MCON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 72.60 | 72.40 | 72.60 | 69.25 | 22000 | 10.00% |
| 18 Dec 2025 | 66.00 | 60.00 | 66.00 | 60.00 | 17000 | 10.00% |
| 17 Dec 2025 | 60.00 | 59.95 | 60.00 | 59.95 | 6000 | 0.00% |
| 16 Dec 2025 | 60.00 | 56.10 | 60.00 | 55.00 | 19000 | -1.72% |
| 15 Dec 2025 | 61.05 | 60.05 | 61.10 | 59.50 | 8000 | 1.67% |
| 11 Dec 2025 | 60.05 | 63.00 | 63.00 | 60.05 | 4000 | -4.07% |
| 10 Dec 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 3000 | 0.97% |
| 09 Dec 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 3000 | -0.40% |
| 08 Dec 2025 | 62.25 | 62.00 | 62.25 | 62.00 | 4000 | -1.74% |
| 05 Dec 2025 | 63.35 | 64.00 | 64.00 | 63.35 | 2000 | -1.02% |
| 03 Dec 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 1000 | 1.59% |
| 02 Dec 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 2000 | -1.10% |
| 01 Dec 2025 | 63.70 | 66.95 | 68.95 | 63.65 | 8000 | -4.85% |
| 28 Nov 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 1000 | 4.61% |
| 27 Nov 2025 | 64.00 | 65.05 | 65.05 | 64.00 | 2000 | 3.23% |
| 26 Nov 2025 | 62.00 | 68.15 | 68.20 | 62.00 | 14000 | -4.62% |
| 25 Nov 2025 | 65.00 | 67.00 | 67.80 | 65.00 | 8000 | 0.62% |
| 24 Nov 2025 | 64.60 | 60.35 | 64.60 | 60.35 | 10000 | 4.96% |
| 21 Nov 2025 | 61.55 | 60.00 | 61.55 | 60.00 | 8000 | 4.94% |
| 20 Nov 2025 | 58.65 | 58.65 | 58.65 | 57.50 | 4000 | 2.00% |
| 19 Nov 2025 | 57.50 | 61.20 | 61.20 | 57.20 | 8000 | -4.17% |
| 18 Nov 2025 | 60.00 | 61.00 | 61.00 | 58.80 | 22000 | -3.07% |
| 17 Nov 2025 | 61.90 | 62.00 | 62.85 | 61.00 | 23000 | 3.25% |
| 14 Nov 2025 | 59.95 | 59.00 | 62.00 | 58.95 | 6000 | -3.31% |
| 13 Nov 2025 | 62.00 | 58.80 | 63.40 | 58.70 | 54000 | 0.40% |
| 12 Nov 2025 | 61.75 | 64.50 | 64.50 | 61.75 | 10000 | -5.00% |
| 11 Nov 2025 | 65.00 | 66.00 | 66.00 | 64.90 | 14000 | 1.56% |
| 10 Nov 2025 | 64.00 | 63.35 | 69.00 | 63.25 | 16000 | -3.83% |
| 07 Nov 2025 | 66.55 | 67.05 | 67.05 | 66.55 | 3000 | -4.86% |
| 06 Nov 2025 | 69.95 | 70.35 | 70.35 | 67.00 | 5000 | -0.50% |
| 04 Nov 2025 | 70.30 | 74.10 | 74.10 | 70.30 | 14000 | -5.00% |
| 03 Nov 2025 | 74.00 | 72.00 | 74.00 | 72.00 | 6000 | 2.78% |
| 31 Oct 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 4000 | 3.60% |
| 30 Oct 2025 | 69.50 | 69.65 | 69.65 | 69.50 | 2000 | -4.07% |
| 29 Oct 2025 | 72.45 | 72.25 | 76.60 | 72.15 | 17000 | -4.61% |
| 28 Oct 2025 | 75.95 | 76.25 | 76.25 | 75.95 | 8000 | -5.00% |
| 27 Oct 2025 | 79.95 | 79.95 | 79.95 | 77.00 | 15000 | 4.99% |
| 24 Oct 2025 | 76.15 | 77.05 | 77.05 | 70.05 | 19000 | 3.75% |
| 23 Oct 2025 | 73.40 | 71.10 | 73.40 | 71.10 | 7000 | 4.93% |
| 21 Oct 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 3000 | 4.95% |
| 20 Oct 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 12000 | 4.96% |
| 17 Oct 2025 | 63.50 | 60.50 | 63.50 | 60.50 | 10000 | 4.96% |
| 16 Oct 2025 | 60.50 | 60.00 | 60.60 | 60.00 | 4000 | 4.76% |
| 15 Oct 2025 | 57.75 | 56.10 | 57.75 | 56.10 | 5000 | 5.00% |
| 14 Oct 2025 | 55.00 | 53.75 | 56.65 | 53.75 | 22000 | 1.85% |
| 13 Oct 2025 | 54.00 | 58.60 | 58.60 | 54.00 | 21000 | -3.31% |
| 10 Oct 2025 | 55.85 | 54.00 | 56.25 | 53.40 | 42000 | -0.62% |
| 09 Oct 2025 | 56.20 | 60.85 | 60.85 | 55.10 | 27000 | -3.10% |
| 08 Oct 2025 | 58.00 | 60.00 | 60.05 | 57.50 | 8000 | -3.33% |
| 07 Oct 2025 | 60.00 | 60.00 | 62.00 | 59.35 | 18000 | -3.77% |
| 06 Oct 2025 | 62.35 | 64.50 | 64.50 | 62.35 | 3000 | -4.08% |
| 03 Oct 2025 | 65.00 | 65.50 | 67.30 | 64.25 | 20000 | -3.85% |
| 01 Oct 2025 | 67.60 | 67.05 | 67.60 | 67.05 | 2000 | 0.00% |
| 30 Sep 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 7000 | 0.00% |
| 29 Sep 2025 | 67.60 | 67.60 | 67.60 | 64.00 | 7000 | 4.89% |
| 26 Sep 2025 | 64.45 | 61.50 | 64.70 | 59.50 | 23000 | 4.54% |
| 25 Sep 2025 | 61.65 | 62.00 | 64.65 | 61.65 | 24000 | -5.01% |
| 24 Sep 2025 | 64.90 | 68.25 | 68.25 | 64.85 | 36000 | -4.91% |
| 23 Sep 2025 | 68.25 | 71.40 | 71.50 | 68.00 | 22000 | -4.41% |
| 22 Sep 2025 | 71.40 | 70.05 | 72.00 | 70.05 | 7000 | -2.19% |
| 19 Sep 2025 | 73.00 | 74.00 | 74.00 | 73.00 | 3000 | -2.80% |
| 18 Sep 2025 | 75.10 | 71.40 | 77.30 | 71.40 | 22000 | 1.97% |
| 17 Sep 2025 | 73.65 | 75.30 | 80.00 | 73.65 | 18000 | -4.97% |
| 16 Sep 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 1000 | 0.06% |
| 15 Sep 2025 | 77.45 | 78.20 | 78.20 | 77.45 | 4000 | -4.97% |
| 11 Sep 2025 | 81.50 | 80.05 | 81.50 | 80.05 | 8000 | -1.81% |
| 09 Sep 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 1000 | 2.22% |
| 08 Sep 2025 | 81.20 | 77.65 | 81.50 | 77.60 | 4000 | 0.68% |
| 04 Sep 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 1000 | -4.67% |
| 03 Sep 2025 | 84.60 | 86.00 | 86.00 | 84.60 | 6000 | -4.03% |
| 01 Sep 2025 | 88.15 | 88.20 | 94.00 | 88.15 | 4000 | -3.66% |
| 29 Aug 2025 | 91.50 | 90.00 | 91.50 | 90.00 | 3000 | 1.55% |
| 28 Aug 2025 | 90.10 | 90.00 | 90.10 | 90.00 | 2000 | 4.95% |
| 25 Aug 2025 | 85.85 | 85.85 | 85.85 | 85.80 | 5000 | 4.95% |
| 22 Aug 2025 | 81.80 | 81.80 | 81.80 | 81.20 | 4000 | 0.00% |
| 21 Aug 2025 | 81.80 | 83.35 | 83.35 | 81.80 | 2000 | 1.18% |
| 20 Aug 2025 | 80.85 | 81.05 | 82.00 | 77.90 | 92000 | -1.40% |
| 19 Aug 2025 | 82.00 | 81.00 | 82.00 | 81.00 | 7000 | 1.23% |
| 18 Aug 2025 | 81.00 | 80.00 | 82.95 | 80.00 | 9000 | 2.53% |
| 14 Aug 2025 | 79.00 | 81.00 | 81.00 | 78.25 | 17000 | -3.60% |
| 13 Aug 2025 | 81.95 | 83.15 | 83.15 | 81.65 | 24000 | -4.65% |
| 11 Aug 2025 | 85.95 | 82.00 | 86.00 | 79.00 | 14000 | 4.82% |
| 08 Aug 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 5000 | 4.99% |
| 07 Aug 2025 | 78.10 | 79.95 | 80.50 | 76.50 | 11000 | 1.43% |
| 06 Aug 2025 | 77.00 | 73.85 | 77.00 | 73.80 | 34000 | -0.84% |
| 05 Aug 2025 | 77.65 | 80.05 | 80.10 | 77.65 | 15000 | -4.96% |
| 04 Aug 2025 | 81.70 | 86.00 | 86.00 | 81.70 | 50000 | -5.00% |
| 01 Aug 2025 | 86.00 | 90.00 | 90.00 | 85.00 | 18000 | -3.37% |
| 31 Jul 2025 | 89.00 | 91.50 | 91.50 | 88.00 | 7000 | -3.16% |
| 30 Jul 2025 | 91.90 | 95.00 | 95.00 | 91.90 | 9000 | -4.96% |
| 29 Jul 2025 | 96.70 | 95.25 | 96.70 | 95.25 | 3000 | 2.87% |
| 28 Jul 2025 | 94.00 | 92.70 | 94.00 | 92.70 | 2000 | 4.04% |
| 25 Jul 2025 | 90.35 | 95.00 | 95.85 | 90.35 | 38000 | -4.99% |
| 24 Jul 2025 | 95.10 | 98.00 | 98.00 | 95.10 | 2000 | -2.96% |
| 23 Jul 2025 | 98.00 | 97.00 | 98.00 | 96.00 | 10000 | 0.00% |
| 22 Jul 2025 | 98.00 | 95.00 | 99.70 | 95.00 | 10000 | 0.00% |
| 21 Jul 2025 | 98.00 | 100.05 | 100.05 | 98.00 | 27000 | -4.99% |
| 18 Jul 2025 | 103.15 | 104.05 | 104.05 | 101.00 | 25000 | -2.41% |
| 17 Jul 2025 | 105.70 | 101.45 | 106.00 | 101.45 | 10000 | 4.60% |
| 16 Jul 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 1000 | -3.76% |
| 15 Jul 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 3000 | 1.89% |
| 14 Jul 2025 | 103.05 | 101.75 | 103.05 | 101.75 | 3000 | 0.00% |
| 11 Jul 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 1000 | 0.05% |
| 10 Jul 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 1000 | -2.83% |
| 09 Jul 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 1000 | 1.92% |
| 08 Jul 2025 | 104.00 | 105.00 | 107.00 | 104.00 | 6000 | -3.44% |
| 07 Jul 2025 | 107.70 | 109.60 | 109.60 | 104.15 | 21000 | -1.73% |
| 04 Jul 2025 | 109.60 | 107.60 | 109.65 | 105.35 | 9000 | -0.27% |
| 03 Jul 2025 | 109.90 | 110.95 | 111.75 | 106.00 | 12000 | 3.24% |
| 02 Jul 2025 | 106.45 | 105.40 | 106.45 | 105.40 | 2000 | -0.93% |
| 01 Jul 2025 | 107.45 | 111.00 | 112.45 | 106.80 | 18000 | 0.33% |
| 30 Jun 2025 | 107.10 | 103.00 | 107.10 | 103.00 | 24000 | 5.00% |
| 27 Jun 2025 | 102.00 | 101.00 | 103.50 | 100.10 | 14000 | -0.58% |
| 26 Jun 2025 | 102.60 | 106.05 | 106.05 | 102.60 | 28000 | -5.00% |
| 25 Jun 2025 | 108.00 | 108.95 | 108.95 | 108.00 | 2000 | -0.87% |
| 24 Jun 2025 | 108.95 | 108.00 | 108.95 | 106.15 | 5000 | 3.76% |
| 23 Jun 2025 | 105.00 | 102.05 | 105.00 | 101.45 | 20000 | -1.64% |
| 20 Jun 2025 | 106.75 | 106.30 | 108.50 | 106.30 | 11000 | -4.60% |
| 18 Jun 2025 | 111.90 | 110.20 | 111.90 | 110.20 | 2000 | -1.41% |
| 17 Jun 2025 | 113.50 | 110.00 | 113.50 | 110.00 | 6000 | 3.18% |
| 16 Jun 2025 | 110.00 | 110.00 | 110.00 | 107.20 | 4000 | 0.00% |
| 13 Jun 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 1000 | 0.00% |
| 12 Jun 2025 | 110.00 | 111.00 | 111.90 | 109.85 | 29000 | -1.65% |
| 11 Jun 2025 | 111.85 | 112.25 | 112.25 | 108.20 | 49000 | -0.36% |
| 10 Jun 2025 | 112.25 | 112.00 | 112.40 | 108.30 | 68000 | -1.54% |
| 09 Jun 2025 | 114.00 | 115.00 | 119.95 | 112.00 | 55000 | -0.87% |
| 06 Jun 2025 | 115.00 | 122.45 | 122.45 | 111.45 | 67000 | -1.92% |
| 05 Jun 2025 | 117.25 | 111.50 | 117.25 | 110.00 | 49000 | 4.27% |
| 04 Jun 2025 | 112.45 | 108.25 | 119.35 | 108.25 | 55000 | -1.32% |
| 03 Jun 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 23000 | -5.00% |
| 02 Jun 2025 | 119.95 | 119.95 | 121.50 | 119.95 | 51000 | -4.99% |
| 30 May 2025 | 126.25 | 126.35 | 126.35 | 126.25 | 13000 | -5.00% |
| 29 May 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 108000 | -5.00% |
| 28 May 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 17000 | -4.99% |
| 27 May 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 4000 | -5.00% |
| 26 May 2025 | 155.00 | 153.50 | 156.70 | 153.50 | 22000 | 3.85% |
| 22 May 2025 | 149.25 | 149.50 | 150.00 | 146.70 | 7000 | 4.04% |
| 21 May 2025 | 143.45 | 142.95 | 144.85 | 142.75 | 7000 | 3.95% |
| 19 May 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 6000 | 0.00% |
| 16 May 2025 | 138.00 | 142.00 | 142.00 | 138.00 | 7000 | 0.73% |
| 15 May 2025 | 137.00 | 140.00 | 142.90 | 137.00 | 5000 | 0.00% |
| 14 May 2025 | 137.00 | 136.00 | 137.50 | 136.00 | 9000 | 3.79% |
| 12 May 2025 | 132.00 | 133.00 | 136.00 | 132.00 | 15000 | 1.54% |
| 09 May 2025 | 130.00 | 124.50 | 130.00 | 124.50 | 2000 | 0.00% |
| 08 May 2025 | 130.00 | 129.95 | 130.00 | 129.95 | 10000 | 0.00% |
| 07 May 2025 | 130.00 | 129.75 | 130.00 | 129.75 | 3000 | -0.04% |
| 06 May 2025 | 130.05 | 130.75 | 131.00 | 130.05 | 10000 | -5.00% |
| 05 May 2025 | 136.90 | 136.85 | 137.35 | 130.00 | 8000 | 4.62% |
| 02 May 2025 | 130.85 | 125.00 | 130.85 | 125.00 | 12000 | 4.97% |
| 30 Apr 2025 | 124.65 | 130.00 | 130.00 | 123.55 | 11000 | -4.12% |
| 29 Apr 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 3000 | -0.23% |
| 28 Apr 2025 | 130.30 | 125.55 | 131.60 | 125.50 | 13000 | 1.01% |
| 25 Apr 2025 | 129.00 | 132.20 | 132.70 | 126.75 | 18000 | -2.79% |
| 24 Apr 2025 | 132.70 | 134.00 | 134.00 | 132.70 | 28000 | -4.98% |
| 23 Apr 2025 | 139.65 | 149.95 | 149.95 | 139.65 | 30000 | -5.00% |
| 22 Apr 2025 | 147.00 | 155.70 | 155.70 | 141.90 | 50000 | -1.57% |
| 21 Apr 2025 | 149.35 | 160.50 | 161.00 | 149.35 | 44000 | -2.61% |
| 17 Apr 2025 | 153.35 | 153.35 | 153.35 | 150.00 | 42000 | 5.00% |
| 16 Apr 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 2000 | 5.00% |
| 15 Apr 2025 | 139.10 | 136.00 | 139.10 | 136.00 | 7000 | 4.98% |
| 11 Apr 2025 | 132.50 | 140.00 | 140.00 | 132.50 | 2000 | -3.81% |
| 07 Apr 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 12000 | -5.00% |
| 04 Apr 2025 | 145.00 | 145.40 | 145.40 | 145.00 | 10000 | 4.69% |
| 03 Apr 2025 | 138.50 | 132.00 | 138.50 | 132.00 | 9000 | 4.96% |
| 02 Apr 2025 | 131.95 | 125.00 | 132.00 | 124.05 | 5000 | 1.31% |
| 01 Apr 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 1000 | 5.00% |
| 28 Mar 2025 | 124.05 | 122.00 | 127.80 | 122.00 | 14000 | 1.89% |
| 27 Mar 2025 | 121.75 | 130.00 | 130.00 | 120.55 | 18000 | -2.60% |
| 26 Mar 2025 | 125.00 | 129.00 | 129.00 | 125.00 | 7000 | -2.65% |
| 25 Mar 2025 | 128.40 | 135.00 | 135.00 | 128.40 | 19000 | -4.99% |
| 24 Mar 2025 | 135.15 | 134.95 | 135.15 | 130.15 | 9000 | 4.97% |
| 21 Mar 2025 | 128.75 | 122.50 | 128.75 | 120.35 | 22000 | 1.66% |
| 20 Mar 2025 | 126.65 | 124.00 | 129.80 | 123.50 | 11000 | -1.36% |
| 19 Mar 2025 | 128.40 | 121.00 | 129.50 | 121.00 | 10000 | 3.17% |
| 18 Mar 2025 | 124.45 | 137.55 | 137.55 | 124.45 | 72000 | -5.00% |
| 17 Mar 2025 | 131.00 | 128.10 | 133.00 | 121.70 | 27000 | 2.26% |
| 13 Mar 2025 | 128.10 | 135.00 | 135.00 | 128.10 | 7000 | -5.01% |
| 12 Mar 2025 | 134.85 | 135.00 | 135.00 | 134.85 | 16000 | -5.00% |
| 11 Mar 2025 | 141.95 | 142.00 | 142.00 | 138.05 | 6000 | -2.10% |
| 10 Mar 2025 | 145.00 | 149.00 | 151.00 | 145.00 | 24000 | -1.83% |
| 06 Mar 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 12000 | 4.98% |
| 05 Mar 2025 | 140.70 | 151.00 | 151.00 | 140.60 | 12000 | -4.93% |
| 04 Mar 2025 | 148.00 | 145.00 | 150.00 | 145.00 | 14000 | 2.07% |
| 03 Mar 2025 | 145.00 | 145.95 | 145.95 | 145.00 | 5000 | 4.32% |
| 28 Feb 2025 | 139.00 | 137.00 | 142.00 | 136.50 | 8000 | -2.80% |
| 27 Feb 2025 | 143.00 | 141.00 | 143.00 | 141.00 | 3000 | -2.36% |
| 25 Feb 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 1000 | -0.37% |
| 24 Feb 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 1000 | 0.00% |
| 21 Feb 2025 | 147.00 | 146.20 | 147.00 | 146.00 | 8000 | 5.00% |
| 19 Feb 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 | 0.00% |
| 18 Feb 2025 | 140.00 | 147.25 | 147.25 | 140.00 | 4000 | -4.92% |
| 17 Feb 2025 | 147.25 | 146.30 | 148.00 | 146.30 | 5000 | -4.38% |
| 13 Feb 2025 | 154.00 | 154.95 | 156.00 | 154.00 | 6000 | -0.61% |
| 12 Feb 2025 | 154.95 | 144.40 | 154.95 | 144.40 | 22000 | 1.94% |
| 11 Feb 2025 | 152.00 | 152.00 | 164.45 | 152.00 | 12000 | -5.00% |
| 07 Feb 2025 | 160.00 | 159.00 | 160.00 | 158.90 | 11000 | 0.00% |
| 06 Feb 2025 | 160.00 | 160.50 | 160.50 | 160.00 | 5000 | -0.03% |
| 05 Feb 2025 | 160.05 | 166.55 | 166.55 | 160.05 | 4000 | -3.73% |
| 04 Feb 2025 | 166.25 | 172.00 | 172.00 | 166.25 | 4000 | -5.00% |
| 31 Jan 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 1000 | -2.18% |
| 30 Jan 2025 | 178.90 | 184.95 | 185.85 | 175.00 | 10000 | 1.07% |
| 29 Jan 2025 | 177.00 | 170.00 | 178.50 | 170.00 | 7000 | 4.12% |
| 28 Jan 2025 | 170.00 | 169.15 | 186.60 | 169.15 | 7000 | -4.49% |
| 27 Jan 2025 | 178.00 | 165.00 | 178.00 | 164.30 | 16000 | 2.92% |
| 24 Jan 2025 | 172.95 | 180.00 | 180.10 | 172.95 | 13000 | -4.97% |
| 23 Jan 2025 | 182.00 | 183.70 | 183.70 | 180.00 | 4000 | -1.38% |
| 22 Jan 2025 | 184.55 | 185.50 | 186.80 | 177.55 | 16000 | -0.24% |
| 21 Jan 2025 | 185.00 | 185.00 | 192.00 | 185.00 | 12000 | 0.00% |
| 20 Jan 2025 | 185.00 | 185.00 | 186.00 | 185.00 | 5000 | 1.09% |
| 17 Jan 2025 | 183.00 | 185.00 | 185.00 | 180.00 | 12000 | 1.10% |
| 16 Jan 2025 | 181.00 | 185.00 | 185.00 | 180.50 | 9000 | -4.74% |
| 14 Jan 2025 | 190.00 | 193.95 | 193.95 | 190.00 | 2000 | 1.01% |
| 13 Jan 2025 | 188.10 | 188.30 | 188.30 | 188.10 | 3000 | -5.00% |
| 10 Jan 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 1000 | -0.50% |
| 09 Jan 2025 | 199.00 | 184.50 | 199.00 | 184.50 | 3000 | 3.11% |
| 08 Jan 2025 | 193.00 | 195.00 | 195.00 | 193.00 | 3000 | 0.00% |
| 07 Jan 2025 | 193.00 | 182.50 | 200.00 | 182.00 | 11000 | 1.31% |
| 06 Jan 2025 | 190.50 | 196.00 | 196.00 | 190.00 | 7000 | -4.51% |
| 03 Jan 2025 | 199.50 | 212.00 | 212.00 | 199.00 | 11000 | -2.66% |
| 02 Jan 2025 | 204.95 | 207.00 | 209.00 | 204.90 | 11000 | -0.77% |
| 01 Jan 2025 | 206.55 | 206.30 | 207.00 | 206.30 | 3000 | 0.24% |
| 31 Dec 2024 | 206.05 | 208.00 | 209.00 | 203.80 | 12000 | -1.88% |
| 30 Dec 2024 | 210.00 | 210.75 | 220.75 | 210.00 | 8000 | -0.36% |
| 27 Dec 2024 | 210.75 | 219.95 | 222.00 | 208.25 | 15000 | -3.33% |
| 26 Dec 2024 | 218.00 | 224.00 | 226.00 | 217.90 | 11000 | -1.98% |
| 24 Dec 2024 | 222.40 | 229.00 | 229.90 | 216.10 | 28000 | 0.72% |
| 23 Dec 2024 | 220.80 | 220.80 | 220.80 | 201.15 | 186000 | 4.99% |
| 20 Dec 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 9000 | 4.99% |
| 19 Dec 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 28000 | 4.98% |
| 18 Dec 2024 | 190.80 | 186.00 | 190.80 | 186.00 | 55000 | 4.98% |
| 17 Dec 2024 | 181.75 | 173.85 | 181.75 | 173.10 | 45000 | 5.00% |
| 16 Dec 2024 | 173.10 | 165.00 | 173.10 | 165.00 | 167000 | 4.97% |
| 13 Dec 2024 | 164.90 | 162.00 | 165.00 | 158.00 | 60000 | 3.68% |
| 12 Dec 2024 | 159.05 | 159.00 | 165.00 | 159.00 | 58000 | 0.09% |
| 11 Dec 2024 | 158.90 | 160.00 | 160.00 | 155.00 | 47000 | -0.63% |
| 10 Dec 2024 | 159.90 | 153.95 | 160.00 | 153.95 | 84000 | 3.86% |
| 09 Dec 2024 | 153.95 | 154.00 | 159.75 | 150.50 | 47000 | -1.44% |
| 06 Dec 2024 | 156.20 | 156.00 | 156.95 | 155.10 | 5000 | -1.98% |
| 05 Dec 2024 | 159.35 | 158.00 | 159.90 | 155.50 | 55000 | 0.85% |
| 04 Dec 2024 | 158.00 | 157.75 | 158.00 | 157.65 | 18000 | 1.02% |
| 03 Dec 2024 | 156.40 | 151.10 | 157.30 | 151.00 | 44000 | 3.75% |
| 02 Dec 2024 | 150.75 | 153.00 | 153.00 | 150.00 | 46000 | 0.27% |
| 29 Nov 2024 | 150.35 | 155.00 | 161.50 | 150.00 | 258000 | -2.97% |
| 28 Nov 2024 | 154.95 | 153.90 | 157.90 | 150.65 | 12000 | 1.77% |
| 27 Nov 2024 | 152.25 | 150.00 | 154.00 | 146.25 | 29000 | 2.11% |
| 26 Nov 2024 | 149.10 | 154.00 | 159.40 | 145.20 | 126000 | -2.45% |
| 25 Nov 2024 | 152.85 | 155.00 | 165.95 | 151.00 | 271000 | -3.47% |
| 22 Nov 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 2000 | -4.98% |
| 21 Nov 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 1000 | -4.99% |
| 19 Nov 2024 | 175.40 | 175.40 | 176.10 | 175.40 | 59000 | -4.98% |
| 18 Nov 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 1000 | -4.99% |
| 14 Nov 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 5000 | -4.99% |
| 13 Nov 2024 | 204.50 | 210.00 | 210.00 | 200.00 | 31000 | 2.25% |
| 12 Nov 2024 | 200.00 | 191.95 | 200.00 | 191.95 | 8000 | 4.99% |
| 11 Nov 2024 | 190.50 | 192.00 | 193.00 | 190.00 | 16000 | -0.26% |
| 08 Nov 2024 | 191.00 | 191.00 | 196.40 | 187.00 | 25000 | 0.03% |
| 07 Nov 2024 | 190.95 | 199.85 | 199.85 | 189.50 | 47000 | 0.32% |
| 06 Nov 2024 | 190.35 | 185.00 | 190.35 | 185.00 | 4000 | 4.99% |
| 05 Nov 2024 | 181.30 | 181.00 | 181.30 | 180.00 | 27000 | 4.98% |
| 04 Nov 2024 | 172.70 | 164.50 | 172.70 | 164.50 | 33000 | 4.98% |
| 01 Nov 2024 | 164.50 | 172.50 | 172.50 | 164.05 | 5000 | 0.09% |
| 31 Oct 2024 | 164.35 | 150.15 | 164.40 | 150.15 | 4000 | 4.68% |
| 30 Oct 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 1000 | 0.00% |
| 29 Oct 2024 | 157.00 | 152.50 | 159.70 | 152.50 | 5000 | 2.95% |
| 28 Oct 2024 | 152.50 | 151.00 | 155.25 | 151.00 | 7000 | 2.31% |
| 25 Oct 2024 | 149.05 | 156.90 | 156.90 | 149.05 | 24000 | -5.00% |
| 24 Oct 2024 | 156.90 | 150.00 | 156.95 | 150.00 | 5000 | 4.60% |
| 23 Oct 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 | 4.31% |
| 22 Oct 2024 | 143.80 | 143.00 | 148.95 | 135.90 | 35000 | 0.56% |
| 21 Oct 2024 | 143.00 | 140.00 | 143.00 | 136.80 | 7000 | -0.21% |
| 18 Oct 2024 | 143.30 | 143.70 | 144.00 | 143.30 | 5000 | -0.28% |
| 17 Oct 2024 | 143.70 | 148.00 | 148.00 | 143.70 | 8000 | -3.56% |
| 16 Oct 2024 | 149.00 | 150.00 | 150.00 | 149.00 | 3000 | -1.32% |
| 15 Oct 2024 | 151.00 | 149.25 | 151.00 | 147.00 | 5000 | 1.17% |
| 14 Oct 2024 | 149.25 | 143.00 | 149.25 | 142.00 | 13000 | 4.99% |
| 11 Oct 2024 | 142.15 | 146.00 | 146.00 | 142.15 | 4000 | -4.15% |
| 10 Oct 2024 | 148.30 | 142.95 | 148.30 | 142.95 | 3000 | 3.74% |
| 09 Oct 2024 | 142.95 | 150.50 | 150.50 | 142.90 | 29000 | -4.95% |
| 08 Oct 2024 | 150.40 | 150.00 | 150.95 | 144.05 | 13000 | 0.27% |
| 07 Oct 2024 | 150.00 | 143.60 | 150.00 | 143.55 | 17000 | -0.66% |
| 04 Oct 2024 | 151.00 | 159.50 | 159.95 | 151.00 | 15000 | -0.92% |
| 03 Oct 2024 | 152.40 | 156.95 | 156.95 | 152.00 | 13000 | -2.90% |
| 01 Oct 2024 | 156.95 | 160.00 | 168.85 | 155.00 | 17000 | -2.42% |
| 30 Sep 2024 | 160.85 | 153.00 | 160.85 | 153.00 | 8000 | 4.99% |
| 27 Sep 2024 | 153.20 | 151.10 | 153.20 | 150.05 | 13000 | -2.20% |
| 26 Sep 2024 | 156.65 | 163.00 | 168.15 | 155.20 | 27000 | -2.19% |
| 25 Sep 2024 | 160.15 | 163.00 | 166.80 | 159.10 | 8000 | -3.99% |
| 24 Sep 2024 | 166.80 | 183.75 | 183.75 | 166.60 | 16000 | -4.69% |
| 23 Sep 2024 | 175.00 | 172.50 | 175.00 | 172.00 | 6000 | -1.30% |
| 19 Sep 2024 | 177.30 | 180.00 | 180.00 | 177.00 | 10000 | -4.42% |
| 18 Sep 2024 | 185.50 | 185.00 | 190.00 | 185.00 | 3000 | -0.54% |
| 17 Sep 2024 | 186.50 | 186.10 | 186.55 | 186.00 | 4000 | 0.21% |
| 16 Sep 2024 | 186.10 | 190.00 | 190.00 | 186.10 | 4000 | -1.01% |
| 13 Sep 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 1000 | -3.22% |
| 12 Sep 2024 | 194.25 | 196.00 | 196.00 | 186.20 | 53000 | -0.87% |
| 11 Sep 2024 | 195.95 | 197.50 | 197.50 | 195.95 | 7000 | 2.06% |
| 10 Sep 2024 | 192.00 | 186.00 | 192.00 | 186.00 | 4000 | 3.78% |
| 09 Sep 2024 | 185.00 | 193.95 | 193.95 | 184.25 | 3000 | -4.61% |
| 06 Sep 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 3000 | 0.00% |
| 04 Sep 2024 | 193.95 | 193.90 | 194.00 | 193.90 | 3000 | 1.04% |
| 03 Sep 2024 | 191.95 | 192.00 | 192.00 | 191.95 | 2000 | 2.18% |
| 02 Sep 2024 | 187.85 | 189.20 | 189.20 | 187.85 | 3000 | 4.13% |
| 30 Aug 2024 | 180.40 | 183.05 | 183.05 | 180.40 | 6000 | -2.62% |
| 29 Aug 2024 | 185.25 | 190.00 | 190.00 | 185.25 | 17000 | -5.00% |
| 28 Aug 2024 | 195.00 | 182.00 | 196.50 | 182.00 | 29000 | 2.63% |
| 27 Aug 2024 | 190.00 | 190.30 | 191.15 | 190.00 | 14000 | 4.37% |
| 26 Aug 2024 | 182.05 | 194.80 | 194.80 | 180.85 | 5000 | -2.12% |
| 23 Aug 2024 | 186.00 | 183.00 | 188.00 | 183.00 | 3000 | 1.09% |
| 22 Aug 2024 | 184.00 | 188.00 | 188.00 | 179.55 | 15000 | -2.65% |
| 21 Aug 2024 | 189.00 | 199.90 | 199.90 | 188.10 | 6000 | -4.55% |
| 20 Aug 2024 | 198.00 | 196.50 | 198.00 | 185.25 | 8000 | 1.54% |
| 19 Aug 2024 | 195.00 | 191.00 | 195.00 | 182.10 | 5000 | 1.85% |
| 16 Aug 2024 | 191.45 | 192.00 | 198.00 | 184.80 | 10000 | -1.57% |
| 14 Aug 2024 | 194.50 | 202.00 | 209.00 | 192.00 | 6000 | -3.55% |
| 13 Aug 2024 | 201.65 | 193.05 | 201.65 | 193.05 | 15000 | 5.00% |
| 12 Aug 2024 | 192.05 | 183.00 | 192.05 | 182.95 | 27000 | 4.97% |
| 09 Aug 2024 | 182.95 | 183.60 | 184.50 | 182.95 | 10000 | 4.10% |
| 08 Aug 2024 | 175.75 | 177.05 | 177.05 | 175.75 | 4000 | -5.00% |
| 07 Aug 2024 | 185.00 | 184.95 | 185.00 | 184.00 | 7000 | 4.49% |
| 06 Aug 2024 | 177.05 | 184.00 | 184.00 | 175.00 | 14000 | -2.99% |
| 05 Aug 2024 | 182.50 | 179.00 | 194.20 | 179.00 | 18000 | -1.35% |
| 01 Aug 2024 | 185.00 | 193.00 | 193.00 | 185.00 | 7000 | -0.27% |
| 31 Jul 2024 | 185.50 | 189.45 | 189.45 | 182.00 | 16000 | 2.06% |
| 30 Jul 2024 | 181.75 | 177.20 | 184.90 | 175.40 | 38000 | -1.54% |
| 29 Jul 2024 | 184.60 | 185.65 | 193.00 | 176.40 | 43000 | -0.57% |
| 26 Jul 2024 | 185.65 | 177.00 | 185.65 | 169.55 | 4000 | 4.98% |
| 25 Jul 2024 | 176.85 | 170.05 | 176.85 | 169.00 | 7000 | -0.11% |
| 24 Jul 2024 | 177.05 | 186.35 | 186.35 | 177.05 | 7000 | -4.99% |
| 23 Jul 2024 | 186.35 | 172.50 | 186.35 | 171.05 | 7000 | 3.50% |
| 22 Jul 2024 | 180.05 | 184.10 | 184.10 | 178.65 | 14000 | -4.25% |
| 19 Jul 2024 | 188.05 | 192.00 | 193.90 | 184.10 | 9000 | -1.31% |
| 18 Jul 2024 | 190.55 | 178.00 | 190.55 | 172.45 | 56000 | 4.99% |
| 16 Jul 2024 | 181.50 | 185.00 | 190.00 | 181.50 | 21000 | -5.00% |
| 15 Jul 2024 | 191.05 | 196.00 | 196.00 | 191.05 | 4000 | -5.00% |
| 12 Jul 2024 | 201.10 | 216.60 | 216.60 | 201.10 | 45000 | -4.98% |
| 11 Jul 2024 | 211.65 | 205.00 | 213.50 | 200.10 | 35000 | 3.50% |
| 10 Jul 2024 | 204.50 | 201.35 | 206.00 | 199.50 | 51000 | -2.62% |
| 09 Jul 2024 | 210.00 | 196.50 | 210.00 | 196.50 | 57000 | 1.52% |
| 08 Jul 2024 | 206.85 | 206.90 | 208.00 | 206.85 | 6000 | -4.98% |
| 05 Jul 2024 | 217.70 | 224.00 | 224.95 | 217.70 | 25000 | -5.00% |
| 04 Jul 2024 | 229.15 | 244.35 | 244.35 | 223.25 | 40000 | -1.55% |
| 03 Jul 2024 | 232.75 | 232.75 | 232.75 | 210.65 | 59000 | 4.98% |
| 02 Jul 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 2000 | 5.00% |
| 01 Jul 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 8000 | 5.00% |
| 28 Jun 2024 | 201.10 | 200.00 | 201.10 | 182.00 | 57000 | 4.99% |
| 27 Jun 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 11000 | 4.99% |
| 26 Jun 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 4000 | 4.98% |
| 25 Jun 2024 | 173.80 | 173.45 | 173.80 | 173.45 | 16000 | 4.98% |
| 24 Jun 2024 | 165.55 | 160.00 | 165.55 | 160.00 | 32000 | 4.98% |
| 21 Jun 2024 | 157.70 | 157.40 | 157.70 | 157.40 | 37000 | 4.99% |
| 20 Jun 2024 | 150.20 | 149.95 | 150.20 | 136.20 | 63000 | 5.00% |
| 19 Jun 2024 | 143.05 | 136.25 | 143.05 | 136.25 | 31000 | 4.99% |
| 18 Jun 2024 | 136.25 | 148.45 | 148.45 | 135.70 | 21000 | -4.59% |
| 14 Jun 2024 | 142.80 | 149.95 | 150.00 | 142.05 | 10000 | -0.49% |
| 13 Jun 2024 | 143.50 | 143.45 | 147.95 | 143.45 | 9000 | -4.97% |
| 12 Jun 2024 | 151.00 | 149.95 | 151.00 | 145.55 | 3000 | -0.03% |
| 11 Jun 2024 | 151.05 | 151.00 | 151.05 | 151.00 | 2000 | 0.07% |
| 10 Jun 2024 | 150.95 | 146.00 | 151.00 | 145.50 | 32000 | 4.94% |
| 07 Jun 2024 | 143.85 | 142.00 | 143.85 | 142.00 | 6000 | 5.00% |
| 06 Jun 2024 | 137.00 | 136.25 | 139.00 | 135.00 | 8000 | -0.72% |
| 05 Jun 2024 | 138.00 | 140.00 | 140.00 | 138.00 | 2000 | -3.12% |
| 04 Jun 2024 | 142.45 | 142.45 | 142.50 | 142.45 | 5000 | -5.00% |
| 03 Jun 2024 | 149.95 | 149.50 | 152.00 | 148.00 | 5000 | -0.03% |
| 31 May 2024 | 150.00 | 143.40 | 150.00 | 140.45 | 16000 | 1.45% |
| 30 May 2024 | 147.85 | 149.00 | 150.00 | 143.50 | 4000 | -1.37% |
| 29 May 2024 | 149.90 | 139.90 | 149.95 | 139.90 | 13000 | 1.80% |
| 28 May 2024 | 147.25 | 147.25 | 147.35 | 147.25 | 36000 | -5.00% |
| 27 May 2024 | 155.00 | 161.90 | 162.60 | 147.15 | 75000 | 0.06% |
| 24 May 2024 | 154.90 | 154.80 | 155.15 | 136.75 | 85000 | 9.82% |
| 23 May 2024 | 141.05 | 141.00 | 141.05 | 141.00 | 56000 | 9.98% |
| 22 May 2024 | 128.25 | 120.00 | 128.25 | 120.00 | 20000 | 9.99% |
| 21 May 2024 | 116.60 | 116.00 | 116.60 | 110.00 | 16000 | 10.00% |
| 18 May 2024 | 106.00 | 105.35 | 106.00 | 105.35 | 2000 | -4.33% |
| 17 May 2024 | 110.80 | 120.00 | 120.00 | 109.50 | 17000 | -7.67% |
| 16 May 2024 | 120.00 | 117.00 | 120.00 | 117.00 | 11000 | 2.56% |
| 15 May 2024 | 117.00 | 120.00 | 121.00 | 116.25 | 18000 | -9.13% |
| 07 May 2024 | 128.75 | 121.00 | 128.95 | 121.00 | 6000 | -0.89% |
| 06 May 2024 | 129.90 | 119.00 | 129.90 | 119.00 | 8000 | 8.25% |
| 03 May 2024 | 120.00 | 120.00 | 120.00 | 119.00 | 8000 | -1.28% |
| 02 May 2024 | 121.55 | 128.00 | 128.00 | 121.50 | 3000 | -5.00% |
| 29 Apr 2024 | 127.95 | 127.00 | 127.95 | 124.10 | 27000 | -7.18% |
| 26 Apr 2024 | 137.85 | 134.05 | 138.00 | 134.05 | 4000 | -0.47% |
| 25 Apr 2024 | 138.50 | 134.00 | 138.50 | 133.00 | 3000 | 3.36% |
| 24 Apr 2024 | 134.00 | 132.00 | 134.00 | 132.00 | 3000 | 1.52% |
| 23 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 1000 | 0.76% |
| 22 Apr 2024 | 131.00 | 128.00 | 131.00 | 128.00 | 3000 | 2.34% |
| 18 Apr 2024 | 128.00 | 129.15 | 129.15 | 125.00 | 9000 | -0.89% |
| 16 Apr 2024 | 129.15 | 128.65 | 129.95 | 128.65 | 4000 | 0.12% |
| 15 Apr 2024 | 129.00 | 124.50 | 131.00 | 124.00 | 8000 | 6.00% |
| 12 Apr 2024 | 121.70 | 126.00 | 126.00 | 121.00 | 5000 | 5.83% |
| 10 Apr 2024 | 115.00 | 130.00 | 130.00 | 115.00 | 12000 | -5.85% |
| 09 Apr 2024 | 122.15 | 121.20 | 124.50 | 120.95 | 13000 | 0.95% |
| 08 Apr 2024 | 121.00 | 121.05 | 121.05 | 120.00 | 6000 | -2.02% |
| 05 Apr 2024 | 123.50 | 125.30 | 125.30 | 123.00 | 3000 | 1.27% |
| 04 Apr 2024 | 121.95 | 126.00 | 126.50 | 121.00 | 7000 | 0.37% |
| 03 Apr 2024 | 121.50 | 122.25 | 122.25 | 121.50 | 6000 | -0.08% |
| 01 Apr 2024 | 121.60 | 121.55 | 121.60 | 121.50 | 4000 | 4.92% |
| 28 Mar 2024 | 115.90 | 115.00 | 118.00 | 114.00 | 9000 | -3.42% |
| 27 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 3000 | 0.00% |
| 26 Mar 2024 | 120.00 | 120.50 | 120.50 | 120.00 | 2000 | -4.65% |
| 22 Mar 2024 | 125.85 | 123.50 | 125.85 | 123.50 | 19000 | 4.14% |
| 21 Mar 2024 | 120.85 | 122.75 | 122.90 | 120.25 | 17000 | 1.81% |
| 20 Mar 2024 | 118.70 | 118.75 | 118.75 | 118.70 | 2000 | -3.89% |
| 19 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 1000 | 0.04% |
| 18 Mar 2024 | 123.45 | 118.50 | 123.45 | 118.50 | 4000 | 0.00% |
| 15 Mar 2024 | 123.45 | 123.40 | 123.45 | 123.40 | 3000 | 4.97% |
| 14 Mar 2024 | 117.60 | 106.40 | 117.60 | 106.40 | 16000 | 5.00% |
| 13 Mar 2024 | 112.00 | 122.25 | 122.25 | 111.80 | 22000 | -9.82% |
| 12 Mar 2024 | 124.20 | 138.00 | 138.00 | 120.20 | 17000 | -6.69% |
| 06 Mar 2024 | 133.10 | 135.00 | 135.00 | 130.00 | 7000 | -6.92% |
| 05 Mar 2024 | 143.00 | 146.00 | 146.00 | 133.20 | 13000 | 2.14% |
| 04 Mar 2024 | 140.00 | 145.00 | 145.00 | 140.00 | 5000 | -9.68% |
| 29 Feb 2024 | 155.00 | 154.00 | 155.00 | 154.00 | 2000 | 3.33% |
| 28 Feb 2024 | 150.00 | 150.00 | 150.00 | 145.00 | 10000 | -1.96% |
| 27 Feb 2024 | 153.00 | 151.00 | 153.00 | 150.50 | 17000 | 5.66% |
| 26 Feb 2024 | 144.80 | 137.50 | 144.80 | 137.00 | 33000 | 9.99% |
| 23 Feb 2024 | 131.65 | 137.00 | 137.00 | 121.55 | 30000 | -2.48% |
| 22 Feb 2024 | 135.00 | 134.90 | 135.00 | 134.90 | 2000 | 2.97% |
| 21 Feb 2024 | 131.10 | 134.00 | 138.30 | 131.10 | 9000 | -2.16% |
| 20 Feb 2024 | 134.00 | 143.45 | 143.45 | 132.10 | 11000 | 2.10% |
| 19 Feb 2024 | 131.25 | 137.00 | 137.00 | 130.10 | 7000 | -6.25% |
| 16 Feb 2024 | 140.00 | 132.00 | 140.00 | 132.00 | 4000 | 2.56% |
| 15 Feb 2024 | 136.50 | 137.05 | 138.50 | 129.00 | 20000 | -0.40% |
| 14 Feb 2024 | 137.05 | 138.00 | 141.00 | 137.05 | 7000 | 0.04% |
| 13 Feb 2024 | 137.00 | 140.00 | 140.00 | 137.00 | 4000 | -2.42% |
| 12 Feb 2024 | 140.40 | 148.00 | 149.00 | 140.00 | 8000 | -1.82% |
| 09 Feb 2024 | 143.00 | 142.10 | 143.00 | 142.10 | 4000 | 0.63% |
| 08 Feb 2024 | 142.10 | 144.00 | 144.10 | 142.10 | 3000 | -1.42% |
| 07 Feb 2024 | 144.15 | 150.00 | 150.00 | 144.00 | 4000 | 3.07% |
| 06 Feb 2024 | 139.85 | 145.40 | 146.75 | 139.80 | 12000 | -3.82% |
| 05 Feb 2024 | 145.40 | 145.05 | 151.50 | 145.05 | 5000 | 0.24% |
| 02 Feb 2024 | 145.05 | 140.10 | 152.50 | 140.10 | 5000 | -0.65% |
| 01 Feb 2024 | 146.00 | 145.10 | 147.00 | 144.00 | 12000 | -2.73% |
| 31 Jan 2024 | 150.10 | 162.05 | 162.05 | 147.50 | 10000 | -2.75% |
| 30 Jan 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 4000 | 5.00% |
| 29 Jan 2024 | 147.00 | 142.30 | 147.00 | 142.30 | 8000 | 5.00% |
| 25 Jan 2024 | 140.00 | 145.55 | 145.55 | 137.75 | 14000 | -3.45% |
| 24 Jan 2024 | 145.00 | 150.15 | 150.15 | 144.00 | 10000 | -3.43% |
| 23 Jan 2024 | 150.15 | 153.10 | 156.50 | 150.10 | 7000 | -4.97% |
| 20 Jan 2024 | 158.00 | 152.00 | 158.00 | 152.00 | 3000 | 3.61% |
| 19 Jan 2024 | 152.50 | 150.75 | 154.65 | 150.50 | 16000 | -3.48% |
| 18 Jan 2024 | 158.00 | 154.05 | 158.00 | 154.05 | 2000 | -1.25% |
| 17 Jan 2024 | 160.00 | 160.25 | 160.25 | 155.00 | 4000 | 4.61% |
| 16 Jan 2024 | 152.95 | 152.50 | 152.95 | 151.00 | 3000 | -0.71% |
| 15 Jan 2024 | 154.05 | 155.00 | 158.00 | 153.05 | 5000 | 0.52% |
| 12 Jan 2024 | 153.25 | 157.05 | 160.00 | 152.25 | 11000 | -4.25% |
| 11 Jan 2024 | 160.05 | 164.00 | 164.00 | 157.00 | 13000 | -1.08% |
| 10 Jan 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 1000 | 0.00% |
| 09 Jan 2024 | 161.80 | 159.00 | 161.80 | 159.00 | 4000 | 4.96% |
| 08 Jan 2024 | 154.15 | 155.10 | 156.80 | 148.05 | 8000 | -0.61% |
| 05 Jan 2024 | 155.10 | 150.00 | 155.10 | 150.00 | 2000 | 1.34% |
| 04 Jan 2024 | 153.05 | 157.00 | 157.00 | 153.05 | 5000 | -2.45% |
| 03 Jan 2024 | 156.90 | 160.00 | 160.00 | 156.80 | 4000 | -4.91% |
| 02 Jan 2024 | 165.00 | 160.00 | 167.00 | 160.00 | 4000 | 0.64% |
| 01 Jan 2024 | 163.95 | 166.05 | 166.05 | 163.90 | 5000 | -4.96% |
| 29 Dec 2023 | 172.50 | 170.00 | 172.50 | 170.00 | 10000 | 1.47% |
| 28 Dec 2023 | 170.00 | 176.00 | 179.35 | 165.00 | 47000 | -0.50% |
| 27 Dec 2023 | 170.85 | 170.85 | 170.85 | 170.85 | 6000 | 4.98% |
| 26 Dec 2023 | 162.75 | 160.00 | 162.75 | 160.00 | 7000 | 5.00% |
| 22 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 1000 | -1.27% |
| 21 Dec 2023 | 157.00 | 150.00 | 162.00 | 150.00 | 8000 | 0.10% |
| 20 Dec 2023 | 156.85 | 157.20 | 157.20 | 156.75 | 9000 | -4.94% |
| 19 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 1000 | -1.58% |
| 18 Dec 2023 | 167.65 | 170.00 | 171.50 | 167.65 | 10000 | -4.99% |
| 14 Dec 2023 | 176.45 | 176.20 | 176.95 | 175.90 | 10000 | 0.54% |
| 13 Dec 2023 | 175.50 | 178.75 | 178.75 | 175.50 | 3000 | 3.08% |
| 12 Dec 2023 | 170.25 | 170.25 | 170.25 | 170.00 | 17000 | 5.00% |
| 11 Dec 2023 | 162.15 | 160.00 | 162.15 | 160.00 | 2000 | 4.99% |
| 08 Dec 2023 | 154.45 | 154.40 | 154.45 | 154.00 | 15000 | 5.00% |
| 07 Dec 2023 | 147.10 | 140.00 | 147.10 | 140.00 | 13000 | 5.00% |
| 06 Dec 2023 | 140.10 | 146.00 | 146.00 | 140.10 | 5000 | -4.04% |
| 05 Dec 2023 | 146.00 | 144.00 | 146.00 | 140.10 | 11000 | 4.03% |
| 04 Dec 2023 | 140.35 | 138.00 | 141.00 | 138.00 | 8000 | 0.68% |
| 01 Dec 2023 | 139.40 | 137.10 | 140.10 | 137.10 | 5000 | -0.50% |
| 30 Nov 2023 | 140.10 | 137.10 | 144.00 | 137.10 | 6000 | 0.07% |
| 29 Nov 2023 | 140.00 | 141.00 | 141.00 | 140.00 | 3000 | -0.78% |
| 28 Nov 2023 | 141.10 | 146.00 | 146.00 | 141.10 | 7000 | -2.69% |
| 24 Nov 2023 | 145.00 | 145.10 | 145.10 | 145.00 | 2000 | 0.69% |
| 23 Nov 2023 | 144.00 | 145.00 | 147.00 | 143.05 | 4000 | -0.69% |
| 22 Nov 2023 | 145.00 | 140.00 | 145.00 | 140.00 | 2000 | -0.24% |
| 21 Nov 2023 | 145.35 | 151.75 | 151.75 | 145.35 | 4000 | -0.72% |
| 20 Nov 2023 | 146.40 | 145.10 | 148.00 | 145.10 | 6000 | 0.97% |
| 17 Nov 2023 | 145.00 | 145.00 | 145.00 | 139.00 | 11000 | 0.00% |
| 16 Nov 2023 | 145.00 | 142.10 | 145.00 | 141.55 | 7000 | -2.68% |
| 15 Nov 2023 | 149.00 | 145.00 | 149.00 | 145.00 | 3000 | 2.58% |
| 13 Nov 2023 | 145.25 | 145.30 | 145.30 | 145.25 | 4000 | -4.94% |
| 12 Nov 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 1000 | 0.00% |
| 10 Nov 2023 | 152.80 | 153.15 | 153.15 | 152.80 | 10000 | 4.73% |
| 09 Nov 2023 | 145.90 | 145.00 | 146.20 | 139.50 | 22000 | 4.78% |
| 08 Nov 2023 | 139.25 | 145.50 | 145.50 | 139.25 | 12000 | -4.95% |
| 07 Nov 2023 | 146.50 | 146.50 | 146.50 | 145.00 | 6000 | 0.00% |
| 06 Nov 2023 | 146.50 | 141.00 | 147.00 | 140.00 | 14000 | 4.64% |
| 03 Nov 2023 | 140.00 | 143.80 | 143.80 | 140.00 | 8000 | 2.19% |
| 02 Nov 2023 | 137.00 | 144.00 | 144.00 | 136.90 | 15000 | -4.86% |
| 01 Nov 2023 | 144.00 | 144.65 | 144.65 | 143.90 | 3000 | 1.41% |
| 31 Oct 2023 | 142.00 | 144.65 | 144.65 | 140.00 | 19000 | 3.05% |
| 30 Oct 2023 | 137.80 | 132.00 | 137.80 | 132.00 | 11000 | 4.99% |
| 27 Oct 2023 | 131.25 | 131.20 | 131.25 | 131.20 | 9000 | 5.00% |
| 26 Oct 2023 | 125.00 | 121.00 | 125.00 | 121.00 | 6000 | -1.19% |
| 25 Oct 2023 | 126.50 | 133.00 | 133.00 | 126.45 | 21000 | -4.92% |
| 23 Oct 2023 | 133.05 | 135.00 | 135.00 | 133.05 | 21000 | -4.96% |
| 20 Oct 2023 | 140.00 | 140.00 | 140.50 | 140.00 | 12000 | -4.63% |
| 19 Oct 2023 | 146.80 | 142.60 | 151.00 | 142.60 | 6000 | -2.13% |
| 18 Oct 2023 | 150.00 | 159.40 | 159.40 | 150.00 | 6000 | -3.47% |
| 17 Oct 2023 | 155.40 | 155.40 | 155.40 | 155.40 | 3000 | 5.00% |
| 16 Oct 2023 | 148.00 | 147.00 | 148.00 | 147.00 | 9000 | 0.68% |
| 13 Oct 2023 | 147.00 | 152.65 | 152.65 | 145.05 | 30000 | -3.70% |
| 12 Oct 2023 | 152.65 | 152.50 | 152.65 | 152.50 | 15000 | 4.99% |
| 11 Oct 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 6000 | 4.98% |
| 10 Oct 2023 | 138.50 | 138.60 | 138.60 | 138.50 | 6000 | 4.92% |
| 06 Oct 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 3000 | 2.29% |
| 05 Oct 2023 | 129.05 | 129.05 | 129.05 | 129.05 | 3000 | 4.92% |
| 04 Oct 2023 | 123.00 | 125.50 | 125.50 | 123.00 | 12000 | -4.54% |
| 03 Oct 2023 | 128.85 | 123.00 | 128.85 | 123.00 | 12000 | 4.93% |
| 29 Sep 2023 | 122.80 | 116.00 | 122.80 | 116.00 | 21000 | 4.96% |
| 28 Sep 2023 | 117.00 | 118.00 | 118.00 | 116.90 | 12000 | -4.88% |
| 27 Sep 2023 | 123.00 | 122.00 | 123.00 | 122.00 | 9000 | -4.13% |
| 26 Sep 2023 | 128.30 | 129.00 | 129.00 | 128.30 | 15000 | -4.96% |
| 22 Sep 2023 | 135.00 | 134.00 | 135.00 | 134.00 | 6000 | 2.20% |
| 20 Sep 2023 | 132.10 | 132.05 | 132.10 | 131.00 | 9000 | -3.93% |
| 14 Sep 2023 | 137.50 | 127.00 | 137.50 | 127.00 | 30000 | 4.96% |
| 13 Sep 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 12000 | -4.93% |
| 12 Sep 2023 | 137.80 | 137.85 | 144.95 | 137.80 | 18000 | -4.97% |
| 11 Sep 2023 | 145.00 | 142.00 | 150.00 | 142.00 | 27000 | -2.95% |
| 08 Sep 2023 | 149.40 | 150.50 | 150.50 | 148.00 | 15000 | -4.05% |
| 06 Sep 2023 | 155.70 | 157.00 | 157.00 | 154.15 | 18000 | -4.04% |
| 05 Sep 2023 | 162.25 | 162.25 | 162.25 | 162.25 | 3000 | -4.56% |
| 04 Sep 2023 | 170.00 | 173.00 | 173.00 | 170.00 | 6000 | 3.03% |
| 31 Aug 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 3000 | 1.23% |
| 30 Aug 2023 | 163.00 | 163.80 | 163.80 | 163.00 | 6000 | 4.49% |
| 29 Aug 2023 | 156.00 | 155.50 | 156.00 | 155.50 | 6000 | -3.70% |
| 28 Aug 2023 | 162.00 | 149.20 | 162.00 | 149.20 | 9000 | 3.18% |
| 24 Aug 2023 | 157.00 | 150.00 | 157.00 | 150.00 | 15000 | 4.67% |
| 23 Aug 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 3000 | -3.29% |
| 22 Aug 2023 | 155.10 | 169.65 | 169.65 | 155.05 | 15000 | -4.93% |
| 21 Aug 2023 | 163.15 | 164.75 | 164.75 | 163.00 | 15000 | -4.59% |
| 17 Aug 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 3000 | -0.29% |
| 16 Aug 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 3000 | -1.44% |
| 14 Aug 2023 | 174.00 | 174.55 | 174.55 | 165.90 | 18000 | -0.32% |
| 10 Aug 2023 | 174.55 | 174.40 | 174.60 | 170.00 | 42000 | 4.96% |
| 09 Aug 2023 | 166.30 | 164.00 | 166.30 | 164.00 | 9000 | 4.99% |
| 08 Aug 2023 | 158.40 | 157.90 | 158.40 | 157.90 | 15000 | -4.69% |
| 07 Aug 2023 | 166.20 | 166.20 | 166.20 | 166.20 | 3000 | -5.00% |
| 04 Aug 2023 | 174.95 | 174.95 | 174.95 | 174.95 | 27000 | 4.98% |
| 03 Aug 2023 | 166.65 | 166.65 | 166.65 | 165.80 | 21000 | 4.98% |
| 02 Aug 2023 | 158.75 | 158.75 | 158.75 | 158.75 | 30000 | 4.99% |
| 31 Jul 2023 | 151.20 | 151.00 | 151.20 | 151.00 | 12000 | 5.00% |
| 28 Jul 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 3000 | 2.86% |
| 27 Jul 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 9000 | 2.23% |
| 26 Jul 2023 | 136.95 | 130.45 | 136.95 | 130.00 | 33000 | 4.98% |
| 25 Jul 2023 | 130.45 | 131.10 | 132.05 | 130.45 | 21000 | -4.78% |
| 24 Jul 2023 | 137.00 | 138.05 | 138.05 | 137.00 | 6000 | -2.14% |
| 20 Jul 2023 | 140.00 | 142.00 | 142.00 | 140.00 | 6000 | 0.86% |
| 19 Jul 2023 | 138.80 | 130.30 | 139.00 | 130.30 | 12000 | 2.81% |
| 18 Jul 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 3000 | -4.93% |
| 17 Jul 2023 | 142.00 | 135.00 | 142.25 | 135.00 | 24000 | 4.80% |
| 14 Jul 2023 | 135.50 | 139.00 | 139.00 | 135.00 | 15000 | -3.90% |
| 13 Jul 2023 | 141.00 | 134.00 | 141.10 | 129.00 | 60000 | 4.91% |
| 12 Jul 2023 | 134.40 | 139.05 | 139.05 | 134.05 | 66000 | 1.47% |
| 11 Jul 2023 | 132.45 | 132.65 | 132.65 | 125.00 | 45000 | 4.83% |
| 10 Jul 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 24000 | 4.99% |
| 07 Jul 2023 | 120.35 | 119.20 | 120.35 | 119.20 | 18000 | 4.97% |
| 06 Jul 2023 | 114.65 | 113.50 | 114.65 | 112.70 | 30000 | 4.99% |
| 05 Jul 2023 | 109.20 | 109.40 | 109.45 | 105.00 | 33000 | 4.75% |
| 04 Jul 2023 | 104.25 | 104.00 | 106.00 | 103.00 | 21000 | -0.48% |
| 03 Jul 2023 | 104.75 | 106.00 | 106.00 | 104.50 | 12000 | -1.50% |
| 28 Jun 2023 | 106.35 | 115.60 | 115.60 | 105.55 | 27000 | -3.54% |
| 27 Jun 2023 | 110.25 | 109.70 | 110.25 | 109.70 | 9000 | 5.00% |
| 26 Jun 2023 | 105.00 | 101.65 | 106.40 | 101.00 | 27000 | 3.30% |
| 23 Jun 2023 | 101.65 | 104.50 | 104.50 | 101.65 | 27000 | -5.00% |
| 22 Jun 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 3000 | 2.79% |
| 21 Jun 2023 | 104.10 | 108.00 | 108.00 | 104.00 | 15000 | -3.61% |
| 20 Jun 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 6000 | 0.05% |
| 19 Jun 2023 | 107.95 | 106.90 | 107.95 | 106.90 | 36000 | 4.96% |
| 16 Jun 2023 | 102.85 | 105.00 | 105.00 | 102.35 | 18000 | -2.05% |
| 15 Jun 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 3000 | 0.00% |
| 14 Jun 2023 | 105.00 | 101.70 | 108.55 | 101.70 | 33000 | -1.87% |
| 13 Jun 2023 | 107.00 | 107.05 | 107.05 | 106.20 | 27000 | -4.25% |
| 12 Jun 2023 | 111.75 | 118.00 | 123.40 | 111.75 | 57000 | -4.97% |
| 09 Jun 2023 | 117.60 | 118.05 | 119.50 | 117.20 | 18000 | -2.57% |
| 08 Jun 2023 | 120.70 | 124.00 | 124.00 | 116.10 | 48000 | -0.78% |
| 07 Jun 2023 | 121.65 | 121.65 | 121.65 | 121.60 | 15000 | 4.96% |
| 06 Jun 2023 | 115.90 | 115.90 | 115.90 | 114.80 | 18000 | 4.98% |
| 05 Jun 2023 | 110.40 | 109.00 | 110.40 | 109.00 | 27000 | 4.99% |
| 02 Jun 2023 | 105.15 | 106.40 | 106.45 | 103.00 | 48000 | 3.70% |
| 01 Jun 2023 | 101.40 | 95.10 | 104.75 | 95.10 | 78000 | 1.60% |
| 31 May 2023 | 99.80 | 90.30 | 99.80 | 90.30 | 39000 | 5.00% |
| 30 May 2023 | 95.05 | 95.00 | 95.05 | 95.00 | 27000 | -4.95% |
| 29 May 2023 | 100.00 | 98.25 | 100.00 | 98.25 | 15000 | -3.29% |
| 26 May 2023 | 103.40 | 108.80 | 108.80 | 103.40 | 18000 | -5.01% |
| 25 May 2023 | 108.85 | 101.00 | 109.00 | 101.00 | 45000 | 9.78% |
| 24 May 2023 | 99.15 | 95.75 | 100.00 | 95.75 | 12000 | 3.77% |
| 23 May 2023 | 95.55 | 90.00 | 96.00 | 90.00 | 30000 | 5.00% |
| 22 May 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 3000 | -1.89% |
| 19 May 2023 | 92.75 | 98.00 | 99.00 | 89.90 | 42000 | -5.36% |
| 18 May 2023 | 98.00 | 99.00 | 99.00 | 96.00 | 24000 | 0.98% |
| 17 May 2023 | 97.05 | 92.15 | 98.00 | 92.15 | 24000 | -2.27% |
| 16 May 2023 | 99.30 | 102.00 | 102.00 | 93.35 | 48000 | 6.37% |
| 15 May 2023 | 93.35 | 85.00 | 93.35 | 85.00 | 54000 | 9.95% |
| 12 May 2023 | 84.90 | 85.00 | 85.00 | 84.00 | 18000 | -0.12% |
| 11 May 2023 | 85.00 | 84.00 | 86.95 | 84.00 | 27000 | 2.41% |
| 10 May 2023 | 83.00 | 78.20 | 83.90 | 78.20 | 39000 | 3.11% |
| 09 May 2023 | 80.50 | 79.90 | 84.00 | 79.90 | 54000 | 2.42% |
| 08 May 2023 | 78.60 | 78.00 | 80.00 | 78.00 | 30000 | 4.73% |
| 05 May 2023 | 75.05 | 71.60 | 77.80 | 70.20 | 66000 | 3.80% |
| 04 May 2023 | 72.30 | 72.00 | 75.00 | 71.30 | 42000 | -2.89% |
| 03 May 2023 | 74.45 | 80.00 | 80.00 | 72.10 | 108000 | -6.70% |
| 02 May 2023 | 79.80 | 76.65 | 79.80 | 76.65 | 39000 | 4.79% |
| 28 Apr 2023 | 76.15 | 78.00 | 79.95 | 75.10 | 36000 | -3.61% |
| 27 Apr 2023 | 79.00 | 76.75 | 79.00 | 76.75 | 12000 | 3.81% |
| 26 Apr 2023 | 76.10 | 77.05 | 77.05 | 76.10 | 6000 | -2.00% |
| 25 Apr 2023 | 77.65 | 80.20 | 80.20 | 75.60 | 39000 | -3.36% |
| 24 Apr 2023 | 80.35 | 85.00 | 85.00 | 78.30 | 129000 | -7.64% |
| 21 Apr 2023 | 87.00 | 86.00 | 90.30 | 85.50 | 114000 | 5.45% |
| 20 Apr 2023 | 82.50 | 73.35 | 82.50 | 73.10 | 120000 | 10.00% |
| 19 Apr 2023 | 75.00 | 77.80 | 78.50 | 73.30 | 57000 | -3.54% |
| 18 Apr 2023 | 77.75 | 80.05 | 80.50 | 76.10 | 54000 | -4.37% |
| 17 Apr 2023 | 81.30 | 84.50 | 84.50 | 80.05 | 45000 | -4.52% |
| 13 Apr 2023 | 85.15 | 91.00 | 91.00 | 84.00 | 63000 | -6.33% |
| 12 Apr 2023 | 90.90 | 84.80 | 92.00 | 83.00 | 117000 | 3.65% |
| 11 Apr 2023 | 87.70 | 91.45 | 96.25 | 82.85 | 225000 | -0.68% |
| 10 Apr 2023 | 88.30 | 81.10 | 89.40 | 78.65 | 162000 | 13.42% |
| 06 Apr 2023 | 77.85 | 71.00 | 79.05 | 65.10 | 483000 | 18.13% |
| 05 Apr 2023 | 65.90 | 65.90 | 65.90 | 62.50 | 231000 | 19.93% |
| 03 Apr 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 27000 | 4.97% |
| 31 Mar 2023 | 52.35 | 49.90 | 52.35 | 49.90 | 183000 | 4.91% |
| 29 Mar 2023 | 49.90 | 46.00 | 50.10 | 45.40 | 195000 | 4.50% |
| 28 Mar 2023 | 47.75 | 48.30 | 49.10 | 47.75 | 168000 | -4.98% |
| 27 Mar 2023 | 50.25 | 53.95 | 53.95 | 50.25 | 135000 | -5.01% |
| 24 Mar 2023 | 52.90 | 55.65 | 57.00 | 52.90 | 171000 | -4.94% |
| 23 Mar 2023 | 55.65 | 55.65 | 55.65 | 55.45 | 147000 | 5.00% |
| 22 Mar 2023 | 53.00 | 49.30 | 53.00 | 48.00 | 279000 | 4.95% |
| 21 Mar 2023 | 50.50 | 49.95 | 51.70 | 49.10 | 318000 | 0.20% |
