PARAGON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 41.15 | 41.00 | 42.45 | 39.95 | 14400 | -0.84% |
| 19 Dec 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 1200 | 1.22% |
| 18 Dec 2025 | 41.00 | 42.50 | 42.50 | 41.00 | 16800 | -4.43% |
| 17 Dec 2025 | 42.90 | 43.50 | 43.50 | 42.35 | 12000 | -1.38% |
| 16 Dec 2025 | 43.50 | 43.05 | 43.75 | 42.75 | 4800 | 1.05% |
| 15 Dec 2025 | 43.05 | 44.00 | 44.00 | 43.05 | 2400 | -3.15% |
| 12 Dec 2025 | 44.45 | 42.75 | 44.50 | 42.75 | 12000 | 3.37% |
| 11 Dec 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 2400 | 0.00% |
| 10 Dec 2025 | 43.00 | 42.40 | 43.00 | 42.40 | 2400 | -2.49% |
| 08 Dec 2025 | 44.10 | 45.00 | 46.35 | 44.10 | 13200 | -4.85% |
| 05 Dec 2025 | 46.35 | 47.80 | 47.80 | 46.20 | 4800 | -1.80% |
| 04 Dec 2025 | 47.20 | 46.55 | 48.10 | 46.50 | 10800 | -0.74% |
| 03 Dec 2025 | 47.55 | 46.20 | 47.85 | 46.20 | 10800 | 1.39% |
| 02 Dec 2025 | 46.90 | 53.95 | 53.95 | 46.50 | 44400 | -1.26% |
| 01 Dec 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 1200 | 0.42% |
| 28 Nov 2025 | 47.30 | 48.00 | 48.00 | 47.30 | 7200 | -0.63% |
| 27 Nov 2025 | 47.60 | 47.50 | 48.05 | 47.35 | 8400 | -0.94% |
| 26 Nov 2025 | 48.05 | 48.00 | 48.05 | 48.00 | 2400 | 0.10% |
| 25 Nov 2025 | 48.00 | 48.00 | 49.00 | 48.00 | 12000 | -2.04% |
| 24 Nov 2025 | 49.00 | 46.35 | 51.00 | 46.35 | 4800 | -4.30% |
| 21 Nov 2025 | 51.20 | 51.30 | 51.65 | 51.20 | 4800 | 1.89% |
| 20 Nov 2025 | 50.25 | 49.35 | 50.70 | 49.35 | 6000 | -2.05% |
| 19 Nov 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 1200 | 2.60% |
| 18 Nov 2025 | 50.00 | 48.10 | 50.00 | 48.10 | 8400 | 0.10% |
| 17 Nov 2025 | 49.95 | 49.90 | 51.65 | 49.10 | 34800 | -4.58% |
| 14 Nov 2025 | 52.35 | 53.35 | 53.35 | 49.00 | 43200 | -6.68% |
| 13 Nov 2025 | 56.10 | 56.00 | 56.30 | 55.00 | 10800 | 0.09% |
| 12 Nov 2025 | 56.05 | 56.00 | 56.10 | 56.00 | 2400 | 0.09% |
| 11 Nov 2025 | 56.00 | 54.60 | 56.00 | 54.60 | 4800 | 2.75% |
| 10 Nov 2025 | 54.50 | 53.35 | 54.50 | 53.35 | 3600 | -3.37% |
| 07 Nov 2025 | 56.40 | 55.85 | 56.65 | 55.85 | 9600 | -0.97% |
| 06 Nov 2025 | 56.95 | 54.15 | 56.95 | 54.15 | 4800 | 5.07% |
| 04 Nov 2025 | 54.20 | 54.80 | 54.80 | 54.15 | 6000 | -0.64% |
| 03 Nov 2025 | 54.55 | 54.50 | 54.55 | 54.50 | 2400 | 1.39% |
| 31 Oct 2025 | 53.80 | 56.00 | 56.80 | 53.80 | 12000 | -3.41% |
| 30 Oct 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 1200 | 1.46% |
| 29 Oct 2025 | 54.90 | 54.60 | 54.90 | 54.15 | 8400 | 0.55% |
| 28 Oct 2025 | 54.60 | 56.15 | 56.15 | 53.25 | 15600 | -2.33% |
| 27 Oct 2025 | 55.90 | 56.75 | 56.75 | 55.50 | 10800 | 4.58% |
| 24 Oct 2025 | 53.45 | 54.50 | 54.50 | 53.00 | 20400 | -1.93% |
| 21 Oct 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 3600 | 0.37% |
| 20 Oct 2025 | 54.30 | 54.00 | 56.40 | 54.00 | 7200 | -0.28% |
| 17 Oct 2025 | 54.45 | 54.20 | 55.40 | 54.20 | 13200 | 0.37% |
| 16 Oct 2025 | 54.25 | 54.20 | 55.00 | 52.10 | 30000 | -0.09% |
| 15 Oct 2025 | 54.30 | 54.05 | 56.30 | 54.05 | 9600 | -1.54% |
| 14 Oct 2025 | 55.15 | 57.95 | 57.95 | 54.15 | 28800 | -4.83% |
| 13 Oct 2025 | 57.95 | 56.05 | 59.00 | 56.05 | 20400 | 2.93% |
| 10 Oct 2025 | 56.30 | 58.95 | 58.95 | 55.50 | 21600 | -0.44% |
| 09 Oct 2025 | 56.55 | 57.00 | 57.15 | 55.00 | 20400 | -1.82% |
| 08 Oct 2025 | 57.60 | 55.65 | 57.75 | 55.50 | 20400 | 3.50% |
| 07 Oct 2025 | 55.65 | 57.05 | 57.05 | 55.65 | 3600 | -2.45% |
| 06 Oct 2025 | 57.05 | 58.90 | 58.95 | 56.15 | 14400 | -0.09% |
| 03 Oct 2025 | 57.10 | 53.25 | 57.60 | 53.25 | 34800 | 6.73% |
| 01 Oct 2025 | 53.50 | 52.20 | 54.00 | 52.20 | 7200 | 0.94% |
| 30 Sep 2025 | 53.00 | 53.20 | 53.20 | 53.00 | 7200 | -0.38% |
| 29 Sep 2025 | 53.20 | 54.00 | 54.50 | 53.00 | 16800 | -1.48% |
| 26 Sep 2025 | 54.00 | 55.05 | 55.50 | 54.00 | 19200 | -6.82% |
| 25 Sep 2025 | 57.95 | 54.10 | 57.95 | 54.10 | 3600 | 4.32% |
| 24 Sep 2025 | 55.55 | 55.25 | 55.90 | 55.25 | 4800 | -1.68% |
| 22 Sep 2025 | 56.50 | 57.00 | 57.40 | 56.05 | 9600 | -1.74% |
| 19 Sep 2025 | 57.50 | 56.00 | 58.00 | 56.00 | 13200 | -0.86% |
| 18 Sep 2025 | 58.00 | 58.00 | 59.00 | 58.00 | 25200 | -4.45% |
| 17 Sep 2025 | 60.70 | 60.00 | 60.95 | 58.00 | 12000 | -0.49% |
| 16 Sep 2025 | 61.00 | 60.85 | 63.00 | 59.65 | 61200 | 2.26% |
| 15 Sep 2025 | 59.65 | 53.10 | 61.00 | 53.10 | 76800 | 11.50% |
| 12 Sep 2025 | 53.50 | 54.80 | 54.80 | 52.90 | 34800 | -2.64% |
| 11 Sep 2025 | 54.95 | 54.35 | 54.95 | 53.00 | 13200 | -0.09% |
| 10 Sep 2025 | 55.00 | 54.70 | 55.00 | 54.05 | 7200 | -1.43% |
| 09 Sep 2025 | 55.80 | 55.90 | 55.90 | 55.20 | 12000 | -2.19% |
| 08 Sep 2025 | 57.05 | 59.50 | 59.50 | 57.05 | 3600 | -1.64% |
| 05 Sep 2025 | 58.00 | 58.00 | 58.50 | 57.50 | 6000 | -0.17% |
| 04 Sep 2025 | 58.10 | 56.80 | 59.00 | 56.80 | 20400 | 6.41% |
| 03 Sep 2025 | 54.60 | 55.45 | 57.95 | 54.50 | 9600 | -1.53% |
| 02 Sep 2025 | 55.45 | 55.00 | 56.00 | 54.20 | 6000 | 2.59% |
| 01 Sep 2025 | 54.05 | 54.00 | 55.00 | 54.00 | 8400 | -1.73% |
| 29 Aug 2025 | 55.00 | 55.05 | 55.20 | 55.00 | 8400 | -0.09% |
| 28 Aug 2025 | 55.05 | 56.05 | 57.00 | 54.65 | 20400 | -6.38% |
| 26 Aug 2025 | 58.80 | 58.40 | 59.00 | 58.40 | 7200 | -0.17% |
| 25 Aug 2025 | 58.90 | 56.00 | 59.00 | 56.00 | 15600 | 6.32% |
| 22 Aug 2025 | 55.40 | 53.50 | 55.40 | 53.50 | 6000 | -0.18% |
| 20 Aug 2025 | 55.50 | 55.35 | 55.50 | 55.00 | 4800 | 2.30% |
| 19 Aug 2025 | 54.25 | 54.35 | 55.90 | 54.25 | 4800 | -3.30% |
| 18 Aug 2025 | 56.10 | 53.15 | 56.10 | 53.15 | 10800 | 5.85% |
| 14 Aug 2025 | 53.00 | 54.00 | 54.50 | 52.65 | 18000 | -1.85% |
| 13 Aug 2025 | 54.00 | 53.10 | 54.00 | 53.10 | 7200 | 1.89% |
| 12 Aug 2025 | 53.00 | 53.00 | 53.15 | 53.00 | 8400 | 0.95% |
| 11 Aug 2025 | 52.50 | 53.10 | 53.10 | 52.50 | 7200 | -1.13% |
| 08 Aug 2025 | 53.10 | 53.00 | 55.00 | 53.00 | 16800 | -1.21% |
| 07 Aug 2025 | 53.75 | 53.10 | 54.00 | 52.00 | 13200 | -5.04% |
| 06 Aug 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 2400 | 2.17% |
| 05 Aug 2025 | 55.40 | 56.00 | 56.00 | 55.40 | 14400 | -2.81% |
| 04 Aug 2025 | 57.00 | 57.00 | 58.80 | 57.00 | 6000 | -1.55% |
| 01 Aug 2025 | 57.90 | 56.00 | 58.00 | 56.00 | 9600 | 3.30% |
| 31 Jul 2025 | 56.05 | 56.05 | 57.10 | 55.30 | 15600 | -3.69% |
| 30 Jul 2025 | 58.20 | 57.00 | 58.30 | 56.00 | 12000 | 2.65% |
| 29 Jul 2025 | 56.70 | 54.50 | 57.25 | 54.50 | 6000 | 2.62% |
| 28 Jul 2025 | 55.25 | 54.45 | 56.45 | 54.45 | 9600 | 1.47% |
| 25 Jul 2025 | 54.45 | 54.00 | 54.50 | 53.20 | 15600 | 0.00% |
| 24 Jul 2025 | 54.45 | 54.50 | 54.50 | 52.55 | 64800 | -0.27% |
| 23 Jul 2025 | 54.60 | 56.75 | 56.75 | 54.00 | 90000 | -3.70% |
| 22 Jul 2025 | 56.70 | 60.00 | 60.00 | 55.55 | 70800 | -5.81% |
| 21 Jul 2025 | 60.20 | 60.45 | 60.70 | 60.00 | 36000 | -0.99% |
| 18 Jul 2025 | 60.80 | 61.50 | 61.50 | 60.45 | 45600 | -1.94% |
| 17 Jul 2025 | 62.00 | 62.50 | 62.85 | 62.00 | 36000 | -1.12% |
| 16 Jul 2025 | 62.70 | 64.00 | 64.00 | 62.35 | 10800 | 0.08% |
| 15 Jul 2025 | 62.65 | 64.30 | 64.30 | 62.25 | 25200 | -1.18% |
| 14 Jul 2025 | 63.40 | 62.75 | 63.45 | 61.10 | 26400 | -0.94% |
| 11 Jul 2025 | 64.00 | 64.60 | 64.60 | 64.00 | 3600 | 1.51% |
| 10 Jul 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 1200 | -0.08% |
| 09 Jul 2025 | 63.10 | 64.95 | 64.95 | 63.00 | 7200 | -2.62% |
| 08 Jul 2025 | 64.80 | 62.50 | 64.95 | 62.30 | 9600 | -1.67% |
| 07 Jul 2025 | 65.90 | 67.75 | 67.75 | 65.00 | 9600 | -0.75% |
| 04 Jul 2025 | 66.40 | 65.90 | 67.45 | 65.90 | 15600 | 2.15% |
| 03 Jul 2025 | 65.00 | 65.90 | 65.90 | 62.55 | 19200 | 0.00% |
| 02 Jul 2025 | 65.00 | 64.50 | 65.90 | 64.50 | 6000 | 0.78% |
| 01 Jul 2025 | 64.50 | 64.00 | 65.90 | 64.00 | 10800 | 0.94% |
| 30 Jun 2025 | 63.90 | 64.10 | 64.15 | 63.80 | 10800 | -0.31% |
| 27 Jun 2025 | 64.10 | 66.50 | 66.50 | 64.10 | 9600 | -5.53% |
| 26 Jun 2025 | 67.85 | 64.75 | 67.85 | 64.75 | 2400 | 4.79% |
| 25 Jun 2025 | 64.75 | 66.40 | 66.40 | 64.00 | 10800 | -2.48% |
| 24 Jun 2025 | 66.40 | 65.00 | 67.00 | 64.00 | 13200 | 2.15% |
| 23 Jun 2025 | 65.00 | 64.00 | 67.80 | 63.00 | 14400 | -1.37% |
| 20 Jun 2025 | 65.90 | 64.00 | 66.70 | 64.00 | 4800 | 0.92% |
| 19 Jun 2025 | 65.30 | 63.00 | 66.00 | 62.10 | 44400 | 3.32% |
| 18 Jun 2025 | 63.20 | 63.75 | 63.90 | 62.70 | 28800 | -2.62% |
| 17 Jun 2025 | 64.90 | 64.00 | 65.55 | 64.00 | 12000 | -0.08% |
| 16 Jun 2025 | 64.95 | 63.00 | 65.40 | 62.90 | 26400 | 1.96% |
| 13 Jun 2025 | 63.70 | 62.65 | 63.75 | 61.80 | 16800 | 3.58% |
| 12 Jun 2025 | 61.50 | 62.70 | 65.80 | 61.20 | 118800 | -4.50% |
| 11 Jun 2025 | 64.40 | 63.20 | 65.00 | 61.50 | 28800 | 2.14% |
| 10 Jun 2025 | 63.05 | 64.40 | 64.40 | 62.80 | 16800 | -2.10% |
| 09 Jun 2025 | 64.40 | 62.00 | 64.40 | 62.00 | 14400 | 1.42% |
| 06 Jun 2025 | 63.50 | 64.80 | 64.80 | 63.50 | 70800 | -4.94% |
| 05 Jun 2025 | 66.80 | 65.00 | 67.00 | 65.00 | 12000 | 2.77% |
| 04 Jun 2025 | 65.00 | 67.45 | 67.45 | 65.00 | 22800 | -3.63% |
| 03 Jun 2025 | 67.45 | 67.50 | 67.50 | 65.65 | 7200 | -1.24% |
| 02 Jun 2025 | 68.30 | 68.10 | 71.00 | 68.05 | 28800 | -4.61% |
| 30 May 2025 | 71.60 | 72.25 | 72.25 | 71.55 | 7200 | -1.92% |
| 29 May 2025 | 73.00 | 72.25 | 75.00 | 72.25 | 3600 | -0.95% |
| 28 May 2025 | 73.70 | 73.70 | 74.00 | 73.70 | 12000 | -1.99% |
| 27 May 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 8400 | -1.96% |
| 23 May 2025 | 76.70 | 78.95 | 78.95 | 76.70 | 6000 | -1.98% |
| 22 May 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 2400 | 0.00% |
| 21 May 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 4800 | 1.95% |
| 20 May 2025 | 76.75 | 76.70 | 76.75 | 76.70 | 32400 | 1.99% |
| 19 May 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 7200 | 1.96% |
| 16 May 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 1200 | 1.93% |
| 15 May 2025 | 72.40 | 71.70 | 72.40 | 71.70 | 3600 | 1.97% |
| 14 May 2025 | 71.00 | 69.95 | 71.00 | 69.95 | 2400 | 1.50% |
| 13 May 2025 | 69.95 | 70.30 | 70.30 | 69.95 | 13200 | 1.45% |
| 12 May 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 1200 | 2.00% |
| 08 May 2025 | 67.60 | 68.80 | 68.80 | 67.60 | 6000 | -1.74% |
| 07 May 2025 | 68.80 | 68.10 | 68.80 | 68.10 | 6000 | -0.43% |
| 06 May 2025 | 69.10 | 70.45 | 70.45 | 69.10 | 4800 | 0.00% |
| 05 May 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 3600 | 1.99% |
| 02 May 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 1200 | -1.53% |
| 30 Apr 2025 | 68.80 | 70.00 | 71.40 | 68.80 | 7200 | -1.71% |
| 29 Apr 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 3600 | -0.14% |
| 28 Apr 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 7200 | -1.96% |
| 25 Apr 2025 | 71.50 | 71.90 | 71.90 | 71.50 | 19200 | 1.42% |
| 24 Apr 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 14400 | 1.95% |
| 23 Apr 2025 | 69.15 | 69.15 | 69.15 | 68.15 | 10800 | 1.99% |
| 22 Apr 2025 | 67.80 | 67.75 | 67.80 | 67.70 | 8400 | -1.74% |
| 21 Apr 2025 | 69.00 | 68.55 | 69.05 | 68.55 | 9600 | -0.93% |
| 17 Apr 2025 | 69.65 | 70.15 | 75.40 | 69.60 | 122400 | -4.91% |
| 16 Apr 2025 | 73.25 | 69.80 | 73.25 | 66.35 | 104400 | 4.94% |
| 15 Apr 2025 | 69.80 | 68.90 | 69.80 | 68.90 | 10800 | 4.96% |
| 11 Apr 2025 | 66.50 | 64.10 | 66.50 | 64.10 | 4800 | 4.56% |
| 08 Apr 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 1200 | 0.08% |
| 07 Apr 2025 | 63.55 | 63.55 | 64.00 | 63.55 | 12000 | -5.01% |
| 04 Apr 2025 | 66.90 | 67.90 | 67.90 | 66.90 | 10800 | -0.15% |
| 03 Apr 2025 | 67.00 | 69.30 | 69.30 | 67.00 | 10800 | -1.40% |
| 02 Apr 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 1200 | 1.95% |
| 01 Apr 2025 | 66.65 | 65.35 | 66.65 | 65.35 | 6000 | 1.99% |
| 28 Mar 2025 | 65.35 | 66.00 | 66.00 | 65.35 | 28800 | -1.95% |
| 27 Mar 2025 | 66.65 | 67.50 | 67.50 | 66.65 | 38400 | -1.99% |
| 26 Mar 2025 | 68.00 | 70.00 | 70.00 | 68.00 | 34800 | -1.88% |
| 25 Mar 2025 | 69.30 | 68.00 | 69.30 | 68.00 | 32400 | 1.91% |
| 24 Mar 2025 | 68.00 | 69.85 | 69.85 | 68.00 | 32400 | -0.73% |
| 21 Mar 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 36000 | 1.93% |
| 20 Mar 2025 | 67.20 | 66.95 | 67.20 | 66.95 | 37200 | 1.97% |
| 19 Mar 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 18000 | -2.01% |
| 18 Mar 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 14400 | -1.97% |
| 13 Mar 2025 | 68.60 | 68.70 | 68.70 | 68.60 | 8400 | -2.00% |
| 12 Mar 2025 | 70.00 | 70.05 | 70.05 | 70.00 | 8400 | -1.96% |
| 11 Mar 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 1200 | -1.99% |
| 10 Mar 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 7200 | -1.95% |
| 07 Mar 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 18000 | 1.99% |
| 06 Mar 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 2400 | 1.96% |
| 05 Mar 2025 | 71.45 | 68.85 | 71.45 | 68.85 | 22800 | 2.00% |
| 04 Mar 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 4800 | -1.96% |
| 03 Mar 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 9600 | -1.99% |
| 28 Feb 2025 | 72.90 | 76.60 | 76.60 | 72.85 | 22800 | -4.89% |
| 27 Feb 2025 | 76.65 | 80.40 | 80.40 | 73.20 | 24000 | -0.45% |
| 25 Feb 2025 | 77.00 | 71.50 | 77.00 | 71.50 | 14400 | 4.55% |
| 24 Feb 2025 | 73.65 | 75.35 | 75.40 | 69.00 | 45600 | 2.51% |
| 21 Feb 2025 | 71.85 | 71.45 | 71.85 | 69.00 | 38400 | 4.97% |
| 20 Feb 2025 | 68.45 | 65.25 | 68.45 | 61.95 | 38400 | 4.98% |
| 19 Feb 2025 | 65.20 | 65.20 | 69.25 | 65.20 | 37200 | -4.96% |
| 18 Feb 2025 | 68.60 | 71.00 | 71.00 | 68.60 | 37200 | -4.99% |
| 17 Feb 2025 | 72.20 | 73.75 | 73.75 | 72.20 | 26400 | -5.00% |
| 14 Feb 2025 | 76.00 | 78.00 | 78.50 | 76.00 | 12000 | -2.06% |
| 13 Feb 2025 | 77.60 | 79.00 | 79.00 | 77.00 | 9600 | 2.65% |
| 12 Feb 2025 | 75.60 | 78.10 | 78.10 | 75.00 | 9600 | -3.20% |
| 11 Feb 2025 | 78.10 | 80.60 | 80.60 | 78.10 | 7200 | -3.10% |
| 10 Feb 2025 | 80.60 | 80.00 | 80.95 | 80.00 | 3600 | 0.75% |
| 07 Feb 2025 | 80.00 | 81.90 | 83.50 | 78.80 | 22800 | -1.23% |
| 06 Feb 2025 | 81.00 | 78.10 | 81.00 | 78.10 | 12000 | 0.00% |
| 05 Feb 2025 | 81.00 | 82.05 | 82.05 | 81.00 | 9600 | -2.29% |
| 04 Feb 2025 | 82.90 | 80.50 | 84.00 | 80.50 | 13200 | 2.98% |
| 03 Feb 2025 | 80.50 | 80.70 | 80.70 | 80.00 | 7200 | -1.83% |
| 01 Feb 2025 | 82.00 | 82.20 | 82.20 | 81.65 | 9600 | -1.50% |
| 31 Jan 2025 | 83.25 | 81.50 | 83.70 | 81.50 | 15600 | 2.40% |
| 30 Jan 2025 | 81.30 | 81.00 | 82.95 | 81.00 | 14400 | 2.39% |
| 29 Jan 2025 | 79.40 | 82.75 | 83.50 | 79.40 | 12000 | -0.94% |
| 28 Jan 2025 | 80.15 | 79.50 | 81.10 | 79.50 | 9600 | -1.05% |
| 27 Jan 2025 | 81.00 | 81.35 | 81.35 | 78.00 | 26400 | -1.34% |
| 24 Jan 2025 | 82.10 | 86.15 | 86.15 | 81.85 | 38400 | -4.70% |
| 23 Jan 2025 | 86.15 | 85.65 | 89.40 | 85.65 | 13200 | 0.58% |
| 22 Jan 2025 | 85.65 | 86.50 | 87.00 | 85.35 | 7200 | -3.71% |
| 21 Jan 2025 | 88.95 | 89.10 | 89.95 | 87.10 | 14400 | -1.44% |
| 20 Jan 2025 | 90.25 | 92.50 | 92.50 | 89.35 | 50400 | -0.55% |
| 17 Jan 2025 | 90.75 | 90.00 | 91.00 | 90.00 | 6000 | -0.27% |
| 16 Jan 2025 | 91.00 | 89.95 | 91.00 | 89.95 | 6000 | 2.71% |
| 15 Jan 2025 | 88.60 | 89.95 | 90.00 | 87.30 | 18000 | 0.23% |
| 14 Jan 2025 | 88.40 | 88.30 | 88.40 | 88.25 | 3600 | -2.32% |
| 13 Jan 2025 | 90.50 | 94.00 | 94.00 | 89.55 | 28800 | -3.93% |
| 10 Jan 2025 | 94.20 | 94.00 | 94.30 | 93.05 | 18000 | 0.21% |
| 09 Jan 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 1200 | -1.88% |
| 08 Jan 2025 | 95.80 | 92.50 | 95.80 | 92.50 | 6000 | 0.63% |
| 07 Jan 2025 | 95.20 | 96.00 | 96.00 | 95.00 | 9600 | 1.44% |
| 06 Jan 2025 | 93.85 | 96.50 | 96.70 | 93.15 | 49200 | -0.37% |
| 03 Jan 2025 | 94.20 | 94.00 | 96.50 | 94.00 | 42000 | 0.21% |
| 02 Jan 2025 | 94.00 | 94.40 | 94.80 | 93.50 | 22800 | -0.32% |
| 01 Jan 2025 | 94.30 | 97.00 | 97.55 | 93.60 | 62400 | -0.26% |
| 31 Dec 2024 | 94.55 | 97.20 | 98.90 | 92.35 | 54000 | -2.73% |
| 30 Dec 2024 | 97.20 | 100.05 | 100.05 | 96.35 | 66000 | -3.86% |
| 27 Dec 2024 | 101.10 | 102.85 | 102.85 | 100.65 | 10800 | -1.84% |
| 26 Dec 2024 | 103.00 | 102.25 | 103.80 | 101.00 | 14400 | 2.49% |
| 24 Dec 2024 | 100.50 | 100.90 | 101.95 | 100.50 | 9600 | 0.50% |
| 23 Dec 2024 | 100.00 | 103.00 | 103.00 | 99.90 | 31200 | -1.09% |
| 20 Dec 2024 | 101.10 | 106.50 | 106.50 | 100.10 | 30000 | -3.25% |
| 19 Dec 2024 | 104.50 | 105.40 | 105.50 | 104.05 | 12000 | -0.95% |
| 18 Dec 2024 | 105.50 | 106.00 | 107.00 | 105.00 | 12000 | -0.33% |
| 17 Dec 2024 | 105.85 | 106.90 | 106.90 | 104.00 | 28800 | 0.24% |
| 16 Dec 2024 | 105.60 | 108.55 | 108.55 | 104.05 | 56400 | -3.56% |
| 13 Dec 2024 | 109.50 | 109.00 | 109.70 | 104.10 | 13200 | 1.39% |
| 12 Dec 2024 | 108.00 | 111.90 | 111.90 | 108.00 | 26400 | -0.55% |
| 11 Dec 2024 | 108.60 | 105.60 | 109.80 | 105.25 | 31200 | 1.50% |
| 10 Dec 2024 | 107.00 | 106.60 | 108.50 | 106.00 | 24000 | 0.38% |
| 09 Dec 2024 | 106.60 | 104.00 | 107.35 | 104.00 | 27600 | 0.95% |
| 06 Dec 2024 | 105.60 | 108.35 | 108.35 | 105.20 | 27600 | -0.52% |
| 05 Dec 2024 | 106.15 | 106.80 | 108.40 | 105.10 | 16800 | -0.79% |
| 04 Dec 2024 | 107.00 | 106.85 | 108.00 | 105.50 | 26400 | 1.90% |
| 03 Dec 2024 | 105.00 | 106.75 | 106.75 | 104.00 | 38400 | 1.11% |
| 02 Dec 2024 | 103.85 | 104.95 | 107.75 | 103.00 | 45600 | 1.47% |
| 29 Nov 2024 | 102.35 | 102.00 | 104.95 | 102.00 | 31200 | -0.87% |
| 28 Nov 2024 | 103.25 | 108.00 | 110.30 | 100.00 | 87600 | -4.84% |
| 27 Nov 2024 | 108.50 | 108.50 | 109.50 | 108.00 | 12000 | -0.41% |
| 26 Nov 2024 | 108.95 | 110.00 | 110.00 | 107.05 | 15600 | 1.82% |
| 25 Nov 2024 | 107.00 | 103.50 | 107.50 | 103.50 | 30000 | 4.04% |
| 22 Nov 2024 | 102.85 | 108.20 | 113.00 | 100.00 | 98400 | -3.97% |
| 21 Nov 2024 | 107.10 | 106.95 | 108.65 | 105.55 | 21600 | -0.51% |
| 19 Nov 2024 | 107.65 | 115.00 | 115.00 | 107.00 | 38400 | -6.68% |
| 18 Nov 2024 | 115.35 | 110.30 | 116.00 | 104.80 | 117600 | -4.59% |
| 14 Nov 2024 | 120.90 | 113.05 | 120.90 | 113.05 | 10800 | -1.71% |
| 13 Nov 2024 | 123.00 | 124.00 | 126.25 | 123.00 | 15600 | -2.07% |
| 12 Nov 2024 | 125.60 | 126.55 | 126.90 | 125.35 | 18000 | -1.91% |
| 11 Nov 2024 | 128.05 | 127.50 | 129.95 | 126.00 | 36000 | 0.71% |
| 08 Nov 2024 | 127.15 | 127.95 | 128.75 | 126.60 | 33600 | 0.47% |
| 07 Nov 2024 | 126.55 | 128.50 | 130.00 | 125.25 | 74400 | -1.29% |
| 06 Nov 2024 | 128.20 | 132.00 | 132.00 | 127.00 | 79200 | -1.46% |
| 05 Nov 2024 | 130.10 | 134.05 | 136.85 | 129.00 | 92400 | -2.91% |
| 04 Nov 2024 | 134.00 | 142.40 | 142.40 | 133.00 | 64800 | -2.72% |
| 01 Nov 2024 | 137.75 | 137.15 | 139.00 | 137.15 | 6000 | 0.00% |
| 31 Oct 2024 | 137.75 | 138.00 | 139.85 | 137.05 | 14400 | -1.11% |
| 30 Oct 2024 | 139.30 | 136.95 | 141.40 | 136.95 | 14400 | 1.72% |
| 29 Oct 2024 | 136.95 | 137.00 | 137.80 | 135.15 | 13200 | -0.65% |
| 28 Oct 2024 | 137.85 | 135.50 | 138.00 | 131.05 | 22800 | -0.11% |
| 25 Oct 2024 | 138.00 | 143.00 | 143.00 | 131.05 | 18000 | -3.83% |
| 24 Oct 2024 | 143.50 | 143.05 | 143.50 | 139.60 | 10800 | -0.62% |
| 23 Oct 2024 | 144.40 | 145.95 | 145.95 | 144.40 | 2400 | 0.00% |
| 22 Oct 2024 | 144.40 | 149.95 | 149.95 | 141.15 | 16800 | -1.60% |
| 21 Oct 2024 | 146.75 | 148.00 | 149.90 | 146.00 | 7200 | -1.24% |
| 18 Oct 2024 | 148.60 | 147.10 | 149.00 | 142.50 | 10800 | -2.14% |
| 17 Oct 2024 | 151.85 | 150.00 | 154.90 | 150.00 | 15600 | -0.78% |
| 16 Oct 2024 | 153.05 | 150.00 | 153.75 | 149.85 | 9600 | 1.36% |
| 15 Oct 2024 | 151.00 | 150.25 | 152.40 | 148.20 | 10800 | 1.75% |
| 14 Oct 2024 | 148.40 | 149.05 | 150.40 | 147.25 | 14400 | -0.80% |
| 11 Oct 2024 | 149.60 | 154.95 | 154.95 | 149.60 | 12000 | -1.64% |
| 10 Oct 2024 | 152.10 | 154.95 | 157.40 | 152.00 | 18000 | -0.78% |
| 09 Oct 2024 | 153.30 | 149.50 | 157.45 | 149.50 | 26400 | 2.23% |
| 08 Oct 2024 | 149.95 | 147.00 | 150.60 | 141.20 | 28800 | 3.38% |
| 07 Oct 2024 | 145.05 | 157.05 | 157.05 | 144.05 | 42000 | -8.72% |
| 04 Oct 2024 | 158.90 | 161.00 | 161.25 | 158.30 | 15600 | -1.03% |
| 03 Oct 2024 | 160.55 | 164.55 | 167.45 | 160.20 | 50400 | -3.80% |
| 01 Oct 2024 | 166.90 | 169.95 | 173.95 | 164.55 | 51600 | -1.13% |
| 30 Sep 2024 | 168.80 | 162.20 | 169.00 | 162.20 | 64800 | 4.68% |
| 27 Sep 2024 | 161.25 | 162.50 | 164.60 | 160.55 | 19200 | -0.77% |
| 26 Sep 2024 | 162.50 | 165.00 | 165.00 | 160.15 | 20400 | -1.52% |
| 25 Sep 2024 | 165.00 | 166.50 | 167.95 | 165.00 | 14400 | -0.87% |
| 24 Sep 2024 | 166.45 | 167.40 | 170.00 | 165.75 | 28800 | -0.57% |
| 23 Sep 2024 | 167.40 | 169.45 | 174.85 | 167.15 | 81600 | 1.15% |
| 20 Sep 2024 | 165.50 | 161.00 | 167.40 | 158.10 | 61200 | 3.89% |
| 19 Sep 2024 | 159.30 | 167.45 | 167.45 | 150.00 | 88800 | -4.04% |
| 18 Sep 2024 | 166.00 | 170.10 | 170.10 | 164.00 | 36000 | -2.24% |
| 17 Sep 2024 | 169.80 | 169.60 | 174.90 | 167.10 | 70800 | -1.82% |
| 16 Sep 2024 | 172.95 | 165.05 | 179.00 | 165.05 | 244800 | 4.19% |
| 13 Sep 2024 | 166.00 | 156.60 | 168.40 | 155.50 | 196800 | 7.37% |
| 12 Sep 2024 | 154.60 | 154.85 | 156.60 | 153.00 | 81600 | 2.90% |
| 11 Sep 2024 | 150.25 | 154.90 | 154.90 | 149.00 | 39600 | 0.17% |
| 10 Sep 2024 | 150.00 | 148.95 | 152.95 | 148.95 | 16800 | 2.49% |
| 09 Sep 2024 | 146.35 | 148.50 | 149.00 | 145.70 | 32400 | -1.45% |
| 06 Sep 2024 | 148.50 | 147.55 | 149.80 | 145.25 | 12000 | 0.64% |
| 05 Sep 2024 | 147.55 | 152.10 | 152.10 | 146.00 | 28800 | -2.61% |
| 04 Sep 2024 | 151.50 | 152.10 | 153.00 | 150.70 | 18000 | -0.39% |
| 03 Sep 2024 | 152.10 | 151.40 | 154.80 | 151.40 | 18000 | -0.26% |
| 02 Sep 2024 | 152.50 | 158.50 | 158.65 | 151.40 | 34800 | -0.75% |
| 30 Aug 2024 | 153.65 | 155.20 | 159.95 | 151.00 | 36000 | 0.66% |
| 29 Aug 2024 | 152.65 | 160.35 | 161.80 | 150.00 | 40800 | -3.48% |
| 28 Aug 2024 | 158.15 | 152.00 | 166.60 | 152.00 | 262800 | 4.70% |
| 27 Aug 2024 | 151.05 | 148.40 | 151.50 | 147.60 | 58800 | 2.37% |
| 26 Aug 2024 | 147.55 | 148.90 | 150.45 | 145.25 | 44400 | 1.76% |
| 23 Aug 2024 | 145.00 | 149.90 | 149.90 | 143.00 | 48000 | 0.00% |
| 22 Aug 2024 | 145.00 | 145.30 | 146.70 | 142.20 | 20400 | -0.21% |
| 21 Aug 2024 | 145.30 | 143.20 | 148.30 | 143.20 | 74400 | -0.79% |
| 20 Aug 2024 | 146.45 | 146.20 | 148.00 | 144.90 | 49200 | 1.00% |
| 19 Aug 2024 | 145.00 | 141.00 | 147.45 | 140.00 | 39600 | 3.61% |
| 16 Aug 2024 | 139.95 | 140.90 | 141.10 | 139.00 | 10800 | 1.30% |
| 14 Aug 2024 | 138.15 | 141.30 | 145.45 | 135.00 | 81600 | -2.02% |
| 13 Aug 2024 | 141.00 | 137.90 | 141.00 | 137.90 | 13200 | -0.88% |
| 12 Aug 2024 | 142.25 | 148.50 | 150.90 | 141.00 | 55200 | -3.66% |
| 09 Aug 2024 | 147.65 | 152.80 | 153.00 | 146.00 | 49200 | -1.37% |
| 08 Aug 2024 | 149.70 | 148.90 | 150.40 | 145.25 | 28800 | 3.74% |
| 07 Aug 2024 | 144.30 | 140.20 | 145.90 | 140.20 | 20400 | 2.63% |
| 06 Aug 2024 | 140.60 | 144.65 | 144.70 | 139.10 | 30000 | -2.80% |
| 05 Aug 2024 | 144.65 | 141.00 | 146.00 | 138.00 | 52800 | -6.16% |
| 02 Aug 2024 | 154.15 | 146.00 | 154.80 | 146.00 | 40800 | 1.55% |
| 01 Aug 2024 | 151.80 | 151.00 | 158.00 | 148.15 | 103200 | -1.01% |
| 31 Jul 2024 | 153.35 | 144.35 | 159.00 | 143.05 | 183600 | 6.23% |
| 30 Jul 2024 | 144.35 | 143.05 | 146.00 | 143.05 | 26400 | 0.91% |
| 29 Jul 2024 | 143.05 | 146.00 | 147.90 | 141.00 | 28800 | 1.24% |
| 26 Jul 2024 | 141.30 | 141.90 | 143.00 | 140.00 | 67200 | 1.65% |
| 25 Jul 2024 | 139.00 | 140.60 | 140.60 | 137.80 | 12000 | -1.42% |
| 24 Jul 2024 | 141.00 | 137.00 | 142.00 | 137.00 | 27600 | 3.68% |
| 23 Jul 2024 | 136.00 | 130.00 | 136.00 | 126.70 | 24000 | 3.58% |
| 22 Jul 2024 | 131.30 | 132.75 | 134.00 | 130.00 | 49200 | -1.09% |
| 19 Jul 2024 | 132.75 | 141.50 | 141.50 | 131.00 | 38400 | -4.01% |
| 18 Jul 2024 | 138.30 | 138.60 | 140.60 | 135.60 | 33600 | -0.58% |
| 16 Jul 2024 | 139.10 | 142.90 | 142.90 | 138.10 | 30000 | -2.35% |
| 15 Jul 2024 | 142.45 | 138.20 | 143.00 | 136.55 | 48000 | 3.08% |
| 12 Jul 2024 | 138.20 | 141.00 | 141.00 | 135.00 | 93600 | -3.83% |
| 11 Jul 2024 | 143.70 | 144.95 | 144.95 | 140.00 | 30000 | 3.75% |
| 10 Jul 2024 | 138.50 | 144.80 | 146.95 | 136.00 | 54000 | -3.01% |
| 09 Jul 2024 | 142.80 | 142.70 | 144.40 | 141.00 | 20400 | -1.14% |
| 08 Jul 2024 | 144.45 | 149.60 | 151.00 | 141.00 | 61200 | -3.31% |
| 05 Jul 2024 | 149.40 | 155.65 | 155.65 | 149.00 | 49200 | -4.02% |
| 04 Jul 2024 | 155.65 | 152.40 | 159.70 | 150.10 | 127200 | -0.42% |
| 03 Jul 2024 | 156.30 | 140.50 | 160.75 | 138.20 | 340800 | 14.13% |
| 02 Jul 2024 | 136.95 | 135.40 | 140.00 | 135.40 | 81600 | 2.39% |
| 01 Jul 2024 | 133.75 | 124.00 | 140.00 | 124.00 | 128400 | 8.74% |
| 28 Jun 2024 | 123.00 | 122.00 | 123.85 | 120.15 | 18000 | 1.03% |
| 27 Jun 2024 | 121.75 | 124.85 | 125.50 | 120.55 | 31200 | -0.41% |
| 26 Jun 2024 | 122.25 | 123.70 | 127.00 | 121.00 | 70800 | 0.58% |
| 25 Jun 2024 | 121.55 | 126.50 | 126.50 | 121.00 | 32400 | -0.04% |
| 24 Jun 2024 | 121.60 | 117.00 | 124.95 | 117.00 | 57600 | 0.37% |
| 21 Jun 2024 | 121.15 | 123.50 | 123.75 | 120.00 | 38400 | -0.08% |
| 20 Jun 2024 | 121.25 | 123.85 | 123.95 | 119.95 | 45600 | 0.08% |
| 19 Jun 2024 | 121.15 | 121.00 | 126.45 | 120.00 | 55200 | 0.41% |
| 18 Jun 2024 | 120.65 | 128.00 | 128.00 | 115.00 | 78000 | -4.21% |
| 14 Jun 2024 | 125.95 | 121.95 | 126.90 | 120.30 | 46800 | 5.40% |
| 13 Jun 2024 | 119.50 | 120.10 | 122.85 | 118.50 | 21600 | -0.46% |
| 12 Jun 2024 | 120.05 | 120.60 | 122.95 | 120.00 | 19200 | -0.46% |
| 11 Jun 2024 | 120.60 | 120.50 | 121.15 | 120.00 | 10800 | 0.08% |
| 10 Jun 2024 | 120.50 | 123.25 | 123.25 | 120.50 | 19200 | -1.35% |
| 07 Jun 2024 | 122.15 | 120.00 | 124.90 | 118.50 | 15600 | 1.41% |
| 06 Jun 2024 | 120.45 | 123.00 | 124.00 | 120.45 | 9600 | 0.38% |
| 05 Jun 2024 | 120.00 | 119.90 | 120.00 | 115.20 | 13200 | 5.26% |
| 04 Jun 2024 | 114.00 | 122.10 | 122.10 | 111.20 | 31200 | -6.63% |
| 03 Jun 2024 | 122.10 | 125.20 | 129.00 | 122.10 | 15600 | -1.53% |
| 31 May 2024 | 124.00 | 123.50 | 124.00 | 121.00 | 15600 | 0.16% |
| 30 May 2024 | 123.80 | 131.75 | 131.75 | 123.50 | 36000 | -7.16% |
| 29 May 2024 | 133.35 | 129.95 | 133.90 | 129.95 | 36000 | 3.86% |
| 28 May 2024 | 128.40 | 133.00 | 133.00 | 125.80 | 30000 | -4.18% |
| 27 May 2024 | 134.00 | 136.50 | 137.00 | 134.00 | 38400 | -2.86% |
| 24 May 2024 | 137.95 | 137.00 | 139.95 | 137.00 | 12000 | 0.47% |
| 23 May 2024 | 137.30 | 133.00 | 138.00 | 133.00 | 34800 | 2.96% |
| 22 May 2024 | 133.35 | 137.00 | 137.00 | 133.00 | 21600 | -2.06% |
| 21 May 2024 | 136.15 | 134.65 | 138.80 | 132.00 | 36000 | -0.87% |
| 18 May 2024 | 137.35 | 138.95 | 138.95 | 137.00 | 6000 | 1.74% |
| 17 May 2024 | 135.00 | 133.95 | 138.65 | 133.50 | 58800 | 4.13% |
| 16 May 2024 | 129.65 | 122.95 | 131.40 | 122.95 | 92400 | 7.82% |
| 15 May 2024 | 120.25 | 121.10 | 122.85 | 120.10 | 18000 | -2.24% |
| 14 May 2024 | 123.00 | 121.50 | 123.00 | 121.10 | 10800 | 1.57% |
| 13 May 2024 | 121.10 | 117.60 | 123.30 | 117.60 | 9600 | -1.86% |
| 10 May 2024 | 123.40 | 116.05 | 128.25 | 115.00 | 120000 | 4.71% |
| 09 May 2024 | 117.85 | 121.35 | 122.90 | 115.00 | 31200 | -2.36% |
| 08 May 2024 | 120.70 | 122.90 | 123.00 | 115.00 | 81600 | 4.87% |
| 07 May 2024 | 115.10 | 120.00 | 120.00 | 115.10 | 20400 | -4.28% |
| 06 May 2024 | 120.25 | 122.45 | 123.00 | 120.00 | 28800 | -1.80% |
| 03 May 2024 | 122.45 | 127.50 | 127.50 | 121.00 | 40800 | -2.27% |
| 02 May 2024 | 125.30 | 128.00 | 129.45 | 125.10 | 15600 | -2.11% |
| 30 Apr 2024 | 128.00 | 128.25 | 129.00 | 127.50 | 10800 | -0.23% |
| 29 Apr 2024 | 128.30 | 130.00 | 130.65 | 128.00 | 21600 | -1.69% |
| 26 Apr 2024 | 130.50 | 131.00 | 132.90 | 130.00 | 10800 | -0.27% |
| 25 Apr 2024 | 130.85 | 130.00 | 132.00 | 126.00 | 22800 | 1.79% |
| 24 Apr 2024 | 128.55 | 132.00 | 132.95 | 128.15 | 19200 | -1.57% |
| 23 Apr 2024 | 130.60 | 131.00 | 131.00 | 130.00 | 7200 | 1.95% |
| 22 Apr 2024 | 128.10 | 130.75 | 132.00 | 128.00 | 19200 | -2.03% |
| 19 Apr 2024 | 130.75 | 130.95 | 133.85 | 130.00 | 18000 | 1.87% |
| 18 Apr 2024 | 128.35 | 129.00 | 132.00 | 128.00 | 28800 | 0.59% |
| 16 Apr 2024 | 127.60 | 127.65 | 127.65 | 127.60 | 2400 | 0.20% |
| 15 Apr 2024 | 127.35 | 127.00 | 131.50 | 123.60 | 28800 | -6.81% |
| 12 Apr 2024 | 136.65 | 134.90 | 136.65 | 134.90 | 4800 | 1.60% |
| 10 Apr 2024 | 134.50 | 135.55 | 137.00 | 131.50 | 26400 | -4.58% |
| 09 Apr 2024 | 140.95 | 140.25 | 141.00 | 139.00 | 6000 | 0.50% |
| 08 Apr 2024 | 140.25 | 140.00 | 141.00 | 139.00 | 12000 | -2.71% |
| 05 Apr 2024 | 144.15 | 145.00 | 145.00 | 141.50 | 22800 | 1.66% |
| 04 Apr 2024 | 141.80 | 145.05 | 147.85 | 138.00 | 62400 | -1.39% |
| 03 Apr 2024 | 143.80 | 137.00 | 144.40 | 133.00 | 100800 | 6.56% |
| 02 Apr 2024 | 134.95 | 125.00 | 136.75 | 120.10 | 105600 | 10.21% |
| 01 Apr 2024 | 122.45 | 114.90 | 123.85 | 114.90 | 24000 | 10.41% |
| 28 Mar 2024 | 110.90 | 113.50 | 114.20 | 110.40 | 109200 | -1.99% |
| 27 Mar 2024 | 113.15 | 118.00 | 119.00 | 113.00 | 111600 | -3.25% |
| 26 Mar 2024 | 116.95 | 121.95 | 121.95 | 116.30 | 180000 | -2.70% |
| 22 Mar 2024 | 120.20 | 123.00 | 123.95 | 120.00 | 62400 | -1.48% |
| 21 Mar 2024 | 122.00 | 117.35 | 123.40 | 117.35 | 62400 | 6.55% |
| 20 Mar 2024 | 114.50 | 113.00 | 115.30 | 112.00 | 72000 | 1.69% |
| 19 Mar 2024 | 112.60 | 109.50 | 116.00 | 109.00 | 134400 | 2.55% |
| 18 Mar 2024 | 109.80 | 110.10 | 112.50 | 108.55 | 73200 | 1.10% |
| 15 Mar 2024 | 108.60 | 112.05 | 112.05 | 104.00 | 109200 | -4.90% |
| 14 Mar 2024 | 114.20 | 109.10 | 117.00 | 100.00 | 148800 | 3.58% |
| 13 Mar 2024 | 110.25 | 115.00 | 119.00 | 107.50 | 168000 | -2.73% |
| 12 Mar 2024 | 113.35 | 114.00 | 124.80 | 107.05 | 201600 | -5.38% |
| 11 Mar 2024 | 119.80 | 126.50 | 129.80 | 119.10 | 135600 | -4.16% |
| 07 Mar 2024 | 125.00 | 126.65 | 129.50 | 120.00 | 104400 | 0.97% |
| 06 Mar 2024 | 123.80 | 128.00 | 128.00 | 115.55 | 56400 | -6.00% |
| 05 Mar 2024 | 131.70 | 130.00 | 132.00 | 128.50 | 28800 | 2.21% |
| 04 Mar 2024 | 128.85 | 133.50 | 135.00 | 127.05 | 73200 | -5.47% |
| 02 Mar 2024 | 136.30 | 133.50 | 136.90 | 131.30 | 10800 | 1.94% |
| 01 Mar 2024 | 133.70 | 138.50 | 138.55 | 133.50 | 34800 | -3.50% |
| 29 Feb 2024 | 138.55 | 133.45 | 138.55 | 133.45 | 55200 | 3.82% |
| 28 Feb 2024 | 133.45 | 139.50 | 140.00 | 132.00 | 116400 | -1.91% |
| 27 Feb 2024 | 136.05 | 139.80 | 141.60 | 136.00 | 111600 | -0.73% |
| 26 Feb 2024 | 137.05 | 141.80 | 141.90 | 136.95 | 40800 | -2.14% |
| 23 Feb 2024 | 140.05 | 141.80 | 141.95 | 139.05 | 34800 | 0.68% |
| 22 Feb 2024 | 139.10 | 139.90 | 145.00 | 138.50 | 102000 | 0.80% |
| 21 Feb 2024 | 138.00 | 140.00 | 140.00 | 137.45 | 26400 | -1.46% |
| 20 Feb 2024 | 140.05 | 140.00 | 143.00 | 138.60 | 87600 | 0.39% |
| 19 Feb 2024 | 139.50 | 138.00 | 140.00 | 138.00 | 46800 | 0.87% |
| 16 Feb 2024 | 138.30 | 141.85 | 144.50 | 137.50 | 48000 | -0.50% |
| 15 Feb 2024 | 139.00 | 140.00 | 142.50 | 137.10 | 25200 | -0.29% |
| 14 Feb 2024 | 139.40 | 133.90 | 139.90 | 133.90 | 31200 | 2.31% |
| 13 Feb 2024 | 136.25 | 137.00 | 139.35 | 136.00 | 19200 | 0.18% |
| 12 Feb 2024 | 136.00 | 142.00 | 142.00 | 135.95 | 36000 | -3.92% |
| 09 Feb 2024 | 141.55 | 146.00 | 146.50 | 141.50 | 27600 | -1.70% |
| 08 Feb 2024 | 144.00 | 146.70 | 146.70 | 141.00 | 19200 | -0.48% |
| 07 Feb 2024 | 144.70 | 142.45 | 147.35 | 139.55 | 94800 | 3.62% |
| 06 Feb 2024 | 139.65 | 143.10 | 143.90 | 139.40 | 76800 | -4.22% |
| 05 Feb 2024 | 145.80 | 148.00 | 149.40 | 143.10 | 50400 | 1.57% |
| 02 Feb 2024 | 143.55 | 148.50 | 151.50 | 143.00 | 121200 | -2.84% |
| 01 Feb 2024 | 147.75 | 150.00 | 150.00 | 146.05 | 21600 | -1.47% |
| 31 Jan 2024 | 149.95 | 153.00 | 153.00 | 148.00 | 40800 | -0.03% |
| 30 Jan 2024 | 150.00 | 157.50 | 157.50 | 147.00 | 141600 | -4.88% |
| 29 Jan 2024 | 157.70 | 167.90 | 167.90 | 157.00 | 51600 | -3.90% |
| 25 Jan 2024 | 164.10 | 167.00 | 168.50 | 163.25 | 18000 | -1.20% |
| 24 Jan 2024 | 166.10 | 158.65 | 166.10 | 158.65 | 12000 | 1.53% |
| 23 Jan 2024 | 163.60 | 170.20 | 170.20 | 162.90 | 36000 | -1.95% |
| 20 Jan 2024 | 166.85 | 162.25 | 168.25 | 162.25 | 38400 | 2.33% |
| 19 Jan 2024 | 163.05 | 168.00 | 170.00 | 160.00 | 56400 | -1.84% |
| 18 Jan 2024 | 166.10 | 162.00 | 172.10 | 157.90 | 49200 | 4.86% |
| 17 Jan 2024 | 158.40 | 165.00 | 165.00 | 155.30 | 46800 | -3.33% |
| 16 Jan 2024 | 163.85 | 171.10 | 171.10 | 160.60 | 45600 | -4.21% |
| 15 Jan 2024 | 171.05 | 174.25 | 176.80 | 168.00 | 72000 | -3.25% |
| 12 Jan 2024 | 176.80 | 179.00 | 181.00 | 176.65 | 60000 | -0.25% |
| 11 Jan 2024 | 177.25 | 179.45 | 181.90 | 174.50 | 80400 | 0.54% |
| 10 Jan 2024 | 176.30 | 176.85 | 179.00 | 170.00 | 88800 | 1.35% |
| 09 Jan 2024 | 173.95 | 166.00 | 183.00 | 166.00 | 232800 | 6.00% |
| 08 Jan 2024 | 164.10 | 166.00 | 167.50 | 161.50 | 49200 | -1.80% |
| 05 Jan 2024 | 167.10 | 174.00 | 178.90 | 165.00 | 198000 | -2.99% |
| 04 Jan 2024 | 172.25 | 147.00 | 172.25 | 144.30 | 474000 | 19.99% |
| 03 Jan 2024 | 143.55 | 144.00 | 145.60 | 142.05 | 87600 | 0.45% |
| 02 Jan 2024 | 142.90 | 141.00 | 144.00 | 138.10 | 99600 | 0.32% |
| 01 Jan 2024 | 142.45 | 148.00 | 148.25 | 140.00 | 141600 | -1.76% |
| 29 Dec 2023 | 145.00 | 155.75 | 155.75 | 143.00 | 93600 | -4.32% |
| 28 Dec 2023 | 151.55 | 157.95 | 162.00 | 149.00 | 176400 | -3.13% |
| 27 Dec 2023 | 156.45 | 138.00 | 157.95 | 137.75 | 260400 | 14.11% |
| 26 Dec 2023 | 137.10 | 143.00 | 143.00 | 135.20 | 116400 | -5.45% |
| 22 Dec 2023 | 145.00 | 143.00 | 147.00 | 140.05 | 51600 | -0.58% |
| 21 Dec 2023 | 145.85 | 145.00 | 148.80 | 143.00 | 40800 | -0.34% |
| 20 Dec 2023 | 146.35 | 161.00 | 163.00 | 139.95 | 224400 | -7.46% |
| 19 Dec 2023 | 158.15 | 165.10 | 165.10 | 156.25 | 78000 | -5.61% |
| 18 Dec 2023 | 167.55 | 170.85 | 172.00 | 166.75 | 39600 | -1.93% |
| 15 Dec 2023 | 170.85 | 171.90 | 179.80 | 165.00 | 376800 | 3.73% |
| 14 Dec 2023 | 164.70 | 163.70 | 165.00 | 162.00 | 14400 | 0.61% |
| 13 Dec 2023 | 163.70 | 168.00 | 168.00 | 162.00 | 49200 | -2.56% |
| 12 Dec 2023 | 168.00 | 175.00 | 175.95 | 168.00 | 12000 | -4.49% |
| 11 Dec 2023 | 175.90 | 170.75 | 178.00 | 165.00 | 84000 | 4.80% |
| 08 Dec 2023 | 167.85 | 172.70 | 175.00 | 166.20 | 57600 | -3.65% |
| 07 Dec 2023 | 174.20 | 178.95 | 179.70 | 173.55 | 67200 | -2.16% |
| 06 Dec 2023 | 178.05 | 180.35 | 183.00 | 177.50 | 44400 | -1.28% |
| 05 Dec 2023 | 180.35 | 180.00 | 185.00 | 178.40 | 98400 | 0.08% |
| 04 Dec 2023 | 180.20 | 187.00 | 190.05 | 179.60 | 216000 | -2.73% |
| 01 Dec 2023 | 185.25 | 183.00 | 189.75 | 177.10 | 168000 | -0.51% |
| 30 Nov 2023 | 186.20 | 191.50 | 191.50 | 185.00 | 42000 | -2.64% |
| 29 Nov 2023 | 191.25 | 195.75 | 197.00 | 189.00 | 34800 | -1.92% |
| 28 Nov 2023 | 195.00 | 198.95 | 200.85 | 194.00 | 15600 | -1.56% |
| 24 Nov 2023 | 198.10 | 198.80 | 203.00 | 197.00 | 109200 | -0.40% |
| 23 Nov 2023 | 198.90 | 195.00 | 199.95 | 192.10 | 268800 | 4.03% |
| 22 Nov 2023 | 191.20 | 197.50 | 197.50 | 186.00 | 60000 | -2.30% |
| 21 Nov 2023 | 195.70 | 194.50 | 197.00 | 192.50 | 51600 | 0.69% |
| 20 Nov 2023 | 194.35 | 199.00 | 199.00 | 194.00 | 72000 | -2.75% |
| 17 Nov 2023 | 199.85 | 192.00 | 200.40 | 191.10 | 129600 | 2.33% |
| 16 Nov 2023 | 195.30 | 194.20 | 199.50 | 192.05 | 69600 | -1.93% |
| 15 Nov 2023 | 199.15 | 202.50 | 202.50 | 196.25 | 110400 | -0.30% |
| 13 Nov 2023 | 199.75 | 199.00 | 203.00 | 192.50 | 150000 | -0.55% |
| 12 Nov 2023 | 200.85 | 199.00 | 203.00 | 193.00 | 128400 | 1.70% |
| 10 Nov 2023 | 197.50 | 190.00 | 201.95 | 182.85 | 727200 | 2.62% |
| 09 Nov 2023 | 192.45 | 176.00 | 192.45 | 176.00 | 1218000 | 4.99% |
| 08 Nov 2023 | 183.30 | 183.30 | 183.30 | 183.30 | 118800 | -5.00% |
| 07 Nov 2023 | 192.95 | 192.95 | 192.95 | 192.95 | 61200 | -5.00% |
| 06 Nov 2023 | 203.10 | 203.10 | 203.10 | 203.10 | 73200 | -4.98% |
