ORIANA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 2365.90 | 2385.05 | 2413.00 | 2330.00 | 37500 | -0.24% |
| 03 Dec 2025 | 2371.65 | 2351.00 | 2393.00 | 2317.60 | 49500 | 1.30% |
| 02 Dec 2025 | 2341.30 | 2467.00 | 2495.20 | 2300.00 | 174450 | -6.94% |
| 01 Dec 2025 | 2515.90 | 2560.00 | 2564.45 | 2508.00 | 27600 | -1.12% |
| 28 Nov 2025 | 2544.40 | 2557.60 | 2594.00 | 2538.00 | 24150 | -0.52% |
| 27 Nov 2025 | 2557.60 | 2575.00 | 2610.00 | 2550.00 | 41250 | -0.76% |
| 26 Nov 2025 | 2577.15 | 2621.00 | 2661.95 | 2570.00 | 49350 | -1.65% |
| 25 Nov 2025 | 2620.30 | 2600.00 | 2675.00 | 2562.00 | 57450 | 2.06% |
| 24 Nov 2025 | 2567.45 | 2550.00 | 2602.00 | 2496.00 | 109050 | -0.42% |
| 21 Nov 2025 | 2578.25 | 2685.00 | 2689.90 | 2545.90 | 128475 | -4.43% |
| 20 Nov 2025 | 2697.70 | 2700.00 | 2750.00 | 2684.95 | 39825 | 0.74% |
| 19 Nov 2025 | 2677.85 | 2749.55 | 2775.95 | 2640.00 | 69825 | -3.09% |
| 18 Nov 2025 | 2763.35 | 2796.85 | 2821.95 | 2732.05 | 50850 | -1.20% |
| 17 Nov 2025 | 2796.85 | 2870.00 | 2880.00 | 2750.00 | 79200 | -2.16% |
| 14 Nov 2025 | 2858.45 | 2871.60 | 3064.00 | 2770.20 | 235125 | 0.04% |
| 13 Nov 2025 | 2857.35 | 2851.20 | 2913.95 | 2840.00 | 38775 | 0.22% |
| 12 Nov 2025 | 2851.15 | 2814.95 | 2874.90 | 2791.00 | 30825 | 1.00% |
| 11 Nov 2025 | 2823.00 | 2706.35 | 2835.00 | 2706.35 | 31800 | 4.31% |
| 10 Nov 2025 | 2706.30 | 2797.85 | 2821.00 | 2661.00 | 62700 | -3.00% |
| 07 Nov 2025 | 2790.00 | 2848.40 | 2848.40 | 2765.00 | 41775 | -1.73% |
| 06 Nov 2025 | 2839.15 | 2961.50 | 2962.60 | 2726.75 | 55425 | -3.84% |
| 04 Nov 2025 | 2952.65 | 2951.00 | 3007.85 | 2925.00 | 30000 | -0.35% |
| 03 Nov 2025 | 2963.15 | 3001.00 | 3025.00 | 2946.10 | 33900 | -1.26% |
| 31 Oct 2025 | 3001.10 | 2940.00 | 3018.85 | 2940.00 | 59400 | 3.00% |
| 30 Oct 2025 | 2913.70 | 2950.00 | 3015.00 | 2903.05 | 45150 | -0.84% |
| 29 Oct 2025 | 2938.40 | 2926.00 | 2959.00 | 2860.00 | 40800 | 1.09% |
| 28 Oct 2025 | 2906.60 | 2922.00 | 2990.00 | 2871.00 | 47175 | -0.59% |
| 27 Oct 2025 | 2923.85 | 2922.50 | 2978.00 | 2878.05 | 33450 | 0.89% |
| 24 Oct 2025 | 2898.10 | 2868.00 | 2948.00 | 2850.00 | 35100 | 0.89% |
| 23 Oct 2025 | 2872.60 | 2970.00 | 3039.85 | 2860.00 | 45300 | -2.31% |
| 21 Oct 2025 | 2940.40 | 2970.00 | 3029.00 | 2911.50 | 49275 | 1.12% |
| 20 Oct 2025 | 2907.70 | 2866.00 | 2925.60 | 2740.10 | 104325 | 9.33% |
| 17 Oct 2025 | 2659.65 | 2708.00 | 2780.00 | 2650.00 | 39375 | -1.47% |
| 16 Oct 2025 | 2699.20 | 2738.00 | 2814.95 | 2644.00 | 52650 | -1.47% |
| 15 Oct 2025 | 2739.35 | 2728.70 | 2800.00 | 2692.20 | 23325 | 0.79% |
| 14 Oct 2025 | 2717.85 | 2768.00 | 2800.00 | 2648.05 | 57300 | -1.15% |
| 13 Oct 2025 | 2749.45 | 2777.00 | 2820.00 | 2670.05 | 49125 | -1.16% |
| 10 Oct 2025 | 2781.80 | 2793.60 | 2900.00 | 2763.15 | 33300 | -0.47% |
| 09 Oct 2025 | 2795.00 | 2949.95 | 2984.80 | 2760.05 | 62100 | -4.26% |
| 08 Oct 2025 | 2919.25 | 2904.15 | 3010.00 | 2830.00 | 63900 | 0.52% |
| 07 Oct 2025 | 2904.15 | 2974.80 | 3054.20 | 2853.00 | 107700 | -0.16% |
| 06 Oct 2025 | 2908.80 | 2767.95 | 2908.80 | 2736.60 | 71025 | 5.00% |
| 03 Oct 2025 | 2770.30 | 2850.00 | 2887.90 | 2750.50 | 96300 | -0.23% |
| 01 Oct 2025 | 2776.80 | 2720.00 | 2776.80 | 2700.00 | 92625 | 5.00% |
| 30 Sep 2025 | 2644.60 | 2644.60 | 2644.60 | 2600.00 | 173775 | 5.00% |
| 29 Sep 2025 | 2518.70 | 2489.95 | 2518.70 | 2476.00 | 15675 | 5.00% |
| 26 Sep 2025 | 2398.80 | 2490.00 | 2520.00 | 2385.00 | 58875 | -3.81% |
| 25 Sep 2025 | 2493.90 | 2554.90 | 2600.05 | 2458.05 | 41100 | -2.39% |
| 24 Sep 2025 | 2554.90 | 2607.00 | 2621.90 | 2551.00 | 25575 | -1.17% |
| 23 Sep 2025 | 2585.20 | 2587.70 | 2637.00 | 2520.00 | 39750 | 0.63% |
| 22 Sep 2025 | 2569.00 | 2693.65 | 2730.00 | 2560.00 | 61425 | -4.63% |
| 19 Sep 2025 | 2693.65 | 2770.00 | 2785.00 | 2680.00 | 46125 | -1.29% |
| 18 Sep 2025 | 2728.80 | 2649.00 | 2728.80 | 2627.00 | 128100 | 5.00% |
| 17 Sep 2025 | 2598.90 | 2488.90 | 2598.90 | 2488.90 | 52125 | 5.00% |
| 16 Sep 2025 | 2475.15 | 2494.95 | 2558.00 | 2435.00 | 43650 | -0.79% |
| 15 Sep 2025 | 2494.95 | 2589.85 | 2589.85 | 2472.05 | 56550 | -2.99% |
| 12 Sep 2025 | 2571.75 | 2589.80 | 2636.00 | 2562.05 | 46575 | 0.46% |
| 11 Sep 2025 | 2559.95 | 2576.00 | 2593.90 | 2527.00 | 44100 | -0.63% |
| 10 Sep 2025 | 2576.10 | 2666.95 | 2691.00 | 2561.50 | 55200 | -2.51% |
| 09 Sep 2025 | 2642.45 | 2559.95 | 2660.00 | 2559.95 | 97875 | 4.14% |
| 08 Sep 2025 | 2537.45 | 2470.00 | 2550.00 | 2465.00 | 63975 | 4.40% |
| 05 Sep 2025 | 2430.45 | 2382.30 | 2449.00 | 2335.00 | 23100 | 2.03% |
| 04 Sep 2025 | 2382.15 | 2430.50 | 2475.00 | 2370.00 | 29775 | -1.29% |
| 03 Sep 2025 | 2413.20 | 2357.95 | 2420.00 | 2306.70 | 52575 | 3.99% |
| 02 Sep 2025 | 2320.65 | 2326.00 | 2340.00 | 2296.00 | 23250 | 0.59% |
| 01 Sep 2025 | 2307.00 | 2338.90 | 2360.00 | 2296.00 | 28425 | -0.25% |
| 29 Aug 2025 | 2312.80 | 2300.00 | 2340.00 | 2300.00 | 27300 | 1.42% |
| 28 Aug 2025 | 2280.45 | 2240.10 | 2300.00 | 2240.10 | 29850 | 0.78% |
| 26 Aug 2025 | 2262.70 | 2330.00 | 2330.00 | 2231.20 | 31725 | -3.55% |
| 25 Aug 2025 | 2346.10 | 2372.00 | 2410.00 | 2333.00 | 37350 | -1.13% |
| 22 Aug 2025 | 2372.90 | 2360.90 | 2392.00 | 2302.20 | 38325 | 0.51% |
| 21 Aug 2025 | 2360.90 | 2289.00 | 2378.00 | 2258.70 | 44475 | 3.96% |
| 20 Aug 2025 | 2271.05 | 2272.15 | 2315.00 | 2245.00 | 24450 | -0.90% |
| 19 Aug 2025 | 2291.75 | 2242.00 | 2298.00 | 2223.25 | 43500 | 4.09% |
| 18 Aug 2025 | 2201.65 | 2164.90 | 2223.25 | 2113.10 | 39075 | 3.98% |
| 14 Aug 2025 | 2117.40 | 2148.60 | 2148.60 | 2072.00 | 18900 | -0.50% |
| 13 Aug 2025 | 2128.10 | 2178.00 | 2178.00 | 2120.00 | 13425 | -1.58% |
| 12 Aug 2025 | 2162.35 | 2184.90 | 2207.80 | 2120.00 | 21300 | 1.17% |
| 11 Aug 2025 | 2137.40 | 2139.90 | 2150.00 | 2081.00 | 21150 | -0.17% |
| 08 Aug 2025 | 2141.10 | 2198.00 | 2229.50 | 2131.00 | 18225 | -2.22% |
| 07 Aug 2025 | 2189.60 | 2105.50 | 2197.00 | 2060.00 | 37425 | 4.61% |
| 06 Aug 2025 | 2093.15 | 2071.00 | 2117.90 | 2033.10 | 32625 | -0.73% |
| 05 Aug 2025 | 2108.60 | 2175.00 | 2175.00 | 2071.15 | 29925 | -2.45% |
| 04 Aug 2025 | 2161.45 | 2165.00 | 2200.90 | 2152.20 | 15000 | -0.41% |
| 01 Aug 2025 | 2170.25 | 2206.00 | 2238.50 | 2166.00 | 19425 | -2.40% |
| 31 Jul 2025 | 2223.70 | 2090.00 | 2270.00 | 2090.00 | 35700 | 1.37% |
| 30 Jul 2025 | 2193.65 | 2200.00 | 2212.00 | 2178.00 | 15675 | -1.25% |
| 29 Jul 2025 | 2221.40 | 2175.85 | 2229.50 | 2160.20 | 37200 | 1.58% |
| 28 Jul 2025 | 2186.75 | 2213.50 | 2255.00 | 2155.00 | 30150 | -1.70% |
| 25 Jul 2025 | 2224.60 | 2316.40 | 2316.40 | 2215.00 | 28725 | -2.94% |
| 24 Jul 2025 | 2292.00 | 2270.00 | 2336.85 | 2270.00 | 22500 | -1.15% |
| 23 Jul 2025 | 2318.65 | 2340.00 | 2373.80 | 2290.00 | 21375 | -1.13% |
| 22 Jul 2025 | 2345.10 | 2355.30 | 2425.00 | 2325.00 | 26550 | -0.43% |
| 21 Jul 2025 | 2355.30 | 2391.50 | 2397.00 | 2336.80 | 20025 | -1.51% |
| 18 Jul 2025 | 2391.50 | 2422.00 | 2440.00 | 2351.00 | 26700 | -1.13% |
| 17 Jul 2025 | 2418.75 | 2492.00 | 2492.00 | 2355.00 | 34050 | 0.57% |
| 16 Jul 2025 | 2405.15 | 2479.00 | 2485.00 | 2362.00 | 33375 | -2.60% |
| 15 Jul 2025 | 2469.45 | 2406.85 | 2490.00 | 2400.00 | 48075 | 2.60% |
| 14 Jul 2025 | 2406.85 | 2299.90 | 2410.05 | 2255.60 | 102825 | 4.65% |
| 11 Jul 2025 | 2299.90 | 2315.00 | 2366.00 | 2240.00 | 47550 | -0.21% |
| 10 Jul 2025 | 2304.80 | 2283.30 | 2353.00 | 2250.00 | 54150 | 0.94% |
| 09 Jul 2025 | 2283.30 | 2167.95 | 2283.60 | 2165.00 | 91500 | 4.98% |
| 08 Jul 2025 | 2174.90 | 2169.00 | 2196.60 | 2120.00 | 55725 | 3.96% |
| 07 Jul 2025 | 2092.00 | 2080.00 | 2131.00 | 2061.55 | 26625 | -1.12% |
| 04 Jul 2025 | 2115.80 | 2165.00 | 2169.00 | 2093.50 | 31500 | -1.38% |
| 03 Jul 2025 | 2145.35 | 2190.00 | 2195.00 | 2139.90 | 20550 | 0.54% |
| 02 Jul 2025 | 2133.85 | 2112.00 | 2177.95 | 2112.00 | 21150 | 0.09% |
| 01 Jul 2025 | 2131.90 | 2186.50 | 2207.00 | 2100.00 | 37350 | -2.50% |
| 30 Jun 2025 | 2186.50 | 2210.00 | 2210.00 | 2160.00 | 35475 | -0.98% |
| 27 Jun 2025 | 2208.15 | 2241.00 | 2271.00 | 2170.00 | 42750 | -1.35% |
| 26 Jun 2025 | 2238.40 | 2273.30 | 2273.30 | 2224.80 | 30000 | -1.04% |
| 25 Jun 2025 | 2262.00 | 2268.00 | 2295.00 | 2230.00 | 31200 | 0.24% |
| 24 Jun 2025 | 2256.60 | 2230.00 | 2276.00 | 2230.00 | 37275 | 2.33% |
| 23 Jun 2025 | 2205.20 | 2191.00 | 2220.10 | 2150.00 | 37875 | -0.24% |
| 20 Jun 2025 | 2210.45 | 2147.55 | 2221.75 | 2110.55 | 32625 | 3.18% |
| 19 Jun 2025 | 2142.25 | 2188.00 | 2223.80 | 2098.00 | 37125 | -1.63% |
| 18 Jun 2025 | 2177.70 | 2250.00 | 2250.00 | 2130.00 | 61950 | -2.63% |
| 17 Jun 2025 | 2236.60 | 2260.00 | 2275.00 | 2221.05 | 29925 | -2.35% |
| 16 Jun 2025 | 2290.35 | 2329.80 | 2390.00 | 2275.00 | 79200 | -1.84% |
| 13 Jun 2025 | 2333.30 | 2248.00 | 2363.95 | 2211.00 | 120975 | 1.40% |
| 12 Jun 2025 | 2301.05 | 2289.45 | 2344.95 | 2255.00 | 122775 | 0.51% |
| 11 Jun 2025 | 2289.45 | 2292.00 | 2336.50 | 2235.00 | 338550 | 2.89% |
| 10 Jun 2025 | 2225.25 | 2138.95 | 2225.25 | 2091.15 | 152025 | 5.00% |
| 09 Jun 2025 | 2119.30 | 2228.00 | 2258.00 | 2092.20 | 144525 | -3.55% |
| 06 Jun 2025 | 2197.25 | 2279.10 | 2279.10 | 2156.00 | 296550 | 1.23% |
| 05 Jun 2025 | 2170.60 | 2170.60 | 2170.60 | 2145.00 | 49350 | 5.00% |
| 04 Jun 2025 | 2067.25 | 2067.25 | 2067.25 | 2067.25 | 47025 | 5.00% |
| 03 Jun 2025 | 1968.85 | 1936.00 | 1968.85 | 1885.00 | 350625 | 5.00% |
| 02 Jun 2025 | 1875.10 | 1875.10 | 1875.10 | 1875.10 | 25125 | 5.00% |
| 30 May 2025 | 1785.85 | 1785.85 | 1785.85 | 1785.85 | 12600 | 5.00% |
| 29 May 2025 | 1700.85 | 1700.85 | 1700.85 | 1700.85 | 11625 | 5.00% |
| 28 May 2025 | 1619.90 | 1705.10 | 1718.65 | 1614.70 | 95325 | -4.69% |
| 27 May 2025 | 1699.65 | 1645.00 | 1710.00 | 1633.00 | 78900 | 3.69% |
| 26 May 2025 | 1639.15 | 1630.00 | 1669.70 | 1630.00 | 35850 | 0.50% |
| 23 May 2025 | 1631.05 | 1660.00 | 1676.00 | 1601.05 | 44400 | -1.37% |
| 22 May 2025 | 1653.65 | 1596.95 | 1673.15 | 1578.00 | 111900 | 3.77% |
| 21 May 2025 | 1593.50 | 1605.00 | 1619.95 | 1564.05 | 40350 | 1.22% |
| 20 May 2025 | 1574.30 | 1639.00 | 1639.00 | 1561.05 | 69225 | -0.74% |
| 19 May 2025 | 1586.10 | 1549.90 | 1586.10 | 1511.20 | 61425 | 5.00% |
| 16 May 2025 | 1510.60 | 1541.10 | 1560.00 | 1500.10 | 63900 | -1.95% |
| 15 May 2025 | 1540.65 | 1532.00 | 1566.95 | 1489.00 | 56400 | 1.87% |
| 14 May 2025 | 1512.30 | 1480.00 | 1512.30 | 1453.50 | 116625 | 5.00% |
| 13 May 2025 | 1440.30 | 1440.30 | 1440.30 | 1440.30 | 10125 | 5.00% |
| 12 May 2025 | 1371.75 | 1371.75 | 1371.75 | 1371.75 | 5775 | 5.00% |
| 09 May 2025 | 1306.45 | 1292.00 | 1331.80 | 1286.20 | 83100 | -3.36% |
| 08 May 2025 | 1351.85 | 1435.00 | 1468.80 | 1351.85 | 93150 | -5.00% |
| 07 May 2025 | 1423.00 | 1415.50 | 1498.95 | 1399.00 | 57750 | -2.06% |
| 06 May 2025 | 1452.95 | 1549.95 | 1556.00 | 1448.00 | 65175 | -4.62% |
| 05 May 2025 | 1523.30 | 1473.80 | 1523.30 | 1465.00 | 45600 | 5.00% |
| 02 May 2025 | 1450.80 | 1445.50 | 1517.75 | 1411.50 | 76725 | 0.37% |
| 30 Apr 2025 | 1445.50 | 1508.95 | 1510.00 | 1445.50 | 83400 | -5.00% |
| 29 Apr 2025 | 1521.55 | 1620.00 | 1638.85 | 1520.65 | 72750 | -4.94% |
| 28 Apr 2025 | 1600.65 | 1680.00 | 1689.95 | 1594.05 | 51600 | -4.61% |
| 25 Apr 2025 | 1677.95 | 1726.40 | 1739.00 | 1575.50 | 160050 | 1.18% |
| 24 Apr 2025 | 1658.40 | 1630.00 | 1658.40 | 1600.00 | 54300 | 5.00% |
| 23 Apr 2025 | 1579.45 | 1520.00 | 1579.45 | 1490.00 | 59850 | 5.00% |
| 22 Apr 2025 | 1504.25 | 1518.00 | 1537.50 | 1476.00 | 40275 | -1.10% |
| 21 Apr 2025 | 1521.00 | 1549.95 | 1559.90 | 1508.00 | 43050 | 0.15% |
| 17 Apr 2025 | 1518.75 | 1459.80 | 1538.25 | 1412.50 | 77025 | 3.66% |
| 16 Apr 2025 | 1465.15 | 1469.70 | 1469.70 | 1412.00 | 110850 | 4.67% |
| 15 Apr 2025 | 1399.75 | 1379.00 | 1399.75 | 1370.00 | 10800 | 5.00% |
| 11 Apr 2025 | 1333.10 | 1333.10 | 1333.10 | 1285.00 | 44400 | 5.00% |
| 09 Apr 2025 | 1269.65 | 1310.05 | 1310.05 | 1268.80 | 77325 | -4.93% |
| 08 Apr 2025 | 1335.55 | 1325.00 | 1370.00 | 1285.00 | 53325 | 1.25% |
| 07 Apr 2025 | 1319.00 | 1319.00 | 1319.00 | 1319.00 | 6525 | -5.00% |
| 04 Apr 2025 | 1388.40 | 1470.00 | 1470.00 | 1388.40 | 104700 | -5.00% |
| 03 Apr 2025 | 1461.45 | 1419.00 | 1481.00 | 1410.00 | 184950 | 3.61% |
| 02 Apr 2025 | 1410.50 | 1342.00 | 1410.50 | 1321.25 | 43650 | 5.00% |
| 01 Apr 2025 | 1343.35 | 1290.00 | 1369.80 | 1267.20 | 69450 | 2.56% |
| 28 Mar 2025 | 1309.85 | 1380.00 | 1397.90 | 1307.30 | 169350 | -4.81% |
| 27 Mar 2025 | 1376.10 | 1415.05 | 1479.95 | 1374.95 | 237825 | -4.92% |
| 26 Mar 2025 | 1447.30 | 1438.00 | 1447.30 | 1415.50 | 83550 | 5.00% |
| 25 Mar 2025 | 1378.40 | 1378.40 | 1378.40 | 1313.00 | 245550 | 5.00% |
| 24 Mar 2025 | 1312.80 | 1312.80 | 1312.80 | 1312.80 | 20175 | 5.00% |
| 21 Mar 2025 | 1250.30 | 1250.30 | 1250.30 | 1250.30 | 23250 | 5.00% |
| 20 Mar 2025 | 1190.80 | 1190.80 | 1190.80 | 1141.00 | 73200 | 5.00% |
| 19 Mar 2025 | 1134.10 | 1104.00 | 1134.10 | 1104.00 | 87600 | 5.00% |
| 18 Mar 2025 | 1080.10 | 1032.05 | 1080.10 | 1000.00 | 169200 | 5.00% |
| 17 Mar 2025 | 1028.70 | 1075.75 | 1075.75 | 1028.70 | 263400 | -5.00% |
| 13 Mar 2025 | 1082.85 | 1150.05 | 1165.95 | 1079.40 | 166500 | -4.70% |
| 12 Mar 2025 | 1136.20 | 1176.20 | 1220.00 | 1116.80 | 130875 | -3.27% |
| 11 Mar 2025 | 1174.65 | 1176.50 | 1192.00 | 1174.65 | 115425 | -5.00% |
| 10 Mar 2025 | 1236.45 | 1329.90 | 1336.80 | 1236.45 | 128025 | -5.00% |
| 07 Mar 2025 | 1301.50 | 1263.00 | 1301.50 | 1234.00 | 76950 | 5.00% |
| 06 Mar 2025 | 1239.55 | 1209.50 | 1239.55 | 1155.00 | 105075 | 5.00% |
| 05 Mar 2025 | 1180.55 | 1187.10 | 1223.00 | 1161.60 | 77925 | -0.41% |
| 04 Mar 2025 | 1185.45 | 1123.55 | 1235.60 | 1123.55 | 98100 | 0.32% |
| 03 Mar 2025 | 1181.65 | 1279.90 | 1279.90 | 1178.25 | 117000 | -4.72% |
| 28 Feb 2025 | 1240.25 | 1276.00 | 1278.90 | 1227.65 | 112125 | -4.02% |
| 27 Feb 2025 | 1292.25 | 1372.00 | 1372.00 | 1290.90 | 48150 | -4.90% |
| 25 Feb 2025 | 1358.85 | 1383.00 | 1421.95 | 1341.00 | 42750 | -1.43% |
| 24 Feb 2025 | 1378.60 | 1400.00 | 1414.80 | 1375.00 | 46350 | -4.70% |
| 21 Feb 2025 | 1446.60 | 1465.00 | 1496.30 | 1405.00 | 68325 | 1.51% |
| 20 Feb 2025 | 1425.05 | 1361.50 | 1425.05 | 1361.50 | 46575 | 5.00% |
| 19 Feb 2025 | 1357.20 | 1270.00 | 1374.35 | 1252.05 | 99675 | 3.69% |
| 18 Feb 2025 | 1308.95 | 1385.00 | 1412.70 | 1308.95 | 95925 | -5.00% |
| 17 Feb 2025 | 1377.85 | 1430.00 | 1430.00 | 1377.75 | 94500 | -4.99% |
| 14 Feb 2025 | 1450.25 | 1538.00 | 1540.00 | 1448.80 | 100125 | -4.90% |
| 13 Feb 2025 | 1525.05 | 1509.00 | 1544.90 | 1470.00 | 27600 | 1.29% |
| 12 Feb 2025 | 1505.60 | 1540.00 | 1576.90 | 1472.55 | 108450 | -2.87% |
| 11 Feb 2025 | 1550.05 | 1633.00 | 1637.00 | 1550.05 | 36900 | -5.00% |
| 10 Feb 2025 | 1631.60 | 1712.00 | 1719.00 | 1625.40 | 42975 | -4.64% |
| 07 Feb 2025 | 1710.95 | 1705.00 | 1751.00 | 1682.00 | 57900 | 2.52% |
| 06 Feb 2025 | 1668.85 | 1609.00 | 1670.85 | 1570.00 | 62550 | 4.87% |
| 05 Feb 2025 | 1591.30 | 1568.50 | 1614.00 | 1565.00 | 41325 | 2.27% |
| 04 Feb 2025 | 1556.00 | 1574.95 | 1620.05 | 1530.05 | 58200 | -1.20% |
| 03 Feb 2025 | 1574.95 | 1629.00 | 1629.00 | 1574.95 | 57075 | -5.00% |
| 01 Feb 2025 | 1657.85 | 1709.00 | 1757.00 | 1645.20 | 41400 | -2.92% |
| 31 Jan 2025 | 1707.65 | 1635.70 | 1722.00 | 1635.70 | 46725 | 3.81% |
| 30 Jan 2025 | 1645.00 | 1649.00 | 1707.00 | 1600.00 | 60825 | 1.10% |
| 29 Jan 2025 | 1627.05 | 1571.00 | 1633.55 | 1571.00 | 152550 | 4.58% |
| 28 Jan 2025 | 1555.80 | 1552.20 | 1609.45 | 1475.00 | 166350 | 1.50% |
| 27 Jan 2025 | 1532.85 | 1668.80 | 1668.80 | 1515.60 | 227325 | -8.98% |
| 24 Jan 2025 | 1684.00 | 1840.00 | 1879.00 | 1674.00 | 199800 | -8.32% |
| 23 Jan 2025 | 1836.85 | 1850.00 | 1910.00 | 1795.00 | 58950 | -1.24% |
| 22 Jan 2025 | 1860.00 | 1945.05 | 1958.00 | 1850.00 | 94275 | -3.38% |
| 21 Jan 2025 | 1925.00 | 1977.75 | 2019.00 | 1915.00 | 61200 | -2.07% |
| 20 Jan 2025 | 1965.60 | 2013.45 | 2024.95 | 1960.00 | 64725 | -2.38% |
| 17 Jan 2025 | 2013.45 | 2090.00 | 2117.95 | 2000.00 | 69075 | -2.77% |
| 16 Jan 2025 | 2070.85 | 1974.00 | 2100.00 | 1939.00 | 73275 | 5.96% |
| 15 Jan 2025 | 1954.40 | 2019.95 | 2025.00 | 1930.00 | 55725 | -2.47% |
| 14 Jan 2025 | 2003.85 | 1984.90 | 2049.00 | 1930.00 | 78300 | 2.70% |
| 13 Jan 2025 | 1951.15 | 2111.05 | 2120.00 | 1934.00 | 160050 | -8.52% |
| 10 Jan 2025 | 2132.90 | 2167.90 | 2248.00 | 2066.00 | 97125 | -1.23% |
| 09 Jan 2025 | 2159.40 | 2180.95 | 2218.00 | 2133.15 | 86250 | -0.99% |
| 08 Jan 2025 | 2180.95 | 2224.00 | 2235.55 | 2165.50 | 56550 | -1.65% |
| 07 Jan 2025 | 2217.55 | 2270.00 | 2335.00 | 2155.00 | 94350 | -1.61% |
| 06 Jan 2025 | 2253.75 | 2381.00 | 2381.00 | 2243.50 | 73050 | -5.81% |
| 03 Jan 2025 | 2392.70 | 2273.95 | 2483.05 | 2263.05 | 169275 | 6.00% |
| 02 Jan 2025 | 2257.35 | 2282.00 | 2323.95 | 2200.00 | 45750 | -1.12% |
| 01 Jan 2025 | 2282.95 | 2274.00 | 2314.95 | 2266.00 | 29625 | 0.83% |
| 31 Dec 2024 | 2264.15 | 2289.00 | 2291.95 | 2238.00 | 39075 | -0.41% |
| 30 Dec 2024 | 2273.45 | 2365.00 | 2386.00 | 2252.10 | 62175 | -3.87% |
| 27 Dec 2024 | 2364.90 | 2370.00 | 2440.00 | 2350.05 | 50775 | -0.65% |
| 26 Dec 2024 | 2380.30 | 2435.55 | 2492.00 | 2362.50 | 57675 | -2.78% |
| 24 Dec 2024 | 2448.25 | 2492.00 | 2521.90 | 2440.00 | 33450 | -1.19% |
| 23 Dec 2024 | 2477.80 | 2546.00 | 2620.00 | 2435.05 | 91050 | -1.95% |
| 20 Dec 2024 | 2526.95 | 2664.00 | 2689.00 | 2502.00 | 107400 | -4.32% |
| 19 Dec 2024 | 2641.05 | 2502.00 | 2723.65 | 2502.00 | 85425 | -0.54% |
| 18 Dec 2024 | 2655.40 | 2731.00 | 2797.00 | 2635.00 | 106725 | -2.73% |
| 17 Dec 2024 | 2729.80 | 2583.00 | 2729.80 | 2580.00 | 228825 | 10.00% |
| 16 Dec 2024 | 2481.65 | 2330.00 | 2545.00 | 2303.05 | 90450 | 6.38% |
| 13 Dec 2024 | 2332.75 | 2385.00 | 2394.00 | 2300.00 | 60600 | -2.64% |
| 12 Dec 2024 | 2396.00 | 2444.90 | 2479.90 | 2375.00 | 42000 | -1.01% |
| 11 Dec 2024 | 2420.55 | 2479.00 | 2493.90 | 2385.00 | 38100 | -1.65% |
| 10 Dec 2024 | 2461.10 | 2455.00 | 2539.00 | 2441.05 | 42450 | -0.12% |
| 09 Dec 2024 | 2464.00 | 2555.00 | 2590.00 | 2450.10 | 82050 | -2.91% |
| 06 Dec 2024 | 2537.75 | 2510.00 | 2649.95 | 2390.10 | 152475 | 2.86% |
| 05 Dec 2024 | 2467.20 | 2501.20 | 2501.20 | 2411.05 | 180975 | 3.57% |
| 04 Dec 2024 | 2382.10 | 2349.00 | 2382.10 | 2303.10 | 79350 | 5.00% |
| 03 Dec 2024 | 2268.70 | 2189.00 | 2270.55 | 2181.05 | 81900 | 4.91% |
| 02 Dec 2024 | 2162.45 | 2158.30 | 2214.95 | 2132.50 | 51900 | -0.45% |
| 29 Nov 2024 | 2172.15 | 2215.00 | 2232.95 | 2130.00 | 30825 | -0.74% |
| 28 Nov 2024 | 2188.25 | 2249.95 | 2249.95 | 2180.00 | 32475 | -2.05% |
| 27 Nov 2024 | 2233.95 | 2201.50 | 2272.00 | 2155.00 | 54300 | 0.64% |
| 26 Nov 2024 | 2219.70 | 2280.00 | 2280.00 | 2209.80 | 31350 | -3.21% |
| 25 Nov 2024 | 2293.30 | 2306.05 | 2344.95 | 2258.00 | 28650 | 1.00% |
| 22 Nov 2024 | 2270.60 | 2199.00 | 2286.00 | 2165.00 | 43275 | 3.54% |
| 21 Nov 2024 | 2193.00 | 2277.00 | 2297.00 | 2183.05 | 72825 | -4.55% |
| 19 Nov 2024 | 2297.45 | 2413.80 | 2448.00 | 2290.05 | 65025 | -4.43% |
| 18 Nov 2024 | 2404.00 | 2390.00 | 2417.90 | 2350.00 | 76125 | 3.76% |
| 14 Nov 2024 | 2316.80 | 2450.00 | 2450.00 | 2251.00 | 136425 | -0.87% |
| 13 Nov 2024 | 2337.25 | 2400.20 | 2437.90 | 2337.25 | 67950 | -5.00% |
| 12 Nov 2024 | 2460.25 | 2592.00 | 2599.00 | 2460.10 | 80850 | -4.99% |
| 11 Nov 2024 | 2589.55 | 2467.85 | 2600.00 | 2431.00 | 128175 | 4.27% |
| 08 Nov 2024 | 2483.55 | 2537.50 | 2574.00 | 2410.00 | 62100 | -1.94% |
| 07 Nov 2024 | 2532.80 | 2594.90 | 2595.00 | 2480.00 | 73200 | -1.51% |
| 06 Nov 2024 | 2571.75 | 2615.20 | 2615.20 | 2461.50 | 206625 | 3.25% |
| 05 Nov 2024 | 2490.70 | 2274.45 | 2500.00 | 2253.05 | 205650 | 9.59% |
| 04 Nov 2024 | 2272.75 | 2321.00 | 2325.00 | 2207.00 | 66150 | -1.86% |
| 01 Nov 2024 | 2315.90 | 2329.00 | 2378.00 | 2300.00 | 45600 | 1.47% |
| 31 Oct 2024 | 2282.25 | 2165.00 | 2300.00 | 2155.00 | 154050 | 8.61% |
| 30 Oct 2024 | 2101.25 | 1910.25 | 2101.25 | 1900.00 | 87150 | 10.00% |
| 29 Oct 2024 | 1910.25 | 1919.00 | 1919.95 | 1856.35 | 30900 | 1.52% |
| 28 Oct 2024 | 1881.70 | 1930.00 | 1930.00 | 1855.00 | 52350 | -1.90% |
| 25 Oct 2024 | 1918.15 | 1943.90 | 1959.65 | 1840.00 | 82200 | -0.39% |
| 24 Oct 2024 | 1925.75 | 2007.10 | 2025.00 | 1900.00 | 68700 | -4.03% |
| 23 Oct 2024 | 2006.55 | 1997.80 | 2048.90 | 1971.00 | 40650 | -0.01% |
| 22 Oct 2024 | 2006.70 | 2099.95 | 2100.80 | 1990.05 | 60600 | -3.21% |
| 21 Oct 2024 | 2073.15 | 2089.75 | 2134.95 | 2018.30 | 49350 | 0.02% |
| 18 Oct 2024 | 2072.65 | 2099.95 | 2100.00 | 2032.00 | 36750 | -1.35% |
| 17 Oct 2024 | 2101.05 | 2115.00 | 2155.00 | 2083.00 | 70950 | 3.16% |
| 16 Oct 2024 | 2036.60 | 2062.00 | 2079.55 | 2015.00 | 43200 | -1.22% |
| 15 Oct 2024 | 2061.80 | 2080.00 | 2100.00 | 2028.00 | 51300 | -0.58% |
| 14 Oct 2024 | 2073.75 | 2144.95 | 2144.95 | 2055.00 | 35850 | -1.59% |
| 11 Oct 2024 | 2107.15 | 2044.00 | 2175.00 | 2040.20 | 54750 | 2.90% |
| 10 Oct 2024 | 2047.85 | 2073.25 | 2094.90 | 2035.00 | 25650 | -1.06% |
| 09 Oct 2024 | 2069.85 | 2115.00 | 2174.10 | 2057.00 | 38400 | -0.93% |
| 08 Oct 2024 | 2089.20 | 1999.00 | 2115.00 | 1899.95 | 68850 | 5.44% |
| 07 Oct 2024 | 1981.40 | 2063.30 | 2078.90 | 1981.40 | 63750 | -5.00% |
| 04 Oct 2024 | 2085.65 | 2101.95 | 2134.00 | 2075.10 | 35850 | -0.45% |
| 03 Oct 2024 | 2095.15 | 2152.95 | 2155.90 | 2065.00 | 86700 | -3.52% |
| 01 Oct 2024 | 2171.60 | 2136.00 | 2220.00 | 2116.10 | 49200 | 2.16% |
| 30 Sep 2024 | 2125.60 | 2172.65 | 2172.65 | 2109.90 | 24750 | -2.17% |
| 27 Sep 2024 | 2172.65 | 2194.00 | 2209.90 | 2125.00 | 42450 | -0.81% |
| 26 Sep 2024 | 2190.30 | 2243.95 | 2294.75 | 2183.00 | 64050 | -1.61% |
| 25 Sep 2024 | 2226.25 | 2145.00 | 2228.70 | 2121.00 | 144900 | 4.88% |
| 24 Sep 2024 | 2122.60 | 2060.50 | 2152.85 | 2041.15 | 105450 | 3.52% |
| 23 Sep 2024 | 2050.35 | 2010.05 | 2077.00 | 2010.05 | 56700 | 2.11% |
| 20 Sep 2024 | 2008.05 | 2001.00 | 2042.00 | 1925.00 | 59100 | 1.42% |
| 19 Sep 2024 | 1980.00 | 2078.80 | 2110.00 | 1960.00 | 64950 | -3.78% |
| 18 Sep 2024 | 2057.80 | 2057.05 | 2075.00 | 2050.00 | 18450 | -0.67% |
| 17 Sep 2024 | 2071.65 | 2101.55 | 2159.00 | 2043.05 | 51450 | -1.42% |
| 16 Sep 2024 | 2101.55 | 2151.00 | 2170.00 | 2085.00 | 36450 | -2.13% |
| 13 Sep 2024 | 2147.20 | 2100.00 | 2163.15 | 2084.00 | 75450 | 4.23% |
| 12 Sep 2024 | 2060.15 | 2117.00 | 2117.00 | 2016.00 | 65550 | -1.20% |
| 11 Sep 2024 | 2085.20 | 2162.00 | 2199.00 | 2070.00 | 59250 | -3.40% |
| 10 Sep 2024 | 2158.55 | 2217.00 | 2217.00 | 2150.60 | 66750 | -1.13% |
| 09 Sep 2024 | 2183.30 | 2255.00 | 2272.25 | 2165.00 | 116250 | 0.88% |
| 06 Sep 2024 | 2164.25 | 2188.95 | 2199.00 | 2141.05 | 36300 | -1.17% |
| 05 Sep 2024 | 2189.80 | 2267.95 | 2281.00 | 2168.00 | 49950 | -1.84% |
| 04 Sep 2024 | 2230.90 | 2240.00 | 2259.00 | 2151.35 | 73950 | -1.05% |
| 03 Sep 2024 | 2254.60 | 2302.80 | 2302.80 | 2240.00 | 137550 | 2.80% |
| 02 Sep 2024 | 2193.15 | 2193.15 | 2193.15 | 2193.15 | 24600 | 5.00% |
| 30 Aug 2024 | 2088.75 | 2036.95 | 2104.95 | 2036.95 | 36750 | 2.54% |
| 29 Aug 2024 | 2036.95 | 2133.00 | 2140.45 | 2035.05 | 95100 | -4.91% |
| 28 Aug 2024 | 2142.15 | 2196.00 | 2221.00 | 2132.00 | 44400 | -1.97% |
| 27 Aug 2024 | 2185.15 | 2110.00 | 2242.20 | 2100.10 | 106200 | 2.33% |
| 26 Aug 2024 | 2135.45 | 2191.85 | 2214.00 | 2111.00 | 46500 | -2.57% |
| 23 Aug 2024 | 2191.85 | 2258.00 | 2258.00 | 2178.00 | 41100 | -1.09% |
| 22 Aug 2024 | 2216.05 | 2290.00 | 2290.50 | 2201.05 | 52050 | -3.27% |
| 21 Aug 2024 | 2290.85 | 2380.00 | 2395.00 | 2250.00 | 73050 | -2.21% |
| 20 Aug 2024 | 2342.60 | 2339.00 | 2342.60 | 2282.00 | 134850 | 5.00% |
| 19 Aug 2024 | 2231.05 | 2169.00 | 2231.05 | 2154.05 | 63600 | 5.00% |
| 16 Aug 2024 | 2124.85 | 2064.50 | 2135.35 | 2064.15 | 60450 | 4.48% |
| 14 Aug 2024 | 2033.70 | 2076.00 | 2085.00 | 2020.00 | 49500 | -0.55% |
| 13 Aug 2024 | 2044.85 | 2084.95 | 2109.00 | 2003.00 | 65100 | -1.34% |
| 12 Aug 2024 | 2072.65 | 2170.00 | 2175.00 | 2070.40 | 112650 | -4.90% |
| 09 Aug 2024 | 2179.35 | 2239.00 | 2239.00 | 2042.20 | 339300 | 2.20% |
| 08 Aug 2024 | 2132.40 | 2132.40 | 2132.40 | 2132.40 | 17700 | 5.00% |
| 07 Aug 2024 | 2030.90 | 2030.90 | 2030.90 | 2030.90 | 19050 | 5.00% |
| 06 Aug 2024 | 1934.20 | 1885.00 | 1934.20 | 1885.00 | 174750 | 5.00% |
| 05 Aug 2024 | 1842.10 | 1822.05 | 1896.00 | 1813.00 | 249600 | -3.24% |
| 02 Aug 2024 | 1903.70 | 1811.25 | 1962.20 | 1811.25 | 646200 | -0.15% |
| 01 Aug 2024 | 1906.55 | 2015.00 | 2047.00 | 1906.55 | 306750 | -5.00% |
| 31 Jul 2024 | 2006.90 | 2119.95 | 2119.95 | 2000.30 | 247200 | -4.30% |
| 30 Jul 2024 | 2097.05 | 2210.05 | 2244.90 | 2090.15 | 122550 | -4.58% |
| 29 Jul 2024 | 2197.65 | 2368.00 | 2379.00 | 2191.10 | 135750 | -3.97% |
| 26 Jul 2024 | 2288.45 | 2240.00 | 2313.80 | 2170.00 | 143250 | 3.85% |
| 25 Jul 2024 | 2203.65 | 2220.00 | 2223.50 | 2171.20 | 139200 | 4.06% |
| 24 Jul 2024 | 2117.65 | 2101.00 | 2169.95 | 2040.05 | 147150 | 1.92% |
| 23 Jul 2024 | 2077.80 | 2214.95 | 2218.95 | 2064.75 | 151050 | -4.40% |
| 22 Jul 2024 | 2173.40 | 2150.00 | 2284.00 | 2100.00 | 81750 | -1.00% |
| 19 Jul 2024 | 2195.40 | 2310.95 | 2310.95 | 2195.40 | 83850 | -5.00% |
| 18 Jul 2024 | 2310.95 | 2382.00 | 2382.00 | 2290.10 | 35550 | -3.24% |
| 16 Jul 2024 | 2388.45 | 2307.50 | 2418.00 | 2307.50 | 44250 | 3.51% |
| 15 Jul 2024 | 2307.50 | 2275.00 | 2393.90 | 2191.00 | 109950 | 0.56% |
| 12 Jul 2024 | 2294.70 | 2450.00 | 2450.00 | 2288.05 | 104250 | -4.72% |
| 11 Jul 2024 | 2408.45 | 2399.00 | 2408.45 | 2380.00 | 82350 | 5.00% |
| 10 Jul 2024 | 2293.80 | 2360.00 | 2396.85 | 2253.65 | 87450 | -3.31% |
| 09 Jul 2024 | 2372.25 | 2428.80 | 2440.00 | 2340.00 | 53550 | -2.33% |
| 08 Jul 2024 | 2428.80 | 2529.95 | 2535.00 | 2425.80 | 106500 | -4.88% |
| 05 Jul 2024 | 2553.45 | 2699.00 | 2725.00 | 2553.45 | 88800 | -5.00% |
| 04 Jul 2024 | 2687.80 | 2690.00 | 2690.00 | 2620.05 | 128250 | 4.91% |
| 03 Jul 2024 | 2561.95 | 2594.00 | 2617.00 | 2522.00 | 70800 | -0.31% |
| 02 Jul 2024 | 2570.00 | 2499.90 | 2613.95 | 2441.00 | 92100 | 2.97% |
| 01 Jul 2024 | 2495.85 | 2420.00 | 2540.85 | 2390.00 | 85800 | 0.89% |
| 28 Jun 2024 | 2473.80 | 2450.00 | 2524.00 | 2409.70 | 34500 | 1.40% |
| 27 Jun 2024 | 2439.70 | 2575.00 | 2594.00 | 2430.05 | 75450 | -4.62% |
| 26 Jun 2024 | 2557.95 | 2681.80 | 2779.00 | 2547.75 | 81150 | -4.62% |
| 25 Jun 2024 | 2681.80 | 2707.80 | 2707.80 | 2553.15 | 163500 | 3.99% |
| 24 Jun 2024 | 2578.90 | 2405.00 | 2578.90 | 2341.60 | 135450 | 5.00% |
| 21 Jun 2024 | 2456.10 | 2583.00 | 2583.00 | 2452.35 | 105600 | -4.85% |
| 20 Jun 2024 | 2581.40 | 2612.00 | 2647.15 | 2513.00 | 148200 | 2.39% |
| 19 Jun 2024 | 2521.10 | 2519.85 | 2688.95 | 2519.85 | 272100 | -4.95% |
| 18 Jun 2024 | 2652.45 | 2700.00 | 2719.95 | 2652.45 | 81450 | -5.00% |
| 14 Jun 2024 | 2792.05 | 2940.00 | 2984.00 | 2756.00 | 126900 | -3.63% |
| 13 Jun 2024 | 2897.35 | 2678.30 | 2905.25 | 2562.00 | 173250 | 9.70% |
| 12 Jun 2024 | 2641.15 | 2724.95 | 2748.95 | 2550.00 | 87900 | 0.62% |
| 11 Jun 2024 | 2624.90 | 2588.00 | 2652.80 | 2500.00 | 244650 | 8.84% |
| 10 Jun 2024 | 2411.65 | 2224.85 | 2411.65 | 2224.85 | 162000 | 10.00% |
| 07 Jun 2024 | 2192.45 | 2130.00 | 2216.70 | 2010.00 | 135450 | 5.32% |
| 06 Jun 2024 | 2081.65 | 2169.00 | 2229.00 | 2017.55 | 126600 | -1.98% |
| 05 Jun 2024 | 2123.70 | 2081.30 | 2170.00 | 2081.30 | 152100 | -3.07% |
| 04 Jun 2024 | 2190.85 | 2210.10 | 2250.00 | 2190.85 | 90300 | -5.00% |
| 03 Jun 2024 | 2306.15 | 2307.75 | 2307.75 | 2250.00 | 121350 | 4.93% |
| 31 May 2024 | 2197.90 | 2280.00 | 2314.00 | 2156.00 | 79050 | -2.10% |
| 30 May 2024 | 2245.15 | 2225.00 | 2256.55 | 2171.15 | 108600 | 4.47% |
| 29 May 2024 | 2149.10 | 2050.00 | 2149.10 | 1970.00 | 173850 | 5.00% |
| 28 May 2024 | 2046.80 | 2150.00 | 2255.55 | 2040.75 | 156450 | -4.72% |
| 27 May 2024 | 2148.15 | 2262.00 | 2335.00 | 2148.15 | 81150 | -5.00% |
| 24 May 2024 | 2261.20 | 2315.00 | 2398.00 | 2222.00 | 100200 | -1.40% |
| 23 May 2024 | 2293.30 | 2400.00 | 2400.00 | 2293.30 | 101550 | -5.00% |
| 22 May 2024 | 2414.00 | 2610.05 | 2610.05 | 2361.55 | 209400 | -2.89% |
| 21 May 2024 | 2485.80 | 2485.80 | 2485.80 | 2485.80 | 19650 | 5.00% |
| 18 May 2024 | 2367.45 | 2270.00 | 2381.00 | 2229.95 | 45150 | 4.40% |
| 17 May 2024 | 2267.65 | 2251.05 | 2358.70 | 2200.00 | 72600 | -1.23% |
| 16 May 2024 | 2295.85 | 2430.00 | 2444.00 | 2289.70 | 107700 | -4.74% |
| 15 May 2024 | 2410.20 | 2358.95 | 2445.45 | 2305.00 | 214500 | 3.49% |
| 14 May 2024 | 2329.00 | 2387.00 | 2528.00 | 2329.00 | 247500 | -5.00% |
| 13 May 2024 | 2451.55 | 2435.00 | 2451.55 | 2250.10 | 135750 | 5.00% |
| 10 May 2024 | 2334.85 | 2300.00 | 2334.85 | 2162.00 | 230100 | 5.00% |
| 09 May 2024 | 2223.70 | 2245.55 | 2245.55 | 2139.00 | 337650 | 3.98% |
| 08 May 2024 | 2138.65 | 2138.65 | 2138.65 | 2138.65 | 13200 | 5.00% |
| 07 May 2024 | 2036.85 | 2036.85 | 2036.85 | 2036.85 | 18750 | 5.00% |
| 06 May 2024 | 1939.90 | 1939.90 | 1939.90 | 1939.90 | 9900 | 5.00% |
| 03 May 2024 | 1847.55 | 1847.55 | 1847.55 | 1847.55 | 7200 | 10.00% |
| 02 May 2024 | 1679.60 | 1600.00 | 1679.60 | 1600.00 | 133800 | 10.00% |
| 30 Apr 2024 | 1526.95 | 1699.00 | 1699.00 | 1487.50 | 195300 | -5.10% |
| 29 Apr 2024 | 1609.00 | 1599.00 | 1609.00 | 1577.00 | 39600 | 10.00% |
| 26 Apr 2024 | 1462.75 | 1435.00 | 1462.75 | 1425.00 | 89700 | 5.00% |
| 25 Apr 2024 | 1393.10 | 1393.10 | 1393.10 | 1393.10 | 108300 | 5.00% |
| 24 Apr 2024 | 1326.80 | 1295.00 | 1326.80 | 1295.00 | 21900 | 5.00% |
| 23 Apr 2024 | 1263.65 | 1307.05 | 1348.00 | 1245.00 | 90300 | -3.32% |
| 22 Apr 2024 | 1307.05 | 1374.00 | 1423.00 | 1299.50 | 150600 | -4.45% |
| 19 Apr 2024 | 1367.90 | 1400.00 | 1424.95 | 1367.90 | 155400 | -5.00% |
| 18 Apr 2024 | 1439.90 | 1442.95 | 1444.45 | 1350.00 | 182100 | 4.67% |
| 16 Apr 2024 | 1375.70 | 1350.00 | 1375.70 | 1330.00 | 55800 | 5.00% |
| 15 Apr 2024 | 1310.20 | 1299.95 | 1310.20 | 1201.00 | 182100 | 5.00% |
| 12 Apr 2024 | 1247.85 | 1168.45 | 1247.85 | 1168.45 | 248400 | 10.00% |
| 10 Apr 2024 | 1134.45 | 1020.00 | 1179.40 | 995.00 | 314400 | 15.42% |
| 09 Apr 2024 | 982.85 | 923.95 | 992.75 | 923.95 | 118800 | 8.69% |
| 08 Apr 2024 | 904.30 | 838.80 | 911.00 | 837.00 | 147600 | 12.04% |
| 05 Apr 2024 | 807.10 | 815.00 | 834.95 | 800.00 | 36900 | -2.18% |
| 04 Apr 2024 | 825.05 | 852.00 | 857.00 | 812.05 | 38100 | -2.36% |
| 03 Apr 2024 | 844.95 | 853.35 | 858.00 | 820.00 | 34800 | -0.98% |
| 02 Apr 2024 | 853.35 | 832.00 | 877.00 | 832.00 | 62400 | 3.28% |
| 01 Apr 2024 | 826.25 | 750.00 | 830.05 | 750.00 | 86700 | 11.35% |
| 28 Mar 2024 | 742.00 | 727.15 | 758.10 | 727.05 | 43200 | 2.83% |
| 27 Mar 2024 | 721.60 | 748.00 | 760.00 | 714.15 | 48900 | -3.50% |
| 26 Mar 2024 | 747.75 | 785.00 | 785.00 | 743.35 | 33900 | -4.51% |
| 22 Mar 2024 | 783.05 | 773.90 | 795.95 | 773.90 | 60300 | 2.84% |
| 21 Mar 2024 | 761.45 | 744.40 | 772.00 | 715.00 | 95100 | 6.90% |
| 20 Mar 2024 | 712.30 | 704.00 | 734.85 | 676.50 | 66600 | 5.09% |
| 19 Mar 2024 | 677.80 | 692.00 | 692.00 | 668.55 | 34200 | -2.02% |
| 18 Mar 2024 | 691.75 | 700.00 | 705.10 | 671.05 | 25500 | -1.43% |
| 15 Mar 2024 | 701.75 | 721.00 | 721.00 | 680.00 | 50700 | 2.04% |
| 14 Mar 2024 | 687.75 | 616.00 | 700.00 | 616.00 | 83400 | 8.54% |
| 13 Mar 2024 | 633.65 | 700.60 | 732.00 | 630.00 | 160800 | -7.75% |
| 12 Mar 2024 | 686.85 | 735.15 | 740.00 | 655.05 | 150900 | -10.19% |
| 11 Mar 2024 | 764.75 | 820.00 | 820.00 | 760.00 | 54600 | -4.76% |
| 07 Mar 2024 | 802.95 | 740.00 | 810.00 | 740.00 | 70200 | 9.59% |
| 06 Mar 2024 | 732.70 | 767.00 | 780.00 | 640.00 | 120000 | -4.53% |
| 05 Mar 2024 | 767.45 | 800.00 | 815.00 | 762.00 | 79200 | -4.55% |
| 04 Mar 2024 | 804.00 | 816.55 | 822.90 | 796.10 | 29100 | -1.51% |
| 02 Mar 2024 | 816.35 | 824.95 | 830.00 | 810.05 | 13200 | 0.85% |
| 01 Mar 2024 | 809.45 | 817.00 | 837.00 | 798.45 | 42000 | 1.98% |
| 29 Feb 2024 | 793.75 | 788.00 | 810.00 | 760.00 | 65400 | -1.01% |
| 28 Feb 2024 | 801.85 | 844.95 | 850.00 | 780.00 | 71400 | -5.06% |
| 27 Feb 2024 | 844.60 | 894.95 | 900.00 | 839.00 | 54600 | -5.26% |
| 26 Feb 2024 | 891.45 | 893.00 | 909.00 | 883.05 | 50700 | 4.11% |
| 23 Feb 2024 | 856.25 | 840.10 | 863.00 | 836.00 | 33900 | 2.39% |
| 22 Feb 2024 | 836.30 | 868.00 | 868.00 | 830.00 | 43800 | -3.00% |
| 21 Feb 2024 | 862.15 | 900.00 | 900.00 | 850.00 | 60300 | -4.10% |
| 20 Feb 2024 | 899.00 | 900.00 | 908.00 | 870.00 | 48900 | -0.19% |
| 19 Feb 2024 | 900.75 | 914.95 | 919.70 | 895.35 | 53100 | 1.54% |
| 16 Feb 2024 | 887.05 | 874.30 | 909.00 | 862.10 | 82500 | 5.44% |
| 15 Feb 2024 | 841.30 | 770.00 | 848.00 | 770.00 | 84300 | 11.39% |
| 14 Feb 2024 | 755.25 | 710.00 | 759.00 | 710.00 | 35100 | 2.85% |
| 13 Feb 2024 | 734.35 | 764.00 | 765.00 | 688.00 | 72000 | -1.95% |
| 12 Feb 2024 | 748.95 | 839.95 | 839.95 | 740.00 | 81600 | -9.32% |
| 09 Feb 2024 | 825.90 | 818.00 | 832.00 | 772.00 | 60900 | 1.66% |
| 08 Feb 2024 | 812.45 | 874.50 | 874.50 | 785.00 | 82200 | -4.83% |
| 07 Feb 2024 | 853.65 | 860.00 | 887.80 | 841.05 | 88200 | 2.17% |
| 06 Feb 2024 | 835.50 | 838.00 | 850.00 | 812.55 | 92100 | 4.01% |
| 05 Feb 2024 | 803.25 | 760.00 | 870.00 | 760.00 | 199500 | 7.55% |
| 02 Feb 2024 | 746.85 | 690.00 | 754.00 | 685.00 | 99900 | 9.19% |
| 01 Feb 2024 | 684.00 | 665.10 | 700.00 | 665.00 | 87300 | 3.48% |
| 31 Jan 2024 | 661.00 | 650.00 | 666.60 | 625.00 | 72000 | 2.01% |
| 30 Jan 2024 | 648.00 | 665.00 | 675.85 | 635.00 | 64500 | -4.54% |
| 29 Jan 2024 | 678.85 | 681.95 | 692.00 | 672.15 | 46500 | 1.25% |
| 25 Jan 2024 | 670.45 | 675.00 | 688.90 | 661.00 | 109800 | 3.19% |
| 24 Jan 2024 | 649.75 | 620.00 | 654.90 | 620.00 | 131400 | 7.29% |
| 23 Jan 2024 | 605.60 | 640.00 | 657.70 | 600.00 | 169500 | 10.11% |
| 20 Jan 2024 | 550.00 | 563.00 | 578.00 | 540.00 | 39600 | -2.72% |
| 19 Jan 2024 | 565.40 | 575.00 | 587.95 | 555.00 | 61800 | -0.40% |
| 18 Jan 2024 | 567.65 | 525.00 | 570.00 | 522.20 | 67800 | 6.93% |
| 17 Jan 2024 | 530.85 | 538.30 | 538.30 | 516.10 | 54600 | -1.38% |
| 16 Jan 2024 | 538.30 | 580.00 | 580.00 | 535.20 | 123000 | -6.95% |
| 15 Jan 2024 | 578.50 | 592.00 | 610.00 | 566.20 | 65400 | -0.64% |
| 12 Jan 2024 | 582.20 | 573.80 | 603.65 | 573.80 | 124800 | 3.37% |
| 11 Jan 2024 | 563.20 | 527.95 | 590.00 | 525.00 | 204600 | 9.61% |
| 10 Jan 2024 | 513.80 | 522.00 | 538.30 | 510.20 | 81000 | -1.42% |
| 09 Jan 2024 | 521.20 | 514.95 | 534.95 | 510.00 | 91200 | 3.18% |
| 08 Jan 2024 | 505.15 | 498.00 | 517.80 | 485.00 | 150600 | 4.71% |
| 05 Jan 2024 | 482.45 | 476.00 | 484.10 | 476.00 | 47700 | 1.76% |
| 04 Jan 2024 | 474.10 | 482.00 | 496.85 | 471.15 | 81900 | -2.06% |
| 03 Jan 2024 | 484.05 | 493.00 | 498.00 | 480.00 | 29700 | -1.67% |
| 02 Jan 2024 | 492.25 | 474.90 | 500.00 | 474.90 | 114000 | 5.77% |
| 01 Jan 2024 | 465.40 | 473.50 | 482.00 | 450.00 | 85500 | -1.18% |
| 29 Dec 2023 | 470.95 | 480.00 | 495.00 | 469.00 | 73800 | -1.85% |
| 28 Dec 2023 | 479.85 | 491.00 | 502.00 | 475.00 | 65400 | -3.35% |
| 27 Dec 2023 | 496.50 | 505.00 | 510.95 | 491.10 | 54900 | -0.02% |
| 26 Dec 2023 | 496.60 | 507.05 | 510.00 | 490.00 | 47400 | -1.04% |
| 22 Dec 2023 | 501.80 | 522.70 | 544.80 | 495.05 | 136500 | -0.96% |
| 21 Dec 2023 | 506.65 | 469.95 | 509.00 | 468.50 | 110700 | 6.55% |
| 20 Dec 2023 | 475.50 | 525.00 | 529.00 | 468.00 | 202200 | -8.58% |
| 19 Dec 2023 | 520.10 | 534.95 | 545.95 | 515.60 | 71700 | -2.79% |
| 18 Dec 2023 | 535.00 | 533.00 | 564.95 | 515.00 | 261600 | 7.05% |
| 15 Dec 2023 | 499.75 | 529.75 | 534.50 | 494.20 | 105300 | -2.87% |
| 14 Dec 2023 | 514.50 | 476.35 | 536.95 | 465.05 | 358500 | 11.24% |
| 13 Dec 2023 | 462.50 | 448.85 | 474.40 | 445.25 | 148800 | 5.35% |
| 12 Dec 2023 | 439.00 | 436.00 | 444.95 | 429.95 | 117600 | 1.99% |
| 11 Dec 2023 | 430.45 | 435.00 | 452.30 | 401.00 | 90000 | 1.47% |
| 08 Dec 2023 | 424.20 | 442.45 | 452.00 | 419.00 | 165300 | -3.08% |
| 07 Dec 2023 | 437.70 | 420.15 | 440.00 | 410.05 | 268200 | 8.18% |
| 06 Dec 2023 | 404.60 | 380.15 | 415.00 | 374.00 | 268500 | 7.85% |
| 05 Dec 2023 | 375.15 | 381.00 | 387.00 | 372.00 | 48900 | -1.33% |
| 04 Dec 2023 | 380.20 | 369.00 | 382.00 | 369.00 | 87300 | 4.21% |
| 01 Dec 2023 | 364.85 | 359.00 | 371.00 | 359.00 | 42900 | 0.63% |
| 30 Nov 2023 | 362.55 | 366.00 | 374.95 | 357.35 | 83700 | 0.14% |
| 29 Nov 2023 | 362.05 | 386.60 | 396.60 | 357.00 | 114300 | -6.35% |
| 28 Nov 2023 | 386.60 | 388.00 | 396.00 | 382.00 | 102300 | 2.74% |
| 24 Nov 2023 | 376.30 | 356.80 | 388.95 | 356.80 | 156000 | 6.66% |
| 23 Nov 2023 | 352.80 | 349.00 | 357.00 | 347.05 | 84000 | 2.04% |
| 22 Nov 2023 | 345.75 | 341.50 | 354.45 | 340.00 | 97800 | 1.50% |
| 21 Nov 2023 | 340.65 | 344.00 | 345.65 | 339.95 | 49200 | -0.15% |
| 20 Nov 2023 | 341.15 | 344.95 | 349.00 | 335.00 | 53100 | -1.37% |
| 17 Nov 2023 | 345.90 | 342.15 | 350.60 | 335.00 | 65400 | 1.10% |
| 16 Nov 2023 | 342.15 | 348.00 | 349.95 | 341.00 | 27900 | -1.74% |
| 15 Nov 2023 | 348.20 | 357.45 | 357.45 | 340.00 | 81900 | 0.20% |
| 13 Nov 2023 | 347.50 | 342.90 | 358.50 | 342.90 | 62100 | 2.27% |
| 12 Nov 2023 | 339.80 | 350.00 | 351.00 | 338.50 | 32700 | 1.81% |
| 10 Nov 2023 | 333.75 | 320.00 | 339.90 | 319.50 | 111000 | 5.43% |
| 09 Nov 2023 | 316.55 | 312.00 | 318.00 | 305.00 | 155100 | -1.02% |
| 08 Nov 2023 | 319.80 | 326.60 | 326.60 | 317.10 | 48900 | -0.12% |
| 07 Nov 2023 | 320.20 | 329.90 | 329.90 | 317.05 | 45300 | -1.94% |
| 06 Nov 2023 | 326.55 | 338.95 | 343.90 | 321.05 | 84300 | -1.83% |
| 03 Nov 2023 | 332.65 | 325.00 | 338.00 | 325.00 | 24000 | 0.50% |
| 02 Nov 2023 | 331.00 | 332.90 | 335.95 | 329.10 | 19200 | 2.41% |
| 01 Nov 2023 | 323.20 | 339.95 | 339.95 | 320.00 | 36900 | -3.77% |
| 31 Oct 2023 | 335.85 | 342.00 | 344.90 | 332.65 | 36300 | 0.60% |
| 30 Oct 2023 | 333.85 | 323.95 | 342.00 | 323.95 | 60900 | 4.57% |
| 27 Oct 2023 | 319.25 | 322.00 | 323.00 | 317.00 | 18000 | -0.85% |
| 26 Oct 2023 | 322.00 | 317.95 | 326.40 | 305.00 | 69600 | 1.45% |
| 25 Oct 2023 | 317.40 | 325.95 | 325.95 | 315.25 | 31200 | 0.22% |
| 23 Oct 2023 | 316.70 | 339.95 | 339.95 | 315.00 | 80400 | -2.00% |
| 20 Oct 2023 | 323.15 | 325.00 | 330.00 | 319.00 | 20400 | 0.98% |
| 19 Oct 2023 | 320.00 | 315.00 | 324.95 | 315.00 | 7200 | 0.28% |
| 18 Oct 2023 | 319.10 | 327.00 | 330.50 | 317.25 | 25200 | -2.33% |
| 17 Oct 2023 | 326.70 | 332.00 | 344.40 | 324.50 | 70800 | 0.66% |
| 16 Oct 2023 | 324.55 | 321.50 | 331.50 | 321.50 | 26400 | -0.34% |
| 13 Oct 2023 | 325.65 | 340.95 | 343.95 | 324.05 | 42000 | -2.88% |
| 12 Oct 2023 | 335.30 | 315.00 | 339.50 | 312.20 | 106800 | 5.92% |
| 11 Oct 2023 | 316.55 | 308.45 | 319.15 | 308.45 | 56400 | 2.74% |
| 10 Oct 2023 | 308.10 | 302.05 | 311.85 | 290.00 | 138000 | 1.40% |
| 09 Oct 2023 | 303.85 | 312.35 | 314.00 | 298.05 | 97200 | -2.72% |
| 06 Oct 2023 | 312.35 | 321.00 | 321.00 | 300.00 | 110400 | -2.01% |
| 05 Oct 2023 | 318.75 | 330.00 | 330.00 | 318.00 | 60000 | -2.69% |
| 04 Oct 2023 | 327.55 | 333.00 | 333.00 | 324.95 | 31200 | -3.02% |
| 03 Oct 2023 | 337.75 | 331.00 | 337.75 | 327.05 | 12000 | -0.63% |
| 29 Sep 2023 | 339.90 | 331.00 | 340.85 | 331.00 | 21600 | 4.91% |
| 28 Sep 2023 | 324.00 | 324.00 | 331.00 | 320.05 | 37200 | -1.11% |
| 27 Sep 2023 | 327.65 | 310.70 | 330.00 | 310.70 | 30000 | 5.46% |
| 26 Sep 2023 | 310.70 | 322.05 | 326.95 | 281.00 | 148800 | -3.79% |
| 25 Sep 2023 | 322.95 | 332.00 | 337.00 | 317.90 | 50400 | -2.43% |
| 22 Sep 2023 | 331.00 | 339.05 | 346.65 | 327.50 | 43200 | -2.07% |
| 21 Sep 2023 | 338.00 | 339.00 | 345.00 | 336.50 | 38400 | 0.28% |
| 20 Sep 2023 | 337.05 | 341.50 | 346.00 | 335.75 | 66000 | -2.11% |
| 18 Sep 2023 | 344.30 | 359.00 | 359.00 | 339.00 | 54000 | -3.56% |
| 15 Sep 2023 | 357.00 | 369.00 | 369.00 | 351.00 | 132000 | -2.51% |
| 14 Sep 2023 | 366.20 | 376.00 | 376.00 | 364.25 | 37200 | -0.99% |
| 13 Sep 2023 | 369.85 | 365.05 | 376.90 | 358.00 | 93600 | 1.64% |
| 12 Sep 2023 | 363.90 | 382.00 | 391.00 | 352.20 | 205200 | -4.40% |
| 11 Sep 2023 | 380.65 | 341.00 | 387.00 | 341.00 | 675600 | 11.86% |
| 08 Sep 2023 | 340.30 | 335.00 | 349.70 | 335.00 | 104400 | 2.21% |
| 07 Sep 2023 | 332.95 | 352.05 | 354.40 | 326.60 | 290400 | -6.05% |
| 06 Sep 2023 | 354.40 | 361.25 | 371.00 | 353.00 | 81600 | -4.47% |
| 05 Sep 2023 | 371.00 | 382.75 | 383.00 | 364.00 | 130800 | -2.84% |
| 04 Sep 2023 | 381.85 | 363.00 | 384.65 | 363.00 | 126000 | 3.88% |
| 01 Sep 2023 | 367.60 | 360.00 | 370.00 | 354.50 | 103200 | 2.91% |
| 31 Aug 2023 | 357.20 | 380.00 | 385.00 | 341.00 | 343200 | -4.77% |
| 30 Aug 2023 | 375.10 | 371.40 | 382.00 | 365.00 | 106800 | 2.37% |
| 29 Aug 2023 | 366.40 | 399.00 | 407.60 | 360.55 | 284400 | -6.36% |
| 28 Aug 2023 | 391.30 | 374.00 | 408.00 | 351.10 | 580800 | 7.46% |
| 25 Aug 2023 | 364.15 | 364.15 | 364.15 | 346.85 | 640800 | 4.99% |
| 24 Aug 2023 | 346.85 | 346.80 | 346.85 | 346.80 | 16800 | 4.99% |
| 23 Aug 2023 | 330.35 | 330.35 | 330.35 | 330.35 | 45600 | 4.99% |
| 22 Aug 2023 | 314.65 | 312.00 | 314.65 | 302.10 | 198000 | 4.99% |
| 21 Aug 2023 | 299.70 | 299.70 | 299.70 | 296.00 | 296400 | 4.99% |
| 18 Aug 2023 | 285.45 | 281.95 | 285.45 | 280.00 | 753600 | 4.98% |
| 17 Aug 2023 | 271.90 | 271.90 | 271.90 | 271.90 | 73200 | -5.00% |
| 16 Aug 2023 | 286.20 | 286.20 | 286.20 | 286.20 | 22800 | -5.00% |
| 14 Aug 2023 | 301.25 | 301.25 | 301.25 | 301.25 | 78000 | -5.00% |
