NUVAMA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 7169.00 | 7330.00 | 7350.00 | 7050.00 | 228356 | -1.81% |
| 18 Dec 2025 | 7301.50 | 7250.00 | 7498.00 | 7232.50 | 333491 | 1.82% |
| 17 Dec 2025 | 7171.00 | 7190.00 | 7284.00 | 7143.00 | 40530 | -0.26% |
| 16 Dec 2025 | 7190.00 | 7284.00 | 7302.00 | 7165.00 | 51471 | -1.15% |
| 15 Dec 2025 | 7274.00 | 7349.00 | 7349.00 | 7242.50 | 33266 | -1.06% |
| 12 Dec 2025 | 7352.00 | 7286.00 | 7374.00 | 7244.00 | 72775 | 1.68% |
| 11 Dec 2025 | 7230.50 | 7059.00 | 7309.50 | 7025.00 | 138476 | 3.10% |
| 10 Dec 2025 | 7013.00 | 7114.00 | 7120.00 | 6974.50 | 68393 | -0.86% |
| 09 Dec 2025 | 7074.00 | 7102.50 | 7122.00 | 6972.50 | 74782 | -0.74% |
| 08 Dec 2025 | 7127.00 | 7168.50 | 7298.00 | 7098.00 | 151668 | -0.63% |
| 05 Dec 2025 | 7172.50 | 7099.00 | 7215.00 | 7001.50 | 66557 | 1.33% |
| 04 Dec 2025 | 7078.50 | 7118.00 | 7139.00 | 7038.00 | 40602 | 0.01% |
| 03 Dec 2025 | 7077.50 | 7231.00 | 7274.50 | 7051.00 | 70340 | -2.63% |
| 02 Dec 2025 | 7269.00 | 7488.00 | 7488.00 | 7231.50 | 54399 | -2.47% |
| 01 Dec 2025 | 7453.00 | 7465.00 | 7598.50 | 7418.50 | 115661 | -0.13% |
| 28 Nov 2025 | 7462.50 | 7380.00 | 7574.50 | 7251.00 | 218089 | 1.06% |
| 27 Nov 2025 | 7384.50 | 7315.00 | 7399.50 | 7275.00 | 97935 | 0.98% |
| 26 Nov 2025 | 7313.00 | 6990.00 | 7349.50 | 6972.50 | 253697 | 4.88% |
| 25 Nov 2025 | 6972.50 | 7053.00 | 7100.00 | 6925.00 | 51008 | -1.14% |
| 24 Nov 2025 | 7053.00 | 7215.50 | 7280.00 | 7005.00 | 127833 | -2.71% |
| 21 Nov 2025 | 7249.50 | 7344.00 | 7360.00 | 7225.50 | 71831 | -1.18% |
| 20 Nov 2025 | 7336.00 | 7330.00 | 7384.00 | 7301.50 | 45178 | -0.11% |
| 19 Nov 2025 | 7344.00 | 7301.00 | 7395.00 | 7249.50 | 61291 | 0.33% |
| 18 Nov 2025 | 7319.50 | 7375.00 | 7405.50 | 7232.00 | 83604 | -0.62% |
| 17 Nov 2025 | 7365.50 | 7349.00 | 7409.50 | 7301.00 | 149783 | 0.35% |
| 14 Nov 2025 | 7339.50 | 7409.00 | 7417.00 | 7285.50 | 74551 | -0.45% |
| 13 Nov 2025 | 7372.50 | 7351.50 | 7530.00 | 7333.00 | 136906 | 0.29% |
| 12 Nov 2025 | 7351.50 | 7379.50 | 7431.50 | 7280.50 | 92965 | 0.07% |
| 11 Nov 2025 | 7346.50 | 7410.00 | 7448.50 | 7251.00 | 93670 | -1.63% |
| 10 Nov 2025 | 7468.50 | 7335.00 | 7573.50 | 7276.50 | 178725 | 2.31% |
| 07 Nov 2025 | 7300.00 | 7310.50 | 7396.00 | 7064.50 | 197526 | -0.11% |
| 06 Nov 2025 | 7308.00 | 7100.00 | 7440.00 | 7100.00 | 397795 | 2.24% |
| 04 Nov 2025 | 7148.00 | 7170.00 | 7326.00 | 7107.50 | 167916 | 0.21% |
| 03 Nov 2025 | 7133.00 | 7124.00 | 7198.00 | 7050.00 | 79275 | 0.58% |
| 31 Oct 2025 | 7092.00 | 7247.00 | 7399.00 | 6999.00 | 142339 | -1.87% |
| 30 Oct 2025 | 7227.00 | 7411.00 | 7411.00 | 7150.00 | 101601 | -1.77% |
| 29 Oct 2025 | 7357.50 | 7170.00 | 7419.00 | 6760.50 | 605148 | -1.14% |
| 28 Oct 2025 | 7442.50 | 7422.00 | 7481.50 | 7377.50 | 78760 | 0.30% |
| 27 Oct 2025 | 7420.50 | 7176.00 | 7436.00 | 7164.00 | 139147 | 3.41% |
| 24 Oct 2025 | 7176.00 | 7210.00 | 7348.00 | 7161.50 | 84888 | -0.48% |
| 23 Oct 2025 | 7210.50 | 7265.00 | 7339.00 | 7181.50 | 127081 | -0.68% |
| 21 Oct 2025 | 7260.00 | 7019.50 | 7290.00 | 7000.00 | 90583 | 3.43% |
| 20 Oct 2025 | 7019.50 | 7059.00 | 7098.00 | 6910.50 | 83063 | -0.01% |
| 17 Oct 2025 | 7020.50 | 7219.00 | 7219.00 | 7001.00 | 84565 | -2.84% |
| 16 Oct 2025 | 7225.50 | 7220.00 | 7300.00 | 7200.00 | 51527 | 0.11% |
| 15 Oct 2025 | 7217.50 | 7143.50 | 7253.50 | 7085.00 | 102908 | 1.01% |
| 14 Oct 2025 | 7145.50 | 7184.00 | 7300.00 | 7125.00 | 83604 | -0.75% |
| 13 Oct 2025 | 7199.50 | 7210.00 | 7260.00 | 7124.50 | 130344 | -0.50% |
| 10 Oct 2025 | 7235.50 | 7143.50 | 7314.50 | 7117.50 | 144871 | 1.52% |
| 09 Oct 2025 | 7127.00 | 7010.00 | 7142.00 | 6969.50 | 90905 | 1.68% |
| 08 Oct 2025 | 7009.50 | 6950.00 | 7065.00 | 6914.00 | 110832 | 0.72% |
| 07 Oct 2025 | 6959.50 | 6928.50 | 7035.00 | 6904.00 | 153443 | 0.45% |
| 06 Oct 2025 | 6928.00 | 6800.00 | 6944.00 | 6695.50 | 179767 | 2.57% |
| 03 Oct 2025 | 6754.50 | 6528.00 | 6799.00 | 6521.00 | 577681 | 4.09% |
| 01 Oct 2025 | 6489.00 | 6305.00 | 6495.00 | 6275.00 | 134747 | 2.92% |
| 30 Sep 2025 | 6305.00 | 6287.00 | 6343.00 | 6247.50 | 122556 | 0.29% |
| 29 Sep 2025 | 6287.00 | 6174.00 | 6299.00 | 6110.00 | 140901 | 2.81% |
| 26 Sep 2025 | 6115.00 | 6080.00 | 6237.50 | 5998.00 | 214455 | 1.37% |
| 25 Sep 2025 | 6032.50 | 6146.00 | 6174.50 | 6018.00 | 106451 | -2.32% |
| 24 Sep 2025 | 6176.00 | 6222.00 | 6230.00 | 6125.00 | 86362 | -0.75% |
| 23 Sep 2025 | 6222.50 | 6300.00 | 6303.00 | 6155.00 | 113215 | -0.92% |
| 22 Sep 2025 | 6280.50 | 6435.00 | 6444.00 | 6250.00 | 143152 | -1.96% |
| 19 Sep 2025 | 6406.00 | 6429.50 | 6458.00 | 6392.50 | 102379 | 0.03% |
| 18 Sep 2025 | 6404.00 | 6387.00 | 6502.50 | 6324.00 | 120719 | 0.61% |
| 17 Sep 2025 | 6365.00 | 6380.00 | 6397.50 | 6302.00 | 152306 | -0.21% |
| 16 Sep 2025 | 6378.50 | 6411.00 | 6450.00 | 6345.00 | 94177 | -0.48% |
| 15 Sep 2025 | 6409.50 | 6443.00 | 6528.00 | 6338.50 | 109857 | -0.53% |
| 12 Sep 2025 | 6443.50 | 6186.50 | 6520.00 | 6159.00 | 355864 | 4.44% |
| 11 Sep 2025 | 6169.50 | 6410.00 | 6434.00 | 6155.00 | 184611 | -3.27% |
| 10 Sep 2025 | 6378.00 | 6430.00 | 6495.00 | 6357.50 | 91742 | 0.08% |
| 09 Sep 2025 | 6373.00 | 6451.50 | 6481.00 | 6346.00 | 83920 | -0.87% |
| 08 Sep 2025 | 6429.00 | 6525.00 | 6542.00 | 6420.00 | 58511 | -1.24% |
| 05 Sep 2025 | 6509.50 | 6459.00 | 6635.00 | 6415.00 | 117664 | 0.91% |
| 04 Sep 2025 | 6450.50 | 6621.50 | 6629.50 | 6440.00 | 115449 | -1.22% |
| 03 Sep 2025 | 6530.00 | 6480.00 | 6600.00 | 6453.50 | 114652 | 1.26% |
| 02 Sep 2025 | 6448.50 | 6463.00 | 6516.50 | 6403.00 | 96893 | -0.02% |
| 01 Sep 2025 | 6449.50 | 6357.50 | 6487.00 | 6313.50 | 101828 | 1.03% |
| 29 Aug 2025 | 6384.00 | 6576.00 | 6615.00 | 6371.50 | 129800 | -2.52% |
| 28 Aug 2025 | 6549.00 | 6715.00 | 6725.50 | 6526.00 | 106223 | -2.67% |
| 26 Aug 2025 | 6728.50 | 6845.00 | 6860.00 | 6670.00 | 98274 | -1.88% |
| 25 Aug 2025 | 6857.50 | 7011.00 | 7018.00 | 6835.50 | 82154 | -1.76% |
| 22 Aug 2025 | 6980.50 | 6929.00 | 7049.50 | 6904.00 | 88659 | 1.03% |
| 21 Aug 2025 | 6909.50 | 6880.00 | 7148.50 | 6820.50 | 431228 | 0.80% |
| 20 Aug 2025 | 6854.50 | 6829.00 | 6877.50 | 6670.00 | 160944 | 0.96% |
| 19 Aug 2025 | 6789.50 | 6926.00 | 6927.00 | 6701.50 | 151304 | -1.33% |
| 18 Aug 2025 | 6881.00 | 7070.00 | 7070.00 | 6776.50 | 165079 | -1.12% |
| 14 Aug 2025 | 6959.00 | 6980.00 | 7143.50 | 6773.50 | 321466 | 0.42% |
| 13 Aug 2025 | 6930.00 | 6929.00 | 7000.00 | 6720.00 | 133141 | 1.12% |
| 12 Aug 2025 | 6853.00 | 6845.50 | 6967.00 | 6806.50 | 85228 | 0.20% |
| 11 Aug 2025 | 6839.00 | 6848.00 | 6885.00 | 6771.50 | 73654 | 1.02% |
| 08 Aug 2025 | 6770.00 | 6965.00 | 6989.00 | 6743.00 | 71723 | -2.54% |
| 07 Aug 2025 | 6946.50 | 6931.50 | 7072.50 | 6845.00 | 107412 | -0.21% |
| 06 Aug 2025 | 6961.00 | 7000.00 | 7025.00 | 6850.00 | 100383 | -0.46% |
| 05 Aug 2025 | 6993.00 | 6939.50 | 7178.00 | 6895.00 | 200401 | 1.65% |
| 04 Aug 2025 | 6879.50 | 6904.50 | 6936.00 | 6758.00 | 128994 | -0.53% |
| 01 Aug 2025 | 6916.50 | 7220.00 | 7239.50 | 6900.00 | 167414 | -4.46% |
| 31 Jul 2025 | 7239.50 | 7375.00 | 7381.00 | 7139.50 | 177868 | -2.33% |
| 30 Jul 2025 | 7412.50 | 7271.00 | 7440.00 | 7200.50 | 84624 | 2.81% |
| 29 Jul 2025 | 7210.00 | 7278.00 | 7310.50 | 7136.00 | 73577 | -0.34% |
| 28 Jul 2025 | 7234.50 | 7272.00 | 7489.00 | 7205.00 | 102128 | -1.52% |
| 25 Jul 2025 | 7346.50 | 7730.50 | 7738.00 | 7316.00 | 162152 | -5.42% |
| 24 Jul 2025 | 7767.50 | 7850.00 | 7850.00 | 7680.00 | 84895 | 0.43% |
| 23 Jul 2025 | 7734.50 | 7810.00 | 7810.00 | 7635.00 | 68485 | -0.58% |
| 22 Jul 2025 | 7779.50 | 7777.00 | 7886.00 | 7701.50 | 171844 | 1.98% |
| 21 Jul 2025 | 7628.50 | 7740.00 | 7770.50 | 7486.50 | 101694 | -1.29% |
| 18 Jul 2025 | 7728.50 | 7870.00 | 7870.00 | 7690.00 | 84241 | -1.15% |
| 17 Jul 2025 | 7818.50 | 7538.00 | 7895.00 | 7530.50 | 439503 | 4.19% |
| 16 Jul 2025 | 7504.00 | 7529.00 | 7715.00 | 7405.50 | 150789 | -0.37% |
| 15 Jul 2025 | 7531.50 | 7455.00 | 7575.00 | 7360.00 | 100311 | 1.52% |
| 14 Jul 2025 | 7418.50 | 7422.50 | 7505.50 | 7363.00 | 146841 | 1.37% |
| 11 Jul 2025 | 7318.00 | 7372.50 | 7436.50 | 7300.50 | 69629 | -0.74% |
| 10 Jul 2025 | 7372.50 | 7373.50 | 7543.50 | 7331.00 | 160790 | 0.85% |
| 09 Jul 2025 | 7310.00 | 7466.50 | 7530.00 | 7281.00 | 120867 | -2.10% |
| 08 Jul 2025 | 7467.00 | 7544.50 | 7650.00 | 7362.00 | 273698 | -0.41% |
| 07 Jul 2025 | 7498.00 | 7251.00 | 7580.00 | 7135.50 | 618417 | 3.26% |
| 04 Jul 2025 | 7261.00 | 7940.00 | 7940.00 | 7205.00 | 818965 | -11.19% |
| 03 Jul 2025 | 8175.50 | 8100.00 | 8384.00 | 7935.00 | 173553 | 1.31% |
| 02 Jul 2025 | 8070.00 | 8150.00 | 8454.00 | 8032.50 | 135591 | -2.31% |
| 01 Jul 2025 | 8261.00 | 8200.00 | 8299.00 | 8062.00 | 115614 | 0.36% |
| 30 Jun 2025 | 8231.00 | 8376.50 | 8508.50 | 8176.00 | 160117 | -0.68% |
| 27 Jun 2025 | 8287.50 | 7901.00 | 8508.00 | 7825.00 | 280355 | 4.89% |
| 26 Jun 2025 | 7901.00 | 7500.00 | 7945.00 | 7488.00 | 357732 | 5.28% |
| 25 Jun 2025 | 7504.50 | 7190.00 | 7535.00 | 7169.50 | 138421 | 4.97% |
| 24 Jun 2025 | 7149.50 | 7085.50 | 7194.00 | 7034.50 | 65229 | 1.26% |
| 23 Jun 2025 | 7060.50 | 6870.00 | 7099.00 | 6805.50 | 67632 | 2.59% |
| 20 Jun 2025 | 6882.50 | 6966.00 | 7098.00 | 6828.00 | 159706 | -1.20% |
| 19 Jun 2025 | 6966.00 | 7310.00 | 7324.50 | 6938.00 | 96365 | -4.21% |
| 18 Jun 2025 | 7272.00 | 7395.00 | 7437.50 | 7249.00 | 54857 | -1.66% |
| 17 Jun 2025 | 7395.00 | 7062.00 | 7420.00 | 7011.00 | 226284 | 4.72% |
| 16 Jun 2025 | 7062.00 | 7113.00 | 7139.50 | 6980.00 | 79909 | -0.37% |
| 13 Jun 2025 | 7088.00 | 7099.00 | 7168.00 | 6968.00 | 104357 | -2.08% |
| 12 Jun 2025 | 7238.50 | 7414.00 | 7425.00 | 7213.50 | 66636 | -2.37% |
| 11 Jun 2025 | 7414.50 | 7660.00 | 7688.50 | 7314.50 | 145322 | -1.87% |
| 10 Jun 2025 | 7556.00 | 7615.50 | 7750.00 | 7452.00 | 86515 | -0.57% |
| 09 Jun 2025 | 7599.00 | 7401.50 | 7800.00 | 7377.50 | 207904 | 3.17% |
| 06 Jun 2025 | 7365.50 | 7282.00 | 7378.00 | 7200.00 | 113027 | 2.11% |
| 05 Jun 2025 | 7213.50 | 7381.00 | 7381.00 | 7180.50 | 87160 | -1.49% |
| 04 Jun 2025 | 7322.50 | 7300.00 | 7378.00 | 7161.50 | 70370 | 1.03% |
| 03 Jun 2025 | 7248.00 | 7320.00 | 7415.00 | 7190.50 | 150645 | -1.13% |
| 02 Jun 2025 | 7331.00 | 7244.50 | 7349.00 | 7120.00 | 196819 | 1.90% |
| 30 May 2025 | 7194.50 | 6972.50 | 7310.00 | 6959.50 | 422174 | 3.38% |
| 29 May 2025 | 6959.50 | 7000.00 | 7144.00 | 6920.00 | 166040 | 0.52% |
| 28 May 2025 | 6923.50 | 6965.00 | 6993.50 | 6904.00 | 30716 | -0.06% |
| 27 May 2025 | 6927.50 | 6886.00 | 6975.00 | 6856.00 | 58395 | 0.60% |
| 26 May 2025 | 6886.00 | 6830.00 | 6970.00 | 6784.50 | 56263 | 1.18% |
| 23 May 2025 | 6806.00 | 6830.00 | 6875.00 | 6708.00 | 46715 | 0.06% |
| 22 May 2025 | 6802.00 | 6886.00 | 6971.00 | 6662.00 | 62162 | -1.35% |
| 21 May 2025 | 6895.00 | 6821.00 | 6910.00 | 6736.00 | 36505 | 1.14% |
| 20 May 2025 | 6817.50 | 6894.50 | 6940.00 | 6778.00 | 152777 | -0.01% |
| 19 May 2025 | 6818.00 | 6707.00 | 6840.00 | 6435.50 | 96889 | 1.65% |
| 16 May 2025 | 6707.00 | 6730.50 | 6763.00 | 6651.50 | 31820 | -0.35% |
| 15 May 2025 | 6730.50 | 6747.00 | 6799.00 | 6650.00 | 43824 | -0.26% |
| 14 May 2025 | 6748.00 | 6327.50 | 6800.00 | 6271.00 | 245227 | 7.70% |
| 13 May 2025 | 6265.50 | 6120.00 | 6353.50 | 6056.00 | 55542 | 2.95% |
| 12 May 2025 | 6086.00 | 6048.00 | 6150.00 | 6002.00 | 57056 | 2.58% |
| 09 May 2025 | 5933.00 | 5756.00 | 6039.50 | 5723.00 | 64817 | 1.00% |
| 08 May 2025 | 5874.00 | 5991.50 | 6061.00 | 5846.00 | 48028 | -1.48% |
| 07 May 2025 | 5962.00 | 5706.00 | 5992.00 | 5670.00 | 61276 | 4.08% |
| 06 May 2025 | 5728.50 | 5914.50 | 5977.50 | 5700.00 | 47059 | -2.78% |
| 05 May 2025 | 5892.50 | 5912.00 | 5949.50 | 5651.00 | 122550 | -2.70% |
| 02 May 2025 | 6056.00 | 6023.50 | 6189.50 | 5995.00 | 38019 | -0.63% |
| 30 Apr 2025 | 6094.50 | 6122.50 | 6229.00 | 5977.50 | 72426 | -1.95% |
| 29 Apr 2025 | 6215.50 | 6242.00 | 6289.50 | 6175.00 | 57932 | -0.65% |
| 28 Apr 2025 | 6256.00 | 6268.00 | 6421.00 | 6210.00 | 64851 | -0.19% |
| 25 Apr 2025 | 6268.00 | 6130.50 | 6350.50 | 6112.00 | 321796 | 2.28% |
| 24 Apr 2025 | 6128.50 | 6170.50 | 6186.00 | 6103.50 | 30903 | -0.68% |
| 23 Apr 2025 | 6170.50 | 6160.00 | 6189.00 | 6000.00 | 49329 | 1.41% |
| 22 Apr 2025 | 6085.00 | 6060.00 | 6212.00 | 5958.50 | 67991 | 0.95% |
| 21 Apr 2025 | 6028.00 | 5999.00 | 6130.00 | 5851.00 | 66804 | 1.04% |
| 17 Apr 2025 | 5966.00 | 5892.00 | 6000.00 | 5851.00 | 43108 | 1.49% |
| 16 Apr 2025 | 5878.50 | 5757.50 | 6032.50 | 5685.00 | 143797 | 3.03% |
| 15 Apr 2025 | 5705.50 | 5709.00 | 5810.00 | 5640.50 | 50155 | 3.47% |
| 11 Apr 2025 | 5514.20 | 5566.45 | 5668.00 | 5373.60 | 73751 | 2.40% |
| 09 Apr 2025 | 5384.80 | 5400.00 | 5435.90 | 5269.25 | 34848 | -0.04% |
| 08 Apr 2025 | 5386.95 | 5550.00 | 5599.90 | 5344.80 | 58075 | 1.08% |
| 07 Apr 2025 | 5329.55 | 4735.45 | 5461.50 | 4735.45 | 212908 | -5.75% |
| 04 Apr 2025 | 5654.90 | 6016.45 | 6018.20 | 5585.00 | 97874 | -6.12% |
| 03 Apr 2025 | 6023.65 | 5709.25 | 6059.90 | 5703.60 | 64371 | 4.59% |
| 02 Apr 2025 | 5759.25 | 5906.00 | 6024.90 | 5715.40 | 107544 | -2.75% |
| 01 Apr 2025 | 5922.35 | 6095.05 | 6148.30 | 5888.95 | 95764 | -2.52% |
| 28 Mar 2025 | 6075.70 | 6106.90 | 6183.95 | 6053.75 | 91466 | 0.06% |
| 27 Mar 2025 | 6071.90 | 6122.35 | 6186.95 | 5975.20 | 187444 | -1.37% |
| 26 Mar 2025 | 6156.40 | 6200.00 | 6333.40 | 6093.30 | 66392 | -0.52% |
| 25 Mar 2025 | 6188.85 | 6260.00 | 6312.80 | 6118.70 | 75309 | -0.92% |
| 24 Mar 2025 | 6246.55 | 6353.35 | 6364.80 | 6232.55 | 85844 | -1.54% |
| 21 Mar 2025 | 6344.55 | 6000.00 | 6399.00 | 5990.55 | 475652 | 5.83% |
| 20 Mar 2025 | 5995.25 | 5650.00 | 6049.95 | 5629.25 | 190014 | 6.43% |
| 19 Mar 2025 | 5632.85 | 5502.00 | 5721.55 | 5502.00 | 188820 | 2.75% |
| 18 Mar 2025 | 5481.85 | 5336.00 | 5518.50 | 5310.00 | 246721 | 2.43% |
| 17 Mar 2025 | 5351.80 | 5057.20 | 5444.85 | 5055.90 | 156400 | 5.89% |
| 13 Mar 2025 | 5054.20 | 5191.80 | 5197.00 | 5025.00 | 94115 | -2.42% |
| 12 Mar 2025 | 5179.30 | 5149.90 | 5300.45 | 5147.35 | 102641 | 0.93% |
| 11 Mar 2025 | 5131.40 | 5469.90 | 5469.90 | 5105.00 | 149790 | -7.20% |
| 10 Mar 2025 | 5529.65 | 5479.00 | 5718.00 | 5459.00 | 129558 | 1.22% |
| 07 Mar 2025 | 5462.80 | 5482.85 | 5556.55 | 5400.00 | 74463 | -0.37% |
| 06 Mar 2025 | 5482.85 | 5375.00 | 5539.85 | 5355.15 | 102125 | 2.39% |
| 05 Mar 2025 | 5354.75 | 5215.55 | 5390.90 | 5158.25 | 66526 | 3.64% |
| 04 Mar 2025 | 5166.70 | 4900.00 | 5242.50 | 4900.00 | 75328 | 1.41% |
| 03 Mar 2025 | 5094.65 | 5455.15 | 5484.00 | 5011.05 | 105183 | -5.66% |
| 28 Feb 2025 | 5400.50 | 5318.05 | 5486.85 | 5150.50 | 152717 | 0.64% |
| 27 Feb 2025 | 5366.25 | 5524.20 | 5649.00 | 5261.10 | 98083 | -3.79% |
| 25 Feb 2025 | 5577.75 | 5420.00 | 5615.00 | 5403.80 | 52299 | 2.68% |
| 24 Feb 2025 | 5432.30 | 5574.90 | 5580.00 | 5388.25 | 128882 | -3.27% |
| 21 Feb 2025 | 5615.85 | 5629.05 | 5739.80 | 5511.05 | 42142 | -0.59% |
| 20 Feb 2025 | 5649.05 | 5433.10 | 5690.00 | 5405.00 | 55021 | 2.93% |
| 19 Feb 2025 | 5488.30 | 5258.00 | 5537.90 | 5200.00 | 75632 | 4.04% |
| 18 Feb 2025 | 5275.30 | 5359.00 | 5378.15 | 5188.20 | 80128 | -0.57% |
| 17 Feb 2025 | 5305.35 | 5287.75 | 5350.80 | 5113.35 | 82718 | 0.33% |
| 14 Feb 2025 | 5287.75 | 5525.00 | 5575.00 | 5210.05 | 60302 | -3.90% |
| 13 Feb 2025 | 5502.40 | 5473.55 | 5611.50 | 5425.25 | 62071 | 1.64% |
| 12 Feb 2025 | 5413.70 | 5470.05 | 5479.30 | 5242.55 | 78387 | -1.12% |
| 11 Feb 2025 | 5475.05 | 5649.95 | 5649.95 | 5423.00 | 63001 | -2.95% |
| 10 Feb 2025 | 5641.75 | 5675.00 | 5675.00 | 5473.10 | 72257 | -0.76% |
| 07 Feb 2025 | 5685.20 | 5899.90 | 5899.90 | 5647.15 | 82079 | -3.73% |
| 06 Feb 2025 | 5905.75 | 5979.00 | 5990.00 | 5782.45 | 113102 | -1.53% |
| 05 Feb 2025 | 5997.75 | 5700.00 | 6050.00 | 5689.10 | 198227 | 5.32% |
| 04 Feb 2025 | 5695.00 | 5160.00 | 5838.55 | 5160.00 | 625882 | 11.48% |
| 03 Feb 2025 | 5108.65 | 5400.00 | 5400.00 | 5077.30 | 128643 | -6.26% |
| 01 Feb 2025 | 5449.90 | 5550.00 | 5622.50 | 5288.30 | 122432 | -2.60% |
| 31 Jan 2025 | 5595.25 | 5370.00 | 5643.75 | 5370.00 | 87340 | 4.60% |
| 30 Jan 2025 | 5349.10 | 5524.00 | 5566.95 | 5256.40 | 83172 | -2.99% |
| 29 Jan 2025 | 5514.20 | 5119.95 | 5548.00 | 5038.05 | 159583 | 6.28% |
| 28 Jan 2025 | 5188.35 | 5050.00 | 5295.00 | 4970.70 | 207221 | 1.33% |
| 27 Jan 2025 | 5120.00 | 5529.00 | 5529.00 | 5001.15 | 200612 | -8.55% |
| 24 Jan 2025 | 5598.95 | 5675.00 | 5770.00 | 5529.90 | 83851 | -1.15% |
| 23 Jan 2025 | 5663.85 | 5560.00 | 5749.00 | 5542.70 | 138906 | 2.19% |
| 22 Jan 2025 | 5542.55 | 5856.10 | 5895.05 | 5446.65 | 210539 | -4.95% |
| 21 Jan 2025 | 5831.20 | 6171.15 | 6216.00 | 5803.85 | 112278 | -5.55% |
| 20 Jan 2025 | 6173.90 | 6055.45 | 6259.95 | 6022.35 | 52922 | 1.96% |
| 17 Jan 2025 | 6055.45 | 6074.40 | 6160.00 | 5934.80 | 106410 | -0.31% |
| 16 Jan 2025 | 6074.40 | 6300.00 | 6398.30 | 6057.55 | 74696 | -1.98% |
| 15 Jan 2025 | 6197.40 | 6188.00 | 6418.00 | 6153.00 | 117440 | 0.57% |
| 14 Jan 2025 | 6162.55 | 6169.70 | 6275.00 | 6013.35 | 92434 | 0.90% |
| 13 Jan 2025 | 6107.70 | 6659.05 | 6729.00 | 6022.35 | 229616 | -8.22% |
| 10 Jan 2025 | 6654.65 | 6629.00 | 6747.95 | 6498.95 | 167537 | 0.53% |
| 09 Jan 2025 | 6619.50 | 6683.35 | 6723.95 | 6603.00 | 35783 | -0.75% |
| 08 Jan 2025 | 6669.85 | 6915.00 | 6915.00 | 6601.00 | 129432 | -3.23% |
| 07 Jan 2025 | 6892.75 | 6825.00 | 6913.00 | 6818.00 | 41798 | 1.30% |
| 06 Jan 2025 | 6804.45 | 7062.00 | 7090.35 | 6772.30 | 295840 | -2.96% |
| 03 Jan 2025 | 7012.00 | 7240.05 | 7300.00 | 6973.25 | 69585 | -2.92% |
| 02 Jan 2025 | 7222.85 | 7017.00 | 7274.00 | 6997.60 | 192394 | 3.34% |
| 01 Jan 2025 | 6989.65 | 6938.70 | 7083.85 | 6931.30 | 83528 | 0.94% |
| 31 Dec 2024 | 6924.35 | 6869.70 | 6944.00 | 6822.00 | 62852 | 0.78% |
| 30 Dec 2024 | 6870.70 | 6854.70 | 6894.40 | 6808.55 | 71951 | 0.42% |
| 27 Dec 2024 | 6841.70 | 6853.20 | 6884.00 | 6824.05 | 41401 | -0.11% |
| 26 Dec 2024 | 6849.50 | 6820.10 | 6904.40 | 6800.00 | 90908 | 0.04% |
| 24 Dec 2024 | 6846.45 | 6867.70 | 6890.00 | 6788.55 | 58363 | 0.21% |
| 23 Dec 2024 | 6831.85 | 6824.00 | 6895.00 | 6750.00 | 76057 | -0.28% |
| 20 Dec 2024 | 6850.70 | 6871.00 | 6939.00 | 6800.00 | 347837 | -0.30% |
| 19 Dec 2024 | 6871.00 | 6824.00 | 6924.40 | 6777.75 | 132974 | 0.02% |
| 18 Dec 2024 | 6869.95 | 6884.00 | 6959.45 | 6847.45 | 106030 | -0.23% |
| 17 Dec 2024 | 6885.70 | 6967.20 | 6998.00 | 6826.00 | 114061 | -1.17% |
| 16 Dec 2024 | 6967.20 | 6907.00 | 6993.00 | 6855.20 | 189825 | 0.89% |
| 13 Dec 2024 | 6905.60 | 6880.00 | 6953.30 | 6838.00 | 629128 | -0.57% |
| 12 Dec 2024 | 6945.40 | 7047.35 | 7125.25 | 6825.00 | 5395573 | -4.82% |
| 11 Dec 2024 | 7297.35 | 7418.00 | 7648.00 | 7261.85 | 241390 | -0.87% |
| 10 Dec 2024 | 7361.25 | 6960.00 | 7475.00 | 6940.05 | 325913 | 6.03% |
| 09 Dec 2024 | 6942.70 | 7020.00 | 7111.00 | 6907.00 | 64674 | -1.22% |
| 06 Dec 2024 | 7028.10 | 6869.95 | 7105.00 | 6800.10 | 78271 | 2.66% |
| 05 Dec 2024 | 6846.10 | 6767.85 | 7024.95 | 6692.00 | 120748 | 1.54% |
| 04 Dec 2024 | 6741.95 | 6738.00 | 6850.20 | 6709.55 | 81398 | 0.37% |
| 03 Dec 2024 | 6717.05 | 6707.95 | 6769.80 | 6656.85 | 51950 | 0.55% |
| 02 Dec 2024 | 6680.55 | 6590.15 | 6714.95 | 6558.00 | 59400 | 1.76% |
| 29 Nov 2024 | 6565.20 | 6642.00 | 6667.50 | 6476.00 | 73013 | -0.52% |
| 28 Nov 2024 | 6599.60 | 6645.00 | 6800.00 | 6562.55 | 34120 | -0.16% |
| 27 Nov 2024 | 6610.20 | 6573.00 | 6696.00 | 6490.00 | 56297 | 1.24% |
| 26 Nov 2024 | 6529.00 | 6584.45 | 6719.90 | 6505.00 | 46525 | -1.15% |
| 25 Nov 2024 | 6605.05 | 6570.00 | 6668.70 | 6480.00 | 169681 | 1.85% |
| 22 Nov 2024 | 6485.10 | 6499.95 | 6585.00 | 6459.85 | 42185 | 0.14% |
| 21 Nov 2024 | 6475.80 | 6430.00 | 6574.95 | 6350.00 | 101783 | -2.05% |
| 19 Nov 2024 | 6611.35 | 6618.95 | 6698.90 | 6538.25 | 38201 | 0.08% |
| 18 Nov 2024 | 6606.00 | 6739.90 | 6829.70 | 6511.00 | 77021 | -1.81% |
| 14 Nov 2024 | 6727.60 | 6380.65 | 6760.00 | 6370.00 | 139453 | 5.77% |
| 13 Nov 2024 | 6360.65 | 6575.00 | 6575.00 | 6273.05 | 150238 | -3.27% |
| 12 Nov 2024 | 6575.60 | 6815.05 | 6883.05 | 6540.00 | 76411 | -3.49% |
| 11 Nov 2024 | 6813.35 | 7000.00 | 7017.90 | 6770.00 | 78560 | -2.57% |
| 08 Nov 2024 | 6993.15 | 7393.95 | 7393.95 | 6899.50 | 99744 | -5.42% |
| 07 Nov 2024 | 7393.95 | 7355.00 | 7489.75 | 7241.05 | 96981 | 0.31% |
| 06 Nov 2024 | 7371.00 | 7099.80 | 7460.00 | 7046.45 | 174574 | 4.61% |
| 05 Nov 2024 | 7046.45 | 6996.75 | 7122.75 | 6890.00 | 86313 | 0.71% |
| 04 Nov 2024 | 6996.75 | 7151.95 | 7174.90 | 6932.50 | 114366 | -1.36% |
| 01 Nov 2024 | 7093.45 | 7050.00 | 7124.00 | 7020.00 | 33763 | 1.48% |
| 31 Oct 2024 | 6990.15 | 6740.00 | 7025.00 | 6680.00 | 116969 | 4.29% |
| 30 Oct 2024 | 6702.80 | 6611.65 | 6799.90 | 6611.00 | 96809 | 2.16% |
| 29 Oct 2024 | 6561.15 | 6590.00 | 6749.95 | 6522.10 | 128193 | 0.05% |
| 28 Oct 2024 | 6557.75 | 6850.00 | 6878.50 | 6520.00 | 212108 | -1.82% |
| 25 Oct 2024 | 6679.45 | 6918.85 | 6963.00 | 6481.95 | 190603 | -3.46% |
| 24 Oct 2024 | 6918.85 | 6899.95 | 6993.20 | 6706.80 | 126992 | 0.84% |
| 23 Oct 2024 | 6861.05 | 6694.00 | 6990.00 | 6557.05 | 175002 | 3.60% |
| 22 Oct 2024 | 6622.55 | 6951.00 | 7219.00 | 6535.00 | 273239 | -5.17% |
| 21 Oct 2024 | 6983.40 | 7159.00 | 7233.50 | 6900.00 | 73391 | -2.04% |
| 18 Oct 2024 | 7128.90 | 7130.10 | 7226.95 | 6879.45 | 102127 | -0.78% |
| 17 Oct 2024 | 7184.90 | 7330.00 | 7331.00 | 7010.00 | 130821 | -2.07% |
| 16 Oct 2024 | 7336.70 | 6912.25 | 7395.50 | 6860.05 | 297542 | 6.14% |
| 15 Oct 2024 | 6912.25 | 6873.25 | 6969.95 | 6790.20 | 149531 | 1.42% |
| 14 Oct 2024 | 6815.80 | 6729.00 | 6881.00 | 6628.55 | 123066 | 1.86% |
| 11 Oct 2024 | 6691.30 | 6355.00 | 6748.00 | 6355.00 | 169526 | 4.96% |
| 10 Oct 2024 | 6375.25 | 6413.25 | 6469.95 | 6352.00 | 45254 | 0.17% |
| 09 Oct 2024 | 6364.25 | 6295.95 | 6430.00 | 6222.00 | 95228 | 0.60% |
| 08 Oct 2024 | 6326.60 | 6100.00 | 6374.45 | 5993.55 | 150550 | 4.57% |
| 07 Oct 2024 | 6050.05 | 5999.00 | 6188.00 | 5850.55 | 303518 | 2.61% |
| 04 Oct 2024 | 5895.90 | 6200.00 | 6200.00 | 5849.95 | 363945 | -4.43% |
| 03 Oct 2024 | 6168.95 | 6474.00 | 6474.00 | 6132.05 | 293346 | -5.38% |
| 01 Oct 2024 | 6520.05 | 6769.00 | 6769.00 | 6500.10 | 255479 | -3.54% |
| 30 Sep 2024 | 6759.25 | 6880.00 | 7000.00 | 6705.00 | 95943 | -1.22% |
| 27 Sep 2024 | 6842.65 | 6902.95 | 7074.00 | 6810.05 | 304004 | 0.87% |
| 26 Sep 2024 | 6783.90 | 6778.65 | 6885.80 | 6611.00 | 96701 | 0.49% |
| 25 Sep 2024 | 6750.70 | 6819.95 | 6857.95 | 6700.05 | 31752 | -0.74% |
| 24 Sep 2024 | 6800.80 | 6910.00 | 7100.00 | 6682.30 | 106121 | -1.23% |
| 23 Sep 2024 | 6885.75 | 6947.70 | 7015.00 | 6850.00 | 68999 | -0.89% |
| 20 Sep 2024 | 6947.70 | 6599.95 | 6999.40 | 6575.00 | 134968 | 5.71% |
| 19 Sep 2024 | 6572.15 | 6745.00 | 6775.00 | 6485.00 | 55603 | -1.59% |
| 18 Sep 2024 | 6678.00 | 6659.95 | 6797.00 | 6575.40 | 44197 | 0.39% |
| 17 Sep 2024 | 6652.25 | 6674.90 | 6723.95 | 6573.00 | 45012 | -0.08% |
| 16 Sep 2024 | 6657.40 | 7023.85 | 7023.90 | 6604.70 | 62434 | -4.34% |
| 13 Sep 2024 | 6959.55 | 6890.00 | 7052.00 | 6837.60 | 58534 | 1.38% |
| 12 Sep 2024 | 6864.75 | 6853.00 | 6997.85 | 6816.35 | 71332 | 0.60% |
| 11 Sep 2024 | 6823.60 | 6750.00 | 6985.00 | 6660.05 | 128106 | 1.71% |
| 10 Sep 2024 | 6708.85 | 6754.40 | 6810.85 | 6640.00 | 65530 | -0.67% |
| 09 Sep 2024 | 6754.40 | 6599.45 | 6812.95 | 6440.00 | 105227 | 3.15% |
| 06 Sep 2024 | 6548.45 | 6633.00 | 6670.00 | 6474.80 | 58854 | -1.29% |
| 05 Sep 2024 | 6633.85 | 6690.05 | 6794.80 | 6582.65 | 71251 | -0.45% |
| 04 Sep 2024 | 6663.75 | 6740.00 | 6875.00 | 6601.65 | 100555 | -1.60% |
| 03 Sep 2024 | 6771.90 | 6500.00 | 6815.00 | 6453.05 | 147953 | 5.01% |
| 02 Sep 2024 | 6449.10 | 6494.35 | 6736.40 | 6418.40 | 187201 | 0.04% |
| 30 Aug 2024 | 6446.70 | 6600.00 | 6630.00 | 6399.00 | 48029 | 0.11% |
| 29 Aug 2024 | 6439.45 | 6463.10 | 6573.00 | 6415.00 | 60696 | -0.15% |
| 28 Aug 2024 | 6449.40 | 6700.00 | 6799.40 | 6417.35 | 97925 | -3.36% |
| 27 Aug 2024 | 6673.45 | 6350.30 | 6694.00 | 6320.00 | 207699 | 5.76% |
| 26 Aug 2024 | 6310.00 | 6311.65 | 6363.00 | 6201.10 | 113452 | -0.12% |
| 23 Aug 2024 | 6317.55 | 6240.00 | 6359.00 | 6185.05 | 119725 | 1.75% |
| 22 Aug 2024 | 6208.90 | 6260.45 | 6277.00 | 6171.00 | 119188 | -0.75% |
| 21 Aug 2024 | 6256.05 | 6565.00 | 6565.00 | 6170.00 | 1092268 | -4.26% |
| 20 Aug 2024 | 6534.45 | 6599.00 | 6898.85 | 6475.00 | 165398 | 0.33% |
| 19 Aug 2024 | 6512.80 | 6249.35 | 6550.50 | 6171.10 | 132060 | 5.93% |
| 16 Aug 2024 | 6148.50 | 6113.70 | 6202.00 | 6050.15 | 56522 | 0.57% |
| 14 Aug 2024 | 6113.70 | 6200.00 | 6213.90 | 5973.85 | 44865 | -0.60% |
| 13 Aug 2024 | 6150.70 | 6230.00 | 6270.00 | 6120.00 | 37818 | 0.00% |
| 12 Aug 2024 | 6150.75 | 6275.00 | 6453.80 | 6135.00 | 67743 | -2.81% |
| 09 Aug 2024 | 6328.55 | 6240.25 | 6512.00 | 6216.35 | 115605 | 2.70% |
| 08 Aug 2024 | 6162.40 | 6140.00 | 6209.90 | 5960.00 | 43308 | 1.01% |
| 07 Aug 2024 | 6100.55 | 5898.95 | 6149.00 | 5876.65 | 53796 | 4.88% |
| 06 Aug 2024 | 5816.55 | 6169.95 | 6299.00 | 5800.00 | 85348 | -1.55% |
| 05 Aug 2024 | 5908.25 | 6364.95 | 6380.00 | 5758.70 | 155943 | -7.89% |
| 02 Aug 2024 | 6414.40 | 6635.00 | 6635.00 | 6400.00 | 78792 | -3.47% |
| 01 Aug 2024 | 6644.90 | 6340.05 | 6719.00 | 6330.00 | 165872 | 4.78% |
| 31 Jul 2024 | 6342.00 | 6296.75 | 6490.00 | 6238.00 | 145474 | 0.06% |
| 30 Jul 2024 | 6338.15 | 6085.00 | 6439.00 | 6022.45 | 257723 | 5.46% |
| 29 Jul 2024 | 6010.00 | 5850.00 | 6137.95 | 5720.00 | 312625 | 5.38% |
| 26 Jul 2024 | 5703.25 | 5625.00 | 5750.00 | 5425.70 | 145777 | 2.80% |
| 25 Jul 2024 | 5548.15 | 5250.00 | 5643.00 | 5200.00 | 208902 | 5.45% |
| 24 Jul 2024 | 5261.45 | 4896.00 | 5299.95 | 4871.20 | 220840 | 7.46% |
| 23 Jul 2024 | 4896.00 | 4800.00 | 4921.70 | 4600.00 | 59536 | 3.21% |
| 22 Jul 2024 | 4743.65 | 4775.00 | 4822.30 | 4654.15 | 45036 | -1.21% |
| 19 Jul 2024 | 4801.95 | 4950.00 | 4968.00 | 4725.05 | 40696 | -2.45% |
| 18 Jul 2024 | 4922.40 | 4930.00 | 4980.00 | 4855.00 | 35084 | -0.34% |
| 16 Jul 2024 | 4938.95 | 4804.40 | 4950.50 | 4773.65 | 55411 | 2.90% |
| 15 Jul 2024 | 4799.60 | 4850.00 | 4850.00 | 4700.00 | 32457 | -0.09% |
| 12 Jul 2024 | 4803.75 | 4837.25 | 4855.70 | 4727.75 | 62895 | 0.67% |
| 11 Jul 2024 | 4771.75 | 4849.95 | 4875.00 | 4757.50 | 41746 | -1.74% |
| 10 Jul 2024 | 4856.35 | 4949.00 | 4950.00 | 4731.00 | 52353 | -0.89% |
| 09 Jul 2024 | 4899.90 | 4710.00 | 4924.40 | 4683.65 | 81216 | 3.91% |
| 08 Jul 2024 | 4715.45 | 4769.95 | 4830.00 | 4675.00 | 35458 | -1.13% |
| 05 Jul 2024 | 4769.55 | 4830.00 | 4859.70 | 4730.00 | 58995 | -1.37% |
| 04 Jul 2024 | 4836.00 | 4996.00 | 5026.00 | 4800.00 | 60362 | -3.10% |
| 03 Jul 2024 | 4990.95 | 5100.00 | 5120.00 | 4975.00 | 46357 | -1.28% |
| 02 Jul 2024 | 5055.65 | 4896.90 | 5146.95 | 4870.75 | 84278 | 1.73% |
| 01 Jul 2024 | 4969.55 | 5050.00 | 5150.00 | 4952.00 | 48199 | 0.29% |
| 28 Jun 2024 | 4955.30 | 4981.80 | 5120.00 | 4918.20 | 49950 | 0.63% |
| 27 Jun 2024 | 4924.40 | 4924.35 | 5020.00 | 4885.80 | 25131 | 0.20% |
| 26 Jun 2024 | 4914.70 | 5000.00 | 5021.30 | 4790.00 | 54481 | -1.67% |
| 25 Jun 2024 | 4998.40 | 5000.00 | 5150.00 | 4951.55 | 49369 | 0.42% |
| 24 Jun 2024 | 4977.55 | 5124.90 | 5125.00 | 4921.10 | 49209 | -2.38% |
| 21 Jun 2024 | 5098.80 | 5274.90 | 5274.90 | 5025.15 | 57615 | -2.98% |
| 20 Jun 2024 | 5255.25 | 5240.00 | 5350.00 | 5155.80 | 68148 | 0.53% |
| 19 Jun 2024 | 5227.65 | 5101.05 | 5332.95 | 5068.60 | 97054 | 2.92% |
| 18 Jun 2024 | 5079.35 | 5089.95 | 5189.35 | 5020.00 | 26796 | 0.22% |
| 14 Jun 2024 | 5068.15 | 5087.10 | 5151.60 | 5030.00 | 26933 | -0.37% |
| 13 Jun 2024 | 5087.10 | 5085.05 | 5100.00 | 5000.55 | 48927 | 0.00% |
| 12 Jun 2024 | 5087.35 | 5075.00 | 5175.00 | 5043.35 | 26433 | 0.23% |
| 11 Jun 2024 | 5075.85 | 5030.05 | 5142.55 | 4960.05 | 33899 | 0.20% |
| 10 Jun 2024 | 5065.75 | 5207.00 | 5219.65 | 5026.30 | 40851 | -2.60% |
| 07 Jun 2024 | 5200.85 | 4904.05 | 5250.00 | 4840.25 | 112382 | 6.05% |
| 06 Jun 2024 | 4904.05 | 4786.75 | 4941.55 | 4777.40 | 44088 | 5.14% |
| 05 Jun 2024 | 4664.10 | 4544.95 | 4741.65 | 4350.00 | 76342 | 5.76% |
| 04 Jun 2024 | 4410.00 | 5000.05 | 5000.05 | 4120.00 | 134289 | -12.41% |
| 03 Jun 2024 | 5034.80 | 5081.80 | 5100.00 | 4834.15 | 72894 | 4.02% |
| 31 May 2024 | 4840.00 | 4855.40 | 4886.40 | 4765.45 | 42559 | 0.68% |
| 30 May 2024 | 4807.35 | 5000.40 | 5019.95 | 4794.00 | 67694 | -5.15% |
| 29 May 2024 | 5068.30 | 5044.00 | 5136.00 | 5023.35 | 40138 | 0.47% |
| 28 May 2024 | 5044.35 | 4900.45 | 5095.00 | 4899.00 | 146537 | 3.79% |
| 27 May 2024 | 4860.30 | 4764.00 | 4881.85 | 4715.00 | 38946 | 2.06% |
| 24 May 2024 | 4762.25 | 4875.55 | 4875.55 | 4751.00 | 26949 | -2.33% |
| 23 May 2024 | 4876.05 | 4881.00 | 4890.00 | 4777.60 | 35016 | 1.17% |
| 22 May 2024 | 4819.55 | 4704.50 | 4879.00 | 4650.15 | 133313 | 4.08% |
| 21 May 2024 | 4630.80 | 4969.95 | 4970.05 | 4581.00 | 123683 | -5.89% |
| 18 May 2024 | 4920.60 | 4800.00 | 4959.00 | 4799.95 | 6874 | 2.98% |
| 17 May 2024 | 4778.35 | 4790.00 | 4975.00 | 4752.15 | 98417 | 0.13% |
| 16 May 2024 | 4772.30 | 4914.60 | 4997.50 | 4740.00 | 70325 | -2.50% |
| 15 May 2024 | 4894.80 | 5049.80 | 5080.05 | 4859.25 | 37042 | -2.58% |
| 14 May 2024 | 5024.35 | 5119.85 | 5173.55 | 4990.10 | 62688 | -2.28% |
| 13 May 2024 | 5141.50 | 5100.50 | 5280.00 | 4881.05 | 138333 | 2.16% |
| 10 May 2024 | 5032.70 | 5199.50 | 5199.50 | 4970.00 | 50159 | -0.05% |
| 09 May 2024 | 5035.20 | 5338.00 | 5338.00 | 5002.40 | 30327 | -3.70% |
| 08 May 2024 | 5228.55 | 5269.10 | 5360.00 | 5179.20 | 22842 | -0.33% |
| 07 May 2024 | 5245.70 | 5414.55 | 5440.70 | 5127.55 | 41080 | -3.04% |
| 06 May 2024 | 5410.35 | 5384.00 | 5426.35 | 5259.60 | 77669 | 3.37% |
| 03 May 2024 | 5234.15 | 5384.90 | 5384.90 | 5171.00 | 25253 | -1.29% |
| 02 May 2024 | 5302.35 | 5172.05 | 5326.00 | 5151.00 | 26669 | 1.44% |
| 30 Apr 2024 | 5227.05 | 5268.80 | 5320.05 | 5175.10 | 20488 | -0.79% |
| 29 Apr 2024 | 5268.90 | 5350.00 | 5377.45 | 5251.55 | 15894 | -1.49% |
| 26 Apr 2024 | 5348.80 | 5380.00 | 5453.40 | 5250.00 | 28980 | -1.92% |
| 25 Apr 2024 | 5453.40 | 5499.00 | 5500.00 | 5389.40 | 45298 | 1.25% |
| 24 Apr 2024 | 5386.10 | 5306.00 | 5474.70 | 5253.95 | 86229 | 3.58% |
| 23 Apr 2024 | 5199.75 | 5299.90 | 5302.40 | 5180.00 | 33546 | -1.05% |
| 22 Apr 2024 | 5254.70 | 5388.00 | 5444.00 | 5238.15 | 21310 | -0.81% |
| 19 Apr 2024 | 5297.65 | 5315.00 | 5347.60 | 5200.00 | 26005 | 0.24% |
| 18 Apr 2024 | 5285.20 | 5284.00 | 5344.30 | 5210.70 | 32368 | 1.65% |
| 16 Apr 2024 | 5199.25 | 5250.00 | 5319.75 | 5160.05 | 31973 | -1.73% |
| 15 Apr 2024 | 5290.85 | 5200.00 | 5401.65 | 5158.50 | 79844 | -2.28% |
| 12 Apr 2024 | 5414.55 | 5177.25 | 5475.00 | 5120.00 | 146992 | 5.22% |
| 10 Apr 2024 | 5145.80 | 5300.00 | 5300.00 | 5040.00 | 56260 | -1.00% |
| 09 Apr 2024 | 5197.90 | 5161.20 | 5380.00 | 5097.10 | 131359 | 2.98% |
| 08 Apr 2024 | 5047.65 | 5020.00 | 5165.00 | 4976.65 | 43798 | 1.79% |
| 05 Apr 2024 | 4959.00 | 4950.00 | 5001.00 | 4901.05 | 28920 | 0.16% |
| 04 Apr 2024 | 4950.95 | 4910.00 | 5001.00 | 4864.55 | 91363 | 1.48% |
| 03 Apr 2024 | 4878.90 | 4920.00 | 4995.00 | 4825.40 | 103860 | 1.30% |
| 02 Apr 2024 | 4816.40 | 4702.00 | 4974.95 | 4702.00 | 134558 | 4.07% |
| 01 Apr 2024 | 4627.90 | 4747.00 | 4979.80 | 4595.60 | 57510 | -0.94% |
| 28 Mar 2024 | 4671.70 | 4740.00 | 4799.00 | 4626.00 | 72893 | -0.89% |
| 27 Mar 2024 | 4713.55 | 4290.00 | 4849.00 | 4150.00 | 328320 | 14.80% |
| 26 Mar 2024 | 4106.05 | 4250.00 | 4269.45 | 4090.80 | 28763 | -2.92% |
| 22 Mar 2024 | 4229.45 | 4287.90 | 4289.20 | 4182.20 | 27703 | -0.71% |
| 21 Mar 2024 | 4259.55 | 4159.00 | 4297.00 | 4150.00 | 59467 | 2.94% |
| 20 Mar 2024 | 4137.75 | 4005.00 | 4190.00 | 3974.95 | 53638 | 3.42% |
| 19 Mar 2024 | 4001.00 | 4130.05 | 4188.05 | 3949.35 | 31973 | -3.28% |
| 18 Mar 2024 | 4136.70 | 4184.50 | 4237.80 | 4042.50 | 47726 | -1.63% |
| 15 Mar 2024 | 4205.25 | 4030.00 | 4374.70 | 3970.00 | 449361 | 5.10% |
| 14 Mar 2024 | 4001.30 | 3814.85 | 4009.95 | 3784.65 | 51957 | 5.04% |
| 13 Mar 2024 | 3809.40 | 3900.00 | 3929.95 | 3760.80 | 108921 | -1.09% |
| 12 Mar 2024 | 3851.25 | 4007.50 | 4085.10 | 3822.05 | 100071 | -3.12% |
| 11 Mar 2024 | 3975.10 | 4146.45 | 4146.80 | 3900.00 | 71372 | -2.69% |
| 07 Mar 2024 | 4085.15 | 4074.40 | 4201.55 | 4049.70 | 40902 | 0.02% |
| 06 Mar 2024 | 4084.35 | 4180.00 | 4199.00 | 4021.80 | 67486 | -4.02% |
| 05 Mar 2024 | 4255.55 | 4460.00 | 4460.00 | 4214.35 | 57854 | -3.39% |
| 04 Mar 2024 | 4405.00 | 4116.50 | 4429.90 | 4116.50 | 66706 | 7.50% |
| 02 Mar 2024 | 4097.50 | 4201.00 | 4225.00 | 4080.05 | 3103 | -1.17% |
| 01 Mar 2024 | 4146.20 | 4150.00 | 4276.15 | 4135.85 | 22983 | 0.25% |
| 29 Feb 2024 | 4135.85 | 4083.95 | 4190.00 | 4014.05 | 44970 | 1.27% |
| 28 Feb 2024 | 4084.00 | 4225.05 | 4297.95 | 4060.05 | 38305 | -3.92% |
| 27 Feb 2024 | 4250.60 | 4348.00 | 4389.60 | 4230.00 | 20944 | -0.87% |
| 26 Feb 2024 | 4288.10 | 4440.00 | 4440.00 | 4268.20 | 19828 | -3.33% |
| 23 Feb 2024 | 4435.60 | 4545.00 | 4545.00 | 4306.00 | 41195 | -1.10% |
| 22 Feb 2024 | 4484.95 | 4341.00 | 4541.40 | 4219.35 | 56244 | 4.54% |
| 21 Feb 2024 | 4290.00 | 4288.00 | 4329.45 | 4200.00 | 42583 | 1.76% |
| 20 Feb 2024 | 4215.70 | 4390.00 | 4548.95 | 4181.35 | 100268 | -2.35% |
| 19 Feb 2024 | 4317.05 | 4199.60 | 4495.80 | 4199.60 | 157125 | 3.25% |
| 16 Feb 2024 | 4181.35 | 4350.00 | 4352.00 | 4140.05 | 141251 | -0.43% |
| 15 Feb 2024 | 4199.60 | 3986.00 | 4251.00 | 3871.10 | 332771 | 8.86% |
| 14 Feb 2024 | 3857.70 | 3521.60 | 3898.00 | 3501.10 | 514894 | 13.11% |
| 13 Feb 2024 | 3410.55 | 3442.20 | 3476.95 | 3302.45 | 51468 | 0.57% |
| 12 Feb 2024 | 3391.35 | 3500.00 | 3543.00 | 3350.05 | 58705 | -1.72% |
| 09 Feb 2024 | 3450.70 | 3397.95 | 3477.00 | 3316.00 | 67307 | 2.26% |
| 08 Feb 2024 | 3374.50 | 3260.00 | 3429.00 | 3260.00 | 81097 | 4.06% |
| 07 Feb 2024 | 3242.85 | 3229.95 | 3289.90 | 3200.00 | 57305 | 0.56% |
| 06 Feb 2024 | 3224.70 | 3234.50 | 3305.60 | 3170.70 | 50521 | -0.32% |
| 05 Feb 2024 | 3234.90 | 3390.10 | 3396.50 | 3182.55 | 99460 | -4.90% |
| 02 Feb 2024 | 3401.40 | 3500.00 | 3583.95 | 3380.00 | 44407 | -3.51% |
| 01 Feb 2024 | 3525.05 | 3649.00 | 3649.00 | 3499.95 | 96744 | -1.39% |
| 31 Jan 2024 | 3574.70 | 3600.00 | 3623.35 | 3519.95 | 43623 | 0.09% |
| 30 Jan 2024 | 3571.40 | 3660.00 | 3666.75 | 3540.00 | 65644 | -2.07% |
| 29 Jan 2024 | 3646.75 | 3550.00 | 3671.00 | 3507.55 | 61735 | 4.02% |
| 25 Jan 2024 | 3505.65 | 3414.00 | 3525.00 | 3370.05 | 38971 | 3.71% |
| 24 Jan 2024 | 3380.20 | 3290.00 | 3400.00 | 3255.00 | 60003 | 2.31% |
| 23 Jan 2024 | 3303.75 | 3423.95 | 3442.30 | 3300.00 | 45817 | -3.51% |
| 20 Jan 2024 | 3423.95 | 3450.00 | 3488.95 | 3415.00 | 18745 | -0.56% |
| 19 Jan 2024 | 3443.40 | 3595.00 | 3598.00 | 3430.00 | 55079 | -3.12% |
| 18 Jan 2024 | 3554.35 | 3449.85 | 3603.30 | 3410.00 | 49444 | 3.39% |
| 17 Jan 2024 | 3437.65 | 3572.25 | 3575.00 | 3369.05 | 161911 | -3.77% |
| 16 Jan 2024 | 3572.25 | 3750.00 | 3750.00 | 3501.00 | 60090 | -4.33% |
| 15 Jan 2024 | 3733.90 | 3799.95 | 3799.95 | 3651.10 | 60343 | 0.73% |
| 12 Jan 2024 | 3707.00 | 3623.80 | 3752.10 | 3559.00 | 84565 | 3.35% |
| 11 Jan 2024 | 3586.80 | 3570.00 | 3600.00 | 3510.00 | 67370 | 1.36% |
| 10 Jan 2024 | 3538.70 | 3459.50 | 3625.85 | 3430.00 | 49133 | 2.29% |
| 09 Jan 2024 | 3459.50 | 3497.85 | 3510.90 | 3425.05 | 42271 | -0.20% |
| 08 Jan 2024 | 3466.40 | 3635.75 | 3660.90 | 3440.00 | 58062 | -4.66% |
| 05 Jan 2024 | 3635.75 | 3593.00 | 3691.05 | 3593.00 | 36220 | 0.85% |
| 04 Jan 2024 | 3605.00 | 3600.00 | 3655.00 | 3572.60 | 28837 | 0.39% |
| 03 Jan 2024 | 3590.85 | 3579.00 | 3625.15 | 3533.05 | 25185 | 0.61% |
| 02 Jan 2024 | 3569.10 | 3616.00 | 3629.70 | 3515.00 | 30070 | -1.29% |
| 01 Jan 2024 | 3615.70 | 3620.00 | 3650.15 | 3560.00 | 15641 | 0.72% |
| 29 Dec 2023 | 3589.95 | 3647.95 | 3647.95 | 3544.65 | 23790 | -1.09% |
| 28 Dec 2023 | 3629.50 | 3628.00 | 3650.00 | 3555.10 | 31940 | 0.52% |
| 27 Dec 2023 | 3610.65 | 3688.00 | 3688.00 | 3574.00 | 21441 | -0.97% |
| 26 Dec 2023 | 3646.00 | 3625.00 | 3730.00 | 3612.55 | 46043 | 0.65% |
| 22 Dec 2023 | 3622.35 | 3680.00 | 3700.95 | 3566.05 | 37525 | -1.19% |
| 21 Dec 2023 | 3666.00 | 3501.00 | 3674.00 | 3475.00 | 43279 | 2.83% |
| 20 Dec 2023 | 3565.00 | 3674.00 | 3745.00 | 3515.10 | 103035 | -1.52% |
| 19 Dec 2023 | 3620.10 | 3625.00 | 3671.85 | 3560.10 | 54651 | 0.14% |
| 18 Dec 2023 | 3615.00 | 3666.15 | 3694.85 | 3565.45 | 73181 | -2.62% |
| 15 Dec 2023 | 3712.25 | 3624.00 | 3770.00 | 3604.95 | 195508 | 3.34% |
| 14 Dec 2023 | 3592.30 | 3615.05 | 3640.00 | 3525.15 | 135882 | 1.11% |
| 13 Dec 2023 | 3552.95 | 3295.30 | 3610.00 | 3270.00 | 288681 | 8.73% |
| 12 Dec 2023 | 3267.55 | 3237.00 | 3288.00 | 3213.10 | 228446 | 2.08% |
| 11 Dec 2023 | 3200.85 | 3194.00 | 3237.50 | 3151.05 | 155404 | 1.13% |
| 08 Dec 2023 | 3165.20 | 3268.00 | 3268.00 | 3108.40 | 64663 | -2.19% |
| 07 Dec 2023 | 3236.00 | 3245.00 | 3260.40 | 3210.10 | 110224 | -0.33% |
| 06 Dec 2023 | 3246.65 | 3252.00 | 3285.10 | 3222.40 | 51204 | -0.06% |
| 05 Dec 2023 | 3248.55 | 3349.00 | 3349.00 | 3215.55 | 107286 | -1.96% |
| 04 Dec 2023 | 3313.50 | 3450.00 | 3450.00 | 3225.60 | 328880 | 4.33% |
| 01 Dec 2023 | 3176.05 | 3150.40 | 3220.00 | 3145.05 | 86431 | 1.06% |
| 30 Nov 2023 | 3142.70 | 3170.20 | 3184.60 | 3080.00 | 92658 | -0.87% |
| 29 Nov 2023 | 3170.20 | 3216.00 | 3216.00 | 3140.05 | 92808 | -0.51% |
| 28 Nov 2023 | 3186.45 | 3165.10 | 3193.90 | 3142.00 | 55462 | 0.70% |
| 24 Nov 2023 | 3164.20 | 3238.00 | 3257.00 | 3145.00 | 91066 | -1.72% |
| 23 Nov 2023 | 3219.55 | 3194.00 | 3253.00 | 3165.20 | 88417 | 1.45% |
| 22 Nov 2023 | 3173.65 | 3221.00 | 3229.00 | 3117.20 | 110815 | -1.00% |
| 21 Nov 2023 | 3205.65 | 3251.00 | 3314.00 | 3165.20 | 104611 | -0.22% |
| 20 Nov 2023 | 3212.75 | 3149.00 | 3264.40 | 3056.00 | 317244 | 2.91% |
| 17 Nov 2023 | 3121.80 | 2920.00 | 3174.60 | 2869.25 | 370308 | 7.69% |
| 16 Nov 2023 | 2898.85 | 2825.00 | 2970.70 | 2758.85 | 243270 | 3.38% |
| 15 Nov 2023 | 2804.20 | 2780.05 | 2884.40 | 2755.50 | 272066 | 2.07% |
| 13 Nov 2023 | 2747.40 | 2740.00 | 2908.55 | 2712.60 | 477945 | 1.24% |
| 12 Nov 2023 | 2713.85 | 2685.00 | 2766.00 | 2675.00 | 124435 | 2.29% |
| 10 Nov 2023 | 2653.05 | 2679.00 | 2737.00 | 2618.65 | 276469 | -1.83% |
| 09 Nov 2023 | 2702.55 | 2700.15 | 2738.45 | 2630.55 | 53276 | -1.21% |
| 08 Nov 2023 | 2735.55 | 2756.05 | 2778.00 | 2714.50 | 34055 | -0.71% |
| 07 Nov 2023 | 2755.20 | 2810.00 | 2822.00 | 2739.85 | 21655 | -1.96% |
| 06 Nov 2023 | 2810.30 | 2897.00 | 2901.15 | 2745.00 | 45477 | -2.38% |
| 03 Nov 2023 | 2878.85 | 2969.70 | 2969.70 | 2841.60 | 22984 | -0.02% |
| 02 Nov 2023 | 2879.55 | 2950.90 | 2978.90 | 2860.75 | 33968 | -0.57% |
| 01 Nov 2023 | 2895.95 | 2950.00 | 2977.95 | 2841.50 | 38693 | -0.94% |
| 31 Oct 2023 | 2923.35 | 3001.00 | 3010.10 | 2835.15 | 162341 | 2.10% |
| 30 Oct 2023 | 2863.10 | 2900.00 | 2947.85 | 2810.10 | 97836 | 5.51% |
| 27 Oct 2023 | 2713.60 | 2730.00 | 2752.95 | 2675.00 | 33254 | 0.33% |
| 26 Oct 2023 | 2704.55 | 2500.00 | 2724.45 | 2461.60 | 98080 | 7.03% |
| 25 Oct 2023 | 2526.95 | 2540.00 | 2600.00 | 2498.10 | 34781 | 0.48% |
| 23 Oct 2023 | 2514.95 | 2565.00 | 2599.00 | 2460.25 | 59528 | -1.84% |
| 20 Oct 2023 | 2562.00 | 2558.05 | 2590.00 | 2541.65 | 51282 | 0.03% |
| 19 Oct 2023 | 2561.15 | 2354.00 | 2588.85 | 2335.05 | 114280 | 8.82% |
| 18 Oct 2023 | 2353.55 | 2352.05 | 2365.00 | 2320.20 | 30262 | 0.08% |
| 17 Oct 2023 | 2351.65 | 2360.00 | 2400.00 | 2334.00 | 33682 | 0.11% |
| 16 Oct 2023 | 2349.15 | 2302.00 | 2364.00 | 2302.00 | 43372 | 0.16% |
| 13 Oct 2023 | 2345.40 | 2358.80 | 2405.00 | 2325.00 | 21684 | -0.79% |
| 12 Oct 2023 | 2364.00 | 2383.95 | 2425.00 | 2310.05 | 15581 | 0.35% |
| 11 Oct 2023 | 2355.75 | 2417.00 | 2440.00 | 2285.30 | 28360 | 0.12% |
| 10 Oct 2023 | 2352.85 | 2260.00 | 2352.85 | 2260.00 | 21819 | 5.00% |
| 09 Oct 2023 | 2240.85 | 2289.00 | 2323.00 | 2201.55 | 11473 | -1.95% |
| 06 Oct 2023 | 2285.50 | 2180.00 | 2285.50 | 2125.20 | 30739 | 5.00% |
| 05 Oct 2023 | 2176.70 | 2126.00 | 2244.95 | 2100.00 | 93177 | -0.33% |
| 04 Oct 2023 | 2183.80 | 2256.00 | 2294.00 | 2183.80 | 52478 | -5.00% |
| 03 Oct 2023 | 2298.70 | 2389.00 | 2389.00 | 2289.75 | 201692 | -4.63% |
| 29 Sep 2023 | 2410.25 | 2242.00 | 2435.00 | 2242.00 | 81364 | 2.13% |
| 28 Sep 2023 | 2360.00 | 2357.80 | 2443.85 | 2357.80 | 143979 | -4.91% |
| 27 Sep 2023 | 2481.90 | 2481.90 | 2481.90 | 2481.90 | 1936 | -5.00% |
