PENTAGON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 1000 | 0.00% |
| 18 Dec 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 1000 | 2.02% |
| 17 Dec 2025 | 71.80 | 70.95 | 71.80 | 70.95 | 4000 | 4.97% |
| 16 Dec 2025 | 68.40 | 68.55 | 69.00 | 68.40 | 5000 | -5.00% |
| 09 Dec 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 1000 | 0.00% |
| 05 Dec 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 17000 | -4.13% |
| 03 Dec 2025 | 75.10 | 77.00 | 77.00 | 75.10 | 2000 | -4.94% |
| 01 Dec 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 1000 | 2.00% |
| 28 Nov 2025 | 77.45 | 74.00 | 77.45 | 74.00 | 37000 | 3.47% |
| 26 Nov 2025 | 74.85 | 71.35 | 74.90 | 71.25 | 25000 | -0.20% |
| 25 Nov 2025 | 75.00 | 78.50 | 78.50 | 75.00 | 16000 | -5.00% |
| 24 Nov 2025 | 78.95 | 79.05 | 79.10 | 78.85 | 5000 | -4.88% |
| 21 Nov 2025 | 83.00 | 81.10 | 84.90 | 81.10 | 2000 | -2.35% |
| 20 Nov 2025 | 85.00 | 84.70 | 85.00 | 81.00 | 14000 | 0.29% |
| 19 Nov 2025 | 84.75 | 76.80 | 84.75 | 76.80 | 19000 | 4.95% |
| 17 Nov 2025 | 80.75 | 81.20 | 81.20 | 80.75 | 23000 | -5.00% |
| 14 Nov 2025 | 85.00 | 85.10 | 86.00 | 82.30 | 9000 | -1.16% |
| 13 Nov 2025 | 86.00 | 86.00 | 86.10 | 85.80 | 4000 | 0.47% |
| 12 Nov 2025 | 85.60 | 88.00 | 88.00 | 85.10 | 6000 | -2.73% |
| 11 Nov 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 1000 | -2.76% |
| 07 Nov 2025 | 90.50 | 95.00 | 96.00 | 90.50 | 9000 | -4.74% |
| 06 Nov 2025 | 95.00 | 95.45 | 95.45 | 95.00 | 2000 | -0.47% |
| 04 Nov 2025 | 95.45 | 95.20 | 95.45 | 92.50 | 35000 | 4.95% |
| 03 Nov 2025 | 90.95 | 87.00 | 90.95 | 87.00 | 37000 | 4.96% |
| 31 Oct 2025 | 86.65 | 90.00 | 90.00 | 85.50 | 8000 | -3.72% |
| 30 Oct 2025 | 90.00 | 95.00 | 95.00 | 88.35 | 9000 | -3.23% |
| 29 Oct 2025 | 93.00 | 93.60 | 93.60 | 91.75 | 5000 | -0.64% |
| 28 Oct 2025 | 93.60 | 88.90 | 99.50 | 87.05 | 83000 | 3.54% |
| 27 Oct 2025 | 90.40 | 88.45 | 95.00 | 88.45 | 59000 | 4.21% |
| 24 Oct 2025 | 86.75 | 77.70 | 89.00 | 77.70 | 107000 | 11.65% |
| 23 Oct 2025 | 77.70 | 75.40 | 79.00 | 75.00 | 21000 | 6.44% |
| 21 Oct 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 4000 | 2.24% |
| 17 Oct 2025 | 71.40 | 73.00 | 73.00 | 71.40 | 3000 | -2.19% |
| 16 Oct 2025 | 73.00 | 71.70 | 73.00 | 71.70 | 6000 | 1.39% |
| 15 Oct 2025 | 72.00 | 70.00 | 72.00 | 70.00 | 7000 | 1.84% |
| 14 Oct 2025 | 70.70 | 72.05 | 72.05 | 70.00 | 11000 | -2.08% |
| 13 Oct 2025 | 72.20 | 72.00 | 73.00 | 70.00 | 25000 | 3.96% |
| 10 Oct 2025 | 69.45 | 72.05 | 72.05 | 68.05 | 7000 | -4.34% |
| 09 Oct 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 2000 | 0.00% |
| 08 Oct 2025 | 72.60 | 75.05 | 75.05 | 72.50 | 8000 | -3.20% |
| 07 Oct 2025 | 75.00 | 72.85 | 75.00 | 72.50 | 9000 | 2.95% |
| 06 Oct 2025 | 72.85 | 69.05 | 73.50 | 68.00 | 17000 | 1.25% |
| 03 Oct 2025 | 71.95 | 70.00 | 72.00 | 67.05 | 15000 | 1.48% |
| 01 Oct 2025 | 70.90 | 76.50 | 77.00 | 70.00 | 46000 | -7.32% |
| 30 Sep 2025 | 76.50 | 73.90 | 78.00 | 73.00 | 86000 | 6.40% |
| 29 Sep 2025 | 71.90 | 74.45 | 74.45 | 71.10 | 14000 | -0.14% |
| 26 Sep 2025 | 72.00 | 68.70 | 73.50 | 68.70 | 34000 | 0.00% |
| 25 Sep 2025 | 72.00 | 73.00 | 73.00 | 70.00 | 6000 | -1.37% |
| 24 Sep 2025 | 73.00 | 72.90 | 74.25 | 66.05 | 79000 | 1.46% |
| 23 Sep 2025 | 71.95 | 75.40 | 80.90 | 70.20 | 338000 | 5.96% |
| 22 Sep 2025 | 67.90 | 62.95 | 67.90 | 62.95 | 141000 | 19.96% |
| 19 Sep 2025 | 56.60 | 55.50 | 56.60 | 55.50 | 2000 | 1.98% |
| 18 Sep 2025 | 55.50 | 57.90 | 58.00 | 54.00 | 11000 | 4.91% |
| 17 Sep 2025 | 52.90 | 53.05 | 53.05 | 51.40 | 12000 | -2.04% |
| 16 Sep 2025 | 54.00 | 52.35 | 54.00 | 52.35 | 3000 | 3.45% |
| 15 Sep 2025 | 52.20 | 53.90 | 53.90 | 52.20 | 3000 | -3.15% |
| 12 Sep 2025 | 53.90 | 55.90 | 55.90 | 53.85 | 3000 | -0.09% |
| 11 Sep 2025 | 53.95 | 52.50 | 53.95 | 52.50 | 5000 | 3.15% |
| 09 Sep 2025 | 52.30 | 52.70 | 52.70 | 52.30 | 3000 | 0.58% |
| 08 Sep 2025 | 52.00 | 50.55 | 52.85 | 50.55 | 15000 | 1.66% |
| 05 Sep 2025 | 51.15 | 51.60 | 51.80 | 50.60 | 4000 | -0.87% |
| 04 Sep 2025 | 51.60 | 52.60 | 52.60 | 51.55 | 7000 | 0.10% |
| 03 Sep 2025 | 51.55 | 52.35 | 52.35 | 51.25 | 11000 | -1.90% |
| 02 Sep 2025 | 52.55 | 52.75 | 52.75 | 52.40 | 7000 | 0.96% |
| 01 Sep 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 2000 | 0.00% |
| 29 Aug 2025 | 52.05 | 52.05 | 52.80 | 51.15 | 9000 | -1.42% |
| 28 Aug 2025 | 52.80 | 52.60 | 53.50 | 52.60 | 13000 | 0.57% |
| 26 Aug 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 1000 | -3.85% |
| 25 Aug 2025 | 54.60 | 54.60 | 54.65 | 54.00 | 8000 | -0.09% |
| 22 Aug 2025 | 54.65 | 53.95 | 55.05 | 53.15 | 7000 | 1.30% |
| 21 Aug 2025 | 53.95 | 55.45 | 55.45 | 53.00 | 22000 | -1.73% |
| 20 Aug 2025 | 54.90 | 56.50 | 57.00 | 54.35 | 8000 | -1.70% |
| 19 Aug 2025 | 55.85 | 57.00 | 57.50 | 55.00 | 26000 | -2.02% |
| 18 Aug 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 4000 | -0.87% |
| 14 Aug 2025 | 57.50 | 58.00 | 58.25 | 57.00 | 16000 | -0.86% |
| 13 Aug 2025 | 58.00 | 57.55 | 58.00 | 57.55 | 6000 | 0.43% |
| 12 Aug 2025 | 57.75 | 57.00 | 57.80 | 57.00 | 7000 | -0.69% |
| 11 Aug 2025 | 58.15 | 58.15 | 58.50 | 58.15 | 16000 | -0.26% |
| 08 Aug 2025 | 58.30 | 59.00 | 60.45 | 57.00 | 42000 | -1.19% |
| 07 Aug 2025 | 59.00 | 58.00 | 59.00 | 58.00 | 6000 | 1.72% |
| 06 Aug 2025 | 58.00 | 58.25 | 58.25 | 57.25 | 7000 | -0.43% |
| 05 Aug 2025 | 58.25 | 59.50 | 59.50 | 58.00 | 20000 | -1.52% |
| 04 Aug 2025 | 59.15 | 60.30 | 60.30 | 59.05 | 10000 | -1.42% |
| 01 Aug 2025 | 60.00 | 62.20 | 62.20 | 60.00 | 9000 | -2.91% |
| 31 Jul 2025 | 61.80 | 60.05 | 63.00 | 60.05 | 10000 | 3.00% |
| 30 Jul 2025 | 60.00 | 60.60 | 60.60 | 60.00 | 5000 | -0.50% |
| 29 Jul 2025 | 60.30 | 61.15 | 61.15 | 60.30 | 5000 | -1.31% |
| 28 Jul 2025 | 61.10 | 61.00 | 61.80 | 61.00 | 8000 | -0.65% |
| 25 Jul 2025 | 61.50 | 63.40 | 63.40 | 60.30 | 5000 | -3.53% |
| 24 Jul 2025 | 63.75 | 62.00 | 63.75 | 61.95 | 15000 | 3.41% |
| 23 Jul 2025 | 61.65 | 62.50 | 63.70 | 61.60 | 18000 | -0.64% |
| 22 Jul 2025 | 62.05 | 63.05 | 63.60 | 61.20 | 7000 | -1.59% |
| 21 Jul 2025 | 63.05 | 63.00 | 64.00 | 63.00 | 8000 | -1.48% |
| 18 Jul 2025 | 64.00 | 66.25 | 66.25 | 63.80 | 5000 | 0.55% |
| 17 Jul 2025 | 63.65 | 62.85 | 64.00 | 62.80 | 5000 | 1.52% |
| 16 Jul 2025 | 62.70 | 63.80 | 63.80 | 62.60 | 3000 | -1.65% |
| 15 Jul 2025 | 63.75 | 64.00 | 65.50 | 63.05 | 12000 | -0.39% |
| 14 Jul 2025 | 64.00 | 63.30 | 64.00 | 63.30 | 2000 | -1.16% |
| 11 Jul 2025 | 64.75 | 61.90 | 66.95 | 61.90 | 28000 | 2.53% |
| 10 Jul 2025 | 63.15 | 63.65 | 64.90 | 62.05 | 10000 | -0.79% |
| 09 Jul 2025 | 63.65 | 59.75 | 64.95 | 55.00 | 123000 | 4.34% |
| 08 Jul 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 1000 | 0.00% |
| 07 Jul 2025 | 61.00 | 61.30 | 62.30 | 61.00 | 17000 | -3.56% |
| 04 Jul 2025 | 63.25 | 61.35 | 63.95 | 61.35 | 3000 | 0.40% |
| 03 Jul 2025 | 63.00 | 63.35 | 65.95 | 63.00 | 9000 | 0.72% |
| 02 Jul 2025 | 62.55 | 62.00 | 62.85 | 60.75 | 5000 | 0.16% |
| 01 Jul 2025 | 62.45 | 61.65 | 64.95 | 61.15 | 25000 | -0.08% |
| 30 Jun 2025 | 62.50 | 62.65 | 62.65 | 62.50 | 8000 | 0.00% |
| 27 Jun 2025 | 62.50 | 62.55 | 62.55 | 62.50 | 3000 | -1.57% |
| 26 Jun 2025 | 63.50 | 61.50 | 64.60 | 61.50 | 9000 | 2.42% |
| 25 Jun 2025 | 62.00 | 62.65 | 62.65 | 62.00 | 19000 | -1.04% |
| 24 Jun 2025 | 62.65 | 64.35 | 65.60 | 62.25 | 15000 | -2.87% |
| 23 Jun 2025 | 64.50 | 64.90 | 64.90 | 63.45 | 13000 | -0.77% |
| 20 Jun 2025 | 65.00 | 64.25 | 66.00 | 63.10 | 18000 | 1.17% |
| 19 Jun 2025 | 64.25 | 67.50 | 68.50 | 64.00 | 30000 | -4.81% |
| 18 Jun 2025 | 67.50 | 72.50 | 73.20 | 67.05 | 57000 | -2.88% |
| 17 Jun 2025 | 69.50 | 60.00 | 69.50 | 58.40 | 82000 | 19.93% |
| 16 Jun 2025 | 57.95 | 57.60 | 58.70 | 56.00 | 26000 | -3.09% |
| 13 Jun 2025 | 59.80 | 60.00 | 60.00 | 58.85 | 10000 | -1.56% |
| 12 Jun 2025 | 60.75 | 62.30 | 62.30 | 60.60 | 18000 | -3.34% |
| 11 Jun 2025 | 62.85 | 63.25 | 63.25 | 62.80 | 7000 | -0.63% |
| 10 Jun 2025 | 63.25 | 64.05 | 64.30 | 62.50 | 49000 | -2.17% |
| 09 Jun 2025 | 64.65 | 65.00 | 65.00 | 63.50 | 21000 | -1.67% |
| 06 Jun 2025 | 65.75 | 66.40 | 66.40 | 65.75 | 16000 | 0.08% |
| 05 Jun 2025 | 65.70 | 66.20 | 66.20 | 65.10 | 28000 | -1.35% |
| 04 Jun 2025 | 66.60 | 67.15 | 67.25 | 66.45 | 22000 | -0.82% |
| 03 Jun 2025 | 67.15 | 69.75 | 69.75 | 67.05 | 73000 | -1.18% |
| 02 Jun 2025 | 67.95 | 67.05 | 68.50 | 65.80 | 48000 | -0.80% |
| 30 May 2025 | 68.50 | 67.85 | 68.50 | 67.85 | 8000 | -0.44% |
| 29 May 2025 | 68.80 | 71.50 | 71.50 | 68.50 | 22000 | -2.27% |
| 28 May 2025 | 70.40 | 71.35 | 71.35 | 69.50 | 5000 | -0.14% |
| 27 May 2025 | 70.50 | 70.00 | 70.50 | 70.00 | 3000 | -2.69% |
| 26 May 2025 | 72.45 | 69.00 | 72.45 | 68.65 | 13000 | 5.00% |
| 23 May 2025 | 69.00 | 70.20 | 70.20 | 68.50 | 8000 | -0.72% |
| 22 May 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 1000 | -1.56% |
| 21 May 2025 | 70.60 | 71.25 | 71.75 | 69.50 | 16000 | -0.91% |
| 20 May 2025 | 71.25 | 73.00 | 73.00 | 70.60 | 19000 | -0.35% |
| 19 May 2025 | 71.50 | 71.10 | 74.75 | 70.20 | 55000 | -0.76% |
| 16 May 2025 | 72.05 | 73.95 | 73.95 | 71.60 | 11000 | -0.48% |
| 15 May 2025 | 72.40 | 72.45 | 72.45 | 72.40 | 2000 | -0.07% |
| 14 May 2025 | 72.45 | 72.50 | 72.50 | 71.05 | 26000 | 1.97% |
| 13 May 2025 | 71.05 | 76.00 | 76.00 | 70.00 | 49000 | -5.08% |
| 12 May 2025 | 74.85 | 73.25 | 74.95 | 71.75 | 10000 | 10.07% |
| 09 May 2025 | 68.00 | 70.00 | 70.00 | 68.00 | 4000 | -6.14% |
| 08 May 2025 | 72.45 | 73.00 | 73.00 | 71.90 | 4000 | 1.61% |
| 07 May 2025 | 71.30 | 69.00 | 72.65 | 69.00 | 5000 | 2.74% |
| 06 May 2025 | 69.40 | 70.60 | 70.60 | 69.40 | 3000 | -1.70% |
| 05 May 2025 | 70.60 | 72.30 | 74.25 | 70.30 | 18000 | -0.70% |
| 02 May 2025 | 71.10 | 73.50 | 73.50 | 70.30 | 13000 | -0.97% |
| 30 Apr 2025 | 71.80 | 72.85 | 74.50 | 71.05 | 20000 | -1.51% |
| 29 Apr 2025 | 72.90 | 72.95 | 72.95 | 72.90 | 3000 | 1.96% |
| 28 Apr 2025 | 71.50 | 73.20 | 73.20 | 70.00 | 22000 | -3.12% |
| 25 Apr 2025 | 73.80 | 73.05 | 78.00 | 73.05 | 8000 | -6.11% |
| 24 Apr 2025 | 78.60 | 74.00 | 85.50 | 74.00 | 41000 | 7.23% |
| 23 Apr 2025 | 73.30 | 73.10 | 75.40 | 72.55 | 6000 | -2.91% |
| 22 Apr 2025 | 75.50 | 73.25 | 75.80 | 73.25 | 3000 | 3.07% |
| 21 Apr 2025 | 73.25 | 75.00 | 75.00 | 73.25 | 4000 | -0.07% |
| 17 Apr 2025 | 73.30 | 74.00 | 74.00 | 72.60 | 2000 | 0.62% |
| 16 Apr 2025 | 72.85 | 73.60 | 74.60 | 71.00 | 19000 | 1.18% |
| 15 Apr 2025 | 72.00 | 73.20 | 73.20 | 70.00 | 19000 | 0.56% |
| 11 Apr 2025 | 71.60 | 74.55 | 77.45 | 70.85 | 16000 | -3.31% |
| 09 Apr 2025 | 74.05 | 75.95 | 78.00 | 74.05 | 13000 | -2.89% |
| 08 Apr 2025 | 76.25 | 72.00 | 78.00 | 71.50 | 47000 | 5.90% |
| 07 Apr 2025 | 72.00 | 66.30 | 73.00 | 65.25 | 15000 | -1.71% |
| 04 Apr 2025 | 73.25 | 74.20 | 74.80 | 72.00 | 4000 | -2.27% |
| 03 Apr 2025 | 74.95 | 71.00 | 77.90 | 70.20 | 17000 | 3.02% |
| 02 Apr 2025 | 72.75 | 74.15 | 75.45 | 72.25 | 24000 | -1.95% |
| 01 Apr 2025 | 74.20 | 64.55 | 77.40 | 64.00 | 120000 | 14.95% |
| 28 Mar 2025 | 64.55 | 62.75 | 67.95 | 62.25 | 61000 | 3.61% |
| 27 Mar 2025 | 62.30 | 54.00 | 63.25 | 52.00 | 70000 | -1.19% |
| 26 Mar 2025 | 63.05 | 63.10 | 66.50 | 63.00 | 27000 | -6.25% |
| 25 Mar 2025 | 67.25 | 75.00 | 75.00 | 66.00 | 36000 | -5.81% |
| 24 Mar 2025 | 71.40 | 68.50 | 72.00 | 68.00 | 54000 | 4.16% |
| 21 Mar 2025 | 68.55 | 66.95 | 68.90 | 66.00 | 25000 | 2.39% |
| 20 Mar 2025 | 66.95 | 65.90 | 68.75 | 65.00 | 28000 | 1.59% |
| 19 Mar 2025 | 65.90 | 65.00 | 68.00 | 64.50 | 14000 | 1.38% |
| 18 Mar 2025 | 65.00 | 68.60 | 68.60 | 64.55 | 11000 | -0.76% |
| 17 Mar 2025 | 65.50 | 65.60 | 67.00 | 64.00 | 13000 | -0.15% |
| 13 Mar 2025 | 65.60 | 65.50 | 65.60 | 65.50 | 2000 | 0.69% |
| 12 Mar 2025 | 65.15 | 61.05 | 66.25 | 60.75 | 15000 | -2.69% |
| 11 Mar 2025 | 66.95 | 71.00 | 71.00 | 66.00 | 6000 | -0.67% |
| 10 Mar 2025 | 67.40 | 68.00 | 68.00 | 63.55 | 7000 | -0.88% |
| 07 Mar 2025 | 68.00 | 66.15 | 68.00 | 65.50 | 6000 | 3.19% |
| 06 Mar 2025 | 65.90 | 65.00 | 65.90 | 63.50 | 7000 | 4.19% |
| 05 Mar 2025 | 63.25 | 62.00 | 63.90 | 60.75 | 41000 | 7.02% |
| 04 Mar 2025 | 59.10 | 61.80 | 62.00 | 59.10 | 10000 | -4.29% |
| 03 Mar 2025 | 61.75 | 61.50 | 61.90 | 61.00 | 7000 | 1.06% |
| 28 Feb 2025 | 61.10 | 67.70 | 67.70 | 61.10 | 4000 | -9.75% |
| 27 Feb 2025 | 67.70 | 64.55 | 68.90 | 64.55 | 13000 | -0.22% |
| 25 Feb 2025 | 67.85 | 66.50 | 69.90 | 66.50 | 7000 | 3.12% |
| 24 Feb 2025 | 65.80 | 65.00 | 67.00 | 63.25 | 7000 | -1.64% |
| 21 Feb 2025 | 66.90 | 65.00 | 67.00 | 65.00 | 23000 | 3.72% |
| 20 Feb 2025 | 64.50 | 64.25 | 66.00 | 63.50 | 16000 | -0.46% |
| 19 Feb 2025 | 64.80 | 62.30 | 68.00 | 62.30 | 8000 | 1.09% |
| 18 Feb 2025 | 64.10 | 62.55 | 66.90 | 62.55 | 5000 | -5.74% |
| 17 Feb 2025 | 68.00 | 64.05 | 68.00 | 63.00 | 11000 | 1.49% |
| 14 Feb 2025 | 67.00 | 67.00 | 69.00 | 66.00 | 11000 | 1.52% |
| 13 Feb 2025 | 66.00 | 68.00 | 69.50 | 66.00 | 18000 | -1.49% |
| 12 Feb 2025 | 67.00 | 65.50 | 68.95 | 65.00 | 9000 | 1.28% |
| 11 Feb 2025 | 66.15 | 69.65 | 69.65 | 66.15 | 7000 | -4.96% |
| 10 Feb 2025 | 69.60 | 65.00 | 70.00 | 64.00 | 21000 | 10.30% |
| 07 Feb 2025 | 63.10 | 64.00 | 64.00 | 62.00 | 10000 | -2.92% |
| 06 Feb 2025 | 65.00 | 65.05 | 65.10 | 64.50 | 17000 | 0.00% |
| 05 Feb 2025 | 65.00 | 68.90 | 69.00 | 65.00 | 36000 | -4.34% |
| 04 Feb 2025 | 67.95 | 69.95 | 70.00 | 65.80 | 12000 | -2.86% |
| 03 Feb 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 2000 | -0.71% |
| 01 Feb 2025 | 70.45 | 70.00 | 70.50 | 70.00 | 5000 | 1.59% |
| 31 Jan 2025 | 69.35 | 71.00 | 72.00 | 68.75 | 40000 | -2.32% |
| 30 Jan 2025 | 71.00 | 71.55 | 71.55 | 70.05 | 10000 | -0.49% |
| 29 Jan 2025 | 71.35 | 75.00 | 76.50 | 68.00 | 47000 | -7.99% |
| 28 Jan 2025 | 77.55 | 71.00 | 77.55 | 70.00 | 8000 | 7.86% |
| 27 Jan 2025 | 71.90 | 73.00 | 73.00 | 70.50 | 23000 | -6.32% |
| 24 Jan 2025 | 76.75 | 76.25 | 76.75 | 76.00 | 9000 | -1.29% |
| 23 Jan 2025 | 77.75 | 78.10 | 79.90 | 77.75 | 10000 | -0.32% |
| 22 Jan 2025 | 78.00 | 78.05 | 78.05 | 78.00 | 2000 | -1.02% |
| 21 Jan 2025 | 78.80 | 77.50 | 84.50 | 77.50 | 17000 | 1.35% |
| 20 Jan 2025 | 77.75 | 76.55 | 78.25 | 76.25 | 9000 | -1.89% |
| 17 Jan 2025 | 79.25 | 79.90 | 79.90 | 78.00 | 20000 | 1.28% |
| 16 Jan 2025 | 78.25 | 79.90 | 81.00 | 78.25 | 11000 | -1.70% |
| 15 Jan 2025 | 79.60 | 81.85 | 81.85 | 78.60 | 24000 | -2.75% |
| 14 Jan 2025 | 81.85 | 82.90 | 82.90 | 81.85 | 9000 | -0.06% |
| 13 Jan 2025 | 81.90 | 85.00 | 86.00 | 80.00 | 11000 | -3.65% |
| 10 Jan 2025 | 85.00 | 87.10 | 89.30 | 85.00 | 10000 | -3.41% |
| 09 Jan 2025 | 88.00 | 90.00 | 90.00 | 88.00 | 12000 | -1.68% |
| 08 Jan 2025 | 89.50 | 88.10 | 90.00 | 88.00 | 14000 | 0.11% |
| 07 Jan 2025 | 89.40 | 89.50 | 91.40 | 89.40 | 19000 | 0.34% |
| 06 Jan 2025 | 89.10 | 90.25 | 97.95 | 88.00 | 25000 | -3.99% |
| 03 Jan 2025 | 92.80 | 93.50 | 94.00 | 91.00 | 25000 | -0.16% |
| 02 Jan 2025 | 92.95 | 90.00 | 93.50 | 90.00 | 17000 | 2.99% |
| 01 Jan 2025 | 90.25 | 90.95 | 91.75 | 90.00 | 6000 | 1.98% |
| 31 Dec 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 1000 | -0.67% |
| 30 Dec 2024 | 89.10 | 93.25 | 93.70 | 88.00 | 28000 | -7.19% |
| 27 Dec 2024 | 96.00 | 100.90 | 100.90 | 95.05 | 7000 | -2.49% |
| 26 Dec 2024 | 98.45 | 89.90 | 103.80 | 86.25 | 150000 | 13.82% |
| 24 Dec 2024 | 86.50 | 86.50 | 86.75 | 86.00 | 9000 | -0.29% |
| 23 Dec 2024 | 86.75 | 89.00 | 93.00 | 86.00 | 6000 | -2.42% |
| 20 Dec 2024 | 88.90 | 85.20 | 89.00 | 83.75 | 83000 | 3.19% |
| 19 Dec 2024 | 86.15 | 88.00 | 90.00 | 85.10 | 4000 | -4.49% |
| 18 Dec 2024 | 90.20 | 89.20 | 90.40 | 87.00 | 10000 | 1.63% |
| 17 Dec 2024 | 88.75 | 88.00 | 94.90 | 86.00 | 27000 | 6.16% |
| 16 Dec 2024 | 83.60 | 84.00 | 84.00 | 83.00 | 4000 | -5.96% |
| 13 Dec 2024 | 88.90 | 85.00 | 91.75 | 85.00 | 5000 | 4.59% |
| 12 Dec 2024 | 85.00 | 83.50 | 85.00 | 83.50 | 2000 | -0.58% |
| 11 Dec 2024 | 85.50 | 81.05 | 85.50 | 81.05 | 7000 | 1.18% |
| 10 Dec 2024 | 84.50 | 83.05 | 84.50 | 83.05 | 4000 | -1.17% |
| 09 Dec 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 1000 | -3.61% |
| 06 Dec 2024 | 88.70 | 88.00 | 97.50 | 88.00 | 13000 | 3.14% |
| 05 Dec 2024 | 86.00 | 85.00 | 86.00 | 85.00 | 4000 | 1.78% |
| 04 Dec 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 1000 | -3.92% |
| 03 Dec 2024 | 87.95 | 85.00 | 87.95 | 85.00 | 3000 | 3.47% |
| 02 Dec 2024 | 85.00 | 81.00 | 89.50 | 81.00 | 10000 | 0.00% |
| 28 Nov 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 1000 | 1.19% |
| 27 Nov 2024 | 84.00 | 83.00 | 84.00 | 83.00 | 5000 | 3.70% |
| 26 Nov 2024 | 81.00 | 84.95 | 84.95 | 81.00 | 4000 | -3.57% |
| 25 Nov 2024 | 84.00 | 85.50 | 88.85 | 84.00 | 8000 | 4.80% |
| 22 Nov 2024 | 80.15 | 80.10 | 82.00 | 79.90 | 13000 | -3.14% |
| 21 Nov 2024 | 82.75 | 79.50 | 82.75 | 79.00 | 19000 | -2.65% |
| 19 Nov 2024 | 85.00 | 84.90 | 85.10 | 84.90 | 10000 | 8.97% |
| 18 Nov 2024 | 78.00 | 80.00 | 80.00 | 76.60 | 5000 | -6.87% |
| 14 Nov 2024 | 83.75 | 85.00 | 85.05 | 83.30 | 7000 | 0.48% |
| 13 Nov 2024 | 83.35 | 91.95 | 91.95 | 83.00 | 16000 | -8.61% |
| 12 Nov 2024 | 91.20 | 90.00 | 91.35 | 88.10 | 13000 | -2.98% |
| 11 Nov 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 2000 | -0.11% |
| 08 Nov 2024 | 94.10 | 96.00 | 96.00 | 94.10 | 3000 | -1.98% |
| 07 Nov 2024 | 96.00 | 91.50 | 98.50 | 91.50 | 6000 | 0.00% |
| 05 Nov 2024 | 96.00 | 93.00 | 96.00 | 90.00 | 5000 | 3.23% |
| 04 Nov 2024 | 93.00 | 93.00 | 94.75 | 93.00 | 7000 | -1.17% |
| 01 Nov 2024 | 94.10 | 93.00 | 95.95 | 93.00 | 6000 | 1.18% |
| 31 Oct 2024 | 93.00 | 95.95 | 95.95 | 92.80 | 18000 | -1.22% |
| 30 Oct 2024 | 94.15 | 106.00 | 106.00 | 93.25 | 41000 | -3.44% |
| 29 Oct 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 2000 | 0.00% |
| 25 Oct 2024 | 97.50 | 100.00 | 100.00 | 97.50 | 4000 | -2.50% |
| 24 Oct 2024 | 100.00 | 99.00 | 101.00 | 99.00 | 4000 | -1.96% |
| 23 Oct 2024 | 102.00 | 102.00 | 102.00 | 99.05 | 4000 | 0.05% |
| 22 Oct 2024 | 101.95 | 103.30 | 103.30 | 101.00 | 9000 | -4.72% |
| 18 Oct 2024 | 107.00 | 108.00 | 108.00 | 104.00 | 5000 | -2.24% |
| 17 Oct 2024 | 109.45 | 104.00 | 110.50 | 104.00 | 16000 | 6.11% |
| 15 Oct 2024 | 103.15 | 105.00 | 105.00 | 103.15 | 3000 | -5.37% |
| 14 Oct 2024 | 109.00 | 106.20 | 109.95 | 106.20 | 6000 | -0.91% |
| 11 Oct 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 2000 | 0.00% |
| 10 Oct 2024 | 110.00 | 109.95 | 110.00 | 109.95 | 3000 | -1.74% |
| 09 Oct 2024 | 111.95 | 103.00 | 114.80 | 103.00 | 10000 | 10.84% |
| 08 Oct 2024 | 101.00 | 102.00 | 102.00 | 101.00 | 8000 | -0.98% |
| 07 Oct 2024 | 102.00 | 108.00 | 108.00 | 100.65 | 6000 | -4.18% |
| 04 Oct 2024 | 106.45 | 105.00 | 106.95 | 104.00 | 7000 | 1.87% |
| 03 Oct 2024 | 104.50 | 105.10 | 105.10 | 104.05 | 6000 | -1.46% |
| 01 Oct 2024 | 106.05 | 106.50 | 106.50 | 106.05 | 4000 | -0.89% |
| 27 Sep 2024 | 107.00 | 107.00 | 109.00 | 107.00 | 5000 | 0.66% |
| 26 Sep 2024 | 106.30 | 106.00 | 107.95 | 105.00 | 9000 | -1.53% |
| 25 Sep 2024 | 107.95 | 107.90 | 108.00 | 106.30 | 7000 | -0.05% |
| 24 Sep 2024 | 108.00 | 108.00 | 108.00 | 105.40 | 8000 | 0.00% |
| 23 Sep 2024 | 108.00 | 106.00 | 108.00 | 105.00 | 23000 | 1.89% |
| 20 Sep 2024 | 106.00 | 106.00 | 107.75 | 105.00 | 14000 | -3.64% |
| 19 Sep 2024 | 110.00 | 110.05 | 110.05 | 108.75 | 6000 | 0.00% |
| 18 Sep 2024 | 110.00 | 112.55 | 113.00 | 105.05 | 30000 | -4.35% |
| 17 Sep 2024 | 115.00 | 123.00 | 123.00 | 115.00 | 10000 | 0.00% |
| 16 Sep 2024 | 115.00 | 116.00 | 117.90 | 115.00 | 14000 | -1.88% |
| 13 Sep 2024 | 117.20 | 116.15 | 117.90 | 116.15 | 5000 | -1.18% |
| 12 Sep 2024 | 118.60 | 119.95 | 124.90 | 117.95 | 39000 | 2.95% |
| 11 Sep 2024 | 115.20 | 111.00 | 115.70 | 111.00 | 18000 | 2.67% |
| 10 Sep 2024 | 112.20 | 111.50 | 112.35 | 111.05 | 44000 | 0.76% |
| 09 Sep 2024 | 111.35 | 114.00 | 115.95 | 110.55 | 51000 | -2.32% |
| 06 Sep 2024 | 114.00 | 111.40 | 114.45 | 111.40 | 10000 | 2.33% |
| 05 Sep 2024 | 111.40 | 118.00 | 118.00 | 111.00 | 17000 | -2.28% |
| 04 Sep 2024 | 114.00 | 114.25 | 116.90 | 114.00 | 4000 | 1.79% |
| 03 Sep 2024 | 112.00 | 112.50 | 112.60 | 112.00 | 4000 | -0.44% |
| 02 Sep 2024 | 112.50 | 116.00 | 118.00 | 112.25 | 11000 | -3.02% |
| 30 Aug 2024 | 116.00 | 112.25 | 116.00 | 112.25 | 10000 | 3.39% |
| 29 Aug 2024 | 112.20 | 114.00 | 114.00 | 112.20 | 6000 | 0.18% |
| 28 Aug 2024 | 112.00 | 116.95 | 116.95 | 112.00 | 17000 | -2.90% |
| 27 Aug 2024 | 115.35 | 117.95 | 117.95 | 114.00 | 13000 | 0.22% |
| 26 Aug 2024 | 115.10 | 118.00 | 118.00 | 115.10 | 7000 | 0.79% |
| 23 Aug 2024 | 114.20 | 116.95 | 117.00 | 114.20 | 8000 | -0.70% |
| 22 Aug 2024 | 115.00 | 115.10 | 116.00 | 115.00 | 13000 | -2.21% |
| 21 Aug 2024 | 117.60 | 116.30 | 118.90 | 115.10 | 9000 | 1.38% |
| 20 Aug 2024 | 116.00 | 114.00 | 117.25 | 114.00 | 17000 | 1.75% |
| 19 Aug 2024 | 114.00 | 113.60 | 114.95 | 113.05 | 5000 | 0.00% |
| 16 Aug 2024 | 114.00 | 117.20 | 117.20 | 114.00 | 3000 | -0.22% |
| 14 Aug 2024 | 114.25 | 116.00 | 116.00 | 114.25 | 4000 | -0.95% |
| 13 Aug 2024 | 115.35 | 114.00 | 115.50 | 114.00 | 8000 | -5.30% |
| 12 Aug 2024 | 121.80 | 120.00 | 121.80 | 120.00 | 3000 | -1.69% |
| 09 Aug 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 1000 | 1.77% |
| 08 Aug 2024 | 121.75 | 118.50 | 123.90 | 114.10 | 9000 | 2.74% |
| 07 Aug 2024 | 118.50 | 123.50 | 123.50 | 118.50 | 4000 | 3.99% |
| 06 Aug 2024 | 113.95 | 109.05 | 113.95 | 109.05 | 11000 | 0.35% |
| 05 Aug 2024 | 113.55 | 112.50 | 115.00 | 112.00 | 8000 | -3.97% |
| 02 Aug 2024 | 118.25 | 116.50 | 118.25 | 115.00 | 7000 | 1.50% |
| 01 Aug 2024 | 116.50 | 116.00 | 116.50 | 116.00 | 3000 | -2.51% |
| 31 Jul 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 2000 | 0.00% |
| 30 Jul 2024 | 119.50 | 113.00 | 119.95 | 113.00 | 10000 | 3.91% |
| 29 Jul 2024 | 115.00 | 116.00 | 116.00 | 115.00 | 2000 | -1.37% |
| 26 Jul 2024 | 116.60 | 117.35 | 119.50 | 116.25 | 10000 | -0.51% |
| 25 Jul 2024 | 117.20 | 116.25 | 117.20 | 116.25 | 3000 | -0.97% |
| 24 Jul 2024 | 118.35 | 122.95 | 122.95 | 118.35 | 9000 | -3.74% |
| 23 Jul 2024 | 122.95 | 114.85 | 124.00 | 114.85 | 8000 | 4.95% |
| 22 Jul 2024 | 117.15 | 117.05 | 117.50 | 117.00 | 4000 | -3.18% |
| 19 Jul 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 2000 | -1.43% |
| 18 Jul 2024 | 122.75 | 126.00 | 126.00 | 121.20 | 8000 | -4.47% |
| 16 Jul 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 1000 | 0.00% |
| 15 Jul 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 5000 | 4.39% |
| 12 Jul 2024 | 123.10 | 127.00 | 128.00 | 123.10 | 9000 | -5.42% |
| 11 Jul 2024 | 130.15 | 126.50 | 131.00 | 126.50 | 9000 | 0.89% |
| 10 Jul 2024 | 129.00 | 133.00 | 133.00 | 125.05 | 15000 | -3.70% |
| 09 Jul 2024 | 133.95 | 135.00 | 137.00 | 133.00 | 31000 | 3.24% |
| 08 Jul 2024 | 129.75 | 132.00 | 140.00 | 128.10 | 90000 | 3.22% |
| 05 Jul 2024 | 125.70 | 116.50 | 128.40 | 116.20 | 44000 | 9.07% |
| 04 Jul 2024 | 115.25 | 114.00 | 115.25 | 113.60 | 5000 | -0.65% |
| 03 Jul 2024 | 116.00 | 114.05 | 116.00 | 111.30 | 19000 | 0.00% |
| 02 Jul 2024 | 116.00 | 118.00 | 118.90 | 114.00 | 12000 | -1.49% |
| 01 Jul 2024 | 117.75 | 117.00 | 119.50 | 114.00 | 29000 | 1.77% |
| 28 Jun 2024 | 115.70 | 115.00 | 117.85 | 110.10 | 15000 | 0.96% |
| 27 Jun 2024 | 114.60 | 117.00 | 117.00 | 110.15 | 6000 | -1.63% |
| 26 Jun 2024 | 116.50 | 114.75 | 116.50 | 114.75 | 3000 | 2.28% |
| 25 Jun 2024 | 113.90 | 113.00 | 116.00 | 110.00 | 18000 | 0.62% |
| 24 Jun 2024 | 113.20 | 114.00 | 114.00 | 112.00 | 20000 | -3.78% |
| 20 Jun 2024 | 117.65 | 116.00 | 117.85 | 116.00 | 3000 | 4.02% |
| 19 Jun 2024 | 113.10 | 113.50 | 113.50 | 113.00 | 3000 | -3.74% |
| 18 Jun 2024 | 117.50 | 112.20 | 117.50 | 112.20 | 7000 | 2.17% |
| 14 Jun 2024 | 115.00 | 116.90 | 116.90 | 115.00 | 5000 | 0.04% |
| 13 Jun 2024 | 114.95 | 116.00 | 116.00 | 112.50 | 16000 | -0.91% |
| 12 Jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 3000 | 2.52% |
| 10 Jun 2024 | 113.15 | 112.00 | 116.00 | 112.00 | 5000 | 3.81% |
| 07 Jun 2024 | 109.00 | 116.00 | 116.00 | 109.00 | 6000 | -5.95% |
| 06 Jun 2024 | 115.90 | 115.95 | 115.95 | 115.90 | 3000 | 5.36% |
| 05 Jun 2024 | 110.00 | 110.00 | 110.00 | 104.00 | 7000 | 0.00% |
| 04 Jun 2024 | 110.00 | 108.00 | 110.00 | 103.00 | 9000 | -0.81% |
| 03 Jun 2024 | 110.90 | 113.00 | 115.00 | 110.00 | 12000 | -1.68% |
| 31 May 2024 | 112.80 | 113.00 | 113.00 | 111.00 | 8000 | -0.18% |
| 30 May 2024 | 113.00 | 114.10 | 114.10 | 113.00 | 6000 | -0.88% |
| 29 May 2024 | 114.00 | 113.20 | 115.05 | 113.10 | 7000 | -2.15% |
| 28 May 2024 | 116.50 | 116.15 | 116.95 | 115.10 | 7000 | -2.10% |
| 27 May 2024 | 119.00 | 116.05 | 119.00 | 116.05 | 15000 | 0.85% |
| 24 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 2000 | -1.13% |
| 23 May 2024 | 119.35 | 124.00 | 124.00 | 119.00 | 11000 | -3.75% |
| 22 May 2024 | 124.00 | 125.00 | 125.00 | 120.65 | 20000 | -2.86% |
| 21 May 2024 | 127.65 | 135.00 | 142.00 | 126.60 | 53000 | 1.31% |
| 18 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 13000 | 5.00% |
| 17 May 2024 | 120.00 | 116.70 | 120.00 | 116.70 | 4000 | -2.44% |
| 16 May 2024 | 123.00 | 119.95 | 123.00 | 119.95 | 5000 | 5.44% |
| 15 May 2024 | 116.65 | 116.55 | 116.70 | 116.55 | 4000 | -3.56% |
| 14 May 2024 | 120.95 | 120.50 | 120.95 | 120.00 | 3000 | 3.60% |
| 13 May 2024 | 116.75 | 117.00 | 119.40 | 115.00 | 9000 | -7.23% |
| 10 May 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 1000 | -0.91% |
| 09 May 2024 | 127.00 | 135.00 | 135.00 | 127.00 | 3000 | 4.10% |
| 08 May 2024 | 122.00 | 116.00 | 122.00 | 115.00 | 5000 | 3.39% |
| 07 May 2024 | 118.00 | 120.00 | 120.00 | 118.00 | 3000 | -1.67% |
| 06 May 2024 | 120.00 | 119.00 | 125.95 | 118.90 | 42000 | -1.40% |
| 03 May 2024 | 121.70 | 122.30 | 122.30 | 121.00 | 3000 | -0.49% |
| 29 Apr 2024 | 122.30 | 118.60 | 125.00 | 118.40 | 38000 | -5.19% |
| 26 Apr 2024 | 129.00 | 128.00 | 130.00 | 126.20 | 8000 | -0.88% |
| 25 Apr 2024 | 130.15 | 130.00 | 132.50 | 128.00 | 6000 | 0.12% |
| 24 Apr 2024 | 130.00 | 127.00 | 134.00 | 127.00 | 5000 | 2.36% |
| 23 Apr 2024 | 127.00 | 130.95 | 130.95 | 126.00 | 8000 | -3.05% |
| 22 Apr 2024 | 131.00 | 130.35 | 131.00 | 130.20 | 5000 | -2.24% |
| 19 Apr 2024 | 134.00 | 131.00 | 134.00 | 131.00 | 2000 | 2.10% |
| 18 Apr 2024 | 131.25 | 133.50 | 138.90 | 130.00 | 26000 | 6.15% |
| 16 Apr 2024 | 123.65 | 125.15 | 125.15 | 123.15 | 4000 | -1.83% |
| 15 Apr 2024 | 125.95 | 133.85 | 133.85 | 123.05 | 15000 | -5.30% |
| 12 Apr 2024 | 133.00 | 128.00 | 133.00 | 128.00 | 5000 | -0.75% |
| 10 Apr 2024 | 134.00 | 128.00 | 134.00 | 128.00 | 3000 | 0.37% |
| 09 Apr 2024 | 133.50 | 134.75 | 138.00 | 133.10 | 11000 | -0.93% |
| 08 Apr 2024 | 134.75 | 136.00 | 137.80 | 134.50 | 9000 | -0.92% |
| 05 Apr 2024 | 136.00 | 130.00 | 137.40 | 130.00 | 23000 | 8.80% |
| 04 Apr 2024 | 125.00 | 131.00 | 131.00 | 125.00 | 6000 | -5.23% |
| 03 Apr 2024 | 131.90 | 131.50 | 131.90 | 131.50 | 2000 | 2.65% |
| 02 Apr 2024 | 128.50 | 122.00 | 128.50 | 122.00 | 7000 | 8.90% |
| 01 Apr 2024 | 118.00 | 121.50 | 124.00 | 116.00 | 10000 | 8.26% |
| 28 Mar 2024 | 109.00 | 106.60 | 111.00 | 106.60 | 18000 | 2.25% |
| 27 Mar 2024 | 106.60 | 108.00 | 111.00 | 103.00 | 27000 | -4.82% |
| 26 Mar 2024 | 112.00 | 112.00 | 115.00 | 104.00 | 9000 | 0.00% |
| 22 Mar 2024 | 112.00 | 114.00 | 114.00 | 107.30 | 10000 | -0.44% |
| 21 Mar 2024 | 112.50 | 112.20 | 113.00 | 112.20 | 4000 | 0.45% |
| 20 Mar 2024 | 112.00 | 110.60 | 112.25 | 110.50 | 4000 | -2.61% |
| 19 Mar 2024 | 115.00 | 118.00 | 118.00 | 114.00 | 6000 | -3.52% |
| 18 Mar 2024 | 119.20 | 115.10 | 121.40 | 115.10 | 8000 | 2.54% |
| 15 Mar 2024 | 116.25 | 112.05 | 117.70 | 112.00 | 41000 | 5.06% |
| 14 Mar 2024 | 110.65 | 105.00 | 114.95 | 105.00 | 52000 | 1.51% |
| 13 Mar 2024 | 109.00 | 111.00 | 115.00 | 105.00 | 32000 | -5.22% |
| 12 Mar 2024 | 115.00 | 124.00 | 124.00 | 112.00 | 19000 | 0.57% |
| 11 Mar 2024 | 114.35 | 130.80 | 130.80 | 111.00 | 11000 | -9.25% |
| 07 Mar 2024 | 126.00 | 119.00 | 126.00 | 119.00 | 4000 | 4.13% |
| 06 Mar 2024 | 121.00 | 122.00 | 122.00 | 121.00 | 6000 | -3.20% |
| 05 Mar 2024 | 125.00 | 133.90 | 133.90 | 122.85 | 13000 | -1.61% |
| 04 Mar 2024 | 127.05 | 127.00 | 127.05 | 127.00 | 3000 | -2.19% |
| 02 Mar 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 1000 | 2.28% |
| 01 Mar 2024 | 127.00 | 129.00 | 129.00 | 127.00 | 4000 | -1.55% |
| 29 Feb 2024 | 129.00 | 131.00 | 131.00 | 126.00 | 10000 | -1.90% |
| 28 Feb 2024 | 131.50 | 132.50 | 132.50 | 131.50 | 7000 | -2.59% |
| 27 Feb 2024 | 135.00 | 139.95 | 139.95 | 133.00 | 5000 | -1.75% |
| 26 Feb 2024 | 137.40 | 132.60 | 137.95 | 132.20 | 24000 | 4.89% |
| 23 Feb 2024 | 131.00 | 130.65 | 131.05 | 130.00 | 9000 | -3.32% |
| 22 Feb 2024 | 135.50 | 130.30 | 135.50 | 130.30 | 4000 | 0.00% |
| 21 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 2000 | -0.44% |
| 20 Feb 2024 | 136.10 | 140.00 | 140.00 | 136.10 | 8000 | -2.79% |
| 19 Feb 2024 | 140.00 | 140.00 | 140.00 | 136.00 | 7000 | 0.43% |
| 16 Feb 2024 | 139.40 | 140.00 | 140.00 | 135.20 | 7000 | 3.26% |
| 15 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 1000 | 0.00% |
| 14 Feb 2024 | 135.00 | 133.50 | 135.00 | 133.50 | 4000 | 0.00% |
| 13 Feb 2024 | 135.00 | 136.00 | 136.00 | 135.00 | 9000 | -2.88% |
| 12 Feb 2024 | 139.00 | 142.00 | 142.00 | 135.20 | 11000 | -0.71% |
| 09 Feb 2024 | 140.00 | 143.10 | 143.10 | 137.60 | 16000 | -0.43% |
| 08 Feb 2024 | 140.60 | 140.60 | 144.00 | 138.00 | 21000 | -1.88% |
| 07 Feb 2024 | 143.30 | 150.00 | 150.00 | 139.00 | 31000 | -2.81% |
| 06 Feb 2024 | 147.45 | 153.00 | 153.00 | 147.10 | 31000 | -2.51% |
| 05 Feb 2024 | 151.25 | 152.00 | 160.00 | 150.00 | 98000 | 1.71% |
| 02 Feb 2024 | 148.70 | 130.00 | 152.00 | 130.00 | 241000 | 15.27% |
| 01 Feb 2024 | 129.00 | 130.00 | 130.00 | 124.10 | 15000 | -0.04% |
| 31 Jan 2024 | 129.05 | 131.50 | 134.80 | 128.05 | 31000 | -1.86% |
| 30 Jan 2024 | 131.50 | 121.55 | 135.00 | 121.55 | 39000 | 5.20% |
| 29 Jan 2024 | 125.00 | 129.00 | 129.00 | 122.00 | 29000 | -3.47% |
| 25 Jan 2024 | 129.50 | 132.00 | 132.00 | 127.00 | 9000 | -2.23% |
| 24 Jan 2024 | 132.45 | 130.40 | 134.00 | 127.00 | 24000 | 5.92% |
| 23 Jan 2024 | 125.05 | 133.05 | 135.00 | 124.60 | 32000 | -7.71% |
| 20 Jan 2024 | 135.50 | 136.85 | 136.85 | 131.10 | 11000 | 1.57% |
| 19 Jan 2024 | 133.40 | 137.00 | 140.00 | 133.00 | 16000 | 0.04% |
| 18 Jan 2024 | 133.35 | 134.10 | 135.05 | 133.00 | 14000 | -2.16% |
| 17 Jan 2024 | 136.30 | 142.00 | 143.90 | 134.00 | 35000 | -2.43% |
| 16 Jan 2024 | 139.70 | 132.00 | 140.00 | 131.50 | 73000 | 6.24% |
| 15 Jan 2024 | 131.50 | 128.00 | 132.00 | 126.60 | 19000 | 2.06% |
| 12 Jan 2024 | 128.85 | 130.10 | 131.90 | 127.10 | 20000 | -1.64% |
| 11 Jan 2024 | 131.00 | 130.00 | 133.00 | 129.00 | 22000 | 2.22% |
| 10 Jan 2024 | 128.15 | 135.00 | 138.45 | 127.00 | 41000 | -3.68% |
| 09 Jan 2024 | 133.05 | 120.00 | 140.00 | 120.00 | 197000 | 8.97% |
| 08 Jan 2024 | 122.10 | 120.80 | 122.95 | 120.80 | 8000 | 2.35% |
| 05 Jan 2024 | 119.30 | 120.05 | 122.45 | 118.15 | 6000 | 1.02% |
| 04 Jan 2024 | 118.10 | 123.90 | 123.90 | 117.05 | 19000 | -1.58% |
| 03 Jan 2024 | 120.00 | 121.00 | 122.00 | 116.75 | 20000 | 0.84% |
| 02 Jan 2024 | 119.00 | 118.00 | 120.00 | 118.00 | 12000 | 1.71% |
| 01 Jan 2024 | 117.00 | 117.00 | 120.00 | 115.25 | 8000 | 0.00% |
| 29 Dec 2023 | 117.00 | 120.55 | 120.55 | 115.00 | 7000 | 1.43% |
| 28 Dec 2023 | 115.35 | 118.95 | 121.15 | 115.00 | 14000 | 0.13% |
| 27 Dec 2023 | 115.20 | 120.00 | 120.00 | 115.00 | 6000 | 0.17% |
| 26 Dec 2023 | 115.00 | 114.25 | 115.05 | 114.25 | 3000 | 0.74% |
| 22 Dec 2023 | 114.15 | 120.00 | 123.00 | 114.00 | 27000 | -4.88% |
| 21 Dec 2023 | 120.00 | 118.00 | 120.00 | 117.00 | 6000 | 4.35% |
| 20 Dec 2023 | 115.00 | 120.00 | 120.00 | 115.00 | 7000 | -4.17% |
| 19 Dec 2023 | 120.00 | 120.10 | 120.10 | 117.20 | 18000 | -4.72% |
| 18 Dec 2023 | 125.95 | 123.05 | 125.95 | 120.00 | 5000 | 2.36% |
| 15 Dec 2023 | 123.05 | 127.50 | 127.50 | 123.05 | 5000 | -0.28% |
| 14 Dec 2023 | 123.40 | 127.95 | 128.00 | 123.40 | 10000 | 0.37% |
| 13 Dec 2023 | 122.95 | 123.00 | 123.00 | 122.95 | 2000 | 0.74% |
| 12 Dec 2023 | 122.05 | 126.10 | 126.10 | 122.00 | 8000 | -3.71% |
| 11 Dec 2023 | 126.75 | 120.00 | 128.50 | 120.00 | 16000 | 1.81% |
| 08 Dec 2023 | 124.50 | 126.95 | 126.95 | 124.50 | 5000 | -0.40% |
| 07 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 1000 | 3.22% |
| 06 Dec 2023 | 121.10 | 126.90 | 126.90 | 121.05 | 14000 | -4.57% |
| 05 Dec 2023 | 126.90 | 125.05 | 127.80 | 123.70 | 13000 | -1.25% |
| 04 Dec 2023 | 128.50 | 126.00 | 132.50 | 124.00 | 12000 | 1.98% |
| 01 Dec 2023 | 126.00 | 129.00 | 129.00 | 125.00 | 7000 | -1.56% |
| 30 Nov 2023 | 128.00 | 140.00 | 140.00 | 126.00 | 24000 | -7.25% |
| 29 Nov 2023 | 138.00 | 142.80 | 145.70 | 135.70 | 27000 | 0.33% |
| 28 Nov 2023 | 137.55 | 125.00 | 139.00 | 122.80 | 115000 | 10.70% |
| 24 Nov 2023 | 124.25 | 120.50 | 125.00 | 119.00 | 21000 | 6.93% |
| 23 Nov 2023 | 116.20 | 120.00 | 120.00 | 116.20 | 4000 | -3.17% |
| 22 Nov 2023 | 120.00 | 116.45 | 120.00 | 114.00 | 10000 | 3.05% |
| 21 Nov 2023 | 116.45 | 118.40 | 119.00 | 114.60 | 9000 | -1.65% |
| 20 Nov 2023 | 118.40 | 123.50 | 123.50 | 118.40 | 10000 | -2.63% |
| 17 Nov 2023 | 121.60 | 118.35 | 121.60 | 117.50 | 20000 | 0.54% |
| 16 Nov 2023 | 120.95 | 124.00 | 125.00 | 118.40 | 28000 | -3.36% |
| 15 Nov 2023 | 125.15 | 121.00 | 128.90 | 120.10 | 50000 | 4.29% |
| 13 Nov 2023 | 120.00 | 119.95 | 120.75 | 117.90 | 6000 | 0.42% |
| 12 Nov 2023 | 119.50 | 119.00 | 120.00 | 119.00 | 2000 | 0.42% |
| 10 Nov 2023 | 119.00 | 111.40 | 119.00 | 111.40 | 11000 | 5.59% |
| 09 Nov 2023 | 112.70 | 112.70 | 112.70 | 112.65 | 3000 | 0.00% |
| 08 Nov 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 1000 | -4.49% |
| 07 Nov 2023 | 118.00 | 109.30 | 118.50 | 109.30 | 7000 | -0.67% |
| 06 Nov 2023 | 118.80 | 115.00 | 118.90 | 112.45 | 9000 | 0.76% |
| 03 Nov 2023 | 117.90 | 117.00 | 117.90 | 117.00 | 2000 | 2.12% |
| 02 Nov 2023 | 115.45 | 119.00 | 119.00 | 115.00 | 8000 | 3.08% |
| 01 Nov 2023 | 112.00 | 117.00 | 117.00 | 110.00 | 7000 | 3.61% |
| 31 Oct 2023 | 108.10 | 110.10 | 112.50 | 108.10 | 5000 | -0.83% |
| 30 Oct 2023 | 109.00 | 109.95 | 109.95 | 109.00 | 2000 | -0.86% |
| 27 Oct 2023 | 109.95 | 108.05 | 109.95 | 108.00 | 6000 | 2.57% |
| 26 Oct 2023 | 107.20 | 114.00 | 114.00 | 107.20 | 10000 | -6.78% |
| 25 Oct 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 2000 | 2.68% |
| 23 Oct 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 6000 | -0.62% |
| 18 Oct 2023 | 112.70 | 114.00 | 114.00 | 112.50 | 10000 | -0.44% |
| 17 Oct 2023 | 113.20 | 111.20 | 116.00 | 110.00 | 26000 | -3.78% |
| 13 Oct 2023 | 117.65 | 115.00 | 117.65 | 115.00 | 4000 | -1.13% |
| 12 Oct 2023 | 119.00 | 120.00 | 120.00 | 115.00 | 12000 | 0.38% |
| 11 Oct 2023 | 118.55 | 112.20 | 120.00 | 112.20 | 16000 | 1.32% |
| 10 Oct 2023 | 117.00 | 113.10 | 117.00 | 113.10 | 16000 | 0.00% |
| 06 Oct 2023 | 117.00 | 110.00 | 117.00 | 110.00 | 16000 | 2.81% |
| 04 Oct 2023 | 113.80 | 113.20 | 113.80 | 113.20 | 4000 | -5.17% |
| 03 Oct 2023 | 120.00 | 118.00 | 120.00 | 118.00 | 4000 | 1.69% |
| 28 Sep 2023 | 118.00 | 115.00 | 118.00 | 115.00 | 6000 | 2.61% |
| 27 Sep 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 2000 | 2.45% |
| 26 Sep 2023 | 112.25 | 116.10 | 116.10 | 110.10 | 22000 | -3.32% |
| 25 Sep 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 2000 | -3.25% |
| 22 Sep 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 2000 | 0.00% |
| 21 Sep 2023 | 120.00 | 124.00 | 124.00 | 118.00 | 8000 | -4.00% |
| 20 Sep 2023 | 125.00 | 123.00 | 126.00 | 123.00 | 6000 | -1.81% |
| 18 Sep 2023 | 127.30 | 126.35 | 129.85 | 126.00 | 14000 | 3.66% |
| 15 Sep 2023 | 122.80 | 123.00 | 123.00 | 122.65 | 4000 | -2.15% |
| 14 Sep 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 4000 | -1.10% |
| 13 Sep 2023 | 126.90 | 123.85 | 126.90 | 123.85 | 8000 | 2.46% |
| 12 Sep 2023 | 123.85 | 130.00 | 130.00 | 120.95 | 102000 | -10.06% |
| 11 Sep 2023 | 137.70 | 138.00 | 138.00 | 133.20 | 8000 | -1.40% |
| 08 Sep 2023 | 139.65 | 137.00 | 140.00 | 137.00 | 10000 | 1.20% |
| 07 Sep 2023 | 138.00 | 137.25 | 138.30 | 137.25 | 10000 | -0.79% |
| 06 Sep 2023 | 139.10 | 140.15 | 147.95 | 138.00 | 68000 | -2.18% |
| 05 Sep 2023 | 142.20 | 148.00 | 148.00 | 141.15 | 68000 | -3.92% |
| 04 Sep 2023 | 148.00 | 136.00 | 151.00 | 136.00 | 42000 | -4.52% |
| 01 Sep 2023 | 155.00 | 157.50 | 164.00 | 155.00 | 16000 | 0.00% |
| 31 Aug 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 2000 | 0.00% |
| 30 Aug 2023 | 155.00 | 154.50 | 166.70 | 150.00 | 76000 | 6.16% |
| 29 Aug 2023 | 146.00 | 154.90 | 155.50 | 145.00 | 50000 | -4.04% |
| 28 Aug 2023 | 152.15 | 136.00 | 153.95 | 134.00 | 144000 | 12.62% |
| 25 Aug 2023 | 135.10 | 137.95 | 137.95 | 129.00 | 52000 | 6.38% |
| 24 Aug 2023 | 127.00 | 130.00 | 130.00 | 126.00 | 18000 | 0.00% |
| 23 Aug 2023 | 127.00 | 126.65 | 130.90 | 126.00 | 14000 | 1.07% |
| 22 Aug 2023 | 125.65 | 132.00 | 132.00 | 123.10 | 92000 | -8.08% |
| 21 Aug 2023 | 136.70 | 138.80 | 138.80 | 130.25 | 62000 | 4.95% |
| 18 Aug 2023 | 130.25 | 134.30 | 137.00 | 130.00 | 120000 | 0.54% |
| 17 Aug 2023 | 129.55 | 110.00 | 132.40 | 106.25 | 144000 | 12.16% |
| 16 Aug 2023 | 115.50 | 116.90 | 116.90 | 112.00 | 10000 | 0.87% |
| 14 Aug 2023 | 114.50 | 114.50 | 114.50 | 114.50 | 2000 | 0.88% |
| 11 Aug 2023 | 113.50 | 111.50 | 113.50 | 110.15 | 24000 | 2.11% |
| 10 Aug 2023 | 111.15 | 111.35 | 112.00 | 110.00 | 8000 | -2.50% |
| 09 Aug 2023 | 114.00 | 115.00 | 118.00 | 114.00 | 12000 | -4.20% |
| 08 Aug 2023 | 119.00 | 120.00 | 120.00 | 119.00 | 8000 | -0.83% |
| 07 Aug 2023 | 120.00 | 115.05 | 120.00 | 115.00 | 22000 | 3.40% |
| 04 Aug 2023 | 116.05 | 118.25 | 118.25 | 116.05 | 34000 | -1.86% |
| 03 Aug 2023 | 118.25 | 119.20 | 122.50 | 118.25 | 16000 | -0.80% |
| 02 Aug 2023 | 119.20 | 123.00 | 123.00 | 119.20 | 14000 | -2.69% |
| 01 Aug 2023 | 122.50 | 121.20 | 122.60 | 121.20 | 14000 | 0.12% |
| 31 Jul 2023 | 122.35 | 121.95 | 124.80 | 121.00 | 122000 | 0.45% |
| 28 Jul 2023 | 121.80 | 116.00 | 122.95 | 116.00 | 18000 | 5.00% |
| 27 Jul 2023 | 116.00 | 119.65 | 119.80 | 116.00 | 32000 | -4.53% |
| 26 Jul 2023 | 121.50 | 126.00 | 126.00 | 121.10 | 40000 | -2.17% |
| 25 Jul 2023 | 124.20 | 120.80 | 125.95 | 120.80 | 52000 | 1.68% |
| 24 Jul 2023 | 122.15 | 129.00 | 129.00 | 121.10 | 90000 | -5.31% |
| 21 Jul 2023 | 129.00 | 128.50 | 133.00 | 126.25 | 108000 | -2.49% |
| 20 Jul 2023 | 132.30 | 130.00 | 132.30 | 130.00 | 132000 | 5.00% |
| 19 Jul 2023 | 126.00 | 120.00 | 126.00 | 119.05 | 116000 | 5.00% |
| 18 Jul 2023 | 120.00 | 120.40 | 124.00 | 116.00 | 122000 | 1.01% |
| 17 Jul 2023 | 118.80 | 118.80 | 118.80 | 116.00 | 194000 | 4.99% |
| 14 Jul 2023 | 113.15 | 103.50 | 113.15 | 103.10 | 116000 | 4.96% |
| 13 Jul 2023 | 107.80 | 100.65 | 110.85 | 100.65 | 384000 | 1.75% |
| 12 Jul 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 24000 | -4.98% |
| 11 Jul 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 14000 | -4.99% |
| 10 Jul 2023 | 117.35 | 117.35 | 117.35 | 117.35 | 18000 | -4.98% |
