LLOYDSME Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 1220.30 | 1198.70 | 1223.90 | 1186.70 | 181602 | 2.05% |
| 04 Dec 2025 | 1195.80 | 1204.20 | 1211.00 | 1190.00 | 136935 | -0.70% |
| 03 Dec 2025 | 1204.20 | 1213.20 | 1217.80 | 1199.00 | 129518 | -0.55% |
| 02 Dec 2025 | 1210.80 | 1213.10 | 1224.00 | 1202.90 | 136009 | -0.73% |
| 01 Dec 2025 | 1219.70 | 1226.20 | 1247.00 | 1213.90 | 194447 | -0.06% |
| 28 Nov 2025 | 1220.40 | 1235.00 | 1235.60 | 1203.10 | 188904 | -0.69% |
| 27 Nov 2025 | 1228.90 | 1249.10 | 1277.00 | 1219.40 | 373699 | -0.98% |
| 26 Nov 2025 | 1241.00 | 1194.70 | 1251.90 | 1183.30 | 518172 | 4.39% |
| 25 Nov 2025 | 1188.80 | 1199.00 | 1203.50 | 1170.00 | 275402 | -0.24% |
| 24 Nov 2025 | 1191.70 | 1226.50 | 1232.00 | 1186.00 | 351856 | -2.56% |
| 21 Nov 2025 | 1223.00 | 1259.80 | 1259.80 | 1219.40 | 264678 | -3.24% |
| 20 Nov 2025 | 1263.90 | 1275.00 | 1275.00 | 1246.30 | 253172 | -0.07% |
| 19 Nov 2025 | 1264.80 | 1249.60 | 1276.00 | 1241.40 | 305534 | 1.22% |
| 18 Nov 2025 | 1249.60 | 1259.20 | 1272.00 | 1245.00 | 343302 | -0.76% |
| 17 Nov 2025 | 1259.20 | 1298.00 | 1299.60 | 1254.00 | 342503 | -2.18% |
| 14 Nov 2025 | 1287.30 | 1271.30 | 1301.00 | 1265.60 | 375202 | 1.26% |
| 13 Nov 2025 | 1271.30 | 1340.00 | 1352.90 | 1237.90 | 1497615 | -3.46% |
| 12 Nov 2025 | 1316.90 | 1320.10 | 1322.00 | 1301.00 | 233975 | -0.20% |
| 11 Nov 2025 | 1319.50 | 1320.00 | 1328.10 | 1307.20 | 210860 | -0.01% |
| 10 Nov 2025 | 1319.60 | 1321.00 | 1327.80 | 1312.10 | 154383 | 0.30% |
| 07 Nov 2025 | 1315.60 | 1307.10 | 1324.60 | 1287.00 | 213885 | 0.08% |
| 06 Nov 2025 | 1314.50 | 1318.00 | 1319.00 | 1293.10 | 277375 | -0.27% |
| 04 Nov 2025 | 1318.00 | 1320.90 | 1323.00 | 1301.00 | 262761 | -0.21% |
| 03 Nov 2025 | 1320.80 | 1300.00 | 1330.00 | 1297.60 | 330923 | 1.23% |
| 31 Oct 2025 | 1304.80 | 1319.90 | 1325.00 | 1301.10 | 200921 | -1.14% |
| 30 Oct 2025 | 1319.90 | 1313.00 | 1324.40 | 1302.00 | 263242 | 0.57% |
| 29 Oct 2025 | 1312.40 | 1322.00 | 1334.60 | 1305.90 | 259610 | -0.50% |
| 28 Oct 2025 | 1319.00 | 1327.00 | 1329.20 | 1310.00 | 150911 | -0.66% |
| 27 Oct 2025 | 1327.70 | 1336.00 | 1336.50 | 1315.30 | 159568 | -0.64% |
| 24 Oct 2025 | 1336.30 | 1326.10 | 1350.00 | 1320.00 | 221262 | 0.91% |
| 23 Oct 2025 | 1324.20 | 1356.40 | 1361.00 | 1321.00 | 217835 | -1.95% |
| 21 Oct 2025 | 1350.60 | 1325.10 | 1355.00 | 1322.40 | 222609 | 2.26% |
| 20 Oct 2025 | 1320.70 | 1337.00 | 1343.10 | 1315.10 | 161102 | -0.20% |
| 17 Oct 2025 | 1323.40 | 1324.00 | 1336.50 | 1313.70 | 185224 | 0.06% |
| 16 Oct 2025 | 1322.60 | 1347.60 | 1352.30 | 1315.00 | 423328 | -1.49% |
| 15 Oct 2025 | 1342.60 | 1324.00 | 1348.30 | 1324.00 | 220932 | 1.45% |
| 14 Oct 2025 | 1323.40 | 1324.00 | 1331.90 | 1306.60 | 289799 | 0.46% |
| 13 Oct 2025 | 1317.30 | 1340.10 | 1346.10 | 1314.00 | 225041 | -2.00% |
| 10 Oct 2025 | 1344.20 | 1351.40 | 1361.50 | 1336.00 | 285977 | -0.44% |
| 09 Oct 2025 | 1350.10 | 1296.00 | 1354.50 | 1296.00 | 1070229 | 4.18% |
| 08 Oct 2025 | 1295.90 | 1318.80 | 1318.80 | 1290.00 | 385021 | -1.18% |
| 07 Oct 2025 | 1311.40 | 1310.00 | 1315.00 | 1295.00 | 185821 | -0.02% |
| 06 Oct 2025 | 1311.60 | 1320.00 | 1332.60 | 1303.00 | 404945 | -0.05% |
| 03 Oct 2025 | 1312.30 | 1241.50 | 1325.00 | 1237.40 | 708970 | 6.18% |
| 01 Oct 2025 | 1235.90 | 1221.00 | 1247.10 | 1210.00 | 237883 | 0.89% |
| 30 Sep 2025 | 1225.00 | 1258.00 | 1284.00 | 1201.30 | 647096 | -2.47% |
| 29 Sep 2025 | 1256.00 | 1231.20 | 1269.00 | 1231.20 | 202658 | 0.80% |
| 26 Sep 2025 | 1246.00 | 1275.10 | 1276.60 | 1235.00 | 237409 | -2.40% |
| 25 Sep 2025 | 1276.60 | 1305.00 | 1343.20 | 1270.00 | 259873 | -2.01% |
| 24 Sep 2025 | 1302.80 | 1328.00 | 1328.00 | 1301.00 | 133347 | -1.15% |
| 23 Sep 2025 | 1318.00 | 1310.00 | 1325.00 | 1306.10 | 156488 | 0.36% |
| 22 Sep 2025 | 1313.30 | 1335.90 | 1338.50 | 1307.00 | 210063 | -1.14% |
| 19 Sep 2025 | 1328.50 | 1335.00 | 1345.00 | 1316.70 | 216705 | -0.37% |
| 18 Sep 2025 | 1333.50 | 1340.10 | 1352.90 | 1326.10 | 237121 | -0.51% |
| 17 Sep 2025 | 1340.30 | 1319.00 | 1345.30 | 1308.50 | 338815 | 2.02% |
| 16 Sep 2025 | 1313.70 | 1325.00 | 1333.90 | 1305.10 | 152481 | -0.66% |
| 15 Sep 2025 | 1322.40 | 1301.00 | 1326.60 | 1282.00 | 291712 | 2.00% |
| 12 Sep 2025 | 1296.50 | 1305.70 | 1312.00 | 1290.00 | 190354 | -0.50% |
| 11 Sep 2025 | 1303.00 | 1315.00 | 1321.40 | 1301.10 | 129870 | -0.89% |
| 10 Sep 2025 | 1314.70 | 1330.00 | 1335.00 | 1307.90 | 217586 | -0.11% |
| 09 Sep 2025 | 1316.10 | 1297.50 | 1331.70 | 1288.00 | 409516 | 1.01% |
| 08 Sep 2025 | 1302.90 | 1294.10 | 1332.80 | 1293.70 | 231698 | 0.73% |
| 05 Sep 2025 | 1293.40 | 1297.00 | 1308.60 | 1283.70 | 146314 | -0.37% |
| 04 Sep 2025 | 1298.20 | 1343.50 | 1365.00 | 1292.50 | 243083 | -2.89% |
| 03 Sep 2025 | 1336.90 | 1326.10 | 1363.00 | 1326.00 | 298722 | 1.43% |
| 02 Sep 2025 | 1318.00 | 1330.00 | 1338.80 | 1310.40 | 176406 | -0.75% |
| 01 Sep 2025 | 1328.00 | 1292.30 | 1333.00 | 1286.30 | 332566 | 3.04% |
| 29 Aug 2025 | 1288.80 | 1313.90 | 1318.00 | 1284.60 | 243761 | -1.35% |
| 28 Aug 2025 | 1306.50 | 1300.10 | 1320.00 | 1292.00 | 303741 | -0.15% |
| 26 Aug 2025 | 1308.50 | 1341.00 | 1352.90 | 1305.00 | 227384 | -2.42% |
| 25 Aug 2025 | 1340.90 | 1360.10 | 1379.00 | 1336.10 | 283934 | -0.95% |
| 22 Aug 2025 | 1353.70 | 1388.10 | 1394.70 | 1350.00 | 292744 | -2.79% |
| 21 Aug 2025 | 1392.60 | 1418.10 | 1421.80 | 1378.00 | 306819 | -1.72% |
| 20 Aug 2025 | 1417.00 | 1421.00 | 1446.20 | 1404.20 | 659045 | 1.42% |
| 19 Aug 2025 | 1397.20 | 1379.30 | 1407.80 | 1373.80 | 295348 | 1.30% |
| 18 Aug 2025 | 1379.30 | 1415.10 | 1420.00 | 1353.00 | 398571 | -1.39% |
| 14 Aug 2025 | 1398.70 | 1421.00 | 1421.00 | 1386.70 | 254882 | -0.99% |
| 13 Aug 2025 | 1412.70 | 1400.00 | 1477.00 | 1398.60 | 756107 | 2.31% |
| 12 Aug 2025 | 1380.80 | 1392.00 | 1421.00 | 1375.10 | 196482 | -0.65% |
| 11 Aug 2025 | 1389.90 | 1394.20 | 1414.00 | 1357.00 | 348587 | -0.74% |
| 08 Aug 2025 | 1400.30 | 1432.90 | 1440.00 | 1386.00 | 190207 | -2.12% |
| 07 Aug 2025 | 1430.70 | 1450.10 | 1451.40 | 1409.40 | 202441 | -1.73% |
| 06 Aug 2025 | 1455.90 | 1460.00 | 1464.50 | 1427.60 | 212448 | 0.33% |
| 05 Aug 2025 | 1451.10 | 1474.10 | 1486.90 | 1432.90 | 202814 | -1.59% |
| 04 Aug 2025 | 1474.60 | 1450.40 | 1480.00 | 1450.40 | 123177 | 2.01% |
| 01 Aug 2025 | 1445.60 | 1497.00 | 1500.80 | 1423.60 | 297168 | -3.93% |
| 31 Jul 2025 | 1504.70 | 1500.00 | 1529.90 | 1474.60 | 448451 | -0.89% |
| 30 Jul 2025 | 1518.20 | 1490.80 | 1525.00 | 1486.00 | 273783 | 2.30% |
| 29 Jul 2025 | 1484.10 | 1468.20 | 1496.60 | 1451.00 | 354952 | 0.92% |
| 28 Jul 2025 | 1470.50 | 1504.20 | 1511.40 | 1466.30 | 214846 | -2.25% |
| 25 Jul 2025 | 1504.30 | 1533.40 | 1541.90 | 1502.00 | 304148 | -1.90% |
| 24 Jul 2025 | 1533.40 | 1530.00 | 1546.00 | 1502.00 | 222732 | 0.43% |
| 23 Jul 2025 | 1526.80 | 1537.00 | 1544.00 | 1521.00 | 126817 | -0.26% |
| 22 Jul 2025 | 1530.80 | 1535.40 | 1555.00 | 1521.90 | 433389 | 0.09% |
| 21 Jul 2025 | 1529.40 | 1473.20 | 1535.00 | 1473.00 | 591567 | 3.86% |
| 18 Jul 2025 | 1472.60 | 1473.90 | 1484.90 | 1463.00 | 190838 | 0.03% |
| 17 Jul 2025 | 1472.10 | 1490.90 | 1493.90 | 1461.50 | 162867 | -1.10% |
| 16 Jul 2025 | 1488.40 | 1480.40 | 1498.50 | 1475.00 | 158372 | 0.67% |
| 15 Jul 2025 | 1478.50 | 1490.00 | 1500.00 | 1475.00 | 194929 | 0.01% |
| 14 Jul 2025 | 1478.30 | 1488.90 | 1497.50 | 1464.40 | 255173 | -0.71% |
| 11 Jul 2025 | 1488.90 | 1521.00 | 1522.00 | 1485.00 | 269210 | -2.21% |
| 10 Jul 2025 | 1522.50 | 1486.80 | 1543.00 | 1480.20 | 540305 | 2.86% |
| 09 Jul 2025 | 1480.20 | 1486.00 | 1496.70 | 1466.00 | 507499 | -0.54% |
| 08 Jul 2025 | 1488.30 | 1527.20 | 1535.00 | 1480.00 | 469215 | -2.64% |
| 07 Jul 2025 | 1528.70 | 1553.00 | 1562.20 | 1522.30 | 212031 | -1.61% |
| 04 Jul 2025 | 1553.70 | 1540.70 | 1564.70 | 1530.80 | 337045 | 1.47% |
| 03 Jul 2025 | 1531.20 | 1526.10 | 1545.20 | 1518.00 | 319017 | 0.40% |
| 02 Jul 2025 | 1525.10 | 1581.00 | 1589.60 | 1519.00 | 578428 | -3.50% |
| 01 Jul 2025 | 1580.40 | 1598.00 | 1612.00 | 1562.00 | 487846 | -0.53% |
| 30 Jun 2025 | 1588.90 | 1560.00 | 1590.00 | 1551.70 | 975439 | 2.62% |
| 27 Jun 2025 | 1548.40 | 1555.00 | 1560.00 | 1510.00 | 896829 | 0.03% |
| 26 Jun 2025 | 1548.00 | 1540.10 | 1558.00 | 1497.00 | 1464195 | 1.69% |
| 25 Jun 2025 | 1522.20 | 1539.50 | 1545.50 | 1500.00 | 381990 | -0.28% |
| 24 Jun 2025 | 1526.40 | 1521.00 | 1547.80 | 1520.10 | 653922 | 1.61% |
| 23 Jun 2025 | 1502.20 | 1470.00 | 1511.00 | 1469.20 | 269578 | 2.34% |
| 20 Jun 2025 | 1467.90 | 1470.30 | 1502.00 | 1458.20 | 1217758 | 0.02% |
| 19 Jun 2025 | 1467.60 | 1501.50 | 1513.70 | 1460.00 | 297489 | -2.36% |
| 18 Jun 2025 | 1503.10 | 1524.60 | 1529.90 | 1493.00 | 267660 | -1.41% |
| 17 Jun 2025 | 1524.60 | 1522.90 | 1545.50 | 1514.00 | 742966 | 0.41% |
| 16 Jun 2025 | 1518.40 | 1488.00 | 1524.00 | 1457.10 | 497919 | 2.12% |
| 13 Jun 2025 | 1486.90 | 1460.00 | 1499.70 | 1444.30 | 360216 | -0.61% |
| 12 Jun 2025 | 1496.10 | 1508.00 | 1529.50 | 1478.00 | 362272 | -0.75% |
| 11 Jun 2025 | 1507.40 | 1506.00 | 1537.50 | 1494.50 | 388033 | -0.03% |
| 10 Jun 2025 | 1507.90 | 1500.10 | 1524.00 | 1494.00 | 385704 | 1.04% |
| 09 Jun 2025 | 1492.40 | 1477.70 | 1511.90 | 1459.30 | 484360 | 2.30% |
| 06 Jun 2025 | 1458.90 | 1539.00 | 1539.80 | 1448.10 | 610972 | -4.50% |
| 05 Jun 2025 | 1527.60 | 1505.00 | 1533.50 | 1503.10 | 593689 | 1.84% |
| 04 Jun 2025 | 1500.00 | 1450.10 | 1515.00 | 1450.10 | 1372822 | 4.01% |
| 03 Jun 2025 | 1442.10 | 1354.50 | 1459.00 | 1354.50 | 1346644 | 6.55% |
| 02 Jun 2025 | 1353.50 | 1380.00 | 1383.30 | 1330.00 | 530875 | -2.84% |
| 30 May 2025 | 1393.10 | 1417.10 | 1432.20 | 1380.00 | 440723 | -1.44% |
| 29 May 2025 | 1413.50 | 1364.00 | 1422.00 | 1359.50 | 909796 | 4.23% |
| 28 May 2025 | 1356.10 | 1360.00 | 1369.50 | 1350.90 | 272255 | -0.10% |
| 27 May 2025 | 1357.50 | 1356.00 | 1381.10 | 1325.20 | 582879 | 0.63% |
| 26 May 2025 | 1349.00 | 1347.00 | 1361.00 | 1341.10 | 389093 | 0.73% |
| 23 May 2025 | 1339.20 | 1330.10 | 1374.60 | 1320.00 | 780445 | 0.74% |
| 22 May 2025 | 1329.40 | 1318.00 | 1335.00 | 1305.50 | 286617 | 0.64% |
| 21 May 2025 | 1321.00 | 1319.10 | 1330.00 | 1302.00 | 279813 | -0.36% |
| 20 May 2025 | 1325.80 | 1340.00 | 1369.00 | 1318.00 | 710250 | -0.38% |
| 19 May 2025 | 1330.90 | 1308.10 | 1361.00 | 1302.20 | 943214 | 1.86% |
| 16 May 2025 | 1306.60 | 1319.70 | 1325.00 | 1296.60 | 395724 | -0.59% |
| 15 May 2025 | 1314.30 | 1337.70 | 1341.00 | 1296.20 | 518291 | -1.24% |
| 14 May 2025 | 1330.80 | 1265.10 | 1333.00 | 1264.50 | 661621 | 5.04% |
| 13 May 2025 | 1267.00 | 1266.50 | 1282.60 | 1255.70 | 366036 | 0.32% |
| 12 May 2025 | 1263.00 | 1221.90 | 1274.90 | 1221.90 | 473889 | 7.44% |
| 09 May 2025 | 1175.50 | 1170.10 | 1187.00 | 1145.10 | 343588 | -1.82% |
| 08 May 2025 | 1197.30 | 1228.80 | 1234.70 | 1186.20 | 193604 | -2.26% |
| 07 May 2025 | 1225.00 | 1225.00 | 1232.60 | 1183.00 | 529400 | 1.32% |
| 06 May 2025 | 1209.10 | 1229.00 | 1232.70 | 1198.10 | 201790 | -1.68% |
| 05 May 2025 | 1229.70 | 1193.50 | 1240.00 | 1193.30 | 430126 | 3.03% |
| 02 May 2025 | 1193.50 | 1209.90 | 1230.80 | 1187.30 | 341021 | -0.81% |
| 30 Apr 2025 | 1203.20 | 1200.00 | 1228.80 | 1198.30 | 326410 | 0.00% |
| 29 Apr 2025 | 1203.20 | 1240.00 | 1250.00 | 1200.00 | 419929 | -2.95% |
| 28 Apr 2025 | 1239.80 | 1244.00 | 1258.40 | 1201.10 | 896357 | -3.19% |
| 25 Apr 2025 | 1280.60 | 1324.80 | 1344.00 | 1251.00 | 518754 | -3.48% |
| 24 Apr 2025 | 1326.80 | 1319.90 | 1337.00 | 1297.90 | 435739 | 0.69% |
| 23 Apr 2025 | 1317.70 | 1334.00 | 1339.00 | 1290.40 | 320177 | -0.15% |
| 22 Apr 2025 | 1319.70 | 1304.20 | 1346.00 | 1300.00 | 664596 | 2.34% |
| 21 Apr 2025 | 1289.50 | 1288.00 | 1316.00 | 1285.90 | 372555 | 0.26% |
| 17 Apr 2025 | 1286.20 | 1286.00 | 1296.00 | 1263.60 | 326120 | 0.16% |
| 16 Apr 2025 | 1284.10 | 1240.00 | 1295.00 | 1227.70 | 384294 | 3.69% |
| 15 Apr 2025 | 1238.40 | 1214.60 | 1250.00 | 1214.60 | 406486 | 3.43% |
| 11 Apr 2025 | 1197.35 | 1199.95 | 1240.00 | 1175.20 | 504187 | 3.98% |
| 09 Apr 2025 | 1151.55 | 1182.50 | 1183.40 | 1124.00 | 421485 | -3.63% |
| 08 Apr 2025 | 1194.95 | 1151.00 | 1198.10 | 1144.65 | 533399 | 6.85% |
| 07 Apr 2025 | 1118.30 | 1015.00 | 1151.60 | 1015.00 | 1292327 | -9.80% |
| 04 Apr 2025 | 1239.80 | 1315.15 | 1319.45 | 1220.00 | 538329 | -6.11% |
| 03 Apr 2025 | 1320.45 | 1326.00 | 1349.00 | 1299.25 | 383976 | -0.70% |
| 02 Apr 2025 | 1329.80 | 1278.80 | 1352.00 | 1278.10 | 834285 | 4.15% |
| 01 Apr 2025 | 1276.85 | 1256.00 | 1296.00 | 1236.00 | 414916 | -0.81% |
| 28 Mar 2025 | 1287.25 | 1300.00 | 1326.45 | 1281.05 | 400297 | -0.07% |
| 27 Mar 2025 | 1288.15 | 1263.20 | 1294.00 | 1254.60 | 326691 | 1.73% |
| 26 Mar 2025 | 1266.20 | 1297.70 | 1299.40 | 1260.00 | 268809 | -1.02% |
| 25 Mar 2025 | 1279.20 | 1315.10 | 1321.70 | 1270.00 | 378511 | -2.04% |
| 24 Mar 2025 | 1305.80 | 1336.00 | 1346.45 | 1300.00 | 476943 | -0.48% |
| 21 Mar 2025 | 1312.15 | 1278.00 | 1317.00 | 1257.80 | 1024910 | 4.40% |
| 20 Mar 2025 | 1256.90 | 1260.00 | 1297.00 | 1250.00 | 702817 | 0.60% |
| 19 Mar 2025 | 1249.45 | 1213.00 | 1258.40 | 1199.00 | 575227 | 4.46% |
| 18 Mar 2025 | 1196.10 | 1130.00 | 1201.00 | 1121.60 | 552100 | 6.42% |
| 17 Mar 2025 | 1123.95 | 1135.05 | 1138.10 | 1114.00 | 188164 | 0.19% |
| 13 Mar 2025 | 1121.80 | 1130.00 | 1141.85 | 1113.65 | 200283 | 0.68% |
| 12 Mar 2025 | 1114.25 | 1147.95 | 1161.90 | 1107.70 | 246949 | -2.55% |
| 11 Mar 2025 | 1143.45 | 1140.50 | 1152.00 | 1113.45 | 411028 | -1.06% |
| 10 Mar 2025 | 1155.65 | 1155.00 | 1176.70 | 1145.00 | 569950 | 0.34% |
| 07 Mar 2025 | 1151.70 | 1110.15 | 1156.00 | 1110.15 | 814016 | 4.36% |
| 06 Mar 2025 | 1103.60 | 1047.70 | 1120.00 | 1025.15 | 1029440 | 7.37% |
| 05 Mar 2025 | 1027.80 | 979.70 | 1038.40 | 959.20 | 748721 | 5.89% |
| 04 Mar 2025 | 970.60 | 979.75 | 1008.45 | 957.10 | 555851 | -1.27% |
| 03 Mar 2025 | 983.10 | 1030.35 | 1037.40 | 942.15 | 607934 | -3.72% |
| 28 Feb 2025 | 1021.10 | 1037.95 | 1076.95 | 999.50 | 641511 | -3.49% |
| 27 Feb 2025 | 1058.00 | 1123.95 | 1129.75 | 1049.35 | 516228 | -5.87% |
| 25 Feb 2025 | 1123.95 | 1142.00 | 1157.30 | 1116.50 | 317181 | -1.98% |
| 24 Feb 2025 | 1146.65 | 1179.45 | 1181.90 | 1145.00 | 340681 | -3.93% |
| 21 Feb 2025 | 1193.55 | 1191.65 | 1202.00 | 1170.45 | 271500 | 0.04% |
| 20 Feb 2025 | 1193.10 | 1176.75 | 1218.80 | 1164.60 | 341203 | 1.81% |
| 19 Feb 2025 | 1171.90 | 1116.05 | 1179.20 | 1110.80 | 266946 | 2.98% |
| 18 Feb 2025 | 1138.00 | 1129.95 | 1144.50 | 1095.00 | 407723 | 0.73% |
| 17 Feb 2025 | 1129.75 | 1129.05 | 1149.90 | 1092.65 | 392863 | -0.59% |
| 14 Feb 2025 | 1136.50 | 1196.10 | 1198.40 | 1117.00 | 597064 | -4.67% |
| 13 Feb 2025 | 1192.20 | 1181.05 | 1217.00 | 1176.10 | 433864 | 0.94% |
| 12 Feb 2025 | 1181.05 | 1101.05 | 1196.20 | 1101.05 | 656972 | 3.79% |
| 11 Feb 2025 | 1137.90 | 1163.00 | 1173.95 | 1105.70 | 531073 | -3.17% |
| 10 Feb 2025 | 1175.20 | 1221.00 | 1221.95 | 1156.10 | 247839 | -3.90% |
| 07 Feb 2025 | 1222.85 | 1195.00 | 1236.00 | 1180.00 | 349220 | 1.57% |
| 06 Feb 2025 | 1204.00 | 1175.00 | 1217.00 | 1175.00 | 434344 | 1.64% |
| 05 Feb 2025 | 1184.55 | 1195.25 | 1214.80 | 1164.25 | 692282 | -0.90% |
| 04 Feb 2025 | 1195.25 | 1157.50 | 1218.45 | 1157.50 | 912909 | 3.25% |
| 03 Feb 2025 | 1157.60 | 1202.00 | 1212.25 | 1148.00 | 521974 | -5.73% |
| 01 Feb 2025 | 1227.95 | 1232.05 | 1258.45 | 1208.00 | 185191 | -0.90% |
| 31 Jan 2025 | 1239.10 | 1247.00 | 1264.95 | 1225.30 | 373999 | -0.76% |
| 30 Jan 2025 | 1248.60 | 1261.00 | 1272.45 | 1232.50 | 376885 | -0.74% |
| 29 Jan 2025 | 1257.95 | 1210.05 | 1280.00 | 1204.45 | 743894 | 2.13% |
| 28 Jan 2025 | 1231.70 | 1290.00 | 1307.85 | 1142.40 | 1601579 | -4.85% |
| 27 Jan 2025 | 1294.55 | 1367.00 | 1372.00 | 1274.00 | 645317 | -5.86% |
| 24 Jan 2025 | 1375.20 | 1398.45 | 1421.95 | 1368.05 | 251307 | -1.15% |
| 23 Jan 2025 | 1391.20 | 1378.00 | 1410.00 | 1359.45 | 343200 | 0.93% |
| 22 Jan 2025 | 1378.40 | 1411.15 | 1412.00 | 1312.80 | 890147 | -2.53% |
| 21 Jan 2025 | 1414.15 | 1402.00 | 1425.00 | 1389.50 | 433503 | 1.29% |
| 20 Jan 2025 | 1396.10 | 1425.00 | 1428.00 | 1390.00 | 251402 | -1.93% |
| 17 Jan 2025 | 1423.55 | 1435.95 | 1444.85 | 1408.55 | 229944 | -0.76% |
| 16 Jan 2025 | 1434.50 | 1450.00 | 1463.00 | 1420.00 | 661457 | 0.12% |
| 15 Jan 2025 | 1432.75 | 1425.00 | 1449.00 | 1418.60 | 508793 | 1.00% |
| 14 Jan 2025 | 1418.60 | 1375.00 | 1424.00 | 1370.05 | 431694 | 3.44% |
| 13 Jan 2025 | 1371.40 | 1441.90 | 1446.90 | 1355.00 | 817318 | -5.40% |
| 10 Jan 2025 | 1449.65 | 1435.00 | 1478.00 | 1418.00 | 1224904 | 0.97% |
| 09 Jan 2025 | 1435.75 | 1426.00 | 1449.00 | 1411.00 | 789529 | 0.59% |
| 08 Jan 2025 | 1427.30 | 1426.00 | 1430.00 | 1403.00 | 517496 | 0.45% |
| 07 Jan 2025 | 1420.90 | 1405.00 | 1431.00 | 1391.00 | 700577 | 2.64% |
| 06 Jan 2025 | 1384.35 | 1439.00 | 1447.15 | 1325.00 | 1705094 | -3.95% |
| 03 Jan 2025 | 1441.25 | 1360.00 | 1460.00 | 1325.65 | 3152260 | 7.50% |
| 02 Jan 2025 | 1340.75 | 1271.05 | 1350.00 | 1263.50 | 1992520 | 6.16% |
| 01 Jan 2025 | 1263.00 | 1238.30 | 1269.00 | 1231.15 | 932052 | 2.53% |
| 31 Dec 2024 | 1231.85 | 1216.00 | 1233.00 | 1195.00 | 513975 | 1.37% |
| 30 Dec 2024 | 1215.15 | 1189.90 | 1226.00 | 1172.10 | 1183598 | 2.82% |
| 27 Dec 2024 | 1181.80 | 1167.50 | 1185.60 | 1161.80 | 288300 | 1.24% |
| 26 Dec 2024 | 1167.30 | 1198.30 | 1198.30 | 1158.65 | 363405 | -1.84% |
| 24 Dec 2024 | 1189.15 | 1169.90 | 1194.00 | 1156.10 | 1198269 | 2.27% |
| 23 Dec 2024 | 1162.70 | 1128.05 | 1169.70 | 1128.05 | 1141695 | 2.44% |
| 20 Dec 2024 | 1135.00 | 1149.00 | 1182.00 | 1120.10 | 869529 | -0.56% |
| 19 Dec 2024 | 1141.40 | 1160.00 | 1183.10 | 1133.00 | 923876 | -3.14% |
| 18 Dec 2024 | 1178.35 | 1159.80 | 1186.00 | 1145.40 | 1192306 | 2.13% |
| 17 Dec 2024 | 1153.75 | 1151.30 | 1158.00 | 1141.00 | 374344 | 0.44% |
| 16 Dec 2024 | 1148.75 | 1115.65 | 1158.00 | 1112.05 | 1034277 | 2.97% |
| 13 Dec 2024 | 1115.65 | 1103.35 | 1121.00 | 1092.00 | 500424 | 1.59% |
| 12 Dec 2024 | 1098.20 | 1122.45 | 1122.45 | 1084.40 | 561074 | -1.75% |
| 11 Dec 2024 | 1117.75 | 1135.00 | 1139.45 | 1102.60 | 634555 | -0.67% |
| 10 Dec 2024 | 1125.30 | 1115.00 | 1130.00 | 1096.05 | 970387 | 2.49% |
| 09 Dec 2024 | 1098.00 | 1051.95 | 1100.00 | 1051.95 | 1823721 | 4.49% |
| 06 Dec 2024 | 1050.80 | 1060.10 | 1064.50 | 1041.50 | 220141 | -0.89% |
| 05 Dec 2024 | 1060.20 | 1072.95 | 1074.90 | 1054.95 | 307120 | -0.86% |
| 04 Dec 2024 | 1069.35 | 1059.15 | 1076.45 | 1052.00 | 553366 | 1.14% |
| 03 Dec 2024 | 1057.30 | 1057.50 | 1077.00 | 1047.55 | 433505 | 0.67% |
| 02 Dec 2024 | 1050.25 | 1055.00 | 1094.85 | 1041.75 | 860927 | 1.03% |
| 29 Nov 2024 | 1039.50 | 977.00 | 1063.00 | 972.00 | 2256934 | 7.31% |
| 28 Nov 2024 | 968.70 | 961.90 | 970.00 | 958.45 | 179935 | 0.78% |
| 27 Nov 2024 | 961.25 | 958.95 | 973.35 | 945.00 | 283675 | 0.32% |
| 26 Nov 2024 | 958.15 | 968.70 | 993.45 | 952.75 | 328506 | -0.76% |
| 25 Nov 2024 | 965.50 | 982.50 | 1010.00 | 951.55 | 675255 | 5.73% |
| 22 Nov 2024 | 913.20 | 912.50 | 932.50 | 907.95 | 227515 | -0.19% |
| 21 Nov 2024 | 914.95 | 948.00 | 948.00 | 910.50 | 185314 | -3.56% |
| 19 Nov 2024 | 948.70 | 922.00 | 955.30 | 920.05 | 230497 | 2.65% |
| 18 Nov 2024 | 924.20 | 924.25 | 938.00 | 915.00 | 209992 | -0.01% |
| 14 Nov 2024 | 924.25 | 942.00 | 961.95 | 920.00 | 317144 | -1.89% |
| 13 Nov 2024 | 942.05 | 982.05 | 997.55 | 932.35 | 301208 | -5.07% |
| 12 Nov 2024 | 992.35 | 994.50 | 1014.00 | 987.00 | 205502 | 0.04% |
| 11 Nov 2024 | 992.00 | 1011.05 | 1036.25 | 990.00 | 412654 | -1.40% |
| 08 Nov 2024 | 1006.05 | 993.75 | 1021.70 | 981.05 | 418618 | 1.03% |
| 07 Nov 2024 | 995.75 | 1014.50 | 1030.00 | 990.00 | 178607 | -2.00% |
| 06 Nov 2024 | 1016.05 | 971.15 | 1020.00 | 971.15 | 429220 | 4.16% |
| 05 Nov 2024 | 975.50 | 970.25 | 987.60 | 966.95 | 156433 | 0.55% |
| 04 Nov 2024 | 970.15 | 978.15 | 979.70 | 955.00 | 205641 | -0.81% |
| 01 Nov 2024 | 978.10 | 972.85 | 986.00 | 965.10 | 81331 | 0.54% |
| 31 Oct 2024 | 972.85 | 958.80 | 977.00 | 949.65 | 154059 | 1.79% |
| 30 Oct 2024 | 955.75 | 950.10 | 985.20 | 950.10 | 203237 | 0.52% |
| 29 Oct 2024 | 950.85 | 938.90 | 968.90 | 936.00 | 204623 | 1.27% |
| 28 Oct 2024 | 938.90 | 959.70 | 961.30 | 933.00 | 305118 | -2.51% |
| 25 Oct 2024 | 963.05 | 999.70 | 1008.70 | 955.10 | 440521 | -3.41% |
| 24 Oct 2024 | 997.10 | 960.00 | 1003.90 | 950.00 | 449663 | 2.28% |
| 23 Oct 2024 | 974.85 | 976.00 | 998.00 | 951.55 | 519294 | -0.28% |
| 22 Oct 2024 | 977.55 | 1003.75 | 1012.10 | 971.00 | 431694 | -2.33% |
| 21 Oct 2024 | 1000.85 | 1004.00 | 1026.00 | 993.00 | 639332 | 0.32% |
| 18 Oct 2024 | 997.70 | 993.55 | 1009.00 | 967.25 | 401928 | -0.36% |
| 17 Oct 2024 | 1001.35 | 1008.00 | 1018.45 | 993.50 | 342327 | -0.47% |
| 16 Oct 2024 | 1006.05 | 999.70 | 1032.00 | 990.85 | 708744 | 0.86% |
| 15 Oct 2024 | 997.45 | 1007.20 | 1040.00 | 990.00 | 1413443 | -0.19% |
| 14 Oct 2024 | 999.30 | 983.55 | 1003.00 | 960.85 | 406486 | 1.60% |
| 11 Oct 2024 | 983.55 | 991.55 | 1003.50 | 980.80 | 271649 | -1.07% |
| 10 Oct 2024 | 994.20 | 986.05 | 999.75 | 975.70 | 476519 | 1.11% |
| 09 Oct 2024 | 983.30 | 946.00 | 1005.60 | 936.80 | 1191970 | 5.92% |
| 08 Oct 2024 | 928.30 | 895.00 | 934.95 | 891.05 | 392680 | 2.17% |
| 07 Oct 2024 | 908.55 | 987.00 | 987.00 | 891.30 | 883385 | -6.59% |
| 04 Oct 2024 | 972.65 | 993.35 | 998.50 | 965.65 | 580653 | -1.31% |
| 03 Oct 2024 | 985.60 | 970.05 | 992.00 | 959.20 | 733318 | 0.49% |
| 01 Oct 2024 | 980.75 | 947.90 | 985.00 | 940.20 | 660388 | 3.42% |
| 30 Sep 2024 | 948.35 | 949.00 | 960.00 | 918.85 | 584746 | 0.58% |
| 27 Sep 2024 | 942.85 | 929.00 | 947.80 | 915.70 | 732067 | 2.57% |
| 26 Sep 2024 | 919.25 | 881.25 | 925.95 | 875.15 | 1427117 | 5.22% |
| 25 Sep 2024 | 873.65 | 890.00 | 901.90 | 864.00 | 1179982 | -0.41% |
| 24 Sep 2024 | 877.25 | 876.00 | 889.95 | 863.95 | 733419 | 0.69% |
| 23 Sep 2024 | 871.20 | 853.00 | 874.80 | 839.05 | 685827 | 3.34% |
| 20 Sep 2024 | 843.05 | 813.70 | 850.00 | 805.00 | 1624115 | 4.99% |
| 19 Sep 2024 | 802.95 | 826.50 | 826.50 | 791.10 | 404572 | -1.65% |
| 18 Sep 2024 | 816.40 | 826.00 | 834.00 | 814.40 | 930883 | -0.54% |
| 17 Sep 2024 | 820.85 | 796.00 | 824.90 | 790.00 | 1314386 | 3.91% |
| 16 Sep 2024 | 790.00 | 779.80 | 798.00 | 778.00 | 450796 | 2.05% |
| 13 Sep 2024 | 774.10 | 758.55 | 784.95 | 748.10 | 366367 | 2.62% |
| 12 Sep 2024 | 754.30 | 751.00 | 757.65 | 742.00 | 160847 | 1.93% |
| 11 Sep 2024 | 740.00 | 750.75 | 765.85 | 732.75 | 290776 | -1.43% |
| 10 Sep 2024 | 750.75 | 769.25 | 769.75 | 747.00 | 220288 | -1.20% |
| 09 Sep 2024 | 759.85 | 769.00 | 769.00 | 750.05 | 360124 | -1.29% |
| 06 Sep 2024 | 769.80 | 776.00 | 781.30 | 765.00 | 180990 | -1.21% |
| 05 Sep 2024 | 779.25 | 774.20 | 786.65 | 774.20 | 175843 | -0.01% |
| 04 Sep 2024 | 779.35 | 764.45 | 783.25 | 757.35 | 400368 | 0.93% |
| 03 Sep 2024 | 772.20 | 761.00 | 776.00 | 758.10 | 326352 | 0.76% |
| 02 Sep 2024 | 766.35 | 770.05 | 774.00 | 741.30 | 1035792 | -1.05% |
| 30 Aug 2024 | 774.45 | 773.50 | 779.25 | 767.15 | 141832 | 0.68% |
| 29 Aug 2024 | 769.25 | 784.40 | 784.95 | 752.05 | 437435 | -1.45% |
| 28 Aug 2024 | 780.55 | 790.00 | 797.00 | 775.00 | 450995 | 0.48% |
| 27 Aug 2024 | 776.80 | 785.75 | 810.95 | 770.25 | 591230 | -0.24% |
| 26 Aug 2024 | 778.65 | 767.00 | 786.95 | 765.05 | 361768 | 1.33% |
| 23 Aug 2024 | 768.40 | 778.40 | 785.05 | 755.55 | 246241 | -1.05% |
| 22 Aug 2024 | 776.55 | 762.00 | 791.00 | 761.60 | 655482 | 2.80% |
| 21 Aug 2024 | 755.40 | 747.40 | 759.95 | 741.30 | 320502 | 1.04% |
| 20 Aug 2024 | 747.60 | 752.00 | 760.90 | 742.55 | 209393 | -0.47% |
| 19 Aug 2024 | 751.10 | 752.15 | 754.00 | 732.70 | 277229 | 1.50% |
| 16 Aug 2024 | 740.00 | 744.70 | 744.90 | 728.50 | 913932 | 0.80% |
| 14 Aug 2024 | 734.15 | 750.70 | 753.50 | 726.20 | 279668 | -1.69% |
| 13 Aug 2024 | 746.80 | 769.00 | 774.00 | 741.00 | 162328 | -1.67% |
| 12 Aug 2024 | 759.45 | 758.00 | 773.70 | 747.75 | 284282 | -0.32% |
| 09 Aug 2024 | 761.90 | 743.80 | 775.00 | 739.50 | 519113 | 3.18% |
| 08 Aug 2024 | 738.40 | 739.45 | 746.35 | 726.85 | 298834 | -0.14% |
| 07 Aug 2024 | 739.45 | 723.05 | 744.10 | 720.30 | 363577 | 3.24% |
| 06 Aug 2024 | 716.25 | 733.20 | 749.00 | 705.00 | 768947 | -1.36% |
| 05 Aug 2024 | 726.10 | 768.85 | 768.85 | 722.05 | 1080459 | -7.09% |
| 02 Aug 2024 | 781.55 | 770.00 | 797.00 | 762.00 | 1297150 | 0.46% |
| 01 Aug 2024 | 777.95 | 736.05 | 799.00 | 736.05 | 3821092 | 6.36% |
| 31 Jul 2024 | 731.45 | 750.00 | 756.00 | 726.00 | 445683 | -1.12% |
| 30 Jul 2024 | 739.70 | 735.00 | 754.35 | 727.40 | 1226565 | 0.64% |
| 29 Jul 2024 | 735.00 | 753.00 | 753.70 | 732.10 | 448112 | -1.86% |
| 26 Jul 2024 | 748.95 | 729.50 | 753.60 | 724.70 | 357726 | 3.35% |
| 25 Jul 2024 | 724.70 | 701.50 | 730.00 | 701.50 | 211338 | 2.02% |
| 24 Jul 2024 | 710.35 | 710.10 | 723.45 | 705.00 | 160645 | -0.16% |
| 23 Jul 2024 | 711.50 | 701.40 | 719.00 | 674.80 | 786703 | 2.30% |
| 22 Jul 2024 | 695.50 | 709.00 | 710.15 | 692.00 | 818754 | -1.97% |
| 19 Jul 2024 | 709.50 | 743.10 | 745.50 | 707.00 | 656816 | -4.02% |
| 18 Jul 2024 | 739.20 | 734.50 | 749.00 | 731.15 | 485778 | 0.72% |
| 16 Jul 2024 | 733.95 | 744.00 | 746.00 | 730.20 | 383488 | -0.78% |
| 15 Jul 2024 | 739.75 | 763.00 | 763.00 | 738.10 | 420447 | -1.02% |
| 12 Jul 2024 | 747.40 | 745.25 | 763.75 | 721.15 | 2691618 | 0.29% |
| 11 Jul 2024 | 745.25 | 759.80 | 760.50 | 743.05 | 301836 | -1.22% |
| 10 Jul 2024 | 754.45 | 774.00 | 774.90 | 741.00 | 735985 | -0.63% |
| 09 Jul 2024 | 759.20 | 746.10 | 777.95 | 746.10 | 660860 | 0.66% |
| 08 Jul 2024 | 754.20 | 760.00 | 770.00 | 745.10 | 575114 | -1.20% |
| 05 Jul 2024 | 763.35 | 779.00 | 779.20 | 757.00 | 1066239 | -1.52% |
| 04 Jul 2024 | 775.10 | 745.00 | 786.00 | 745.00 | 4230308 | 4.94% |
| 03 Jul 2024 | 738.60 | 740.00 | 747.90 | 729.45 | 1115312 | 1.17% |
| 02 Jul 2024 | 730.05 | 739.60 | 748.75 | 726.40 | 393789 | -0.38% |
| 01 Jul 2024 | 732.85 | 739.00 | 760.00 | 728.05 | 1506547 | 0.09% |
| 28 Jun 2024 | 732.20 | 736.85 | 742.95 | 728.30 | 354056 | 0.53% |
| 27 Jun 2024 | 728.35 | 735.50 | 744.90 | 726.00 | 976109 | 0.03% |
| 26 Jun 2024 | 728.15 | 729.80 | 740.55 | 726.00 | 512214 | 0.28% |
| 25 Jun 2024 | 726.15 | 729.00 | 747.50 | 724.00 | 764356 | -0.34% |
| 24 Jun 2024 | 728.60 | 735.00 | 744.80 | 725.10 | 627781 | -0.82% |
| 21 Jun 2024 | 734.65 | 739.80 | 747.90 | 729.90 | 257874 | -0.07% |
| 20 Jun 2024 | 735.20 | 723.90 | 740.00 | 719.10 | 278833 | 2.55% |
| 19 Jun 2024 | 716.95 | 750.15 | 754.30 | 696.55 | 527335 | -4.11% |
| 18 Jun 2024 | 747.70 | 733.00 | 774.90 | 728.00 | 1379684 | 3.36% |
| 14 Jun 2024 | 723.40 | 723.05 | 730.00 | 718.00 | 169837 | 0.39% |
| 13 Jun 2024 | 720.60 | 722.00 | 732.95 | 716.60 | 104288 | -0.54% |
| 12 Jun 2024 | 724.50 | 723.00 | 736.50 | 721.95 | 171239 | 0.08% |
| 11 Jun 2024 | 723.90 | 722.40 | 735.00 | 710.40 | 233599 | 0.73% |
| 10 Jun 2024 | 718.65 | 713.85 | 749.00 | 709.80 | 607588 | 1.73% |
| 07 Jun 2024 | 706.40 | 692.40 | 710.00 | 692.30 | 191292 | 0.83% |
| 06 Jun 2024 | 700.60 | 664.90 | 723.85 | 655.65 | 428334 | 7.97% |
| 05 Jun 2024 | 648.90 | 657.10 | 657.10 | 602.60 | 215850 | 2.94% |
| 04 Jun 2024 | 630.35 | 693.55 | 693.55 | 592.00 | 644929 | -8.96% |
| 03 Jun 2024 | 692.40 | 725.00 | 728.00 | 683.15 | 350160 | 1.78% |
| 31 May 2024 | 680.30 | 684.00 | 687.15 | 671.00 | 146503 | -0.72% |
| 30 May 2024 | 685.25 | 691.55 | 691.85 | 683.55 | 287633 | -0.91% |
| 29 May 2024 | 691.55 | 692.00 | 695.00 | 683.90 | 139980 | 0.09% |
| 28 May 2024 | 690.90 | 695.70 | 698.40 | 683.00 | 243128 | -0.69% |
| 27 May 2024 | 695.70 | 703.15 | 706.35 | 694.00 | 167060 | -0.98% |
| 24 May 2024 | 702.55 | 706.00 | 711.10 | 701.00 | 108624 | -0.38% |
| 23 May 2024 | 705.25 | 709.20 | 713.40 | 699.00 | 176582 | -0.07% |
| 22 May 2024 | 705.75 | 719.90 | 722.10 | 703.60 | 244925 | -1.33% |
| 21 May 2024 | 715.25 | 705.15 | 729.00 | 700.10 | 398826 | 1.43% |
| 18 May 2024 | 705.15 | 714.50 | 717.00 | 701.10 | 52741 | -0.86% |
| 17 May 2024 | 711.30 | 695.00 | 724.00 | 690.05 | 488358 | 4.14% |
| 16 May 2024 | 683.00 | 693.55 | 696.90 | 681.00 | 138410 | -1.36% |
| 15 May 2024 | 692.40 | 698.80 | 706.70 | 690.15 | 132961 | -0.83% |
| 14 May 2024 | 698.20 | 697.60 | 709.00 | 691.05 | 264445 | -0.34% |
| 13 May 2024 | 700.55 | 681.00 | 708.70 | 664.00 | 379933 | 2.67% |
| 10 May 2024 | 682.30 | 668.80 | 688.95 | 654.90 | 248561 | 2.79% |
| 09 May 2024 | 663.75 | 679.95 | 684.15 | 658.00 | 276538 | -2.05% |
| 08 May 2024 | 677.65 | 685.00 | 697.90 | 676.50 | 217370 | -0.48% |
| 07 May 2024 | 680.95 | 694.65 | 706.95 | 674.75 | 290964 | -1.87% |
| 06 May 2024 | 693.90 | 718.80 | 718.80 | 669.30 | 615300 | -2.53% |
| 03 May 2024 | 711.90 | 748.00 | 749.00 | 703.05 | 480054 | -3.69% |
| 02 May 2024 | 739.20 | 745.00 | 750.00 | 723.55 | 843233 | -0.40% |
| 30 Apr 2024 | 742.20 | 725.05 | 749.00 | 721.60 | 642198 | 3.36% |
| 29 Apr 2024 | 718.10 | 730.55 | 735.45 | 713.50 | 271910 | -1.26% |
| 26 Apr 2024 | 727.25 | 731.65 | 741.15 | 725.00 | 222522 | -0.44% |
| 25 Apr 2024 | 730.50 | 732.35 | 749.00 | 726.80 | 479626 | -0.09% |
| 24 Apr 2024 | 731.15 | 720.05 | 739.00 | 714.55 | 370191 | 1.75% |
| 23 Apr 2024 | 718.60 | 732.65 | 739.00 | 712.55 | 382737 | -1.74% |
| 22 Apr 2024 | 731.35 | 728.00 | 734.90 | 721.25 | 377014 | 1.22% |
| 19 Apr 2024 | 722.55 | 700.00 | 724.95 | 700.00 | 500599 | 0.45% |
| 18 Apr 2024 | 719.30 | 699.75 | 724.95 | 699.75 | 848277 | 3.17% |
| 16 Apr 2024 | 697.20 | 687.15 | 705.00 | 684.40 | 259828 | 0.35% |
| 15 Apr 2024 | 694.80 | 684.00 | 709.95 | 661.00 | 591556 | -0.28% |
| 12 Apr 2024 | 696.75 | 700.00 | 710.00 | 693.00 | 932224 | 0.32% |
| 10 Apr 2024 | 694.55 | 660.00 | 708.00 | 655.10 | 1668519 | 5.75% |
| 09 Apr 2024 | 656.80 | 658.00 | 658.00 | 650.05 | 272670 | 0.47% |
| 08 Apr 2024 | 653.75 | 649.90 | 660.00 | 640.95 | 747197 | 1.66% |
| 05 Apr 2024 | 643.05 | 632.00 | 649.50 | 630.10 | 527508 | 2.22% |
| 04 Apr 2024 | 629.10 | 615.00 | 648.00 | 615.00 | 474377 | 3.30% |
| 03 Apr 2024 | 609.00 | 609.85 | 622.00 | 605.10 | 156654 | -0.38% |
| 02 Apr 2024 | 611.35 | 600.80 | 614.00 | 600.00 | 218450 | 1.76% |
| 01 Apr 2024 | 600.80 | 604.30 | 612.15 | 597.35 | 137741 | -0.20% |
| 28 Mar 2024 | 602.00 | 612.15 | 634.25 | 596.00 | 572010 | -1.28% |
| 27 Mar 2024 | 609.80 | 572.00 | 625.00 | 568.05 | 620894 | 7.74% |
| 26 Mar 2024 | 566.00 | 578.80 | 583.90 | 564.50 | 188883 | -2.27% |
| 22 Mar 2024 | 579.15 | 590.00 | 596.95 | 575.10 | 99948 | -1.68% |
| 21 Mar 2024 | 589.05 | 579.90 | 595.00 | 579.90 | 293940 | 2.08% |
| 20 Mar 2024 | 577.05 | 578.80 | 589.80 | 570.10 | 104051 | -0.30% |
| 19 Mar 2024 | 578.80 | 593.00 | 599.00 | 573.70 | 502945 | -1.55% |
| 18 Mar 2024 | 587.90 | 575.00 | 590.00 | 559.05 | 384280 | 4.27% |
| 15 Mar 2024 | 563.85 | 560.00 | 578.00 | 548.10 | 2826899 | 0.33% |
| 14 Mar 2024 | 562.00 | 535.00 | 578.00 | 535.00 | 760048 | 4.01% |
| 13 Mar 2024 | 540.35 | 561.00 | 564.95 | 531.00 | 569554 | -3.62% |
| 12 Mar 2024 | 560.65 | 577.00 | 588.80 | 556.80 | 406575 | -2.08% |
| 11 Mar 2024 | 572.55 | 593.75 | 595.00 | 564.05 | 483311 | -3.45% |
| 07 Mar 2024 | 593.00 | 588.25 | 602.50 | 569.80 | 312199 | 1.72% |
| 06 Mar 2024 | 582.95 | 605.05 | 605.45 | 575.55 | 225595 | -3.66% |
| 05 Mar 2024 | 605.10 | 608.05 | 610.00 | 599.45 | 256506 | -0.38% |
| 04 Mar 2024 | 607.40 | 589.90 | 610.00 | 589.05 | 545539 | 3.16% |
| 02 Mar 2024 | 588.80 | 591.40 | 595.00 | 577.00 | 20762 | 0.31% |
| 01 Mar 2024 | 587.00 | 590.00 | 600.00 | 578.75 | 286886 | -1.46% |
| 29 Feb 2024 | 595.70 | 566.00 | 598.00 | 560.35 | 406027 | 5.62% |
| 28 Feb 2024 | 564.00 | 584.05 | 590.00 | 557.55 | 235776 | -3.30% |
| 27 Feb 2024 | 583.25 | 598.00 | 598.00 | 577.15 | 175433 | -2.13% |
| 26 Feb 2024 | 595.95 | 603.80 | 606.50 | 591.95 | 377039 | 0.71% |
| 23 Feb 2024 | 591.75 | 573.60 | 595.00 | 573.60 | 636134 | 3.69% |
| 22 Feb 2024 | 570.70 | 574.90 | 590.00 | 562.05 | 362984 | -0.52% |
| 21 Feb 2024 | 573.70 | 575.20 | 601.15 | 570.05 | 727693 | -0.26% |
| 20 Feb 2024 | 575.20 | 580.00 | 582.95 | 573.00 | 242125 | -0.10% |
| 19 Feb 2024 | 575.80 | 560.95 | 579.65 | 557.25 | 329592 | 2.81% |
| 16 Feb 2024 | 560.05 | 562.50 | 570.90 | 556.50 | 273710 | 0.36% |
| 15 Feb 2024 | 558.05 | 535.90 | 572.15 | 530.05 | 338914 | 4.85% |
| 14 Feb 2024 | 532.25 | 529.85 | 540.05 | 525.90 | 196187 | 0.06% |
| 13 Feb 2024 | 531.95 | 547.10 | 549.60 | 529.50 | 171700 | -2.76% |
| 12 Feb 2024 | 547.05 | 562.80 | 562.90 | 530.05 | 247504 | -2.12% |
| 09 Feb 2024 | 558.90 | 569.00 | 571.40 | 546.00 | 159238 | -1.80% |
| 08 Feb 2024 | 569.15 | 572.90 | 582.85 | 565.00 | 132123 | -0.37% |
| 07 Feb 2024 | 571.25 | 574.40 | 585.35 | 570.10 | 232661 | 0.13% |
| 06 Feb 2024 | 570.50 | 554.60 | 574.95 | 546.30 | 259337 | 3.58% |
| 05 Feb 2024 | 550.80 | 543.25 | 575.00 | 543.25 | 272988 | 1.39% |
| 02 Feb 2024 | 543.25 | 561.80 | 564.95 | 539.80 | 319082 | -2.72% |
| 01 Feb 2024 | 558.45 | 573.80 | 573.80 | 554.45 | 151562 | -1.44% |
| 31 Jan 2024 | 566.60 | 565.10 | 582.70 | 558.30 | 319790 | 0.10% |
| 30 Jan 2024 | 566.05 | 583.50 | 583.55 | 565.00 | 233920 | -1.80% |
| 29 Jan 2024 | 576.45 | 596.05 | 599.85 | 574.00 | 339779 | -3.29% |
| 25 Jan 2024 | 596.05 | 590.00 | 601.00 | 589.70 | 247264 | 1.03% |
| 24 Jan 2024 | 590.00 | 598.00 | 604.85 | 581.35 | 368241 | 0.12% |
| 23 Jan 2024 | 589.30 | 637.95 | 637.95 | 585.05 | 828085 | -0.51% |
| 20 Jan 2024 | 592.30 | 586.40 | 596.00 | 585.00 | 151156 | 2.08% |
| 19 Jan 2024 | 580.25 | 581.90 | 589.90 | 578.00 | 120187 | 0.16% |
| 18 Jan 2024 | 579.30 | 583.00 | 587.40 | 565.00 | 204340 | 0.36% |
| 17 Jan 2024 | 577.25 | 587.00 | 595.95 | 570.00 | 304269 | -2.24% |
| 16 Jan 2024 | 590.45 | 584.20 | 594.90 | 578.20 | 327805 | 2.59% |
| 15 Jan 2024 | 575.55 | 587.90 | 592.70 | 573.20 | 205742 | -0.92% |
| 12 Jan 2024 | 580.90 | 580.00 | 595.00 | 566.20 | 249351 | -0.32% |
| 11 Jan 2024 | 582.75 | 582.00 | 587.90 | 573.50 | 143451 | 0.79% |
| 10 Jan 2024 | 578.20 | 580.10 | 585.00 | 573.15 | 126125 | -0.33% |
| 09 Jan 2024 | 580.10 | 583.00 | 594.30 | 576.05 | 172554 | 0.42% |
| 08 Jan 2024 | 577.65 | 590.50 | 597.45 | 573.05 | 134014 | -2.08% |
| 05 Jan 2024 | 589.90 | 595.00 | 604.80 | 586.10 | 329399 | 0.26% |
| 04 Jan 2024 | 588.35 | 604.90 | 608.35 | 573.00 | 156485 | -2.07% |
| 03 Jan 2024 | 600.80 | 602.00 | 608.15 | 595.55 | 111882 | -0.33% |
| 02 Jan 2024 | 602.80 | 608.75 | 617.95 | 592.20 | 383222 | -0.17% |
| 01 Jan 2024 | 603.80 | 601.45 | 610.10 | 596.55 | 150418 | 0.67% |
| 29 Dec 2023 | 599.80 | 604.80 | 609.20 | 593.65 | 218340 | -0.32% |
| 28 Dec 2023 | 601.75 | 620.00 | 620.50 | 598.80 | 222357 | -2.29% |
| 27 Dec 2023 | 615.85 | 625.20 | 638.05 | 610.10 | 179635 | -1.57% |
| 26 Dec 2023 | 625.65 | 621.70 | 639.95 | 615.00 | 365093 | 1.53% |
| 22 Dec 2023 | 616.25 | 608.00 | 631.95 | 607.00 | 287532 | 1.53% |
| 21 Dec 2023 | 606.95 | 593.00 | 627.00 | 583.55 | 623060 | 2.27% |
| 20 Dec 2023 | 593.50 | 628.15 | 634.25 | 585.05 | 346570 | -5.41% |
| 19 Dec 2023 | 627.45 | 633.50 | 640.05 | 620.00 | 299761 | 0.63% |
| 18 Dec 2023 | 623.50 | 613.80 | 633.50 | 607.55 | 332509 | 2.27% |
| 15 Dec 2023 | 609.65 | 607.90 | 620.90 | 604.15 | 278276 | 0.15% |
| 14 Dec 2023 | 608.75 | 617.00 | 627.95 | 604.00 | 196609 | -0.79% |
| 13 Dec 2023 | 613.60 | 618.00 | 619.00 | 603.30 | 182466 | 0.62% |
| 12 Dec 2023 | 609.80 | 630.40 | 632.95 | 607.00 | 206135 | -2.42% |
| 11 Dec 2023 | 624.90 | 635.05 | 656.00 | 618.05 | 812150 | 2.03% |
| 08 Dec 2023 | 612.45 | 612.00 | 623.50 | 603.00 | 390444 | 1.50% |
| 07 Dec 2023 | 603.40 | 593.00 | 609.90 | 585.05 | 313916 | 2.33% |
| 06 Dec 2023 | 589.65 | 606.15 | 611.00 | 583.50 | 416187 | -2.12% |
| 05 Dec 2023 | 602.40 | 570.00 | 610.00 | 569.00 | 906955 | 6.37% |
| 04 Dec 2023 | 566.30 | 534.40 | 574.00 | 530.45 | 538272 | 8.27% |
| 01 Dec 2023 | 523.05 | 527.00 | 537.15 | 521.45 | 76232 | -0.35% |
| 30 Nov 2023 | 524.90 | 526.20 | 534.00 | 518.40 | 155806 | -0.19% |
| 29 Nov 2023 | 525.90 | 525.00 | 536.85 | 523.70 | 173957 | 0.42% |
| 28 Nov 2023 | 523.70 | 540.80 | 545.40 | 520.00 | 169223 | -2.85% |
| 24 Nov 2023 | 539.05 | 553.70 | 554.10 | 536.05 | 97645 | -1.88% |
| 23 Nov 2023 | 549.40 | 570.90 | 573.10 | 545.00 | 114346 | -3.37% |
| 22 Nov 2023 | 568.55 | 571.05 | 577.80 | 565.00 | 163056 | -0.60% |
| 21 Nov 2023 | 572.00 | 563.50 | 574.80 | 563.50 | 133757 | 1.52% |
| 20 Nov 2023 | 563.45 | 577.80 | 578.95 | 557.00 | 120202 | -0.69% |
| 17 Nov 2023 | 567.35 | 558.05 | 573.45 | 552.85 | 226974 | 1.84% |
| 16 Nov 2023 | 557.10 | 544.00 | 564.70 | 542.60 | 163878 | 2.44% |
| 15 Nov 2023 | 543.85 | 529.40 | 549.90 | 517.85 | 174830 | 3.78% |
| 13 Nov 2023 | 524.05 | 528.00 | 536.00 | 521.25 | 95701 | -2.28% |
| 12 Nov 2023 | 536.25 | 520.10 | 539.00 | 520.10 | 45720 | 2.77% |
| 10 Nov 2023 | 521.80 | 533.00 | 539.90 | 518.45 | 164701 | -2.08% |
| 09 Nov 2023 | 532.90 | 525.30 | 537.00 | 522.25 | 70437 | 0.42% |
| 08 Nov 2023 | 530.65 | 536.90 | 539.90 | 530.10 | 50360 | -0.56% |
| 07 Nov 2023 | 533.65 | 540.00 | 540.25 | 530.10 | 56489 | -1.09% |
| 06 Nov 2023 | 539.55 | 529.85 | 549.50 | 492.00 | 172683 | 1.83% |
| 03 Nov 2023 | 529.85 | 528.05 | 536.50 | 526.80 | 152010 | 1.19% |
| 02 Nov 2023 | 523.60 | 527.90 | 533.65 | 521.00 | 129204 | 0.28% |
| 01 Nov 2023 | 522.15 | 511.00 | 528.00 | 510.00 | 92327 | 1.30% |
| 31 Oct 2023 | 515.45 | 516.25 | 526.50 | 515.00 | 105397 | -0.63% |
| 30 Oct 2023 | 518.70 | 525.05 | 531.50 | 516.25 | 101159 | -1.72% |
| 27 Oct 2023 | 527.80 | 517.90 | 535.75 | 516.00 | 141223 | 2.40% |
| 26 Oct 2023 | 515.45 | 516.45 | 523.70 | 514.00 | 353866 | -0.19% |
| 25 Oct 2023 | 516.45 | 501.05 | 531.70 | 500.00 | 585161 | -0.37% |
| 23 Oct 2023 | 518.35 | 564.00 | 564.00 | 514.30 | 542161 | -6.69% |
| 20 Oct 2023 | 555.50 | 570.90 | 575.00 | 554.00 | 91989 | -1.87% |
| 19 Oct 2023 | 566.10 | 568.90 | 572.00 | 560.40 | 85627 | 0.11% |
| 18 Oct 2023 | 565.45 | 572.05 | 579.80 | 560.00 | 93437 | -1.04% |
| 17 Oct 2023 | 571.40 | 602.00 | 602.00 | 565.70 | 121684 | -0.99% |
| 16 Oct 2023 | 577.10 | 603.80 | 603.80 | 574.25 | 130303 | -2.71% |
| 13 Oct 2023 | 593.20 | 598.90 | 605.35 | 591.00 | 224880 | -1.59% |
| 12 Oct 2023 | 602.80 | 599.00 | 613.00 | 592.00 | 421816 | 1.46% |
| 11 Oct 2023 | 594.15 | 581.00 | 597.10 | 576.50 | 316475 | 2.52% |
| 10 Oct 2023 | 579.55 | 547.00 | 583.40 | 543.00 | 292799 | 5.30% |
| 09 Oct 2023 | 550.40 | 555.00 | 563.70 | 547.30 | 187916 | -2.45% |
| 06 Oct 2023 | 564.25 | 551.05 | 567.00 | 551.05 | 163189 | 2.54% |
| 05 Oct 2023 | 550.25 | 558.00 | 565.50 | 546.00 | 154983 | -0.05% |
| 04 Oct 2023 | 550.50 | 554.00 | 565.00 | 540.30 | 2185590 | 0.11% |
| 03 Oct 2023 | 549.90 | 558.00 | 558.00 | 536.00 | 214579 | 2.57% |
| 29 Sep 2023 | 536.10 | 527.00 | 542.00 | 527.00 | 68600 | 0.02% |
| 28 Sep 2023 | 536.00 | 542.00 | 542.00 | 530.05 | 73834 | 0.05% |
| 27 Sep 2023 | 535.75 | 531.10 | 540.00 | 530.00 | 45514 | 0.22% |
| 26 Sep 2023 | 534.60 | 532.90 | 540.50 | 529.35 | 61708 | 0.78% |
| 25 Sep 2023 | 530.45 | 540.90 | 542.00 | 526.70 | 99577 | -1.08% |
| 22 Sep 2023 | 536.25 | 548.20 | 550.70 | 532.55 | 128493 | -2.18% |
| 21 Sep 2023 | 548.20 | 554.90 | 562.20 | 544.00 | 74635 | -0.89% |
| 20 Sep 2023 | 553.15 | 551.10 | 565.70 | 547.30 | 80062 | -1.52% |
| 18 Sep 2023 | 561.70 | 562.95 | 572.30 | 559.75 | 77516 | -1.96% |
| 15 Sep 2023 | 572.95 | 579.35 | 583.95 | 556.65 | 264812 | -0.43% |
| 14 Sep 2023 | 575.40 | 570.10 | 587.00 | 570.10 | 106319 | -0.06% |
| 13 Sep 2023 | 575.75 | 568.10 | 579.00 | 537.40 | 230181 | 1.51% |
| 12 Sep 2023 | 567.20 | 584.90 | 595.05 | 556.55 | 235340 | -2.92% |
| 11 Sep 2023 | 584.25 | 555.90 | 590.00 | 554.30 | 335546 | 5.22% |
| 08 Sep 2023 | 555.25 | 560.00 | 564.80 | 550.20 | 118983 | -0.79% |
| 07 Sep 2023 | 559.65 | 569.00 | 569.70 | 556.55 | 128778 | -1.09% |
| 06 Sep 2023 | 565.80 | 565.00 | 569.95 | 560.55 | 141611 | 0.27% |
| 05 Sep 2023 | 564.25 | 563.00 | 573.60 | 557.70 | 127115 | 0.55% |
| 04 Sep 2023 | 561.15 | 560.00 | 570.30 | 543.55 | 164871 | 2.33% |
| 01 Sep 2023 | 548.35 | 536.90 | 556.00 | 536.00 | 174756 | 2.13% |
| 31 Aug 2023 | 536.90 | 540.00 | 548.00 | 535.50 | 79591 | -0.58% |
| 30 Aug 2023 | 540.05 | 539.05 | 547.75 | 535.00 | 163498 | -0.32% |
| 29 Aug 2023 | 541.80 | 541.00 | 550.00 | 533.10 | 161456 | 0.00% |
| 28 Aug 2023 | 541.80 | 557.00 | 557.70 | 527.35 | 246182 | -1.52% |
| 25 Aug 2023 | 550.15 | 552.95 | 558.30 | 537.00 | 213461 | -0.32% |
| 24 Aug 2023 | 551.90 | 567.20 | 578.00 | 549.50 | 201980 | -1.78% |
| 23 Aug 2023 | 561.90 | 543.00 | 573.95 | 543.00 | 369198 | 4.50% |
| 22 Aug 2023 | 537.70 | 529.10 | 549.50 | 498.05 | 1031761 | 1.38% |
| 21 Aug 2023 | 530.40 | 584.00 | 589.00 | 523.25 | 524212 | -7.01% |
| 18 Aug 2023 | 570.40 | 571.00 | 592.35 | 560.55 | 313662 | 0.33% |
| 17 Aug 2023 | 568.50 | 595.35 | 596.15 | 560.00 | 531748 | -4.51% |
| 16 Aug 2023 | 595.35 | 618.80 | 618.80 | 590.10 | 136791 | -1.19% |
| 14 Aug 2023 | 602.50 | 625.00 | 625.00 | 597.50 | 278336 | -3.69% |
| 11 Aug 2023 | 625.60 | 621.40 | 629.00 | 597.05 | 350860 | 1.05% |
| 10 Aug 2023 | 619.10 | 655.00 | 669.95 | 580.30 | 765173 | -6.10% |
| 09 Aug 2023 | 659.30 | 681.70 | 686.70 | 655.20 | 366373 | -1.20% |
| 08 Aug 2023 | 667.30 | 644.35 | 678.00 | 627.55 | 710071 | 2.41% |
| 07 Aug 2023 | 651.60 | 644.85 | 683.00 | 634.80 | 805742 | 1.57% |
| 04 Aug 2023 | 641.50 | 643.40 | 646.15 | 631.75 | 195597 | 0.95% |
| 03 Aug 2023 | 635.45 | 628.00 | 639.80 | 609.00 | 385344 | 2.24% |
| 02 Aug 2023 | 621.50 | 648.70 | 650.00 | 599.70 | 647800 | -4.03% |
| 01 Aug 2023 | 647.60 | 636.00 | 652.00 | 612.85 | 758470 | 2.95% |
| 31 Jul 2023 | 629.05 | 599.75 | 632.20 | 599.50 | 716078 | 5.39% |
| 28 Jul 2023 | 596.90 | 578.00 | 599.00 | 573.00 | 553490 | 3.72% |
| 27 Jul 2023 | 575.50 | 580.00 | 580.00 | 574.00 | 374132 | 0.17% |
| 26 Jul 2023 | 574.50 | 572.00 | 579.70 | 572.00 | 439499 | -0.07% |
| 25 Jul 2023 | 574.90 | 578.00 | 584.70 | 560.75 | 1710743 | -0.03% |
| 24 Jul 2023 | 575.10 | 567.00 | 580.00 | 560.05 | 6245467 | 2.94% |
| 21 Jul 2023 | 558.70 | 564.50 | 564.50 | 550.05 | 189224 | -0.95% |
| 20 Jul 2023 | 564.05 | 572.70 | 572.70 | 557.00 | 108284 | -0.39% |
| 19 Jul 2023 | 566.25 | 564.70 | 572.00 | 541.25 | 208966 | 4.03% |
| 18 Jul 2023 | 544.30 | 573.90 | 573.90 | 531.00 | 284708 | -3.37% |
