 3.53% |
| 12 May 2025 | 227.54 | 225.99 | 229.00 | 223.50 | 97828 | 3.43% |
| 09 May 2025 | 220.00 | 208.00 | 222.02 | 206.11 | 100229 | 1.94% |
| 08 May 2025 | 215.81 | 223.20 | 228.00 | 211.20 | 80427 | -1.35% |
| 07 May 2025 | 218.76 | 214.15 | 220.00 | 211.41 | 74501 | 1.91% |
| 06 May 2025 | 214.67 | 225.41 | 225.99 | 211.88 | 59749 | -4.04% |
| 05 May 2025 | 223.70 | 221.95 | 224.95 | 218.89 | 32297 | 1.76% |
| 02 May 2025 | 219.84 | 222.45 | 225.19 | 217.10 | 54753 | -0.31% |
| 30 Apr 2025 | 220.53 | 224.00 | 225.99 | 220.00 | 61929 | -2.12% |
| 29 Apr 2025 | 225.30 | 229.01 | 232.99 | 224.00 | 56268 | -0.75% |
| 28 Apr 2025 | 227.00 | 232.34 | 232.88 | 225.00 | 74868 | -2.30% |
| 25 Apr 2025 | 232.34 | 244.50 | 246.00 | 230.60 | 171742 | -4.86% |
| 24 Apr 2025 | 244.20 | 242.60 | 247.00 | 242.60 | 45946 | -0.22% |
| 23 Apr 2025 | 244.75 | 248.50 | 251.60 | 242.26 | 87684 | -1.14% |
| 22 Apr 2025 | 247.57 | 244.00 | 254.89 | 244.00 | 156848 | 1.87% |
| 21 Apr 2025 | 243.03 | 242.25 | 245.99 | 239.51 | 53978 | 0.63% |
| 17 Apr 2025 | 241.50 | 246.70 | 248.00 | 240.01 | 81279 | -1.82% |
| 16 Apr 2025 | 245.97 | 244.00 | 246.80 | 240.43 | 72777 | 1.82% |
| 15 Apr 2025 | 241.58 | 236.00 | 243.80 | 236.00 | 81919 | 3.61% |
| 11 Apr 2025 | 233.17 | 234.95 | 236.00 | 231.01 | 50900 | 1.47% |
| 09 Apr 2025 | 229.79 | 233.89 | 238.38 | 228.01 | 58327 | -1.75% |
| 08 Apr 2025 | 233.89 | 239.95 | 239.95 | 230.50 | 67140 | 2.36% |
| 07 Apr 2025 | 228.50 | 224.00 | 235.00 | 218.73 | 127359 | -5.98% |
| 04 Apr 2025 | 243.04 | 254.79 | 254.79 | 239.01 | 107166 | -4.71% |
| 03 Apr 2025 | 255.06 | 249.02 | 258.80 | 245.79 | 130867 | 0.91% |
| 02 Apr 2025 | 252.77 | 246.26 | 253.85 | 240.34 | 138975 | 2.72% |
| 01 Apr 2025 | 246.08 | 234.01 | 249.90 | 234.01 | 131973 | 4.22% |
| 28 Mar 2025 | 236.12 | 246.00 | 248.50 | 230.00 | 175259 | -3.58% |
| 27 Mar 2025 | 244.89 | 246.00 | 251.36 | 239.98 | 247411 | -1.44% |
| 26 Mar 2025 | 248.48 | 269.25 | 269.25 | 246.20 | 180927 | -7.00% |
| 25 Mar 2025 | 267.19 | 266.99 | 275.60 | 260.00 | 421167 | 0.59% |
| 24 Mar 2025 | 265.63 | 289.95 | 289.95 | 263.92 | 481356 | -9.32% |
| 21 Mar 2025 | 292.92 | 258.70 | 304.00 | 257.10 | 2193110 | 13.57% |
| 20 Mar 2025 | 257.93 | 229.84 | 262.59 | 228.73 | 1422229 | 13.04% |
| 19 Mar 2025 | 228.17 | 212.17 | 229.95 | 211.00 | 324222 | 7.54% |
| 18 Mar 2025 | 212.17 | 202.50 | 213.50 | 199.00 | 314806 | 6.55% |
| 17 Mar 2025 | 199.13 | 196.50 | 202.95 | 193.20 | 257850 | 1.45% |
| 13 Mar 2025 | 196.29 | 190.26 | 199.80 | 187.24 | 349189 | 2.57% |
| 12 Mar 2025 | 191.38 | 198.90 | 201.90 | 189.95 | 142044 | -3.48% |
| 11 Mar 2025 | 198.27 | 199.85 | 203.01 | 196.01 | 127359 | -2.29% |
| 10 Mar 2025 | 202.91 | 208.99 | 211.84 | 201.00 | 86645 | -3.27% |
| 07 Mar 2025 | 209.76 | 210.00 | 214.95 | 207.22 | 192486 | 1.03% |
| 06 Mar 2025 | 207.62 | 207.15 | 209.98 | 205.99 | 78264 | 0.70% |
| 05 Mar 2025 | 206.17 | 203.60 | 210.90 | 202.44 | 148516 | 2.76% |
| 04 Mar 2025 | 200.64 | 204.75 | 206.19 | 199.26 | 136866 | -2.86% |
| 03 Mar 2025 | 206.55 | 217.00 | 219.00 | 202.10 | 265926 | -6.91% |
| 28 Feb 2025 | 221.88 | 202.69 | 226.99 | 199.05 | 1296672 | 8.54% |
| 27 Feb 2025 | 204.43 | 207.90 | 209.85 | 201.57 | 118765 | -1.63% |
| 25 Feb 2025 | 207.82 | 206.40 | 211.46 | 202.21 | 266086 | 1.16% |
| 24 Feb 2025 | 205.44 | 206.76 | 216.50 | 201.37 | 917886 | -3.89% |
| 21 Feb 2025 | 213.76 | 182.80 | 216.09 | 180.66 | 1721033 | 18.70% |
| 20 Feb 2025 | 180.08 | 172.24 | 182.60 | 172.09 | 110882 | 4.55% |
| 19 Feb 2025 | 172.24 | 167.06 | 175.99 | 166.00 | 102454 | 1.94% |
| 18 Feb 2025 | 168.96 | 172.25 | 180.36 | 167.73 | 143571 | -3.20% |
| 17 Feb 2025 | 174.55 | 182.00 | 182.00 | 172.20 | 137207 | -3.43% |
| 14 Feb 2025 | 180.75 | 191.00 | 192.00 | 180.00 | 131443 | -4.10% |
| 13 Feb 2025 | 188.47 | 193.35 | 195.30 | 186.64 | 165669 | -1.05% |
| 12 Feb 2025 | 190.47 | 205.00 | 205.00 | 186.99 | 294807 | -6.09% |
| 11 Feb 2025 | 202.83 | 213.59 | 214.19 | 200.00 | 162986 | -4.74% |
| 10 Feb 2025 | 212.92 | 219.59 | 219.59 | 212.00 | 135900 | -7.01% |
| 07 Feb 2025 | 228.97 | 236.95 | 236.95 | 226.00 | 56045 | -3.01% |
| 06 Feb 2025 | 236.08 | 233.00 | 244.70 | 233.00 | 111555 | -0.03% |
| 05 Feb 2025 | 236.15 | 226.05 | 238.19 | 225.11 | 102301 | 5.49% |
| 04 Feb 2025 | 223.85 | 231.00 | 232.99 | 222.02 | 48283 | -2.12% |
| 03 Feb 2025 | 228.70 | 229.85 | 235.78 | 224.29 | 89337 | 0.43% |
| 01 Feb 2025 | 227.71 | 221.46 | 236.90 | 216.77 | 138335 | 4.55% |
| 31 Jan 2025 | 217.79 | 212.98 | 221.61 | 212.98 | 38755 | 2.26% |
| 30 Jan 2025 | 212.98 | 214.50 | 218.48 | 212.00 | 39336 | 0.02% |
| 29 Jan 2025 | 212.94 | 206.69 | 217.39 | 206.00 | 59552 | 3.02% |
| 28 Jan 2025 | 206.69 | 217.15 | 217.15 | 203.41 | 112331 | -3.04% |
| 27 Jan 2025 | 213.17 | 220.00 | 222.64 | 211.05 | 79143 | -4.28% |
| 24 Jan 2025 | 222.69 | 228.20 | 229.59 | 221.50 | 39739 | -2.14% |
| 23 Jan 2025 | 227.57 | 222.96 | 228.00 | 222.41 | 41822 | 1.61% |
| 22 Jan 2025 | 223.97 | 231.80 | 236.39 | 222.00 | 63830 | -2.88% |
| 21 Jan 2025 | 230.61 | 237.35 | 239.00 | 229.32 | 95255 | -1.38% |
| 20 Jan 2025 | 233.84 | 229.00 | 235.20 | 224.00 | 100524 | 3.58% |
| 17 Jan 2025 | 225.75 | 225.00 | 227.09 | 219.13 | 32496 | 0.31% |
| 16 Jan 2025 | 225.06 | 225.45 | 229.47 | 221.88 | 77332 | 1.39% |
| 15 Jan 2025 | 221.98 | 222.95 | 228.00 | 220.11 | 64268 | 0.32% |
| 14 Jan 2025 | 221.27 | 230.00 | 230.00 | 218.00 | 142392 | 1.12% |
| 13 Jan 2025 | 218.82 | 232.60 | 233.38 | 215.02 | 197608 | -6.25% |
| 10 Jan 2025 | 233.41 | 234.00 | 237.98 | 228.90 | 120484 | -1.17% |
| 09 Jan 2025 | 236.18 | 242.00 | 243.84 | 235.12 | 67803 | -2.43% |
| 08 Jan 2025 | 242.07 | 247.65 | 248.20 | 238.43 | 96202 | -1.67% |
| 07 Jan 2025 | 246.19 | 242.13 | 247.58 | 242.13 | 47812 | 0.65% |
| 06 Jan 2025 | 244.60 | 252.90 | 253.15 | 242.00 | 77961 | -2.77% |
| 03 Jan 2025 | 251.58 | 250.45 | 254.39 | 250.45 | 47047 | 0.65% |
| 02 Jan 2025 | 249.95 | 249.69 | 254.90 | 247.71 | 70158 | 0.48% |
| 01 Jan 2025 | 248.76 | 245.03 | 255.25 | 244.29 | 120094 | 1.93% |
| 31 Dec 2024 | 244.05 | 251.65 | 251.65 | 242.50 | 143713 | -2.11% |
| 30 Dec 2024 | 249.30 | 250.00 | 253.65 | 248.50 | 53149 | -0.95% |
| 27 Dec 2024 | 251.70 | 254.00 | 255.20 | 247.25 | 48490 | -0.32% |
| 26 Dec 2024 | 252.50 | 254.55 | 256.00 | 249.00 | 53463 | -0.55% |
| 24 Dec 2024 | 253.90 | 252.85 | 255.00 | 251.60 | 34547 | 0.42% |
| 23 Dec 2024 | 252.85 | 255.10 | 259.00 | 251.55 | 58300 | -0.82% |
| 20 Dec 2024 | 254.95 | 258.15 | 260.85 | 251.25 | 57142 | -1.68% |
| 19 Dec 2024 | 259.30 | 256.00 | 261.45 | 255.00 | 49750 | -0.48% |
| 18 Dec 2024 | 260.55 | 262.00 | 266.80 | 259.00 | 83141 | -0.74% |
| 17 Dec 2024 | 262.50 | 263.00 | 266.50 | 261.00 | 38876 | -0.98% |
| 16 Dec 2024 | 265.10 | 267.30 | 269.95 | 264.05 | 56260 | -0.53% |
| 13 Dec 2024 | 266.50 | 264.00 | 272.60 | 260.20 | 55056 | 0.41% |
| 12 Dec 2024 | 265.40 | 268.75 | 268.75 | 264.05 | 60503 | -1.25% |
| 11 Dec 2024 | 268.75 | 268.50 | 272.15 | 266.65 | 49967 | 0.07% |
| 10 Dec 2024 | 268.55 | 272.10 | 273.35 | 267.00 | 78084 | -1.67% |
| 09 Dec 2024 | 273.10 | 275.85 | 279.20 | 271.50 | 89825 | -1.01% |
| 06 Dec 2024 | 275.90 | 272.90 | 281.00 | 270.65 | 204613 | 1.56% |
| 05 Dec 2024 | 271.65 | 271.40 | 274.90 | 269.00 | 62470 | 0.44% |
| 04 Dec 2024 | 270.45 | 271.00 | 274.70 | 270.00 | 61375 | 0.15% |
| 03 Dec 2024 | 270.05 | 269.65 | 272.50 | 267.85 | 59741 | 0.56% |
| 02 Dec 2024 | 268.55 | 266.75 | 270.45 | 264.60 | 61176 | 0.45% |
| 29 Nov 2024 | 267.35 | 266.00 | 268.25 | 264.50 | 53887 | 0.83% |
| 28 Nov 2024 | 265.15 | 260.05 | 268.35 | 260.05 | 87827 | 1.53% |
| 27 Nov 2024 | 261.15 | 257.20 | 263.00 | 257.10 | 61089 | 1.91% |
| 26 Nov 2024 | 256.25 | 258.50 | 261.00 | 253.05 | 61828 | -0.85% |
| 25 Nov 2024 | 258.45 | 257.95 | 260.50 | 255.95 | 59888 | 2.05% |
| 22 Nov 2024 | 253.25 | 250.30 | 254.50 | 248.55 | 43411 | 1.79% |
| 21 Nov 2024 | 248.80 | 251.75 | 259.75 | 248.10 | 89326 | -1.21% |
| 19 Nov 2024 | 251.85 | 252.15 | 258.40 | 250.00 | 58914 | 0.46% |
| 18 Nov 2024 | 250.70 | 251.00 | 260.80 | 250.10 | 115913 | 0.10% |
| 14 Nov 2024 | 250.45 | 252.60 | 254.35 | 248.65 | 82923 | -0.24% |
| 13 Nov 2024 | 251.05 | 261.05 | 261.80 | 250.00 | 136286 | -3.74% |
| 12 Nov 2024 | 260.80 | 265.35 | 269.20 | 260.15 | 76903 | -1.36% |
| 11 Nov 2024 | 264.40 | 274.75 | 274.75 | 261.00 | 275670 | -4.22% |
| 08 Nov 2024 | 276.05 | 283.80 | 289.80 | 274.15 | 217378 | -1.83% |
| 07 Nov 2024 | 281.20 | 279.90 | 285.20 | 277.05 | 125419 | 1.21% |
| 06 Nov 2024 | 277.85 | 272.05 | 279.60 | 272.05 | 98419 | 1.89% |
| 05 Nov 2024 | 272.70 | 271.10 | 280.00 | 269.30 | 83066 | 0.48% |
| 04 Nov 2024 | 271.40 | 277.00 | 277.75 | 269.85 | 62477 | -1.33% |
| 01 Nov 2024 | 275.05 | 279.35 | 279.35 | 271.30 | 45361 | 0.26% |
| 31 Oct 2024 | 274.35 | 273.80 | 275.95 | 270.60 | 54496 | 0.53% |
| 30 Oct 2024 | 272.90 | 261.50 | 276.50 | 261.50 | 106598 | 3.41% |
| 29 Oct 2024 | 263.90 | 261.90 | 266.30 | 260.55 | 61849 | 1.11% |
| 28 Oct 2024 | 261.00 | 261.90 | 264.80 | 259.25 | 113654 | -0.23% |
| 25 Oct 2024 | 261.60 | 265.50 | 265.50 | 259.10 | 162118 | -0.89% |
| 24 Oct 2024 | 263.95 | 267.40 | 272.30 | 262.35 | 172611 | 0.09% |
| 23 Oct 2024 | 263.70 | 265.00 | 269.90 | 261.05 | 205141 | -1.79% |
| 22 Oct 2024 | 268.50 | 275.90 | 279.75 | 266.35 | 142792 | -2.68% |
| 21 Oct 2024 | 275.90 | 285.00 | 285.00 | 275.10 | 113241 | -2.42% |
| 18 Oct 2024 | 282.75 | 283.40 | 288.00 | 279.10 | 152708 | -0.65% |
| 17 Oct 2024 | 284.60 | 285.30 | 287.85 | 283.00 | 86487 | -0.85% |
| 16 Oct 2024 | 287.05 | 282.00 | 288.00 | 282.00 | 85851 | 1.65% |
| 15 Oct 2024 | 282.40 | 283.70 | 286.70 | 281.00 | 81956 | -0.04% |
| 14 Oct 2024 | 282.50 | 284.75 | 286.40 | 280.00 | 97322 | -0.44% |
| 11 Oct 2024 | 283.75 | 285.50 | 289.95 | 282.75 | 90321 | -0.47% |
| 10 Oct 2024 | 285.10 | 288.00 | 292.75 | 283.60 | 96730 | -0.58% |
| 09 Oct 2024 | 286.75 | 287.75 | 290.75 | 285.05 | 85708 | 0.58% |
| 08 Oct 2024 | 285.10 | 278.50 | 286.00 | 275.15 | 86157 | 2.52% |
| 07 Oct 2024 | 278.10 | 286.95 | 288.95 | 275.60 | 153768 | -2.40% |
| 04 Oct 2024 | 284.95 | 283.50 | 289.50 | 282.25 | 97809 | -0.94% |
| 03 Oct 2024 | 287.65 | 290.80 | 291.45 | 286.05 | 107189 | -1.61% |
| 01 Oct 2024 | 292.35 | 290.10 | 296.80 | 290.00 | 88842 | 0.78% |
| 30 Sep 2024 | 290.10 | 288.00 | 294.35 | 286.15 | 98719 | 0.16% |
| 27 Sep 2024 | 289.65 | 296.00 | 296.90 | 288.20 | 172310 | -2.16% |
| 26 Sep 2024 | 296.05 | 294.75 | 298.00 | 292.70 | 115693 | 0.53% |
| 25 Sep 2024 | 294.50 | 297.85 | 301.70 | 293.95 | 179102 | -1.64% |
| 24 Sep 2024 | 299.40 | 297.40 | 305.20 | 297.40 | 168933 | 0.67% |
| 23 Sep 2024 | 297.40 | 301.90 | 302.65 | 295.35 | 134660 | -0.83% |
| 20 Sep 2024 | 299.90 | 296.70 | 303.80 | 296.70 | 129665 | 1.63% |
| 19 Sep 2024 | 295.10 | 301.45 | 305.65 | 292.00 | 266794 | -1.65% |
| 18 Sep 2024 | 300.05 | 306.25 | 308.50 | 298.90 | 138942 | -2.26% |
| 17 Sep 2024 | 307.00 | 315.00 | 315.00 | 305.60 | 166207 | -2.24% |
| 16 Sep 2024 | 314.05 | 306.65 | 316.00 | 305.80 | 362620 | 2.77% |
| 13 Sep 2024 | 305.60 | 295.90 | 312.00 | 295.50 | 844944 | 3.28% |
| 12 Sep 2024 | 295.90 | 294.90 | 297.75 | 292.50 | 120600 | 0.71% |
| 11 Sep 2024 | 293.80 | 293.90 | 303.00 | 291.15 | 407097 | 0.72% |
| 10 Sep 2024 | 291.70 | 295.00 | 296.90 | 290.70 | 181266 | -0.90% |
| 09 Sep 2024 | 294.35 | 282.00 | 295.90 | 279.25 | 590255 | 3.52% |
| 06 Sep 2024 | 284.35 | 284.60 | 287.45 | 283.25 | 131411 | 0.26% |
| 05 Sep 2024 | 283.60 | 285.45 | 287.20 | 282.75 | 145518 | 0.11% |
| 04 Sep 2024 | 283.30 | 285.00 | 286.00 | 282.35 | 173167 | -0.65% |
| 03 Sep 2024 | 285.15 | 290.00 | 290.00 | 284.60 | 139014 | -1.16% |
| 02 Sep 2024 | 288.50 | 288.10 | 290.55 | 286.95 | 124784 | 0.49% |
| 30 Aug 2024 | 287.10 | 288.60 | 290.35 | 286.55 | 90232 | 0.10% |
| 29 Aug 2024 | 286.80 | 287.00 | 292.00 | 286.20 | 124005 | -0.98% |
| 28 Aug 2024 | 289.65 | 298.00 | 298.00 | 288.60 | 134702 | -1.63% |
| 27 Aug 2024 | 294.45 | 296.50 | 299.20 | 293.15 | 129577 | -0.51% |
| 26 Aug 2024 | 295.95 | 294.05 | 298.80 | 291.45 | 245196 | 1.16% |
| 23 Aug 2024 | 292.55 | 288.55 | 294.60 | 284.50 | 617358 | 1.58% |
| 22 Aug 2024 | 288.00 | 291.45 | 293.65 | 287.30 | 292115 | -0.55% |
| 21 Aug 2024 | 289.60 | 290.00 | 295.90 | 289.00 | 560589 | -0.50% |
| 20 Aug 2024 | 291.05 | 292.00 | 293.60 | 289.10 | 182975 | 0.57% |
| 19 Aug 2024 | 289.40 | 289.00 | 295.90 | 288.25 | 211880 | 0.42% |
| 16 Aug 2024 | 288.20 | 292.00 | 292.85 | 285.05 | 141563 | -0.71% |
| 14 Aug 2024 | 290.25 | 289.70 | 292.85 | 281.50 | 242523 | 1.31% |
| 13 Aug 2024 | 286.50 | 293.00 | 298.30 | 285.10 | 213953 | -2.10% |
| 12 Aug 2024 | 292.65 | 298.00 | 298.00 | 291.80 | 211247 | -2.17% |
| 09 Aug 2024 | 299.15 | 303.50 | 304.75 | 298.15 | 241271 | -0.47% |
| 08 Aug 2024 | 300.55 | 306.00 | 306.85 | 300.00 | 224743 | -1.15% |
| 07 Aug 2024 | 304.05 | 309.90 | 309.90 | 302.00 | 244014 | -0.16% |
| 06 Aug 2024 | 304.55 | 312.05 | 319.55 | 302.80 | 276057 | -2.40% |
| 05 Aug 2024 | 312.05 | 300.00 | 314.90 | 296.50 | 837084 | -3.06% |
| 02 Aug 2024 | 321.90 | 320.70 | 324.90 | 316.40 | 481090 | 0.56% |
| 01 Aug 2024 | 320.10 | 329.10 | 329.50 | 318.75 | 492132 | -0.93% |
| 31 Jul 2024 | 323.10 | 318.00 | 336.25 | 315.00 | 977336 | -0.28% |
| 30 Jul 2024 | 324.00 | 330.00 | 342.95 | 322.05 | 1940889 | -0.52% |
| 29 Jul 2024 | 325.70 | 301.00 | 330.00 | 298.65 | 1330635 | 8.46% |
| 26 Jul 2024 | 300.30 | 300.60 | 303.90 | 298.40 | 149691 | -0.12% |
| 25 Jul 2024 | 300.65 | 298.80 | 306.95 | 298.80 | 171799 | -1.09% |
| 24 Jul 2024 | 303.95 | 294.20 | 306.00 | 294.20 | 128638 | 2.72% |
| 23 Jul 2024 | 295.90 | 302.45 | 302.45 | 288.00 | 170341 | -1.84% |
| 22 Jul 2024 | 301.45 | 299.30 | 304.50 | 294.55 | 115102 | 0.18% |
| 19 Jul 2024 | 300.90 | 307.00 | 307.95 | 300.00 | 184721 | -2.40% |
| 18 Jul 2024 | 308.30 | 315.95 | 315.95 | 307.75 | 164915 | -2.84% |
| 16 Jul 2024 | 317.30 | 318.95 | 321.90 | 315.00 | 216665 | -0.27% |
| 15 Jul 2024 | 318.15 | 319.70 | 324.35 | 315.10 | 431846 | 0.14% |
| 12 Jul 2024 | 317.70 | 305.00 | 324.80 | 304.85 | 1446553 | 3.81% |
| 11 Jul 2024 | 306.05 | 301.30 | 310.95 | 301.25 | 194528 | 1.58% |
| 10 Jul 2024 | 301.30 | 308.90 | 308.90 | 296.05 | 137955 | -2.19% |
| 09 Jul 2024 | 308.05 | 314.45 | 316.95 | 304.80 | 186592 | -1.08% |
| 08 Jul 2024 | 311.40 | 309.30 | 317.90 | 308.60 | 312691 | 1.20% |
| 05 Jul 2024 | 307.70 | 301.95 | 314.90 | 301.25 | 405436 | 1.58% |
| 04 Jul 2024 | 302.90 | 305.10 | 307.95 | 301.75 | 100263 | -0.48% |
| 03 Jul 2024 | 304.35 | 307.75 | 308.20 | 302.50 | 134044 | -0.96% |
| 02 Jul 2024 | 307.30 | 308.95 | 310.05 | 301.55 | 138522 | -0.53% |
| 01 Jul 2024 | 308.95 | 291.90 | 311.45 | 291.05 | 328117 | 5.48% |
| 28 Jun 2024 | 292.90 | 298.00 | 299.85 | 292.00 | 170018 | -1.65% |
| 27 Jun 2024 | 297.80 | 300.55 | 307.00 | 297.00 | 159466 | -1.23% |
| 26 Jun 2024 | 301.50 | 305.55 | 310.05 | 301.05 | 130179 | -1.33% |
| 25 Jun 2024 | 305.55 | 317.40 | 318.40 | 304.80 | 366128 | -3.55% |
| 24 Jun 2024 | 316.80 | 317.95 | 323.70 | 315.20 | 458219 | 0.13% |
| 21 Jun 2024 | 316.40 | 302.90 | 324.85 | 302.00 | 1940888 | 4.99% |
| 20 Jun 2024 | 301.35 | 291.20 | 303.00 | 291.15 | 627255 | 3.84% |
| 19 Jun 2024 | 290.20 | 291.85 | 297.95 | 284.35 | 274376 | 0.07% |
| 18 Jun 2024 | 290.00 | 286.90 | 292.50 | 285.00 | 250397 | 1.31% |
| 14 Jun 2024 | 286.25 | 280.55 | 289.00 | 279.45 | 197580 | 2.05% |
| 13 Jun 2024 | 280.50 | 283.45 | 283.70 | 278.90 | 108109 | -0.46% |
| 12 Jun 2024 | 281.80 | 280.00 | 284.45 | 279.65 | 105844 | 0.28% |
| 11 Jun 2024 | 281.00 | 278.40 | 282.30 | 276.40 | 150904 | 0.92% |
| 10 Jun 2024 | 278.45 | 276.45 | 281.10 | 272.10 | 293829 | 1.88% |
| 07 Jun 2024 | 273.30 | 270.00 | 276.80 | 267.20 | 133649 | 2.28% |
| 06 Jun 2024 | 267.20 | 257.90 | 268.70 | 257.00 | 162099 | 5.20% |
| 05 Jun 2024 | 254.00 | 255.00 | 262.00 | 247.90 | 214977 | 2.81% |
| 04 Jun 2024 | 247.05 | 263.00 | 263.00 | 245.45 | 291336 | -6.12% |
| 03 Jun 2024 | 263.15 | 273.00 | 277.90 | 261.10 | 385022 | -2.68% |
| 31 May 2024 | 270.40 | 275.00 | 275.10 | 270.00 | 97921 | -0.73% |
| 30 May 2024 | 272.40 | 271.95 | 273.90 | 269.10 | 197614 | 0.96% |
| 29 May 2024 | 269.80 | 270.90 | 271.20 | 268.50 | 149121 | -0.44% |
| 28 May 2024 | 271.00 | 271.00 | 274.50 | 270.05 | 184078 | 0.07% |
| 27 May 2024 | 270.80 | 270.35 | 279.45 | 268.50 | 800749 | -6.70% |
| 24 May 2024 | 290.25 | 290.80 | 296.00 | 288.00 | 249350 | 0.14% |
| 23 May 2024 | 289.85 | 289.80 | 291.90 | 288.95 | 81125 | 0.14% |
| 22 May 2024 | 289.45 | 291.80 | 292.20 | 288.35 | 90291 | 0.02% |
| 21 May 2024 | 289.40 | 292.00 | 293.00 | 288.05 | 152739 | -0.70% |
| 18 May 2024 | 291.45 | 291.50 | 292.90 | 289.00 | 28663 | 0.67% |
| 17 May 2024 | 289.50 | 292.90 | 292.90 | 288.30 | 90722 | -0.26% |
| 16 May 2024 | 290.25 | 289.45 | 292.85 | 287.20 | 104099 | 0.28% |
| 15 May 2024 | 289.45 | 286.45 | 293.40 | 286.20 | 126953 | 1.53% |
| 14 May 2024 | 285.10 | 283.90 | 287.95 | 283.90 | 85014 | 0.49% |
| 13 May 2024 | 283.70 | 286.45 | 288.35 | 282.00 | 76881 | -0.54% |
| 10 May 2024 | 285.25 | 285.00 | 288.95 | 281.30 | 129699 | 0.48% |
| 09 May 2024 | 283.90 | 288.95 | 290.45 | 283.00 | 169693 | -1.75% |
| 08 May 2024 | 288.95 | 289.60 | 294.05 | 288.10 | 103054 | -0.69% |
| 07 May 2024 | 290.95 | 295.15 | 295.15 | 287.15 | 133578 | -1.52% |
| 06 May 2024 | 295.45 | 302.90 | 305.75 | 293.10 | 156180 | -1.45% |
| 03 May 2024 | 299.80 | 296.00 | 301.50 | 290.35 | 290905 | 1.80% |
| 02 May 2024 | 294.50 | 298.25 | 299.85 | 294.00 | 166368 | -0.71% |
| 30 Apr 2024 | 296.60 | 301.70 | 304.05 | 295.50 | 148607 | -1.38% |
| 29 Apr 2024 | 300.75 | 301.90 | 305.10 | 299.90 | 183780 | -0.08% |
| 26 Apr 2024 | 301.00 | 304.60 | 304.60 | 299.60 | 157783 | 0.07% |
| 25 Apr 2024 | 300.80 | 306.00 | 306.45 | 300.00 | 197741 | -1.55% |
| 24 Apr 2024 | 305.55 | 297.20 | 309.80 | 295.25 | 461316 | 3.33% |
| 23 Apr 2024 | 295.70 | 297.55 | 298.60 | 295.00 | 122971 | -0.19% |
| 22 Apr 2024 | 296.25 | 295.50 | 297.70 | 293.00 | 113210 | 1.18% |
| 19 Apr 2024 | 292.80 | 288.00 | 295.00 | 286.00 | 150617 | 0.77% |
| 18 Apr 2024 | 290.55 | 292.90 | 296.60 | 290.00 | 111258 | -0.55% |
| 16 Apr 2024 | 292.15 | 289.05 | 296.05 | 289.05 | 96390 | 0.36% |
| 15 Apr 2024 | 291.10 | 287.00 | 295.00 | 285.55 | 211207 | -2.71% |
| 12 Apr 2024 | 299.20 | 302.00 | 305.20 | 297.95 | 133365 | -1.30% |
| 10 Apr 2024 | 303.15 | 304.60 | 305.60 | 301.00 | 112058 | 0.08% |
| 09 Apr 2024 | 302.90 | 309.65 | 309.65 | 302.00 | 143366 | -1.56% |
| 08 Apr 2024 | 307.70 | 310.80 | 315.00 | 305.00 | 304935 | -1.06% |
| 05 Apr 2024 | 311.00 | 302.00 | 312.95 | 302.00 | 390512 | 1.85% |
| 04 Apr 2024 | 305.35 | 306.95 | 309.95 | 304.70 | 281105 | 0.28% |
| 03 Apr 2024 | 304.50 | 297.35 | 307.00 | 294.65 | 533602 | 2.49% |
| 02 Apr 2024 | 297.10 | 293.00 | 298.80 | 288.90 | 235579 | 1.50% |
| 01 Apr 2024 | 292.70 | 287.65 | 294.00 | 281.90 | 265735 | 4.42% |
| 28 Mar 2024 | 280.30 | 283.90 | 286.90 | 278.65 | 447892 | -0.09% |
| 27 Mar 2024 | 280.55 | 289.00 | 291.40 | 279.55 | 495654 | -2.28% |
| 26 Mar 2024 | 287.10 | 295.00 | 295.65 | 285.75 | 446405 | -2.76% |
| 22 Mar 2024 | 295.25 | 292.65 | 299.45 | 291.65 | 393171 | 0.82% |
| 21 Mar 2024 | 292.85 | 294.00 | 298.70 | 291.00 | 249437 | -0.05% |
| 20 Mar 2024 | 293.00 | 297.30 | 299.80 | 291.45 | 190038 | -0.73% |
| 19 Mar 2024 | 295.15 | 297.00 | 302.00 | 294.00 | 403262 | -0.99% |
| 18 Mar 2024 | 298.10 | 292.00 | 299.90 | 290.25 | 512552 | 3.01% |
| 15 Mar 2024 | 289.40 | 290.50 | 293.65 | 286.55 | 225192 | -0.31% |
| 14 Mar 2024 | 290.30 | 280.80 | 296.65 | 279.80 | 439655 | 3.75% |
| 13 Mar 2024 | 279.80 | 290.90 | 296.40 | 278.05 | 385791 | -5.26% |
| 12 Mar 2024 | 295.35 | 306.45 | 306.45 | 288.55 | 437690 | -1.97% |
| 11 Mar 2024 | 301.30 | 284.90 | 305.95 | 277.10 | 1175987 | 6.43% |
| 07 Mar 2024 | 283.10 | 284.00 | 285.65 | 281.90 | 130798 | 0.23% |
| 06 Mar 2024 | 282.45 | 292.00 | 292.05 | 278.80 | 307663 | -3.42% |
| 05 Mar 2024 | 292.45 | 298.00 | 298.05 | 291.60 | 152691 | -1.98% |
| 04 Mar 2024 | 298.35 | 294.55 | 302.60 | 290.00 | 323010 | 1.69% |
| 02 Mar 2024 | 293.40 | 291.70 | 297.00 | 288.65 | 71482 | 1.31% |
| 01 Mar 2024 | 289.60 | 288.90 | 292.05 | 287.55 | 163275 | 0.82% |
| 29 Feb 2024 | 287.25 | 283.90 | 288.95 | 283.90 | 111721 | 0.63% |
| 28 Feb 2024 | 285.45 | 291.00 | 293.70 | 282.00 | 250331 | -1.91% |
| 27 Feb 2024 | 291.00 | 299.90 | 299.90 | 290.00 | 252530 | -2.81% |
| 26 Feb 2024 | 299.40 | 299.75 | 302.55 | 298.40 | 137377 | 0.34% |
| 23 Feb 2024 | 298.40 | 294.45 | 304.95 | 292.20 | 565052 | 2.70% |
| 22 Feb 2024 | 290.55 | 297.25 | 297.25 | 289.85 | 182017 | -1.53% |
| 21 Feb 2024 | 295.05 | 300.25 | 301.65 | 294.15 | 117649 | -1.29% |
| 20 Feb 2024 | 298.90 | 302.25 | 302.90 | 297.55 | 167574 | -1.19% |
| 19 Feb 2024 | 302.50 | 303.90 | 305.15 | 301.65 | 187603 | 0.57% |
| 16 Feb 2024 | 300.80 | 297.70 | 309.70 | 294.15 | 404735 | 1.85% |
| 15 Feb 2024 | 295.35 | 292.90 | 296.50 | 292.00 | 202506 | 1.69% |
| 14 Feb 2024 | 290.45 | 281.00 | 294.20 | 281.00 | 411433 | 2.36% |
| 13 Feb 2024 | 283.75 | 291.70 | 292.45 | 282.80 | 338159 | -1.85% |
| 12 Feb 2024 | 289.10 | 296.45 | 305.00 | 285.70 | 849039 | -2.30% |
| 09 Feb 2024 | 295.90 | 311.05 | 321.45 | 291.55 | 1819091 | -11.37% |
| 08 Feb 2024 | 333.85 | 333.65 | 339.90 | 331.05 | 617587 | 0.92% |
| 07 Feb 2024 | 330.80 | 332.00 | 338.00 | 329.05 | 361189 | -0.06% |
| 06 Feb 2024 | 331.00 | 331.80 | 334.40 | 329.10 | 200640 | 0.18% |
| 05 Feb 2024 | 330.40 | 330.80 | 336.80 | 326.00 | 392037 | -0.12% |
| 02 Feb 2024 | 330.80 | 334.00 | 335.70 | 329.70 | 182838 | -0.66% |
| 01 Feb 2024 | 333.00 | 334.00 | 338.30 | 331.10 | 177539 | -0.22% |
| 31 Jan 2024 | 333.75 | 336.00 | 338.20 | 333.00 | 191733 | -0.65% |
| 30 Jan 2024 | 335.95 | 330.40 | 342.95 | 329.70 | 560678 | 1.79% |
| 29 Jan 2024 | 330.05 | 333.75 | 334.15 | 329.00 | 166609 | -0.57% |
| 25 Jan 2024 | 331.95 | 335.30 | 337.60 | 331.00 | 212925 | -0.78% |
| 24 Jan 2024 | 334.55 | 324.10 | 337.35 | 322.05 | 362055 | 2.03% |
| 23 Jan 2024 | 327.90 | 341.00 | 343.20 | 326.45 | 427968 | -2.48% |
| 20 Jan 2024 | 336.25 | 335.35 | 338.20 | 334.50 | 290996 | 0.96% |
| 19 Jan 2024 | 333.05 | 328.00 | 335.55 | 328.00 | 361015 | 1.26% |
| 18 Jan 2024 | 328.90 | 334.15 | 336.50 | 320.00 | 406694 | -1.57% |
| 17 Jan 2024 | 334.15 | 330.00 | 339.40 | 326.50 | 664976 | 0.47% |
| 16 Jan 2024 | 332.60 | 324.95 | 339.90 | 323.00 | 1651110 | 2.53% |
| 15 Jan 2024 | 324.40 | 326.05 | 328.50 | 322.95 | 349873 | 0.14% |
| 12 Jan 2024 | 323.95 | 323.00 | 329.70 | 320.10 | 703950 | 1.82% |
| 11 Jan 2024 | 318.15 | 319.70 | 322.00 | 317.10 | 227919 | 0.36% |
| 10 Jan 2024 | 317.00 | 318.00 | 319.55 | 316.00 | 203900 | -0.60% |
| 09 Jan 2024 | 318.90 | 321.30 | 322.95 | 316.50 | 249718 | -0.11% |
| 08 Jan 2024 | 319.25 | 321.90 | 324.10 | 317.65 | 243143 | -0.34% |
| 05 Jan 2024 | 320.35 | 319.65 | 322.50 | 317.45 | 367811 | 0.93% |
| 04 Jan 2024 | 317.40 | 310.00 | 324.25 | 310.00 | 1123065 | 2.99% |
| 03 Jan 2024 | 308.20 | 312.00 | 313.15 | 304.65 | 803419 | -1.41% |
| 02 Jan 2024 | 312.60 | 319.95 | 322.35 | 312.05 | 1041238 | -1.90% |
| 01 Jan 2024 | 318.65 | 319.70 | 323.80 | 317.50 | 683759 | 0.09% |
| 29 Dec 2023 | 318.35 | 322.00 | 326.60 | 317.45 | 847706 | -0.47% |
| 28 Dec 2023 | 319.85 | 327.30 | 329.65 | 317.40 | 1203848 | -2.08% |
| 27 Dec 2023 | 326.65 | 336.20 | 337.70 | 325.70 | 1609889 | -2.72% |
| 26 Dec 2023 | 335.80 | 344.65 | 344.65 | 330.90 | 368873 | -2.07% |
| 22 Dec 2023 | 342.90 | 344.70 | 345.80 | 338.90 | 199223 | 0.31% |
| 21 Dec 2023 | 341.85 | 335.90 | 344.20 | 330.50 | 256075 | 1.06% |
| 20 Dec 2023 | 338.25 | 358.00 | 359.85 | 335.00 | 435781 | -5.08% |
| 19 Dec 2023 | 356.35 | 351.30 | 362.00 | 349.00 | 544998 | 1.58% |
| 18 Dec 2023 | 350.80 | 353.05 | 355.85 | 348.30 | 268137 | -0.81% |
| 15 Dec 2023 | 353.65 | 351.90 | 357.95 | 346.20 | 238761 | 0.75% |
| 14 Dec 2023 | 351.00 | 357.90 | 360.50 | 350.00 | 197854 | -0.93% |
| 13 Dec 2023 | 354.30 | 353.65 | 360.00 | 352.40 | 198325 | 0.40% |
| 12 Dec 2023 | 352.90 | 360.55 | 363.95 | 351.60 | 430693 | -1.27% |
| 11 Dec 2023 | 357.45 | 344.00 | 359.90 | 343.00 | 954367 | 4.38% |
| 08 Dec 2023 | 342.45 | 341.95 | 344.80 | 338.60 | 290488 | 0.31% |
| 07 Dec 2023 | 341.40 | 339.65 | 348.00 | 337.30 | 799785 | 0.81% |
| 06 Dec 2023 | 338.65 | 341.00 | 341.90 | 338.00 | 208705 | -0.38% |
| 05 Dec 2023 | 339.95 | 343.05 | 345.60 | 338.00 | 248774 | -0.85% |
| 04 Dec 2023 | 342.85 | 346.65 | 346.65 | 341.00 | 180845 | 0.70% |
| 01 Dec 2023 | 340.45 | 341.90 | 343.70 | 339.50 | 128683 | 0.07% |
| 30 Nov 2023 | 340.20 | 340.00 | 342.20 | 337.95 | 151717 | 0.31% |
| 29 Nov 2023 | 339.15 | 342.35 | 344.55 | 338.00 | 495647 | -0.76% |
| 28 Nov 2023 | 341.75 | 344.10 | 346.50 | 340.10 | 164359 | -0.19% |
| 24 Nov 2023 | 342.40 | 344.70 | 347.80 | 340.00 | 172534 | -0.42% |
| 23 Nov 2023 | 343.85 | 344.90 | 352.50 | 342.80 | 208698 | -0.10% |
| 22 Nov 2023 | 344.20 | 349.90 | 350.20 | 341.20 | 161630 | -1.22% |
| 21 Nov 2023 | 348.45 | 356.50 | 356.90 | 346.95 | 269074 | -1.51% |
| 20 Nov 2023 | 353.80 | 349.80 | 356.40 | 343.60 | 539627 | 1.92% |
| 17 Nov 2023 | 347.15 | 354.95 | 356.90 | 346.05 | 295527 | -1.88% |
| 16 Nov 2023 | 353.80 | 352.70 | 357.90 | 350.50 | 571146 | 1.16% |
| 15 Nov 2023 | 349.75 | 336.70 | 354.40 | 335.35 | 1279102 | 5.17% |
| 13 Nov 2023 | 332.55 | 334.00 | 336.10 | 329.25 | 267476 | -0.12% |
| 12 Nov 2023 | 332.95 | 330.00 | 335.95 | 327.05 | 163863 | 2.98% |
| 10 Nov 2023 | 323.30 | 332.45 | 333.90 | 319.00 | 407068 | -2.75% |
| 09 Nov 2023 | 332.45 | 340.00 | 342.00 | 331.75 | 256372 | -1.82% |
| 08 Nov 2023 | 338.60 | 341.20 | 343.00 | 337.45 | 307669 | 0.09% |
| 07 Nov 2023 | 338.30 | 339.50 | 341.75 | 334.35 | 727429 | 1.30% |
| 06 Nov 2023 | 333.95 | 350.00 | 375.00 | 331.00 | 5017409 | 4.93% |
| 03 Nov 2023 | 318.25 | 319.05 | 321.50 | 316.50 | 275891 | 0.16% |
| 02 Nov 2023 | 317.75 | 321.05 | 322.50 | 314.55 | 360501 | -0.14% |
| 01 Nov 2023 | 318.20 | 326.00 | 326.00 | 317.10 | 223835 | -1.77% |
| 31 Oct 2023 | 323.95 | 329.60 | 330.25 | 322.80 | 186872 | -0.95% |
| 30 Oct 2023 | 327.05 | 335.20 | 336.85 | 325.25 | 235314 | -1.86% |
| 27 Oct 2023 | 333.25 | 344.70 | 345.80 | 331.60 | 264995 | -2.29% |
| 26 Oct 2023 | 341.05 | 330.00 | 344.80 | 321.05 | 355742 | 3.32% |
| 25 Oct 2023 | 330.10 | 344.60 | 346.60 | 325.90 | 241420 | -2.65% |
| 23 Oct 2023 | 339.10 | 350.00 | 352.60 | 337.00 | 258706 | -2.92% |
| 20 Oct 2023 | 349.30 | 351.40 | 355.00 | 348.20 | 140655 | 0.03% |
| 19 Oct 2023 | 349.20 | 349.65 | 352.80 | 347.00 | 185920 | -0.60% |
| 18 Oct 2023 | 351.30 | 358.35 | 358.80 | 349.45 | 146260 | -1.29% |
| 17 Oct 2023 | 355.90 | 359.05 | 359.05 | 354.05 | 154977 | 0.61% |
| 16 Oct 2023 | 353.75 | 362.25 | 365.50 | 352.50 | 263484 | -2.35% |
| 13 Oct 2023 | 362.25 | 359.75 | 365.90 | 359.00 | 458149 | 0.69% |
| 12 Oct 2023 | 359.75 | 345.00 | 364.80 | 345.00 | 947092 | 4.61% |
| 11 Oct 2023 | 343.90 | 345.90 | 349.65 | 343.00 | 245349 | 0.03% |
| 10 Oct 2023 | 343.80 | 348.05 | 352.65 | 343.30 | 204125 | -0.48% |
| 09 Oct 2023 | 345.45 | 353.00 | 353.25 | 341.00 | 233748 | -3.49% |
| 06 Oct 2023 | 357.95 | 357.90 | 359.50 | 354.00 | 135044 | 0.32% |
| 05 Oct 2023 | 356.80 | 357.00 | 360.05 | 355.00 | 115711 | 0.52% |
| 04 Oct 2023 | 354.95 | 359.90 | 364.30 | 353.65 | 279710 | -1.18% |
| 03 Oct 2023 | 359.20 | 357.15 | 366.10 | 355.00 | 747810 | 1.28% |
| 29 Sep 2023 | 354.65 | 355.90 | 357.95 | 350.55 | 187151 | 0.52% |
| 28 Sep 2023 | 352.80 | 354.45 | 356.95 | 350.10 | 151013 | -0.13% |
| 27 Sep 2023 | 353.25 | 353.95 | 356.20 | 352.25 | 89425 | -0.18% |
| 26 Sep 2023 | 353.90 | 352.30 | 358.50 | 352.05 | 91072 | 0.18% |
| 25 Sep 2023 | 353.25 | 357.35 | 357.35 | 352.50 | 111592 | -0.31% |
| 22 Sep 2023 | 354.35 | 353.55 | 357.80 | 350.90 | 124844 | 0.60% |
| 21 Sep 2023 | 352.25 | 354.65 | 358.45 | 350.60 | 215162 | -0.44% |
| 20 Sep 2023 | 353.80 | 358.10 | 361.85 | 349.10 | 243489 | -1.20% |
| 18 Sep 2023 | 358.10 | 363.65 | 364.45 | 357.30 | 191152 | -0.87% |
| 15 Sep 2023 | 361.25 | 367.65 | 371.80 | 359.00 | 304688 | -0.48% |
| 14 Sep 2023 | 363.00 | 355.75 | 368.95 | 355.00 | 256154 | 2.92% |
| 13 Sep 2023 | 352.70 | 363.30 | 363.30 | 350.25 | 429178 | -2.26% |
| 12 Sep 2023 | 360.85 | 379.30 | 379.40 | 360.00 | 670482 | -4.32% |
| 11 Sep 2023 | 377.15 | 389.00 | 390.60 | 376.15 | 510326 | -2.96% |
| 08 Sep 2023 | 388.65 | 386.95 | 394.10 | 386.50 | 329953 | 0.76% |
| 07 Sep 2023 | 385.70 | 382.90 | 387.90 | 382.30 | 169848 | 0.97% |
| 06 Sep 2023 | 382.00 | 390.00 | 394.10 | 380.95 | 548980 | -1.56% |
| 05 Sep 2023 | 388.05 | 377.00 | 391.00 | 374.20 | 975926 | 3.12% |
| 04 Sep 2023 | 376.30 | 380.00 | 381.60 | 375.65 | 173236 | -0.62% |
| 01 Sep 2023 | 378.65 | 378.15 | 382.10 | 375.80 | 149059 | -0.21% |
| 31 Aug 2023 | 379.45 | 381.95 | 383.00 | 375.85 | 129248 | -0.39% |
| 30 Aug 2023 | 380.95 | 382.00 | 384.20 | 379.35 | 152464 | -0.08% |
| 29 Aug 2023 | 381.25 | 383.00 | 384.70 | 379.20 | 145026 | 0.03% |
| 28 Aug 2023 | 381.15 | 375.95 | 384.75 | 375.00 | 254130 | 1.38% |
| 25 Aug 2023 | 375.95 | 380.10 | 382.05 | 371.60 | 204593 | -1.70% |
| 24 Aug 2023 | 382.45 | 386.00 | 387.65 | 380.00 | 503977 | 0.04% |
| 23 Aug 2023 | 382.30 | 366.70 | 386.00 | 365.80 | 840783 | 5.03% |
| 22 Aug 2023 | 364.00 | 367.85 | 370.65 | 362.85 | 228879 | -0.18% |
| 21 Aug 2023 | 364.65 | 371.00 | 373.95 | 364.00 | 193004 | -1.71% |
| 18 Aug 2023 | 371.00 | 371.80 | 375.50 | 365.95 | 589030 | -0.16% |
| 17 Aug 2023 | 371.60 | 364.60 | 376.95 | 364.55 | 329809 | 2.30% |
| 16 Aug 2023 | 363.25 | 363.40 | 372.50 | 361.95 | 310627 | -0.10% |
| 14 Aug 2023 | 363.60 | 373.00 | 373.70 | 359.60 | 681689 | -2.55% |
| 11 Aug 2023 | 373.10 | 384.85 | 385.10 | 370.05 | 513335 | -2.51% |
| 10 Aug 2023 | 382.70 | 380.20 | 387.95 | 379.25 | 566002 | 1.44% |
| 09 Aug 2023 | 377.25 | 409.50 | 412.70 | 372.20 | 1969281 | -7.39% |
| 08 Aug 2023 | 407.35 | 409.40 | 417.00 | 405.00 | 646313 | 0.18% |
| 07 Aug 2023 | 406.60 | 432.00 | 437.70 | 403.55 | 1649596 | -4.08% |
| 04 Aug 2023 | 423.90 | 421.95 | 425.00 | 418.00 | 518650 | 1.24% |
| 03 Aug 2023 | 418.70 | 407.25 | 422.25 | 407.25 | 361688 | 1.91% |
| 02 Aug 2023 | 410.85 | 415.00 | 419.85 | 407.80 | 485154 | -1.17% |
| 01 Aug 2023 | 415.70 | 417.75 | 422.50 | 413.10 | 212708 | -0.49% |
| 31 Jul 2023 | 417.75 | 422.95 | 426.95 | 416.00 | 912918 | -0.82% |
| 28 Jul 2023 | 421.20 | 417.50 | 422.00 | 413.00 | 373509 | 1.25% |
| 27 Jul 2023 | 416.00 | 412.95 | 424.00 | 411.25 | 748965 | 1.41% |
| 26 Jul 2023 | 410.20 | 410.00 | 413.75 | 408.40 | 253121 | 0.53% |
| 25 Jul 2023 | 408.05 | 412.60 | 414.05 | 406.80 | 264830 | 0.00% |
| 24 Jul 2023 | 408.05 | 410.00 | 416.50 | 406.25 | 388269 | -0.71% |
| 21 Jul 2023 | 410.95 | 415.00 | 417.25 | 410.05 | 382450 | -1.79% |
| 20 Jul 2023 | 418.45 | 427.80 | 432.00 | 416.55 | 1384708 | -2.09% |
| 19 Jul 2023 | 427.40 | 421.65 | 432.70 | 416.80 | 1299518 | 2.30% |
| 18 Jul 2023 | 417.80 | 407.05 | 428.00 | 407.00 | 1096738 | 2.67% |
| 17 Jul 2023 | 406.95 | 414.00 | 414.70 | 405.00 | 540811 | -1.43% |
| 14 Jul 2023 | 412.85 | 415.55 | 416.60 | 407.45 | 478819 | -0.15% |
| 13 Jul 2023 | 413.45 | 417.45 | 427.50 | 412.00 | 1401320 | -0.41% |
| 12 Jul 2023 | 415.15 | 417.00 | 421.80 | 411.00 | 714090 | 0.05% |
| 11 Jul 2023 | 414.95 | 405.00 | 423.75 | 402.05 | 1479243 | 2.72% |
| 10 Jul 2023 | 403.95 | 409.00 | 414.70 | 401.10 | 911383 | -1.61% |
| 07 Jul 2023 | 410.55 | 416.00 | 416.00 | 407.00 | 645872 | -1.44% |
| 06 Jul 2023 | 416.55 | 420.80 | 423.25 | 414.00 | 471784 | -0.87% |
| 05 Jul 2023 | 420.20 | 411.80 | 429.00 | 411.10 | 1537926 | 2.56% |
| 04 Jul 2023 | 409.70 | 427.00 | 430.75 | 406.05 | 1356306 | -3.70% |
| 03 Jul 2023 | 425.45 | 439.45 | 444.90 | 421.05 | 1374461 | -2.67% |
| 30 Jun 2023 | 437.10 | 450.00 | 451.35 | 435.05 | 988486 | -2.56% |
| 28 Jun 2023 | 448.60 | 457.75 | 458.85 | 447.00 | 941052 | -1.53% |
| 27 Jun 2023 | 455.55 | 464.00 | 466.95 | 454.05 | 1030752 | -1.13% |
| 26 Jun 2023 | 460.75 | 468.00 | 474.60 | 455.40 | 2076430 | -0.44% |
| 23 Jun 2023 | 462.80 | 445.90 | 477.00 | 431.75 | 6687921 | 3.60% |
| 22 Jun 2023 | 446.70 | 439.90 | 452.70 | 438.00 | 3290937 | 2.17% |
| 21 Jun 2023 | 437.20 | 441.75 | 448.90 | 431.55 | 3085162 | -0.91% |
| 20 Jun 2023 | 441.20 | 449.70 | 463.30 | 436.85 | 8567809 | -0.95% |
| 19 Jun 2023 | 445.45 | 409.00 | 454.70 | 408.30 | 19653191 | 10.30% |
