KRISHCA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 179.40 | 174.50 | 183.00 | 170.20 | 15000 | 5.84% |
| 18 Dec 2025 | 169.50 | 173.00 | 174.40 | 150.00 | 10500 | -2.25% |
| 17 Dec 2025 | 173.40 | 170.00 | 174.00 | 168.00 | 7000 | 1.73% |
| 16 Dec 2025 | 170.45 | 171.00 | 171.00 | 167.25 | 7000 | -0.23% |
| 15 Dec 2025 | 170.85 | 182.95 | 183.00 | 170.00 | 41500 | -6.77% |
| 12 Dec 2025 | 183.25 | 192.00 | 192.00 | 181.50 | 12000 | -1.50% |
| 11 Dec 2025 | 186.05 | 181.00 | 189.80 | 177.85 | 8000 | 3.65% |
| 10 Dec 2025 | 179.50 | 183.00 | 186.40 | 179.50 | 9500 | -0.17% |
| 09 Dec 2025 | 179.80 | 176.00 | 185.00 | 176.00 | 9500 | -1.94% |
| 08 Dec 2025 | 183.35 | 182.00 | 188.90 | 179.00 | 39500 | 1.86% |
| 05 Dec 2025 | 180.00 | 182.70 | 183.50 | 180.00 | 9000 | -1.64% |
| 04 Dec 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 500 | -0.54% |
| 03 Dec 2025 | 184.00 | 186.05 | 186.05 | 182.10 | 15500 | -3.26% |
| 02 Dec 2025 | 190.20 | 190.00 | 194.65 | 190.00 | 8000 | -1.45% |
| 01 Dec 2025 | 193.00 | 199.00 | 199.00 | 185.50 | 9500 | -0.18% |
| 28 Nov 2025 | 193.35 | 182.00 | 195.30 | 182.00 | 20000 | 3.48% |
| 27 Nov 2025 | 186.85 | 183.45 | 189.90 | 182.70 | 12500 | 3.81% |
| 26 Nov 2025 | 180.00 | 177.00 | 182.00 | 177.00 | 9000 | 2.33% |
| 25 Nov 2025 | 175.90 | 173.00 | 178.00 | 173.00 | 7000 | 1.68% |
| 24 Nov 2025 | 173.00 | 179.90 | 179.90 | 163.50 | 24000 | -2.81% |
| 21 Nov 2025 | 178.00 | 176.25 | 180.00 | 176.25 | 9000 | 1.69% |
| 20 Nov 2025 | 175.05 | 182.00 | 182.00 | 170.10 | 19000 | -2.21% |
| 19 Nov 2025 | 179.00 | 188.00 | 188.10 | 178.00 | 35500 | -6.38% |
| 18 Nov 2025 | 191.20 | 197.00 | 197.00 | 188.60 | 9500 | -3.07% |
| 17 Nov 2025 | 197.25 | 189.00 | 198.00 | 188.10 | 9000 | 4.09% |
| 14 Nov 2025 | 189.50 | 194.80 | 195.00 | 188.50 | 16500 | -2.07% |
| 13 Nov 2025 | 193.50 | 187.65 | 193.50 | 187.00 | 11500 | 5.33% |
| 12 Nov 2025 | 183.70 | 186.00 | 188.65 | 183.05 | 14500 | -1.10% |
| 11 Nov 2025 | 185.75 | 196.00 | 196.00 | 184.00 | 32500 | -5.40% |
| 10 Nov 2025 | 196.35 | 202.60 | 202.60 | 196.00 | 9500 | -5.37% |
| 07 Nov 2025 | 207.50 | 193.60 | 207.50 | 193.60 | 15500 | 4.30% |
| 06 Nov 2025 | 198.95 | 203.00 | 203.00 | 191.60 | 8500 | -2.04% |
| 04 Nov 2025 | 203.10 | 205.00 | 206.85 | 202.55 | 7000 | 0.10% |
| 03 Nov 2025 | 202.90 | 204.30 | 209.95 | 201.75 | 21000 | -1.86% |
| 31 Oct 2025 | 206.75 | 207.45 | 209.30 | 204.00 | 12000 | 1.82% |
| 30 Oct 2025 | 203.05 | 205.05 | 210.00 | 202.60 | 29000 | -1.88% |
| 29 Oct 2025 | 206.95 | 205.20 | 208.50 | 205.00 | 7500 | 0.05% |
| 28 Oct 2025 | 206.85 | 206.00 | 209.95 | 205.95 | 25000 | 0.80% |
| 27 Oct 2025 | 205.20 | 210.00 | 210.00 | 205.00 | 10000 | 0.22% |
| 24 Oct 2025 | 204.75 | 212.95 | 212.95 | 204.00 | 29500 | -2.87% |
| 23 Oct 2025 | 210.80 | 208.30 | 213.00 | 208.00 | 9500 | -1.77% |
| 21 Oct 2025 | 214.60 | 218.00 | 223.80 | 213.00 | 5500 | 3.72% |
| 20 Oct 2025 | 206.90 | 214.60 | 214.80 | 206.85 | 10000 | 0.73% |
| 17 Oct 2025 | 205.40 | 217.90 | 218.00 | 202.00 | 23500 | -5.78% |
| 16 Oct 2025 | 218.00 | 204.00 | 218.00 | 203.00 | 18000 | 7.31% |
| 15 Oct 2025 | 203.15 | 205.50 | 206.70 | 202.00 | 14000 | -1.07% |
| 14 Oct 2025 | 205.35 | 210.10 | 210.10 | 205.00 | 6000 | -3.07% |
| 13 Oct 2025 | 211.85 | 225.05 | 225.05 | 210.00 | 23000 | -2.35% |
| 10 Oct 2025 | 216.95 | 210.90 | 218.00 | 210.90 | 19500 | 2.87% |
| 09 Oct 2025 | 210.90 | 203.50 | 210.90 | 203.50 | 3500 | -0.75% |
| 08 Oct 2025 | 212.50 | 204.00 | 214.00 | 201.00 | 7000 | 3.33% |
| 07 Oct 2025 | 205.65 | 210.00 | 210.00 | 205.00 | 22000 | 0.86% |
| 06 Oct 2025 | 203.90 | 210.50 | 213.80 | 203.40 | 24000 | -3.68% |
| 03 Oct 2025 | 211.70 | 214.00 | 215.00 | 205.65 | 12000 | -1.49% |
| 01 Oct 2025 | 214.90 | 203.00 | 218.00 | 202.00 | 16500 | 5.86% |
| 30 Sep 2025 | 203.00 | 202.00 | 203.00 | 201.00 | 7500 | 0.37% |
| 29 Sep 2025 | 202.25 | 205.20 | 205.20 | 198.00 | 12000 | -1.41% |
| 26 Sep 2025 | 205.15 | 205.30 | 208.00 | 202.30 | 13000 | -3.23% |
| 25 Sep 2025 | 212.00 | 210.20 | 213.90 | 209.00 | 21500 | 0.55% |
| 24 Sep 2025 | 210.85 | 216.00 | 216.00 | 210.00 | 8500 | -3.26% |
| 23 Sep 2025 | 217.95 | 217.95 | 218.00 | 214.15 | 7000 | 1.82% |
| 22 Sep 2025 | 214.05 | 222.00 | 223.00 | 211.00 | 35500 | -1.13% |
| 19 Sep 2025 | 216.50 | 220.40 | 222.30 | 216.50 | 6000 | 0.93% |
| 18 Sep 2025 | 214.50 | 220.50 | 224.00 | 213.40 | 8000 | -2.72% |
| 17 Sep 2025 | 220.50 | 216.00 | 222.00 | 216.00 | 8500 | 2.70% |
| 16 Sep 2025 | 214.70 | 206.00 | 214.70 | 206.00 | 15500 | 2.83% |
| 15 Sep 2025 | 208.80 | 215.00 | 215.70 | 207.10 | 29500 | -2.88% |
| 12 Sep 2025 | 215.00 | 219.00 | 219.00 | 212.70 | 18000 | -0.76% |
| 11 Sep 2025 | 216.65 | 223.90 | 223.95 | 216.20 | 14000 | -1.97% |
| 10 Sep 2025 | 221.00 | 220.00 | 224.95 | 217.25 | 9500 | 1.84% |
| 09 Sep 2025 | 217.00 | 219.00 | 219.00 | 216.00 | 2500 | -0.60% |
| 08 Sep 2025 | 218.30 | 215.05 | 220.00 | 215.05 | 6500 | 0.09% |
| 05 Sep 2025 | 218.10 | 216.50 | 219.95 | 214.00 | 5000 | -0.23% |
| 04 Sep 2025 | 218.60 | 218.00 | 222.00 | 211.10 | 11500 | 0.21% |
| 03 Sep 2025 | 218.15 | 224.20 | 224.30 | 216.00 | 33500 | -2.98% |
| 02 Sep 2025 | 224.85 | 222.00 | 225.60 | 222.00 | 7000 | 1.40% |
| 01 Sep 2025 | 221.75 | 223.00 | 224.50 | 221.00 | 17500 | -1.88% |
| 29 Aug 2025 | 226.00 | 226.00 | 227.00 | 225.00 | 5000 | 0.00% |
| 28 Aug 2025 | 226.00 | 220.10 | 226.05 | 220.00 | 4000 | -0.04% |
| 26 Aug 2025 | 226.10 | 233.00 | 233.00 | 225.10 | 9000 | -3.54% |
| 25 Aug 2025 | 234.40 | 228.80 | 235.90 | 228.00 | 11500 | 2.40% |
| 22 Aug 2025 | 228.90 | 226.00 | 229.00 | 226.00 | 3000 | 0.64% |
| 21 Aug 2025 | 227.45 | 224.15 | 227.50 | 221.50 | 11000 | 2.16% |
| 20 Aug 2025 | 222.65 | 225.90 | 225.90 | 221.00 | 13500 | -0.27% |
| 19 Aug 2025 | 223.25 | 232.00 | 235.90 | 221.10 | 40500 | -3.88% |
| 18 Aug 2025 | 232.25 | 227.00 | 236.00 | 219.95 | 38500 | 2.95% |
| 14 Aug 2025 | 225.60 | 221.00 | 227.20 | 221.00 | 17500 | -0.62% |
| 13 Aug 2025 | 227.00 | 235.05 | 235.05 | 226.90 | 7000 | -3.22% |
| 12 Aug 2025 | 234.55 | 220.50 | 248.00 | 220.50 | 12000 | 2.69% |
| 11 Aug 2025 | 228.40 | 228.50 | 228.50 | 220.55 | 9000 | 0.18% |
| 08 Aug 2025 | 228.00 | 228.50 | 233.00 | 227.65 | 5500 | 1.88% |
| 07 Aug 2025 | 223.80 | 230.00 | 230.00 | 220.00 | 18500 | -2.95% |
| 06 Aug 2025 | 230.60 | 240.00 | 240.00 | 229.00 | 7500 | -5.30% |
| 05 Aug 2025 | 243.50 | 244.00 | 244.00 | 243.50 | 2000 | 1.46% |
| 04 Aug 2025 | 240.00 | 236.50 | 242.00 | 236.50 | 5500 | 0.44% |
| 01 Aug 2025 | 238.95 | 235.25 | 241.50 | 235.00 | 7500 | -1.04% |
| 31 Jul 2025 | 241.45 | 240.05 | 246.50 | 233.30 | 9500 | 1.39% |
| 30 Jul 2025 | 238.15 | 240.85 | 247.00 | 235.00 | 19500 | -2.12% |
| 29 Jul 2025 | 243.30 | 251.85 | 253.50 | 240.00 | 25000 | -3.39% |
| 28 Jul 2025 | 251.85 | 250.10 | 253.00 | 246.50 | 21000 | -1.24% |
| 25 Jul 2025 | 255.00 | 260.00 | 260.00 | 255.00 | 4500 | -3.04% |
| 24 Jul 2025 | 263.00 | 261.00 | 263.35 | 261.00 | 15500 | 0.21% |
| 23 Jul 2025 | 262.45 | 264.00 | 264.95 | 258.50 | 6500 | -0.06% |
| 22 Jul 2025 | 262.60 | 266.50 | 271.80 | 257.70 | 15500 | -2.25% |
| 21 Jul 2025 | 268.65 | 263.55 | 270.00 | 263.55 | 3500 | 0.92% |
| 18 Jul 2025 | 266.20 | 267.40 | 273.70 | 266.20 | 20500 | -0.45% |
| 17 Jul 2025 | 267.40 | 270.00 | 271.55 | 266.00 | 12500 | -2.27% |
| 16 Jul 2025 | 273.60 | 269.00 | 278.75 | 261.05 | 25000 | 1.60% |
| 15 Jul 2025 | 269.30 | 271.90 | 272.70 | 266.80 | 16000 | 0.67% |
| 14 Jul 2025 | 267.50 | 267.35 | 277.90 | 265.00 | 13000 | -0.34% |
| 11 Jul 2025 | 268.40 | 272.95 | 272.95 | 265.00 | 14500 | -0.78% |
| 10 Jul 2025 | 270.50 | 272.95 | 272.95 | 270.00 | 7000 | -0.22% |
| 09 Jul 2025 | 271.10 | 263.00 | 274.00 | 263.00 | 16000 | 3.39% |
| 08 Jul 2025 | 262.20 | 277.85 | 277.85 | 260.60 | 10500 | -2.16% |
| 07 Jul 2025 | 268.00 | 271.05 | 275.95 | 267.00 | 9000 | -0.87% |
| 04 Jul 2025 | 270.35 | 263.00 | 273.50 | 255.00 | 14500 | 3.15% |
| 03 Jul 2025 | 262.10 | 266.00 | 266.50 | 262.05 | 5500 | -1.30% |
| 02 Jul 2025 | 265.55 | 269.55 | 269.55 | 263.50 | 11500 | -2.71% |
| 01 Jul 2025 | 272.95 | 265.50 | 276.45 | 265.50 | 14500 | -1.11% |
| 30 Jun 2025 | 276.00 | 283.00 | 283.00 | 272.10 | 4000 | 0.09% |
| 27 Jun 2025 | 275.75 | 282.50 | 286.90 | 274.20 | 14500 | -2.11% |
| 26 Jun 2025 | 281.70 | 278.00 | 288.00 | 276.10 | 30000 | 2.31% |
| 25 Jun 2025 | 275.35 | 277.90 | 283.00 | 274.00 | 15500 | -0.92% |
| 24 Jun 2025 | 277.90 | 281.80 | 281.80 | 276.00 | 14500 | 3.31% |
| 23 Jun 2025 | 269.00 | 265.00 | 272.85 | 265.00 | 8000 | 0.04% |
| 20 Jun 2025 | 268.90 | 265.60 | 272.45 | 262.55 | 34000 | 1.24% |
| 19 Jun 2025 | 265.60 | 278.00 | 278.00 | 263.05 | 21500 | -2.89% |
| 18 Jun 2025 | 273.50 | 274.60 | 286.50 | 272.00 | 31500 | 0.00% |
| 17 Jun 2025 | 273.50 | 275.00 | 276.00 | 273.50 | 6000 | -0.55% |
| 16 Jun 2025 | 275.00 | 263.50 | 282.80 | 263.50 | 26000 | 2.21% |
| 13 Jun 2025 | 269.05 | 268.00 | 271.30 | 263.30 | 24000 | -1.63% |
| 12 Jun 2025 | 273.50 | 281.75 | 283.00 | 270.25 | 12000 | -2.95% |
| 11 Jun 2025 | 281.80 | 298.00 | 299.00 | 280.00 | 24500 | -4.41% |
| 10 Jun 2025 | 294.80 | 276.90 | 300.00 | 276.90 | 84000 | 7.53% |
| 09 Jun 2025 | 274.15 | 260.20 | 284.80 | 260.20 | 32000 | 6.88% |
| 06 Jun 2025 | 256.50 | 263.00 | 263.00 | 255.30 | 5000 | -0.33% |
| 05 Jun 2025 | 257.35 | 245.50 | 259.00 | 245.50 | 20000 | 5.13% |
| 04 Jun 2025 | 244.80 | 241.50 | 245.90 | 239.05 | 8000 | 2.13% |
| 03 Jun 2025 | 239.70 | 249.00 | 249.00 | 237.00 | 27000 | -2.96% |
| 02 Jun 2025 | 247.00 | 230.80 | 253.50 | 230.80 | 34500 | 7.04% |
| 30 May 2025 | 230.75 | 251.00 | 251.00 | 230.00 | 631500 | -8.25% |
| 29 May 2025 | 251.50 | 256.90 | 257.80 | 250.00 | 7000 | 0.78% |
| 28 May 2025 | 249.55 | 233.00 | 257.00 | 233.00 | 52500 | 8.36% |
| 27 May 2025 | 230.30 | 232.85 | 242.00 | 220.00 | 31500 | 3.09% |
| 26 May 2025 | 223.40 | 237.00 | 245.90 | 219.35 | 64500 | -6.08% |
| 23 May 2025 | 237.85 | 241.40 | 241.40 | 230.80 | 7000 | 2.85% |
| 22 May 2025 | 231.25 | 233.00 | 237.90 | 228.70 | 12500 | 0.24% |
| 21 May 2025 | 230.70 | 270.00 | 270.00 | 227.20 | 24000 | -2.86% |
| 20 May 2025 | 237.50 | 240.00 | 244.80 | 235.10 | 7000 | -1.04% |
| 19 May 2025 | 240.00 | 238.10 | 253.95 | 238.10 | 19000 | 0.63% |
| 16 May 2025 | 238.50 | 244.00 | 244.00 | 229.05 | 19000 | -1.08% |
| 15 May 2025 | 241.10 | 241.50 | 246.40 | 235.00 | 16500 | 0.35% |
| 14 May 2025 | 240.25 | 235.00 | 246.40 | 231.50 | 11000 | 2.36% |
| 13 May 2025 | 234.70 | 233.00 | 234.70 | 230.00 | 14000 | 4.99% |
| 12 May 2025 | 223.55 | 223.75 | 223.75 | 223.00 | 4500 | 4.88% |
| 09 May 2025 | 213.15 | 205.15 | 218.00 | 205.15 | 5500 | -0.49% |
| 08 May 2025 | 214.20 | 218.00 | 223.00 | 214.20 | 6500 | -4.25% |
| 07 May 2025 | 223.70 | 216.90 | 223.70 | 216.90 | 3000 | 5.00% |
| 06 May 2025 | 213.05 | 215.50 | 215.50 | 213.05 | 3000 | -3.44% |
| 05 May 2025 | 220.65 | 209.00 | 221.00 | 209.00 | 21000 | 4.57% |
| 02 May 2025 | 211.00 | 212.50 | 215.00 | 210.00 | 5000 | -0.47% |
| 30 Apr 2025 | 212.00 | 210.05 | 219.75 | 209.00 | 8500 | -3.61% |
| 29 Apr 2025 | 219.95 | 219.00 | 220.00 | 219.00 | 4500 | 3.75% |
| 28 Apr 2025 | 212.00 | 215.00 | 215.40 | 208.00 | 8000 | -0.28% |
| 25 Apr 2025 | 212.60 | 211.00 | 221.10 | 211.00 | 10000 | -4.02% |
| 24 Apr 2025 | 221.50 | 216.00 | 228.50 | 215.55 | 4000 | 0.23% |
| 23 Apr 2025 | 221.00 | 221.00 | 221.00 | 215.00 | 7500 | 0.45% |
| 22 Apr 2025 | 220.00 | 224.00 | 229.00 | 220.00 | 12000 | -3.21% |
| 21 Apr 2025 | 227.30 | 223.50 | 228.00 | 223.50 | 5000 | 1.77% |
| 17 Apr 2025 | 223.35 | 217.10 | 226.75 | 215.00 | 8500 | 1.04% |
| 16 Apr 2025 | 221.05 | 227.40 | 233.50 | 214.05 | 8000 | -1.82% |
| 15 Apr 2025 | 225.15 | 228.90 | 229.30 | 223.20 | 9000 | 3.09% |
| 11 Apr 2025 | 218.40 | 217.95 | 218.40 | 217.90 | 8000 | 5.00% |
| 09 Apr 2025 | 208.00 | 207.25 | 208.00 | 207.10 | 1500 | -3.48% |
| 08 Apr 2025 | 215.50 | 207.80 | 216.00 | 207.80 | 2500 | 3.81% |
| 07 Apr 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 8000 | -4.99% |
| 04 Apr 2025 | 218.50 | 222.05 | 230.00 | 218.50 | 9500 | -5.00% |
| 03 Apr 2025 | 230.00 | 228.00 | 230.00 | 228.00 | 2000 | 0.00% |
| 02 Apr 2025 | 230.00 | 225.00 | 230.90 | 225.00 | 6500 | 3.60% |
| 01 Apr 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 500 | 0.91% |
| 28 Mar 2025 | 220.00 | 218.00 | 225.00 | 215.00 | 21500 | 1.57% |
| 27 Mar 2025 | 216.60 | 227.00 | 227.00 | 216.00 | 29000 | -3.95% |
| 26 Mar 2025 | 225.50 | 212.10 | 227.60 | 210.00 | 40000 | 4.01% |
| 25 Mar 2025 | 216.80 | 216.80 | 216.80 | 208.35 | 59000 | 4.99% |
| 24 Mar 2025 | 206.50 | 205.50 | 215.75 | 200.00 | 69500 | 0.49% |
| 21 Mar 2025 | 205.50 | 213.00 | 216.80 | 202.65 | 81500 | -1.32% |
| 20 Mar 2025 | 208.25 | 210.90 | 220.00 | 205.00 | 30500 | -1.26% |
| 19 Mar 2025 | 210.90 | 201.00 | 210.90 | 201.00 | 60000 | 4.98% |
| 18 Mar 2025 | 200.90 | 206.00 | 210.00 | 200.10 | 101000 | -2.14% |
| 17 Mar 2025 | 205.30 | 221.00 | 221.00 | 204.00 | 50500 | -2.68% |
| 13 Mar 2025 | 210.95 | 212.55 | 217.00 | 208.60 | 42000 | -3.21% |
| 12 Mar 2025 | 217.95 | 206.00 | 218.00 | 206.00 | 47500 | 3.74% |
| 11 Mar 2025 | 210.10 | 215.00 | 217.00 | 210.00 | 7500 | -2.39% |
| 10 Mar 2025 | 215.25 | 219.00 | 222.00 | 213.95 | 23500 | -1.60% |
| 07 Mar 2025 | 218.75 | 217.00 | 222.00 | 213.20 | 44000 | -1.57% |
| 06 Mar 2025 | 222.25 | 230.00 | 230.00 | 219.00 | 76500 | -2.76% |
| 05 Mar 2025 | 228.55 | 227.50 | 228.55 | 219.45 | 18500 | 4.98% |
| 04 Mar 2025 | 217.70 | 206.00 | 218.00 | 200.00 | 96500 | 4.14% |
| 03 Mar 2025 | 209.05 | 208.00 | 209.10 | 200.00 | 57000 | 2.48% |
| 28 Feb 2025 | 204.00 | 202.10 | 212.00 | 202.10 | 8000 | -4.00% |
| 27 Feb 2025 | 212.50 | 217.00 | 223.10 | 212.50 | 10000 | -4.88% |
| 25 Feb 2025 | 223.40 | 213.05 | 223.40 | 213.00 | 61000 | 2.36% |
| 24 Feb 2025 | 218.25 | 209.00 | 218.30 | 207.50 | 37500 | 4.95% |
| 21 Feb 2025 | 207.95 | 209.00 | 211.00 | 205.00 | 8000 | 2.44% |
| 20 Feb 2025 | 203.00 | 202.85 | 207.95 | 201.70 | 15500 | 0.07% |
| 19 Feb 2025 | 202.85 | 207.75 | 212.50 | 202.10 | 37500 | 0.05% |
| 18 Feb 2025 | 202.75 | 208.95 | 208.95 | 199.50 | 28000 | -3.45% |
| 17 Feb 2025 | 210.00 | 220.00 | 220.00 | 210.00 | 9500 | -5.00% |
| 14 Feb 2025 | 221.05 | 222.90 | 224.70 | 211.35 | 28000 | 0.82% |
| 13 Feb 2025 | 219.25 | 224.85 | 236.80 | 215.05 | 47000 | -1.17% |
| 12 Feb 2025 | 221.85 | 212.10 | 224.45 | 196.05 | 40000 | -0.38% |
| 11 Feb 2025 | 222.70 | 229.10 | 229.70 | 217.80 | 27000 | -4.63% |
| 10 Feb 2025 | 233.50 | 244.00 | 244.00 | 226.20 | 13500 | -3.81% |
| 07 Feb 2025 | 242.75 | 247.35 | 252.00 | 240.70 | 15500 | -1.86% |
| 06 Feb 2025 | 247.35 | 259.00 | 259.00 | 246.00 | 20000 | -2.90% |
| 05 Feb 2025 | 254.75 | 264.95 | 264.95 | 254.00 | 18500 | -3.08% |
| 04 Feb 2025 | 262.85 | 249.00 | 269.60 | 246.25 | 45000 | 6.74% |
| 03 Feb 2025 | 246.25 | 258.00 | 260.35 | 240.00 | 36000 | -5.80% |
| 01 Feb 2025 | 261.40 | 274.55 | 274.55 | 256.00 | 21000 | -4.79% |
| 31 Jan 2025 | 274.55 | 252.50 | 277.60 | 252.50 | 26000 | 8.78% |
| 30 Jan 2025 | 252.40 | 239.00 | 260.00 | 232.00 | 34000 | 5.50% |
| 29 Jan 2025 | 239.25 | 234.50 | 244.70 | 234.00 | 24000 | 1.64% |
| 28 Jan 2025 | 235.40 | 246.95 | 248.95 | 225.00 | 38500 | -3.58% |
| 27 Jan 2025 | 244.15 | 255.75 | 255.75 | 242.55 | 42500 | -7.22% |
| 24 Jan 2025 | 263.15 | 267.00 | 272.95 | 261.50 | 6500 | -2.88% |
| 23 Jan 2025 | 270.95 | 265.60 | 275.00 | 265.25 | 9000 | 0.11% |
| 22 Jan 2025 | 270.65 | 280.30 | 280.30 | 260.00 | 11500 | -4.33% |
| 21 Jan 2025 | 282.90 | 281.00 | 282.90 | 281.00 | 2500 | 0.00% |
| 20 Jan 2025 | 282.90 | 284.50 | 288.10 | 281.10 | 10500 | -2.78% |
| 17 Jan 2025 | 291.00 | 292.75 | 293.20 | 282.55 | 8000 | 0.41% |
| 16 Jan 2025 | 289.80 | 273.80 | 293.00 | 273.80 | 25000 | 7.33% |
| 15 Jan 2025 | 270.00 | 260.65 | 274.00 | 260.65 | 6000 | 3.63% |
| 14 Jan 2025 | 260.55 | 251.20 | 264.95 | 250.00 | 25500 | 0.99% |
| 13 Jan 2025 | 258.00 | 274.90 | 274.90 | 254.55 | 30000 | -5.96% |
| 10 Jan 2025 | 274.35 | 284.15 | 289.00 | 272.10 | 24500 | -5.18% |
| 09 Jan 2025 | 289.35 | 284.05 | 292.00 | 284.05 | 6500 | -0.40% |
| 08 Jan 2025 | 290.50 | 288.50 | 292.90 | 286.50 | 6000 | -2.21% |
| 07 Jan 2025 | 297.05 | 295.00 | 299.00 | 291.55 | 6000 | 1.35% |
| 06 Jan 2025 | 293.10 | 304.05 | 304.05 | 291.10 | 19000 | -4.20% |
| 03 Jan 2025 | 305.95 | 309.00 | 314.90 | 304.55 | 9500 | 0.58% |
| 02 Jan 2025 | 304.20 | 300.55 | 308.95 | 298.50 | 23500 | 0.07% |
| 01 Jan 2025 | 304.00 | 303.10 | 305.50 | 299.60 | 31000 | -0.64% |
| 31 Dec 2024 | 305.95 | 298.00 | 312.95 | 290.00 | 22000 | 0.97% |
| 30 Dec 2024 | 303.00 | 310.00 | 316.20 | 301.15 | 12500 | -0.48% |
| 27 Dec 2024 | 304.45 | 319.00 | 319.20 | 300.00 | 29000 | -2.95% |
| 26 Dec 2024 | 313.70 | 309.00 | 315.00 | 301.20 | 29000 | 4.58% |
| 24 Dec 2024 | 299.95 | 294.00 | 305.00 | 290.50 | 25000 | 0.93% |
| 23 Dec 2024 | 297.20 | 304.00 | 313.70 | 296.00 | 27500 | -0.98% |
| 20 Dec 2024 | 300.15 | 314.15 | 318.65 | 296.50 | 42000 | -5.55% |
| 19 Dec 2024 | 317.80 | 313.30 | 319.45 | 305.70 | 35000 | 1.44% |
| 18 Dec 2024 | 313.30 | 319.30 | 319.30 | 313.00 | 17000 | -1.88% |
| 17 Dec 2024 | 319.30 | 325.00 | 328.90 | 315.25 | 19500 | -3.29% |
| 16 Dec 2024 | 330.15 | 324.90 | 337.85 | 320.00 | 14500 | 3.40% |
| 13 Dec 2024 | 319.30 | 323.00 | 329.90 | 314.00 | 40000 | 0.65% |
| 12 Dec 2024 | 317.25 | 337.15 | 337.15 | 311.00 | 38000 | -5.90% |
| 11 Dec 2024 | 337.15 | 350.00 | 350.20 | 337.15 | 15000 | -2.81% |
| 10 Dec 2024 | 346.90 | 351.00 | 365.00 | 344.00 | 24500 | -0.10% |
| 09 Dec 2024 | 347.25 | 370.90 | 384.00 | 344.20 | 59500 | -1.01% |
| 06 Dec 2024 | 350.80 | 328.10 | 350.80 | 326.00 | 46000 | 9.99% |
| 05 Dec 2024 | 318.95 | 318.80 | 318.95 | 315.00 | 39000 | 4.99% |
| 04 Dec 2024 | 303.80 | 294.00 | 303.80 | 294.00 | 20000 | 4.99% |
| 03 Dec 2024 | 289.35 | 289.00 | 299.00 | 285.00 | 23500 | 0.77% |
| 02 Dec 2024 | 287.15 | 293.00 | 300.00 | 282.00 | 44000 | -2.10% |
| 29 Nov 2024 | 293.30 | 286.50 | 300.00 | 284.55 | 20500 | 0.77% |
| 28 Nov 2024 | 291.05 | 306.00 | 306.00 | 287.75 | 55000 | -2.68% |
| 27 Nov 2024 | 299.05 | 285.50 | 299.10 | 282.00 | 42000 | 4.97% |
| 26 Nov 2024 | 284.90 | 276.90 | 284.90 | 275.50 | 24000 | 4.99% |
| 25 Nov 2024 | 271.35 | 280.00 | 280.00 | 270.00 | 44500 | 1.02% |
| 22 Nov 2024 | 268.60 | 265.00 | 273.00 | 258.05 | 125000 | -1.10% |
| 21 Nov 2024 | 271.60 | 271.60 | 277.00 | 271.60 | 94000 | -5.00% |
| 19 Nov 2024 | 285.90 | 295.00 | 306.40 | 285.45 | 55500 | -4.84% |
| 18 Nov 2024 | 300.45 | 300.65 | 308.00 | 293.25 | 110000 | -2.66% |
| 14 Nov 2024 | 308.65 | 304.75 | 320.75 | 304.75 | 153000 | -3.77% |
| 13 Nov 2024 | 320.75 | 320.75 | 320.75 | 320.75 | 7500 | -4.99% |
| 12 Nov 2024 | 337.60 | 342.20 | 352.00 | 336.00 | 21500 | -1.39% |
| 11 Nov 2024 | 342.35 | 333.70 | 347.00 | 330.00 | 38500 | 0.13% |
| 08 Nov 2024 | 341.90 | 335.50 | 345.75 | 330.00 | 25000 | 0.28% |
| 07 Nov 2024 | 340.95 | 355.00 | 355.00 | 337.60 | 21500 | -1.07% |
| 06 Nov 2024 | 344.65 | 357.00 | 359.90 | 338.00 | 55500 | -1.46% |
| 05 Nov 2024 | 349.75 | 330.10 | 350.00 | 330.10 | 51500 | 4.34% |
| 04 Nov 2024 | 335.20 | 339.00 | 339.00 | 328.05 | 22000 | -1.35% |
| 01 Nov 2024 | 339.80 | 342.40 | 344.95 | 339.00 | 9000 | 2.69% |
| 31 Oct 2024 | 330.90 | 314.75 | 330.90 | 314.75 | 23500 | 5.00% |
| 30 Oct 2024 | 315.15 | 326.90 | 326.95 | 310.40 | 54500 | -2.39% |
| 29 Oct 2024 | 322.85 | 315.00 | 330.00 | 305.70 | 64000 | 0.34% |
| 28 Oct 2024 | 321.75 | 339.00 | 339.00 | 320.65 | 59000 | -4.67% |
| 25 Oct 2024 | 337.50 | 352.00 | 352.00 | 336.55 | 66000 | -4.73% |
| 24 Oct 2024 | 354.25 | 355.00 | 368.00 | 350.00 | 21000 | -1.08% |
| 23 Oct 2024 | 358.10 | 340.05 | 360.30 | 340.05 | 177000 | 4.36% |
| 22 Oct 2024 | 343.15 | 343.05 | 349.00 | 340.00 | 22000 | -1.76% |
| 21 Oct 2024 | 349.30 | 353.00 | 361.00 | 340.00 | 20000 | -0.21% |
| 18 Oct 2024 | 350.05 | 356.00 | 356.00 | 345.00 | 18000 | -2.34% |
| 17 Oct 2024 | 358.45 | 374.95 | 379.00 | 354.00 | 33000 | -1.12% |
| 16 Oct 2024 | 362.50 | 367.00 | 367.00 | 357.50 | 31000 | -0.30% |
| 15 Oct 2024 | 363.60 | 365.00 | 370.00 | 352.15 | 54000 | -1.73% |
| 14 Oct 2024 | 370.00 | 367.25 | 370.00 | 354.95 | 19000 | 0.75% |
| 11 Oct 2024 | 367.25 | 384.00 | 384.00 | 361.10 | 6000 | -1.54% |
| 10 Oct 2024 | 373.00 | 370.00 | 373.35 | 361.00 | 13000 | 2.33% |
| 09 Oct 2024 | 364.50 | 341.00 | 364.50 | 340.25 | 27000 | 5.00% |
| 08 Oct 2024 | 347.15 | 337.60 | 352.00 | 337.60 | 31500 | -2.29% |
| 07 Oct 2024 | 355.30 | 374.00 | 374.00 | 355.30 | 34000 | -5.00% |
| 04 Oct 2024 | 374.00 | 376.00 | 376.50 | 366.00 | 25000 | -1.58% |
| 03 Oct 2024 | 380.00 | 390.00 | 390.00 | 375.00 | 24000 | -2.06% |
| 01 Oct 2024 | 388.00 | 385.50 | 403.80 | 385.50 | 26000 | 0.81% |
| 30 Sep 2024 | 384.90 | 377.90 | 385.50 | 365.00 | 54500 | 4.82% |
| 27 Sep 2024 | 367.20 | 364.40 | 374.85 | 360.00 | 32000 | 1.32% |
| 26 Sep 2024 | 362.40 | 357.00 | 370.00 | 356.00 | 44500 | -2.91% |
| 25 Sep 2024 | 373.25 | 387.00 | 387.00 | 372.00 | 21000 | -2.67% |
| 24 Sep 2024 | 383.50 | 385.00 | 392.00 | 383.00 | 15000 | 0.13% |
| 23 Sep 2024 | 383.00 | 381.55 | 384.00 | 370.30 | 12000 | 0.38% |
| 20 Sep 2024 | 381.55 | 375.00 | 384.00 | 373.20 | 27500 | -0.64% |
| 19 Sep 2024 | 384.00 | 405.00 | 411.50 | 384.00 | 39500 | -5.00% |
| 18 Sep 2024 | 404.20 | 421.00 | 430.00 | 401.10 | 34000 | -3.01% |
| 17 Sep 2024 | 416.75 | 397.05 | 416.75 | 389.00 | 53500 | 4.99% |
| 16 Sep 2024 | 396.95 | 429.80 | 429.80 | 395.10 | 39500 | -3.37% |
| 13 Sep 2024 | 410.80 | 409.70 | 411.45 | 399.95 | 105500 | 4.82% |
| 12 Sep 2024 | 391.90 | 380.00 | 393.75 | 375.00 | 40000 | 4.51% |
| 11 Sep 2024 | 375.00 | 370.00 | 388.70 | 370.00 | 23500 | -1.33% |
| 10 Sep 2024 | 380.05 | 387.00 | 394.90 | 376.15 | 16000 | -2.44% |
| 09 Sep 2024 | 389.55 | 386.75 | 400.00 | 374.90 | 25500 | -1.28% |
| 06 Sep 2024 | 394.60 | 390.00 | 397.60 | 387.00 | 18000 | -0.25% |
| 05 Sep 2024 | 395.60 | 392.35 | 395.85 | 386.00 | 60500 | 4.93% |
| 04 Sep 2024 | 377.00 | 356.10 | 377.00 | 350.00 | 53500 | 5.00% |
| 03 Sep 2024 | 359.05 | 375.00 | 375.00 | 354.85 | 45000 | -3.87% |
| 02 Sep 2024 | 373.50 | 385.00 | 388.00 | 366.15 | 46500 | -2.10% |
| 30 Aug 2024 | 381.50 | 382.70 | 390.80 | 371.10 | 36500 | -0.31% |
| 29 Aug 2024 | 382.70 | 392.00 | 398.00 | 375.00 | 64500 | -2.30% |
| 28 Aug 2024 | 391.70 | 404.70 | 408.00 | 388.00 | 68000 | -3.78% |
| 27 Aug 2024 | 407.10 | 390.00 | 407.60 | 380.00 | 180000 | 4.87% |
| 26 Aug 2024 | 388.20 | 389.85 | 389.85 | 380.00 | 343000 | 4.55% |
| 23 Aug 2024 | 371.30 | 371.30 | 371.30 | 371.30 | 10500 | 4.99% |
| 22 Aug 2024 | 353.65 | 335.20 | 353.65 | 335.00 | 83500 | 4.99% |
| 21 Aug 2024 | 336.85 | 334.00 | 342.90 | 330.00 | 29500 | -0.63% |
| 20 Aug 2024 | 339.00 | 343.90 | 343.90 | 330.00 | 31500 | -1.42% |
| 19 Aug 2024 | 343.90 | 348.70 | 348.70 | 336.45 | 34500 | 2.52% |
| 16 Aug 2024 | 335.45 | 334.00 | 339.00 | 331.00 | 17500 | -0.62% |
| 14 Aug 2024 | 337.55 | 340.50 | 340.50 | 324.10 | 12500 | -0.87% |
| 13 Aug 2024 | 340.50 | 351.00 | 360.00 | 335.15 | 50500 | -2.52% |
| 12 Aug 2024 | 349.30 | 350.00 | 350.70 | 345.05 | 121000 | 4.58% |
| 09 Aug 2024 | 334.00 | 339.20 | 344.95 | 332.55 | 12000 | -1.47% |
| 08 Aug 2024 | 339.00 | 348.00 | 348.00 | 330.60 | 24000 | 1.38% |
| 07 Aug 2024 | 334.40 | 317.50 | 340.90 | 317.50 | 65500 | 2.58% |
| 06 Aug 2024 | 326.00 | 335.00 | 344.00 | 326.00 | 26000 | -1.76% |
| 05 Aug 2024 | 331.85 | 344.90 | 345.00 | 331.85 | 37000 | -5.00% |
| 02 Aug 2024 | 349.30 | 343.20 | 350.00 | 326.75 | 67000 | 1.56% |
| 01 Aug 2024 | 343.95 | 341.00 | 351.00 | 341.00 | 26000 | -1.26% |
| 31 Jul 2024 | 348.35 | 366.00 | 366.00 | 345.00 | 53000 | -2.30% |
| 30 Jul 2024 | 356.55 | 346.35 | 361.65 | 346.35 | 49000 | 2.94% |
| 29 Jul 2024 | 346.35 | 360.00 | 360.90 | 345.00 | 33000 | -1.04% |
| 26 Jul 2024 | 350.00 | 341.00 | 355.00 | 340.00 | 19000 | 1.54% |
| 25 Jul 2024 | 344.70 | 345.00 | 350.50 | 341.00 | 18000 | -1.51% |
| 24 Jul 2024 | 350.00 | 333.00 | 357.70 | 333.00 | 21500 | 2.58% |
| 23 Jul 2024 | 341.20 | 336.30 | 342.50 | 332.10 | 32000 | -2.39% |
| 22 Jul 2024 | 349.55 | 327.05 | 353.75 | 322.85 | 25000 | 2.87% |
| 19 Jul 2024 | 339.80 | 346.00 | 346.00 | 337.75 | 54500 | -3.98% |
| 18 Jul 2024 | 353.90 | 359.95 | 360.00 | 350.00 | 17000 | -0.23% |
| 16 Jul 2024 | 354.70 | 354.45 | 355.80 | 348.00 | 31500 | 3.19% |
| 15 Jul 2024 | 343.75 | 338.00 | 357.40 | 328.50 | 86500 | -0.15% |
| 12 Jul 2024 | 344.25 | 359.95 | 374.90 | 344.25 | 191500 | -5.00% |
| 11 Jul 2024 | 362.35 | 351.00 | 369.00 | 350.00 | 46500 | 2.45% |
| 10 Jul 2024 | 353.70 | 365.00 | 366.00 | 345.60 | 153500 | -2.76% |
| 09 Jul 2024 | 363.75 | 352.00 | 370.55 | 352.00 | 266500 | 3.06% |
| 08 Jul 2024 | 352.95 | 367.00 | 371.00 | 350.55 | 243000 | -4.35% |
| 05 Jul 2024 | 369.00 | 383.35 | 392.00 | 369.00 | 135000 | -4.99% |
| 04 Jul 2024 | 388.40 | 414.00 | 429.20 | 388.40 | 263500 | -4.99% |
| 03 Jul 2024 | 408.80 | 381.20 | 408.80 | 371.65 | 476500 | 10.00% |
| 02 Jul 2024 | 371.65 | 381.20 | 381.20 | 323.65 | 983000 | 7.24% |
| 01 Jul 2024 | 346.55 | 326.00 | 346.55 | 317.00 | 450500 | 10.00% |
| 28 Jun 2024 | 315.05 | 290.00 | 323.95 | 270.60 | 553500 | 15.02% |
| 27 Jun 2024 | 273.90 | 260.00 | 277.00 | 260.00 | 358500 | 8.26% |
| 26 Jun 2024 | 253.00 | 239.35 | 261.00 | 234.00 | 277000 | 5.70% |
| 25 Jun 2024 | 239.35 | 219.00 | 254.00 | 217.00 | 266000 | 9.07% |
| 24 Jun 2024 | 219.45 | 217.00 | 223.90 | 217.00 | 98000 | 1.08% |
| 21 Jun 2024 | 217.10 | 216.25 | 219.20 | 215.25 | 100000 | -0.05% |
| 20 Jun 2024 | 217.20 | 220.00 | 222.00 | 215.00 | 94000 | -0.80% |
| 19 Jun 2024 | 218.95 | 209.50 | 223.95 | 207.00 | 132000 | 5.34% |
| 18 Jun 2024 | 207.85 | 210.25 | 212.10 | 207.50 | 65500 | -1.21% |
| 14 Jun 2024 | 210.40 | 217.00 | 220.00 | 208.00 | 104500 | -2.07% |
| 13 Jun 2024 | 214.85 | 217.90 | 233.80 | 210.00 | 302500 | -0.49% |
| 12 Jun 2024 | 215.90 | 227.00 | 227.00 | 215.00 | 74000 | -5.18% |
| 11 Jun 2024 | 227.70 | 227.00 | 229.00 | 223.50 | 31000 | 0.86% |
| 10 Jun 2024 | 225.75 | 215.85 | 230.00 | 209.95 | 123000 | 8.64% |
| 07 Jun 2024 | 207.80 | 196.35 | 214.80 | 196.35 | 43000 | 6.07% |
| 06 Jun 2024 | 195.90 | 200.00 | 206.00 | 193.75 | 50000 | -0.86% |
| 05 Jun 2024 | 197.60 | 205.00 | 205.00 | 191.00 | 36500 | 0.43% |
| 04 Jun 2024 | 196.75 | 207.95 | 207.95 | 191.20 | 63000 | -5.39% |
| 03 Jun 2024 | 207.95 | 215.15 | 215.15 | 205.00 | 36500 | -1.45% |
| 31 May 2024 | 211.00 | 210.30 | 219.45 | 206.00 | 48500 | -3.06% |
| 30 May 2024 | 217.65 | 225.00 | 225.00 | 215.00 | 34500 | -0.14% |
| 29 May 2024 | 217.95 | 233.90 | 233.90 | 215.20 | 67000 | -2.31% |
| 28 May 2024 | 223.10 | 254.00 | 254.00 | 218.00 | 95500 | -1.28% |
| 27 May 2024 | 226.00 | 231.90 | 231.90 | 222.50 | 13000 | 1.69% |
| 24 May 2024 | 222.25 | 226.60 | 230.00 | 218.00 | 18000 | -0.49% |
| 23 May 2024 | 223.35 | 230.10 | 239.50 | 220.40 | 52000 | -5.36% |
| 22 May 2024 | 236.00 | 233.95 | 236.00 | 232.00 | 4000 | 0.88% |
| 21 May 2024 | 233.95 | 244.00 | 244.25 | 230.00 | 24000 | -6.06% |
| 18 May 2024 | 249.05 | 258.00 | 258.00 | 248.55 | 5500 | -1.27% |
| 17 May 2024 | 252.25 | 259.50 | 259.50 | 247.25 | 33500 | 1.69% |
| 16 May 2024 | 248.05 | 244.70 | 251.50 | 244.00 | 52000 | 1.37% |
| 15 May 2024 | 244.70 | 236.00 | 253.00 | 236.00 | 56500 | 3.25% |
| 14 May 2024 | 237.00 | 222.00 | 239.95 | 216.05 | 35000 | 7.24% |
| 13 May 2024 | 221.00 | 214.25 | 224.90 | 214.25 | 13000 | -1.78% |
| 10 May 2024 | 225.00 | 226.00 | 230.00 | 223.00 | 20000 | -0.46% |
| 09 May 2024 | 226.05 | 229.00 | 230.00 | 225.10 | 14500 | -0.86% |
| 08 May 2024 | 228.00 | 232.00 | 234.00 | 226.00 | 12500 | -0.26% |
| 07 May 2024 | 228.60 | 231.00 | 231.00 | 225.15 | 17500 | -1.32% |
| 06 May 2024 | 231.65 | 235.85 | 235.85 | 227.00 | 38500 | -4.24% |
| 03 May 2024 | 241.90 | 255.00 | 255.00 | 241.05 | 50000 | -7.53% |
| 02 May 2024 | 261.60 | 279.00 | 279.00 | 252.25 | 100000 | -8.63% |
| 30 Apr 2024 | 286.30 | 245.00 | 294.00 | 241.00 | 214500 | 16.86% |
| 29 Apr 2024 | 245.00 | 233.00 | 254.00 | 227.85 | 34500 | 4.81% |
| 26 Apr 2024 | 233.75 | 241.65 | 241.65 | 233.75 | 24500 | 0.93% |
| 25 Apr 2024 | 231.60 | 223.00 | 232.00 | 222.00 | 27500 | 5.27% |
| 24 Apr 2024 | 220.00 | 222.00 | 226.00 | 219.50 | 29000 | -0.43% |
| 23 Apr 2024 | 220.95 | 221.10 | 225.00 | 220.00 | 14500 | -0.36% |
| 22 Apr 2024 | 221.75 | 221.80 | 226.00 | 219.00 | 15500 | -0.02% |
| 19 Apr 2024 | 221.80 | 224.25 | 226.80 | 217.50 | 21500 | -1.09% |
| 18 Apr 2024 | 224.25 | 222.00 | 228.00 | 216.50 | 22500 | 1.38% |
| 16 Apr 2024 | 221.20 | 222.40 | 227.70 | 218.00 | 32500 | -2.02% |
| 15 Apr 2024 | 225.75 | 220.00 | 228.00 | 218.00 | 10500 | 0.20% |
| 12 Apr 2024 | 225.30 | 232.00 | 232.00 | 225.30 | 7500 | -1.29% |
| 10 Apr 2024 | 228.25 | 227.55 | 231.60 | 227.00 | 11500 | -1.19% |
| 09 Apr 2024 | 231.00 | 235.00 | 235.10 | 231.00 | 8500 | -0.43% |
| 08 Apr 2024 | 232.00 | 234.00 | 236.50 | 230.00 | 5500 | -0.41% |
| 05 Apr 2024 | 232.95 | 228.00 | 237.65 | 228.00 | 12000 | 0.89% |
| 04 Apr 2024 | 230.90 | 236.05 | 236.50 | 229.00 | 16500 | -2.16% |
| 03 Apr 2024 | 236.00 | 241.35 | 243.00 | 230.00 | 19000 | -1.75% |
| 02 Apr 2024 | 240.20 | 235.40 | 241.35 | 234.00 | 9500 | 3.09% |
| 01 Apr 2024 | 233.00 | 232.00 | 241.80 | 228.00 | 27000 | 4.67% |
| 28 Mar 2024 | 222.60 | 219.00 | 229.00 | 219.00 | 43000 | 0.13% |
| 27 Mar 2024 | 222.30 | 239.50 | 239.50 | 210.00 | 40000 | -7.18% |
| 26 Mar 2024 | 239.50 | 239.75 | 245.45 | 236.00 | 17500 | -0.42% |
| 22 Mar 2024 | 240.50 | 235.70 | 249.00 | 235.70 | 8500 | -0.64% |
| 21 Mar 2024 | 242.05 | 239.00 | 245.00 | 235.05 | 26500 | 5.54% |
| 20 Mar 2024 | 229.35 | 225.00 | 230.00 | 225.00 | 7000 | 3.31% |
| 19 Mar 2024 | 222.00 | 224.00 | 229.00 | 222.00 | 11500 | -2.63% |
| 18 Mar 2024 | 228.00 | 225.00 | 229.95 | 224.00 | 13500 | -0.33% |
| 15 Mar 2024 | 228.75 | 220.20 | 228.75 | 216.00 | 9000 | -1.82% |
| 14 Mar 2024 | 233.00 | 204.00 | 237.00 | 203.50 | 76000 | 11.32% |
| 13 Mar 2024 | 209.30 | 231.00 | 231.00 | 203.15 | 47500 | -9.22% |
| 12 Mar 2024 | 230.55 | 240.00 | 240.00 | 225.00 | 41000 | -6.26% |
| 11 Mar 2024 | 245.95 | 258.00 | 260.00 | 241.00 | 34500 | -5.40% |
| 07 Mar 2024 | 260.00 | 234.00 | 267.50 | 234.00 | 73500 | 14.51% |
| 06 Mar 2024 | 227.05 | 233.80 | 237.40 | 217.85 | 43000 | -4.76% |
| 05 Mar 2024 | 238.40 | 257.40 | 260.10 | 234.90 | 54500 | -4.79% |
| 04 Mar 2024 | 250.40 | 264.95 | 264.95 | 247.60 | 21000 | -1.30% |
| 01 Mar 2024 | 253.70 | 251.50 | 256.80 | 250.00 | 13000 | 0.61% |
| 29 Feb 2024 | 252.15 | 258.00 | 258.00 | 240.00 | 20000 | 1.96% |
| 28 Feb 2024 | 247.30 | 252.00 | 252.25 | 240.40 | 19500 | -2.87% |
| 27 Feb 2024 | 254.60 | 258.00 | 258.90 | 250.10 | 20000 | -1.72% |
| 26 Feb 2024 | 259.05 | 263.00 | 269.85 | 258.00 | 20000 | -1.50% |
| 23 Feb 2024 | 263.00 | 256.10 | 269.80 | 251.80 | 32500 | 2.20% |
| 22 Feb 2024 | 257.35 | 253.05 | 263.50 | 253.00 | 14500 | -0.12% |
| 21 Feb 2024 | 257.65 | 270.00 | 270.00 | 254.00 | 28000 | -5.85% |
| 20 Feb 2024 | 273.65 | 266.00 | 277.00 | 266.00 | 19000 | -0.67% |
| 19 Feb 2024 | 275.50 | 264.95 | 283.75 | 264.95 | 41500 | 4.34% |
| 16 Feb 2024 | 264.05 | 263.00 | 270.00 | 262.10 | 13000 | 0.46% |
| 15 Feb 2024 | 262.85 | 244.00 | 264.00 | 244.00 | 27500 | 9.23% |
| 14 Feb 2024 | 240.65 | 252.50 | 256.80 | 240.10 | 33000 | -4.12% |
| 13 Feb 2024 | 251.00 | 240.00 | 251.00 | 238.95 | 14000 | 5.20% |
| 12 Feb 2024 | 238.60 | 248.00 | 248.00 | 232.60 | 23500 | -4.71% |
| 09 Feb 2024 | 250.40 | 261.00 | 261.00 | 245.20 | 33000 | -4.06% |
| 08 Feb 2024 | 261.00 | 257.20 | 267.00 | 257.20 | 21500 | 1.48% |
| 07 Feb 2024 | 257.20 | 265.00 | 279.00 | 251.20 | 47500 | -5.14% |
| 06 Feb 2024 | 271.15 | 267.00 | 272.00 | 250.50 | 55000 | 1.69% |
| 05 Feb 2024 | 266.65 | 279.05 | 289.40 | 260.65 | 49500 | -4.89% |
| 02 Feb 2024 | 280.35 | 285.00 | 302.00 | 273.00 | 65000 | -0.39% |
| 01 Feb 2024 | 281.45 | 270.50 | 290.00 | 266.00 | 88500 | 2.05% |
| 31 Jan 2024 | 275.80 | 292.00 | 298.65 | 268.00 | 125500 | -4.83% |
| 30 Jan 2024 | 289.80 | 294.80 | 305.00 | 283.50 | 143000 | 3.30% |
| 29 Jan 2024 | 280.55 | 244.40 | 280.55 | 239.95 | 237500 | 20.00% |
| 25 Jan 2024 | 233.80 | 245.00 | 245.00 | 230.55 | 29000 | -3.01% |
| 24 Jan 2024 | 241.05 | 235.95 | 255.80 | 235.95 | 45500 | 3.10% |
| 23 Jan 2024 | 233.80 | 252.00 | 252.00 | 231.20 | 27000 | -1.06% |
| 20 Jan 2024 | 236.30 | 255.00 | 255.00 | 232.00 | 24000 | 0.32% |
| 19 Jan 2024 | 235.55 | 237.00 | 238.00 | 232.85 | 23000 | 1.29% |
| 18 Jan 2024 | 232.55 | 241.95 | 243.60 | 230.00 | 28000 | -0.45% |
| 17 Jan 2024 | 233.60 | 230.05 | 240.75 | 230.00 | 17000 | 0.93% |
| 16 Jan 2024 | 231.45 | 231.00 | 238.50 | 230.00 | 20500 | -2.28% |
| 15 Jan 2024 | 236.85 | 244.95 | 247.00 | 236.00 | 19500 | -1.76% |
| 12 Jan 2024 | 241.10 | 255.50 | 260.00 | 237.20 | 65500 | -6.06% |
| 11 Jan 2024 | 256.65 | 250.20 | 265.00 | 250.20 | 53500 | 3.07% |
| 10 Jan 2024 | 249.00 | 242.00 | 250.00 | 240.10 | 31000 | 2.87% |
| 09 Jan 2024 | 242.05 | 237.55 | 249.50 | 237.55 | 43000 | 1.92% |
| 08 Jan 2024 | 237.50 | 222.00 | 243.40 | 222.00 | 87000 | 7.05% |
| 05 Jan 2024 | 221.85 | 220.05 | 227.00 | 220.00 | 15500 | 0.07% |
| 04 Jan 2024 | 221.70 | 222.65 | 222.75 | 216.30 | 38000 | 1.23% |
| 03 Jan 2024 | 219.00 | 221.95 | 222.20 | 216.00 | 17000 | 0.11% |
| 02 Jan 2024 | 218.75 | 223.90 | 223.90 | 216.20 | 28000 | -0.55% |
| 01 Jan 2024 | 219.95 | 219.20 | 223.50 | 218.00 | 22500 | -0.02% |
| 29 Dec 2023 | 220.00 | 216.25 | 221.00 | 216.25 | 13500 | 0.02% |
| 28 Dec 2023 | 219.95 | 223.00 | 224.00 | 214.70 | 31500 | -1.72% |
| 27 Dec 2023 | 223.80 | 231.95 | 231.95 | 221.05 | 16000 | 0.38% |
| 26 Dec 2023 | 222.95 | 222.00 | 223.90 | 217.55 | 15500 | -0.02% |
| 22 Dec 2023 | 223.00 | 226.35 | 228.00 | 221.25 | 11000 | -2.85% |
| 21 Dec 2023 | 229.55 | 217.80 | 235.00 | 217.80 | 20000 | 5.39% |
| 20 Dec 2023 | 217.80 | 232.00 | 232.65 | 212.00 | 37500 | -5.69% |
| 19 Dec 2023 | 230.95 | 231.00 | 232.95 | 229.00 | 20500 | 0.02% |
| 18 Dec 2023 | 230.90 | 230.00 | 233.95 | 221.00 | 56500 | 1.23% |
| 15 Dec 2023 | 228.10 | 232.75 | 232.80 | 228.00 | 31000 | 0.77% |
| 14 Dec 2023 | 226.35 | 232.00 | 235.00 | 225.10 | 26500 | -1.39% |
| 13 Dec 2023 | 229.55 | 229.35 | 232.40 | 226.45 | 15500 | 0.09% |
| 12 Dec 2023 | 229.35 | 232.95 | 233.00 | 228.00 | 23500 | 0.97% |
| 11 Dec 2023 | 227.15 | 233.50 | 234.00 | 225.50 | 19500 | -0.35% |
| 08 Dec 2023 | 227.95 | 221.80 | 239.05 | 217.95 | 84500 | 2.77% |
| 07 Dec 2023 | 221.80 | 222.65 | 225.50 | 220.25 | 20000 | -0.38% |
| 06 Dec 2023 | 222.65 | 219.90 | 227.00 | 219.90 | 28000 | 1.16% |
| 05 Dec 2023 | 220.10 | 222.25 | 224.00 | 215.00 | 43500 | -2.05% |
| 04 Dec 2023 | 224.70 | 228.70 | 228.70 | 224.00 | 39000 | 0.99% |
| 01 Dec 2023 | 222.50 | 231.95 | 232.00 | 222.45 | 23000 | -1.92% |
| 30 Nov 2023 | 226.85 | 229.60 | 233.95 | 225.00 | 21500 | 0.15% |
| 29 Nov 2023 | 226.50 | 228.05 | 228.05 | 225.00 | 20000 | -0.68% |
| 28 Nov 2023 | 228.05 | 233.15 | 233.15 | 225.00 | 69000 | -0.20% |
| 24 Nov 2023 | 228.50 | 230.50 | 230.50 | 225.00 | 34500 | -0.39% |
| 23 Nov 2023 | 229.40 | 232.00 | 232.00 | 228.25 | 43500 | -1.27% |
| 22 Nov 2023 | 232.35 | 233.05 | 235.00 | 231.10 | 30500 | -1.09% |
| 21 Nov 2023 | 234.90 | 236.80 | 244.05 | 233.40 | 34000 | -0.76% |
| 20 Nov 2023 | 236.70 | 243.15 | 243.15 | 226.00 | 73500 | -2.01% |
| 17 Nov 2023 | 241.55 | 248.40 | 248.45 | 241.05 | 16500 | -0.58% |
| 16 Nov 2023 | 242.95 | 250.00 | 250.00 | 242.00 | 18500 | -2.15% |
| 15 Nov 2023 | 248.30 | 245.00 | 250.00 | 245.00 | 47500 | 2.73% |
| 13 Nov 2023 | 241.70 | 245.00 | 247.75 | 240.05 | 37000 | -0.21% |
| 12 Nov 2023 | 242.20 | 240.00 | 248.00 | 240.00 | 56500 | 3.26% |
| 10 Nov 2023 | 234.55 | 223.30 | 241.00 | 222.70 | 130500 | 7.10% |
| 09 Nov 2023 | 219.00 | 225.00 | 225.00 | 217.00 | 41500 | -1.95% |
| 08 Nov 2023 | 223.35 | 220.00 | 228.30 | 220.00 | 48500 | 1.11% |
| 07 Nov 2023 | 220.90 | 222.00 | 227.85 | 218.00 | 73000 | -0.85% |
| 06 Nov 2023 | 222.80 | 242.90 | 243.00 | 220.20 | 217000 | -4.85% |
| 03 Nov 2023 | 234.15 | 243.00 | 265.00 | 220.00 | 278500 | -2.60% |
| 02 Nov 2023 | 240.40 | 241.50 | 246.80 | 238.00 | 58000 | 0.02% |
| 01 Nov 2023 | 240.35 | 242.55 | 248.00 | 237.00 | 24500 | 0.25% |
| 31 Oct 2023 | 239.75 | 244.90 | 249.00 | 235.00 | 32000 | 1.78% |
| 30 Oct 2023 | 235.55 | 241.00 | 241.00 | 229.95 | 100000 | 4.46% |
| 27 Oct 2023 | 225.50 | 216.00 | 228.00 | 215.00 | 64000 | 4.88% |
| 26 Oct 2023 | 215.00 | 199.00 | 216.90 | 199.00 | 24000 | 8.04% |
| 25 Oct 2023 | 199.00 | 206.35 | 207.00 | 197.75 | 24000 | -2.38% |
| 23 Oct 2023 | 203.85 | 215.00 | 215.00 | 203.00 | 42000 | -5.63% |
| 20 Oct 2023 | 216.00 | 219.00 | 220.00 | 216.00 | 10000 | -1.37% |
| 19 Oct 2023 | 219.00 | 210.00 | 219.00 | 209.00 | 24000 | 3.35% |
| 18 Oct 2023 | 211.90 | 220.00 | 220.00 | 208.00 | 66000 | -2.80% |
| 17 Oct 2023 | 218.00 | 225.00 | 225.00 | 215.05 | 38000 | -0.91% |
| 16 Oct 2023 | 220.00 | 229.00 | 229.00 | 220.00 | 12000 | -1.59% |
| 13 Oct 2023 | 223.55 | 219.50 | 223.55 | 217.00 | 24000 | 0.25% |
| 12 Oct 2023 | 223.00 | 227.00 | 227.00 | 221.85 | 10000 | -1.76% |
| 11 Oct 2023 | 227.00 | 225.00 | 230.00 | 225.00 | 32000 | 0.89% |
| 10 Oct 2023 | 225.00 | 221.00 | 225.00 | 219.00 | 10000 | 5.63% |
| 09 Oct 2023 | 213.00 | 222.00 | 222.00 | 213.00 | 4000 | -3.97% |
| 06 Oct 2023 | 221.80 | 220.60 | 227.00 | 220.50 | 14000 | 0.82% |
| 05 Oct 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 4000 | 0.00% |
| 04 Oct 2023 | 220.00 | 197.10 | 221.00 | 196.30 | 16000 | -3.08% |
| 03 Oct 2023 | 227.00 | 235.00 | 235.00 | 225.25 | 46000 | -3.40% |
| 29 Sep 2023 | 235.00 | 227.10 | 236.00 | 225.50 | 48000 | 3.48% |
| 28 Sep 2023 | 227.10 | 223.20 | 239.00 | 220.05 | 36000 | 1.98% |
| 27 Sep 2023 | 222.70 | 210.00 | 230.00 | 209.00 | 96000 | 6.66% |
| 26 Sep 2023 | 208.80 | 225.00 | 225.00 | 202.00 | 160000 | -8.18% |
| 25 Sep 2023 | 227.40 | 228.90 | 232.05 | 225.00 | 22000 | -0.66% |
| 22 Sep 2023 | 228.90 | 232.00 | 232.00 | 224.15 | 22000 | -5.37% |
| 20 Sep 2023 | 241.90 | 238.00 | 241.90 | 223.00 | 20000 | 2.41% |
| 18 Sep 2023 | 236.20 | 250.00 | 250.00 | 235.00 | 64000 | -7.14% |
| 15 Sep 2023 | 254.35 | 248.50 | 259.40 | 244.00 | 16000 | 2.35% |
| 14 Sep 2023 | 248.50 | 245.00 | 249.00 | 242.00 | 8000 | 0.61% |
| 13 Sep 2023 | 247.00 | 240.00 | 250.00 | 217.70 | 68000 | 1.19% |
| 12 Sep 2023 | 244.10 | 250.00 | 250.00 | 237.00 | 34000 | -4.65% |
| 11 Sep 2023 | 256.00 | 272.00 | 272.00 | 256.00 | 34000 | -1.54% |
| 08 Sep 2023 | 260.00 | 254.00 | 262.00 | 254.00 | 8000 | 2.36% |
| 07 Sep 2023 | 254.00 | 252.00 | 254.00 | 252.00 | 4000 | 0.93% |
| 06 Sep 2023 | 251.65 | 258.00 | 258.00 | 233.10 | 78000 | -3.21% |
| 05 Sep 2023 | 260.00 | 265.00 | 270.55 | 260.00 | 28000 | -4.41% |
| 04 Sep 2023 | 272.00 | 274.50 | 280.00 | 270.00 | 34000 | -2.33% |
| 01 Sep 2023 | 278.50 | 285.00 | 285.00 | 276.75 | 14000 | -0.89% |
| 31 Aug 2023 | 281.00 | 274.30 | 282.00 | 273.75 | 18000 | 3.31% |
| 30 Aug 2023 | 272.00 | 265.00 | 288.00 | 265.00 | 40000 | 0.93% |
| 29 Aug 2023 | 269.50 | 277.00 | 280.00 | 265.00 | 76000 | -3.84% |
| 28 Aug 2023 | 280.25 | 280.00 | 281.50 | 266.00 | 48000 | -0.09% |
| 25 Aug 2023 | 280.50 | 283.35 | 283.35 | 275.00 | 40000 | -3.76% |
| 24 Aug 2023 | 291.45 | 293.90 | 299.00 | 289.05 | 56000 | -0.80% |
| 23 Aug 2023 | 293.80 | 285.00 | 299.00 | 285.00 | 70000 | 4.35% |
| 22 Aug 2023 | 281.55 | 280.00 | 290.00 | 274.25 | 102000 | 3.13% |
| 21 Aug 2023 | 273.00 | 272.60 | 275.00 | 268.50 | 100000 | 0.15% |
| 18 Aug 2023 | 272.60 | 242.00 | 277.00 | 240.00 | 114000 | 11.31% |
| 17 Aug 2023 | 244.90 | 266.90 | 268.00 | 242.00 | 136000 | -3.37% |
| 16 Aug 2023 | 253.45 | 228.10 | 256.00 | 228.10 | 246000 | 15.52% |
| 14 Aug 2023 | 219.40 | 204.00 | 228.50 | 202.00 | 104000 | 8.99% |
| 11 Aug 2023 | 201.30 | 193.50 | 205.00 | 189.00 | 64000 | 3.20% |
| 10 Aug 2023 | 195.05 | 200.90 | 205.00 | 194.00 | 78000 | -0.18% |
| 09 Aug 2023 | 195.40 | 220.00 | 224.00 | 192.00 | 104000 | -11.14% |
| 08 Aug 2023 | 219.90 | 206.00 | 225.00 | 206.00 | 188000 | 11.37% |
| 07 Aug 2023 | 197.45 | 190.00 | 200.00 | 185.00 | 92000 | 4.94% |
| 04 Aug 2023 | 188.15 | 183.50 | 189.00 | 183.00 | 46000 | 2.20% |
| 03 Aug 2023 | 184.10 | 185.00 | 187.50 | 181.55 | 18000 | 1.04% |
| 02 Aug 2023 | 182.20 | 185.20 | 188.95 | 181.60 | 40000 | -2.96% |
| 01 Aug 2023 | 187.75 | 187.40 | 191.00 | 186.80 | 42000 | -1.52% |
| 31 Jul 2023 | 190.65 | 196.95 | 196.95 | 187.00 | 44000 | -1.68% |
| 28 Jul 2023 | 193.90 | 191.80 | 194.00 | 188.10 | 32000 | 3.25% |
| 27 Jul 2023 | 187.80 | 199.95 | 200.00 | 187.15 | 84000 | -3.20% |
| 26 Jul 2023 | 194.00 | 179.95 | 195.00 | 178.05 | 184000 | 10.98% |
| 25 Jul 2023 | 174.80 | 180.00 | 182.75 | 173.10 | 44000 | -1.83% |
| 24 Jul 2023 | 178.05 | 166.05 | 181.00 | 166.05 | 96000 | 6.33% |
| 21 Jul 2023 | 167.45 | 160.00 | 169.90 | 159.00 | 108000 | 4.82% |
| 20 Jul 2023 | 159.75 | 156.00 | 163.00 | 155.00 | 52000 | 2.31% |
| 19 Jul 2023 | 156.15 | 156.80 | 161.95 | 155.00 | 40000 | -0.35% |
| 18 Jul 2023 | 156.70 | 160.50 | 162.00 | 155.00 | 32000 | -2.49% |
| 17 Jul 2023 | 160.70 | 152.00 | 165.10 | 151.55 | 132000 | 6.56% |
| 14 Jul 2023 | 150.80 | 152.00 | 152.00 | 149.00 | 62000 | -0.76% |
| 13 Jul 2023 | 151.95 | 159.00 | 159.00 | 148.90 | 58000 | -1.62% |
| 12 Jul 2023 | 154.45 | 157.25 | 158.00 | 148.00 | 94000 | -3.47% |
| 11 Jul 2023 | 160.00 | 165.25 | 167.00 | 160.00 | 42000 | -3.06% |
| 10 Jul 2023 | 165.05 | 165.50 | 167.00 | 163.00 | 206000 | 3.22% |
| 07 Jul 2023 | 159.90 | 162.25 | 162.25 | 159.00 | 66000 | -3.53% |
| 06 Jul 2023 | 165.75 | 166.00 | 170.50 | 164.00 | 82000 | -2.50% |
| 05 Jul 2023 | 170.00 | 174.00 | 174.15 | 170.00 | 62000 | -2.52% |
| 04 Jul 2023 | 174.40 | 183.00 | 187.50 | 172.00 | 98000 | -2.52% |
| 03 Jul 2023 | 178.90 | 178.00 | 183.00 | 174.05 | 98000 | 3.29% |
| 30 Jun 2023 | 173.20 | 170.00 | 175.85 | 170.00 | 76000 | 1.70% |
| 28 Jun 2023 | 170.30 | 170.65 | 173.50 | 165.00 | 100000 | -0.21% |
| 27 Jun 2023 | 170.65 | 170.95 | 177.85 | 167.00 | 146000 | 2.86% |
| 26 Jun 2023 | 165.90 | 151.00 | 174.00 | 151.00 | 166000 | 7.83% |
| 23 Jun 2023 | 153.85 | 158.00 | 158.00 | 145.00 | 82000 | -1.57% |
| 22 Jun 2023 | 156.30 | 159.05 | 161.50 | 148.00 | 144000 | -1.42% |
| 21 Jun 2023 | 158.55 | 174.30 | 174.40 | 154.00 | 292000 | -5.00% |
| 20 Jun 2023 | 166.90 | 148.25 | 168.50 | 148.10 | 628000 | 18.08% |
| 19 Jun 2023 | 141.35 | 137.00 | 144.00 | 135.50 | 216000 | 4.78% |
| 16 Jun 2023 | 134.90 | 137.80 | 140.00 | 132.10 | 138000 | -0.92% |
| 15 Jun 2023 | 136.15 | 131.65 | 143.90 | 131.65 | 132000 | 1.57% |
| 14 Jun 2023 | 134.05 | 134.00 | 136.50 | 130.00 | 186000 | 0.26% |
| 13 Jun 2023 | 133.70 | 132.00 | 141.35 | 130.00 | 340000 | 3.84% |
| 12 Jun 2023 | 128.75 | 136.00 | 136.00 | 126.00 | 226000 | -5.71% |
| 09 Jun 2023 | 136.55 | 120.00 | 138.15 | 119.00 | 1108000 | 18.58% |
| 08 Jun 2023 | 115.15 | 110.00 | 115.15 | 106.05 | 228000 | 4.97% |
| 07 Jun 2023 | 109.70 | 111.10 | 115.85 | 109.70 | 152000 | -4.98% |
| 06 Jun 2023 | 115.45 | 115.70 | 115.90 | 111.35 | 316000 | 4.57% |
| 05 Jun 2023 | 110.40 | 102.00 | 110.40 | 100.15 | 214000 | 4.99% |
| 02 Jun 2023 | 105.15 | 100.60 | 106.60 | 97.10 | 360000 | 3.49% |
| 01 Jun 2023 | 101.60 | 96.00 | 101.60 | 96.00 | 890000 | 4.96% |
| 31 May 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 86000 | -5.00% |
| 30 May 2023 | 101.90 | 101.90 | 101.90 | 101.90 | 16000 | -4.99% |
| 29 May 2023 | 107.25 | 107.25 | 107.25 | 107.25 | 66000 | -5.00% |
