PSUBANKADD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 83.89 | 84.85 | 84.85 | 83.54 | 49464 | 0.35% |
| 18 Dec 2025 | 83.60 | 84.50 | 84.50 | 83.00 | 17307 | 0.11% |
| 17 Dec 2025 | 83.51 | 83.83 | 83.83 | 82.76 | 19864 | 1.10% |
| 16 Dec 2025 | 82.60 | 84.40 | 84.40 | 82.33 | 401757 | -0.67% |
| 15 Dec 2025 | 83.16 | 84.15 | 84.15 | 82.27 | 404501 | 0.30% |
| 12 Dec 2025 | 82.91 | 83.86 | 83.86 | 82.36 | 12072 | 0.34% |
| 11 Dec 2025 | 82.63 | 83.57 | 83.57 | 82.35 | 353824 | 0.35% |
| 10 Dec 2025 | 82.34 | 83.97 | 83.97 | 82.17 | 197320 | -0.88% |
| 09 Dec 2025 | 83.07 | 82.50 | 83.15 | 81.00 | 196595 | 1.29% |
| 08 Dec 2025 | 82.01 | 85.47 | 85.47 | 81.45 | 449058 | -2.61% |
| 05 Dec 2025 | 84.21 | 84.40 | 84.40 | 82.76 | 83796 | 1.26% |
| 04 Dec 2025 | 83.16 | 84.80 | 84.80 | 82.80 | 66363 | 0.31% |
| 03 Dec 2025 | 82.90 | 86.00 | 86.00 | 82.44 | 367920 | -3.05% |
| 02 Dec 2025 | 85.51 | 85.88 | 86.95 | 85.48 | 148516 | -0.21% |
| 01 Dec 2025 | 85.69 | 85.18 | 86.68 | 85.18 | 55472 | 0.05% |
| 28 Nov 2025 | 85.65 | 85.94 | 86.01 | 85.24 | 15981 | 0.15% |
| 27 Nov 2025 | 85.52 | 87.13 | 87.13 | 84.96 | 33613 | -0.67% |
| 26 Nov 2025 | 86.10 | 85.90 | 87.00 | 85.82 | 39513 | 0.74% |
| 25 Nov 2025 | 85.47 | 84.14 | 85.58 | 84.13 | 35371 | 1.58% |
| 24 Nov 2025 | 84.14 | 84.22 | 84.98 | 83.84 | 26130 | -0.01% |
| 21 Nov 2025 | 84.15 | 85.47 | 85.47 | 83.98 | 33542 | -1.54% |
| 20 Nov 2025 | 85.47 | 87.47 | 87.47 | 85.15 | 32200 | -0.78% |
| 19 Nov 2025 | 86.14 | 85.38 | 86.25 | 84.98 | 46261 | 0.76% |
| 18 Nov 2025 | 85.49 | 85.56 | 86.00 | 85.21 | 557627 | 0.01% |
| 17 Nov 2025 | 85.48 | 86.47 | 86.47 | 84.74 | 54920 | 1.14% |
| 14 Nov 2025 | 84.52 | 83.61 | 84.73 | 83.61 | 26869 | 1.14% |
| 13 Nov 2025 | 83.57 | 84.16 | 84.63 | 83.31 | 71380 | -0.70% |
| 12 Nov 2025 | 84.16 | 84.00 | 84.99 | 83.73 | 44706 | 0.84% |
| 11 Nov 2025 | 83.46 | 84.95 | 84.95 | 82.50 | 57323 | -0.35% |
| 10 Nov 2025 | 83.75 | 86.57 | 86.57 | 83.50 | 4926317 | -0.36% |
| 07 Nov 2025 | 84.05 | 84.40 | 84.40 | 81.98 | 44994 | 0.79% |
| 06 Nov 2025 | 83.39 | 84.39 | 84.45 | 83.00 | 74018 | -0.70% |
| 04 Nov 2025 | 83.98 | 85.10 | 85.97 | 83.30 | 54403 | -0.04% |
| 03 Nov 2025 | 84.01 | 83.09 | 84.16 | 83.00 | 80571 | 2.02% |
| 31 Oct 2025 | 82.35 | 81.02 | 83.15 | 81.02 | 152771 | 1.65% |
| 30 Oct 2025 | 81.01 | 81.47 | 81.91 | 80.52 | 58781 | -0.53% |
| 29 Oct 2025 | 81.44 | 81.76 | 81.76 | 81.05 | 27425 | 0.04% |
| 28 Oct 2025 | 81.41 | 80.95 | 83.27 | 80.16 | 166261 | 0.68% |
| 27 Oct 2025 | 80.86 | 78.92 | 82.69 | 78.60 | 98176 | 2.74% |
| 24 Oct 2025 | 78.70 | 78.12 | 80.98 | 77.42 | 459671 | -1.78% |
| 23 Oct 2025 | 80.13 | 79.35 | 81.00 | 79.00 | 77294 | 1.30% |
| 21 Oct 2025 | 79.10 | 79.50 | 79.53 | 78.96 | 34873 | 0.18% |
| 20 Oct 2025 | 78.96 | 77.51 | 79.50 | 77.30 | 144876 | 2.63% |
| 17 Oct 2025 | 76.94 | 77.25 | 77.69 | 76.32 | 51377 | -0.53% |
| 16 Oct 2025 | 77.35 | 78.16 | 78.16 | 77.16 | 47532 | -0.41% |
| 15 Oct 2025 | 77.67 | 76.49 | 77.79 | 76.49 | 27733 | 1.54% |
| 14 Oct 2025 | 76.49 | 78.46 | 78.46 | 76.26 | 192492 | -1.49% |
| 13 Oct 2025 | 77.65 | 77.38 | 77.90 | 76.96 | 64791 | 0.31% |
| 10 Oct 2025 | 77.41 | 76.31 | 77.77 | 76.30 | 244031 | 1.34% |
| 09 Oct 2025 | 76.39 | 75.72 | 76.64 | 75.45 | 11505 | 0.88% |
| 08 Oct 2025 | 75.72 | 76.69 | 76.69 | 75.27 | 678645 | -0.77% |
| 07 Oct 2025 | 76.31 | 76.60 | 76.74 | 76.16 | 47934 | -0.42% |
| 06 Oct 2025 | 76.63 | 76.64 | 76.80 | 76.11 | 233600 | 0.49% |
| 03 Oct 2025 | 76.26 | 75.53 | 76.43 | 75.39 | 102239 | 0.97% |
| 01 Oct 2025 | 75.53 | 73.81 | 75.91 | 73.81 | 78069 | -0.24% |
| 30 Sep 2025 | 75.71 | 74.76 | 75.90 | 74.43 | 90684 | 1.80% |
| 29 Sep 2025 | 74.37 | 73.42 | 74.62 | 73.42 | 56907 | 1.79% |
| 26 Sep 2025 | 73.06 | 74.31 | 74.31 | 72.80 | 53940 | -2.01% |
| 25 Sep 2025 | 74.56 | 74.95 | 75.01 | 74.30 | 175760 | -0.49% |
| 24 Sep 2025 | 74.93 | 75.00 | 76.01 | 74.78 | 258128 | -0.05% |
| 23 Sep 2025 | 74.97 | 73.78 | 75.20 | 73.44 | 167751 | 1.02% |
| 22 Sep 2025 | 74.21 | 74.29 | 75.04 | 73.92 | 59161 | -0.11% |
| 19 Sep 2025 | 74.29 | 73.40 | 74.57 | 73.40 | 40861 | 1.32% |
| 18 Sep 2025 | 73.32 | 73.93 | 74.10 | 73.12 | 1228028 | -0.20% |
| 17 Sep 2025 | 73.47 | 71.64 | 73.50 | 71.55 | 88199 | 2.65% |
| 16 Sep 2025 | 71.57 | 71.27 | 71.94 | 71.27 | 154841 | 0.42% |
| 15 Sep 2025 | 71.27 | 71.24 | 71.55 | 70.97 | 1028323 | 0.58% |
| 12 Sep 2025 | 70.86 | 71.08 | 71.31 | 70.72 | 78260 | -0.31% |
| 11 Sep 2025 | 71.08 | 70.67 | 71.73 | 70.67 | 1333396 | 0.58% |
| 10 Sep 2025 | 70.67 | 69.02 | 71.01 | 69.02 | 440481 | 2.38% |
| 09 Sep 2025 | 69.03 | 69.36 | 69.40 | 68.98 | 30953 | -0.30% |
| 08 Sep 2025 | 69.24 | 69.28 | 69.60 | 69.12 | 4508 | 0.58% |
| 05 Sep 2025 | 68.84 | 69.09 | 69.45 | 68.48 | 876416 | 0.04% |
| 04 Sep 2025 | 68.81 | 69.75 | 69.80 | 68.63 | 21079 | -0.99% |
| 03 Sep 2025 | 69.50 | 69.20 | 69.77 | 69.16 | 10077 | 0.87% |
| 02 Sep 2025 | 68.90 | 69.07 | 69.45 | 68.55 | 14019 | 0.25% |
| 01 Sep 2025 | 68.73 | 68.09 | 68.74 | 68.09 | 3436 | 0.94% |
| 29 Aug 2025 | 68.09 | 68.71 | 68.71 | 67.80 | 15914 | -0.39% |
| 28 Aug 2025 | 68.36 | 68.51 | 68.87 | 68.11 | 25934 | -0.93% |
| 26 Aug 2025 | 69.00 | 70.25 | 70.25 | 68.99 | 16245 | -1.91% |
| 25 Aug 2025 | 70.34 | 70.87 | 70.93 | 70.17 | 18519 | -0.99% |
| 22 Aug 2025 | 71.04 | 71.21 | 72.36 | 70.23 | 17389 | -0.48% |
| 21 Aug 2025 | 71.38 | 71.31 | 71.78 | 71.01 | 11714 | 0.10% |
| 20 Aug 2025 | 71.31 | 71.37 | 71.77 | 71.30 | 5486 | -0.65% |
| 19 Aug 2025 | 71.78 | 70.80 | 71.81 | 70.80 | 32861 | 0.97% |
| 18 Aug 2025 | 71.09 | 70.60 | 71.45 | 70.60 | 15522 | 0.71% |
| 14 Aug 2025 | 70.59 | 70.52 | 70.94 | 70.31 | 718652 | 1.09% |
| 13 Aug 2025 | 69.83 | 68.89 | 71.14 | 68.89 | 291079 | -1.17% |
| 12 Aug 2025 | 70.66 | 70.93 | 71.00 | 70.58 | 14765 | -0.31% |
| 11 Aug 2025 | 70.88 | 69.58 | 70.90 | 69.58 | 131917 | 2.50% |
| 08 Aug 2025 | 69.15 | 69.50 | 69.65 | 68.89 | 19336 | -0.25% |
| 07 Aug 2025 | 69.32 | 69.77 | 69.77 | 68.40 | 126151 | -0.16% |
| 06 Aug 2025 | 69.43 | 68.94 | 69.66 | 68.69 | 62636 | 0.73% |
| 05 Aug 2025 | 68.93 | 69.15 | 69.40 | 68.74 | 45971 | -0.22% |
| 04 Aug 2025 | 69.08 | 68.62 | 69.30 | 68.25 | 515695 | 1.14% |
| 01 Aug 2025 | 68.30 | 67.20 | 68.93 | 67.20 | 12482 | -0.91% |
| 31 Jul 2025 | 68.93 | 69.14 | 69.42 | 68.44 | 9220 | -0.93% |
| 30 Jul 2025 | 69.58 | 69.91 | 70.21 | 69.40 | 9801 | -0.78% |
| 29 Jul 2025 | 70.13 | 69.65 | 70.57 | 69.44 | 84680 | 0.83% |
| 28 Jul 2025 | 69.55 | 70.87 | 70.94 | 69.48 | 29541 | -1.38% |
| 25 Jul 2025 | 70.52 | 71.67 | 72.03 | 70.40 | 105756 | -1.65% |
| 24 Jul 2025 | 71.70 | 70.98 | 71.75 | 70.30 | 155772 | 1.16% |
| 23 Jul 2025 | 70.88 | 70.94 | 71.12 | 70.04 | 13716 | 0.41% |
| 22 Jul 2025 | 70.59 | 72.01 | 72.01 | 70.39 | 71656 | -1.49% |
| 21 Jul 2025 | 71.66 | 71.86 | 72.22 | 71.19 | 362899 | -0.68% |
| 18 Jul 2025 | 72.15 | 72.66 | 72.80 | 71.90 | 556408 | -0.61% |
| 17 Jul 2025 | 72.59 | 73.47 | 73.55 | 72.35 | 56871 | -0.49% |
| 16 Jul 2025 | 72.95 | 73.63 | 73.63 | 71.65 | 107748 | 1.55% |
| 15 Jul 2025 | 71.84 | 71.35 | 72.18 | 71.29 | 1633808 | 1.03% |
| 14 Jul 2025 | 71.11 | 71.38 | 71.70 | 70.86 | 1013254 | 0.72% |
| 11 Jul 2025 | 70.60 | 70.50 | 71.13 | 70.28 | 12910 | -0.47% |
| 10 Jul 2025 | 70.93 | 71.26 | 71.49 | 70.47 | 20403 | -0.45% |
| 09 Jul 2025 | 71.25 | 71.53 | 71.57 | 71.17 | 6180 | -0.50% |
| 08 Jul 2025 | 71.61 | 71.62 | 72.06 | 71.06 | 15855 | -0.01% |
| 07 Jul 2025 | 71.62 | 71.80 | 72.50 | 71.50 | 15714 | -0.32% |
| 04 Jul 2025 | 71.85 | 72.00 | 72.00 | 70.30 | 9857 | 0.24% |
| 03 Jul 2025 | 71.68 | 72.42 | 72.42 | 71.53 | 16251 | -1.02% |
| 02 Jul 2025 | 72.42 | 73.02 | 73.02 | 72.02 | 18038 | -0.82% |
| 01 Jul 2025 | 73.02 | 72.71 | 73.50 | 71.70 | 44146 | 0.94% |
| 30 Jun 2025 | 72.34 | 71.10 | 72.41 | 71.10 | 40932 | 2.41% |
| 27 Jun 2025 | 70.64 | 70.87 | 71.29 | 70.44 | 21032 | 0.63% |
| 26 Jun 2025 | 70.20 | 70.04 | 70.44 | 69.45 | 20306 | 0.11% |
| 25 Jun 2025 | 70.12 | 70.10 | 70.26 | 69.77 | 20074 | 0.47% |
| 24 Jun 2025 | 69.79 | 68.67 | 70.48 | 68.67 | 13277 | 1.12% |
| 23 Jun 2025 | 69.02 | 68.69 | 69.16 | 68.53 | 21404 | 0.04% |
| 20 Jun 2025 | 68.99 | 68.31 | 69.47 | 68.16 | 104211 | 1.49% |
| 19 Jun 2025 | 67.98 | 69.24 | 69.86 | 67.65 | 81852 | -1.98% |
| 18 Jun 2025 | 69.35 | 69.49 | 69.90 | 69.00 | 10099 | -0.27% |
| 17 Jun 2025 | 69.54 | 71.45 | 71.45 | 69.35 | 17607 | -0.74% |
| 16 Jun 2025 | 70.06 | 69.67 | 70.11 | 68.91 | 10878 | 0.52% |
| 13 Jun 2025 | 69.70 | 69.71 | 70.06 | 68.75 | 24977 | -1.27% |
| 12 Jun 2025 | 70.60 | 71.60 | 71.66 | 70.28 | 15953 | -1.40% |
| 11 Jun 2025 | 71.60 | 72.08 | 72.26 | 71.00 | 40400 | -0.76% |
| 10 Jun 2025 | 72.15 | 72.52 | 72.52 | 71.99 | 13349 | -0.51% |
| 09 Jun 2025 | 72.52 | 70.99 | 72.75 | 70.99 | 70264 | 1.78% |
| 06 Jun 2025 | 71.25 | 71.05 | 71.92 | 69.62 | 46788 | 0.28% |
| 05 Jun 2025 | 71.05 | 71.50 | 71.50 | 70.68 | 51432 | -1.10% |
| 04 Jun 2025 | 71.84 | 71.31 | 72.50 | 70.76 | 19211 | 0.59% |
| 03 Jun 2025 | 71.42 | 72.00 | 72.34 | 70.86 | 62768 | -0.15% |
| 02 Jun 2025 | 71.53 | 70.44 | 72.04 | 70.32 | 85261 | 2.04% |
| 30 May 2025 | 70.10 | 68.12 | 70.32 | 67.78 | 51118 | 2.89% |
| 29 May 2025 | 68.13 | 68.27 | 68.35 | 67.76 | 8334 | -0.21% |
| 28 May 2025 | 68.27 | 67.99 | 68.46 | 67.88 | 24687 | 0.65% |
| 27 May 2025 | 67.83 | 67.40 | 67.96 | 67.12 | 26254 | 0.21% |
| 26 May 2025 | 67.69 | 67.58 | 67.89 | 67.25 | 22685 | 0.16% |
| 23 May 2025 | 67.58 | 67.53 | 67.66 | 67.23 | 15663 | 0.57% |
| 22 May 2025 | 67.20 | 67.08 | 67.64 | 66.63 | 13667 | -0.31% |
| 21 May 2025 | 67.41 | 67.39 | 67.65 | 66.97 | 18354 | 0.25% |
| 20 May 2025 | 67.24 | 67.59 | 67.93 | 67.00 | 10770 | -0.62% |
| 19 May 2025 | 67.66 | 66.72 | 68.40 | 66.69 | 23319 | 1.39% |
| 16 May 2025 | 66.73 | 66.59 | 66.80 | 65.19 | 3492 | 0.98% |
| 15 May 2025 | 66.08 | 65.85 | 66.21 | 65.80 | 4794 | 0.12% |
| 14 May 2025 | 66.00 | 65.91 | 66.32 | 65.52 | 7688 | 0.63% |
| 13 May 2025 | 65.59 | 65.18 | 65.98 | 65.18 | 13094 | 1.34% |
| 12 May 2025 | 64.72 | 63.96 | 64.88 | 63.90 | 32479 | 3.07% |
| 09 May 2025 | 62.79 | 61.82 | 63.00 | 61.51 | 9937 | 1.55% |
| 08 May 2025 | 61.83 | 62.46 | 63.64 | 61.70 | 5529 | -1.02% |
| 07 May 2025 | 62.47 | 62.89 | 63.28 | 62.24 | 21690 | -0.16% |
| 06 May 2025 | 62.57 | 65.60 | 65.65 | 62.16 | 31171 | -4.62% |
| 05 May 2025 | 65.60 | 66.01 | 66.01 | 64.92 | 8879 | -0.14% |
| 02 May 2025 | 65.69 | 65.47 | 66.15 | 65.27 | 14274 | 0.34% |
| 30 Apr 2025 | 65.47 | 66.00 | 66.33 | 65.25 | 16333 | -2.17% |
| 29 Apr 2025 | 66.92 | 67.96 | 68.24 | 66.86 | 24807 | 0.10% |
| 28 Apr 2025 | 66.85 | 65.41 | 67.29 | 65.41 | 11489 | 2.20% |
| 25 Apr 2025 | 65.41 | 67.00 | 67.00 | 64.74 | 12048 | -2.42% |
| 24 Apr 2025 | 67.03 | 68.32 | 68.32 | 66.66 | 11048 | 0.07% |
| 23 Apr 2025 | 66.98 | 67.20 | 67.20 | 66.24 | 66132 | -0.31% |
| 22 Apr 2025 | 67.19 | 67.29 | 68.34 | 66.74 | 15804 | 0.58% |
| 21 Apr 2025 | 66.80 | 65.83 | 67.20 | 65.70 | 36578 | 2.25% |
| 17 Apr 2025 | 65.33 | 64.08 | 65.43 | 64.07 | 22695 | 1.97% |
| 16 Apr 2025 | 64.07 | 62.87 | 64.52 | 62.87 | 7843 | 1.91% |
| 15 Apr 2025 | 62.87 | 62.33 | 63.16 | 62.32 | 20130 | 1.67% |
| 11 Apr 2025 | 61.84 | 61.30 | 62.08 | 61.30 | 22982 | 1.33% |
| 09 Apr 2025 | 61.03 | 62.40 | 62.47 | 60.99 | 2416 | -2.18% |
| 08 Apr 2025 | 62.39 | 62.20 | 62.71 | 61.45 | 23668 | 2.63% |
| 07 Apr 2025 | 60.79 | 61.00 | 61.00 | 55.69 | 12784 | -3.20% |
| 04 Apr 2025 | 62.80 | 64.24 | 64.42 | 62.51 | 6480 | -2.18% |
| 03 Apr 2025 | 64.20 | 62.89 | 64.72 | 62.88 | 10754 | 1.66% |
| 02 Apr 2025 | 63.15 | 62.40 | 63.22 | 61.89 | 45721 | 1.06% |
| 01 Apr 2025 | 62.49 | 62.79 | 63.09 | 62.12 | 5231 | -0.02% |
| 28 Mar 2025 | 62.50 | 62.94 | 63.58 | 62.40 | 17602 | -0.73% |
| 27 Mar 2025 | 62.96 | 61.36 | 62.99 | 61.36 | 10048 | 2.61% |
| 26 Mar 2025 | 61.36 | 63.30 | 63.30 | 61.23 | 7770 | -1.08% |
| 25 Mar 2025 | 62.03 | 63.35 | 63.35 | 61.96 | 12759 | -1.98% |
| 24 Mar 2025 | 63.28 | 61.82 | 63.46 | 61.62 | 16290 | 3.13% |
| 21 Mar 2025 | 61.36 | 60.51 | 61.47 | 60.51 | 7079 | 1.42% |
| 20 Mar 2025 | 60.50 | 60.52 | 60.80 | 60.25 | 4138 | 0.40% |
| 19 Mar 2025 | 60.26 | 58.96 | 60.35 | 58.96 | 26173 | 2.19% |
| 18 Mar 2025 | 58.97 | 57.86 | 59.21 | 57.86 | 10388 | 2.18% |
| 17 Mar 2025 | 57.71 | 58.05 | 58.23 | 57.49 | 17479 | -0.48% |
| 13 Mar 2025 | 57.99 | 58.02 | 58.44 | 57.80 | 2551 | 0.75% |
| 12 Mar 2025 | 57.56 | 58.34 | 58.35 | 57.44 | 12188 | -1.00% |
| 11 Mar 2025 | 58.14 | 58.35 | 59.40 | 57.82 | 1782 | -0.15% |
| 10 Mar 2025 | 58.23 | 59.39 | 59.56 | 57.73 | 2404 | -1.94% |
| 07 Mar 2025 | 59.38 | 59.53 | 59.69 | 59.11 | 12477 | -0.25% |
| 06 Mar 2025 | 59.53 | 61.53 | 61.53 | 59.07 | 2883 | 1.10% |
| 05 Mar 2025 | 58.88 | 57.98 | 58.98 | 57.98 | 723677 | 2.65% |
| 04 Mar 2025 | 57.36 | 56.20 | 57.62 | 56.20 | 3083 | 1.61% |
| 03 Mar 2025 | 56.45 | 56.92 | 56.93 | 55.47 | 110799 | -0.67% |
| 28 Feb 2025 | 56.83 | 57.82 | 59.50 | 56.16 | 4343 | -2.47% |
| 27 Feb 2025 | 58.27 | 59.00 | 59.29 | 58.00 | 1587 | -1.22% |
| 25 Feb 2025 | 58.99 | 59.69 | 59.91 | 58.84 | 3674 | -1.17% |
| 24 Feb 2025 | 59.69 | 59.80 | 59.80 | 58.78 | 1844 | -0.18% |
| 21 Feb 2025 | 59.80 | 60.48 | 60.96 | 59.70 | 1793 | -1.39% |
| 20 Feb 2025 | 60.64 | 59.93 | 60.70 | 59.67 | 5738 | 1.85% |
| 19 Feb 2025 | 59.54 | 59.68 | 59.84 | 58.99 | 2631 | 0.88% |
| 18 Feb 2025 | 59.02 | 58.85 | 62.90 | 57.92 | 4606 | 0.12% |
| 17 Feb 2025 | 58.95 | 58.07 | 59.19 | 57.78 | 4918 | -0.12% |
| 14 Feb 2025 | 59.02 | 60.44 | 60.44 | 58.07 | 6118 | -1.86% |
| 13 Feb 2025 | 60.14 | 60.99 | 60.99 | 60.00 | 6148 | -1.39% |
| 12 Feb 2025 | 60.99 | 60.77 | 61.00 | 58.47 | 4576 | 1.75% |
| 11 Feb 2025 | 59.94 | 60.99 | 61.03 | 59.85 | 11238 | -2.55% |
| 10 Feb 2025 | 61.51 | 63.35 | 63.35 | 61.22 | 3431 | -0.93% |
| 07 Feb 2025 | 62.09 | 62.89 | 62.89 | 61.59 | 10669 | -1.48% |
| 06 Feb 2025 | 63.02 | 63.40 | 63.60 | 62.69 | 3903 | -0.58% |
| 05 Feb 2025 | 63.39 | 64.32 | 64.32 | 63.13 | 4186 | 1.02% |
| 04 Feb 2025 | 62.75 | 61.89 | 62.86 | 61.84 | 4766 | 2.32% |
| 03 Feb 2025 | 61.33 | 62.97 | 62.97 | 60.99 | 16789 | -1.65% |
| 01 Feb 2025 | 62.36 | 63.14 | 63.73 | 61.66 | 6280 | -1.24% |
| 31 Jan 2025 | 63.14 | 62.06 | 63.50 | 61.81 | 9220 | 0.99% |
| 30 Jan 2025 | 62.52 | 63.81 | 63.81 | 62.14 | 2044 | -0.06% |
| 29 Jan 2025 | 62.56 | 63.32 | 63.32 | 62.18 | 10066 | 0.77% |
| 28 Jan 2025 | 62.08 | 62.10 | 62.67 | 60.88 | 8630 | 1.97% |
| 27 Jan 2025 | 60.88 | 61.45 | 62.00 | 60.63 | 3630 | -1.27% |
| 24 Jan 2025 | 61.66 | 62.45 | 62.46 | 61.50 | 3059 | -1.28% |
| 23 Jan 2025 | 62.46 | 62.63 | 62.92 | 62.05 | 7063 | -0.10% |
| 22 Jan 2025 | 62.52 | 62.80 | 62.82 | 61.39 | 6946 | -1.09% |
| 21 Jan 2025 | 63.21 | 64.05 | 64.16 | 62.99 | 9660 | -1.71% |
| 20 Jan 2025 | 64.31 | 62.63 | 64.84 | 61.43 | 8049 | 2.19% |
| 17 Jan 2025 | 62.93 | 62.12 | 63.32 | 62.11 | 5052 | -0.21% |
| 16 Jan 2025 | 63.06 | 62.60 | 63.68 | 62.33 | 6917 | 2.25% |
| 15 Jan 2025 | 61.67 | 61.78 | 62.19 | 61.08 | 10653 | 1.02% |
| 14 Jan 2025 | 61.05 | 60.12 | 61.60 | 60.05 | 6955 | 3.12% |
| 13 Jan 2025 | 59.20 | 60.00 | 61.08 | 58.90 | 16022 | -3.06% |
| 10 Jan 2025 | 61.07 | 64.00 | 64.00 | 60.70 | 97857 | -2.71% |
| 09 Jan 2025 | 62.77 | 63.42 | 64.00 | 62.55 | 10472 | -1.65% |
| 08 Jan 2025 | 63.82 | 64.66 | 64.66 | 62.90 | 15869 | -0.37% |
| 07 Jan 2025 | 64.06 | 63.56 | 64.64 | 63.07 | 1167574 | 0.79% |
| 06 Jan 2025 | 63.56 | 66.45 | 66.45 | 63.30 | 42850 | -4.33% |
| 03 Jan 2025 | 66.44 | 66.57 | 67.32 | 66.09 | 7351 | 0.35% |
| 02 Jan 2025 | 66.21 | 65.56 | 66.32 | 64.65 | 12804 | 0.87% |
| 01 Jan 2025 | 65.64 | 65.52 | 65.79 | 64.96 | 3871 | 0.20% |
| 31 Dec 2024 | 65.51 | 65.05 | 65.90 | 64.62 | 8211 | 0.72% |
| 30 Dec 2024 | 65.04 | 65.99 | 66.65 | 64.75 | 19694 | -1.44% |
| 27 Dec 2024 | 65.99 | 66.55 | 68.22 | 65.87 | 9388 | -0.74% |
| 26 Dec 2024 | 66.48 | 66.55 | 67.41 | 66.08 | 9585 | 0.26% |
| 24 Dec 2024 | 66.31 | 66.68 | 66.87 | 66.05 | 6910 | -0.54% |
| 23 Dec 2024 | 66.67 | 66.48 | 66.81 | 65.71 | 16954 | 1.29% |
| 20 Dec 2024 | 65.82 | 67.60 | 67.76 | 65.59 | 34526 | -2.95% |
| 19 Dec 2024 | 67.82 | 67.97 | 68.19 | 66.89 | 10188 | -0.72% |
| 18 Dec 2024 | 68.31 | 69.53 | 70.70 | 68.06 | 12760 | -1.74% |
| 17 Dec 2024 | 69.52 | 70.46 | 70.46 | 69.35 | 11719 | -1.33% |
| 16 Dec 2024 | 70.46 | 70.22 | 71.14 | 70.09 | 8914 | 0.33% |
| 13 Dec 2024 | 70.23 | 70.97 | 71.30 | 68.19 | 16486 | -0.33% |
| 12 Dec 2024 | 70.46 | 70.92 | 71.10 | 70.15 | 8056 | -0.66% |
| 11 Dec 2024 | 70.93 | 71.37 | 72.00 | 70.79 | 21708 | -0.77% |
| 10 Dec 2024 | 71.48 | 71.18 | 71.84 | 70.97 | 23116 | 0.42% |
| 09 Dec 2024 | 71.18 | 72.97 | 72.97 | 71.01 | 9931 | -0.81% |
| 06 Dec 2024 | 71.76 | 71.43 | 72.37 | 70.90 | 24888 | 0.46% |
| 05 Dec 2024 | 71.43 | 71.98 | 71.98 | 70.62 | 166734 | -0.89% |
| 04 Dec 2024 | 72.07 | 69.73 | 77.00 | 69.58 | 255567 | 3.52% |
| 03 Dec 2024 | 69.62 | 70.01 | 70.01 | 66.93 | 24222 | 1.93% |
| 02 Dec 2024 | 68.30 | 68.56 | 68.57 | 67.80 | 9112 | -0.04% |
| 29 Nov 2024 | 68.33 | 68.89 | 68.98 | 67.47 | 9153 | -0.03% |
| 28 Nov 2024 | 68.35 | 68.12 | 68.94 | 68.12 | 26361 | 0.60% |
| 27 Nov 2024 | 67.94 | 69.16 | 69.17 | 67.30 | 2993 | 0.21% |
| 26 Nov 2024 | 67.80 | 68.73 | 68.73 | 66.88 | 1935 | -0.13% |
| 25 Nov 2024 | 67.89 | 66.29 | 68.45 | 66.23 | 11335 | 4.05% |
| 22 Nov 2024 | 65.25 | 63.80 | 65.45 | 63.79 | 17402 | 2.97% |
| 21 Nov 2024 | 63.37 | 65.78 | 68.89 | 62.14 | 32251 | -2.72% |
| 19 Nov 2024 | 65.14 | 66.06 | 66.74 | 65.00 | 4807 | -0.60% |
| 18 Nov 2024 | 65.53 | 63.56 | 65.85 | 63.56 | 5402 | 0.51% |
| 14 Nov 2024 | 65.20 | 66.36 | 66.41 | 65.00 | 7229 | -0.53% |
| 13 Nov 2024 | 65.55 | 67.29 | 67.29 | 65.41 | 8892 | -2.57% |
| 12 Nov 2024 | 67.28 | 68.68 | 69.30 | 67.03 | 24980 | -2.11% |
| 11 Nov 2024 | 68.73 | 68.24 | 69.30 | 68.02 | 8627 | 0.19% |
| 08 Nov 2024 | 68.60 | 68.02 | 69.50 | 68.02 | 26470 | -1.68% |
| 07 Nov 2024 | 69.77 | 69.75 | 70.40 | 68.80 | 26599 | 0.04% |
| 06 Nov 2024 | 69.74 | 71.25 | 71.25 | 68.63 | 39678 | 1.32% |
| 05 Nov 2024 | 68.83 | 67.85 | 69.10 | 67.33 | 30173 | 1.43% |
| 04 Nov 2024 | 67.86 | 67.55 | 68.00 | 66.08 | 870702 | 0.44% |
| 01 Nov 2024 | 67.56 | 66.50 | 68.29 | 66.50 | 16454 | 0.57% |
| 31 Oct 2024 | 67.18 | 67.24 | 68.03 | 66.23 | 89224 | -0.71% |
| 30 Oct 2024 | 67.66 | 67.72 | 68.08 | 67.22 | 19412 | 0.12% |
| 29 Oct 2024 | 67.58 | 65.40 | 67.70 | 65.13 | 22924 | 3.33% |
| 28 Oct 2024 | 65.40 | 63.76 | 65.63 | 63.55 | 4063297 | 3.68% |
| 25 Oct 2024 | 63.08 | 64.17 | 64.17 | 61.50 | 42970 | -2.31% |
| 24 Oct 2024 | 64.57 | 63.74 | 65.00 | 63.74 | 38026 | 1.32% |
| 23 Oct 2024 | 63.73 | 64.93 | 65.40 | 62.25 | 32880 | -1.44% |
| 22 Oct 2024 | 64.66 | 65.00 | 66.40 | 63.50 | 25625 | -2.52% |
| 21 Oct 2024 | 66.33 | 67.46 | 67.46 | 66.00 | 29255 | -0.47% |
| 18 Oct 2024 | 66.64 | 66.00 | 66.90 | 65.12 | 3892 | 0.91% |
| 17 Oct 2024 | 66.04 | 66.71 | 66.71 | 65.77 | 4300 | -0.54% |
| 16 Oct 2024 | 66.40 | 66.42 | 66.77 | 65.80 | 3418 | -0.02% |
| 15 Oct 2024 | 66.41 | 66.31 | 66.90 | 66.04 | 8177 | 0.17% |
| 14 Oct 2024 | 66.30 | 66.32 | 67.02 | 66.28 | 6219 | -0.03% |
| 11 Oct 2024 | 66.32 | 69.09 | 69.09 | 66.00 | 4228 | 0.17% |
| 10 Oct 2024 | 66.21 | 65.76 | 67.28 | 65.76 | 8324 | -0.32% |
| 09 Oct 2024 | 66.42 | 66.97 | 67.20 | 66.05 | 7408 | 0.47% |
| 08 Oct 2024 | 66.11 | 68.45 | 68.45 | 65.08 | 26958 | -0.53% |
| 07 Oct 2024 | 66.46 | 69.59 | 69.59 | 64.75 | 36386 | -1.60% |
| 04 Oct 2024 | 67.54 | 67.24 | 68.50 | 66.31 | 9784 | 0.70% |
| 03 Oct 2024 | 67.07 | 69.74 | 69.74 | 66.48 | 21149 | -1.50% |
| 01 Oct 2024 | 68.09 | 67.72 | 68.85 | 66.88 | 25279 | 0.53% |
| 30 Sep 2024 | 67.73 | 68.90 | 68.90 | 67.42 | 19903 | -1.33% |
| 27 Sep 2024 | 68.64 | 70.30 | 70.30 | 67.98 | 34986 | 0.59% |
| 26 Sep 2024 | 68.24 | 67.63 | 68.32 | 67.22 | 19961 | 0.90% |
| 25 Sep 2024 | 67.63 | 69.49 | 69.49 | 67.20 | 23482 | -0.73% |
| 24 Sep 2024 | 68.13 | 68.62 | 69.07 | 67.90 | 27837 | -0.76% |
| 23 Sep 2024 | 68.65 | 67.94 | 68.89 | 66.00 | 59927 | 3.02% |
| 20 Sep 2024 | 66.64 | 67.00 | 67.44 | 66.33 | 14807 | -0.02% |
| 19 Sep 2024 | 66.65 | 67.67 | 67.68 | 65.90 | 13149 | -0.48% |
| 18 Sep 2024 | 66.97 | 67.03 | 67.44 | 66.78 | 8735 | -0.07% |
| 17 Sep 2024 | 67.02 | 68.35 | 68.35 | 66.75 | 52221 | -0.62% |
| 16 Sep 2024 | 67.44 | 67.40 | 68.12 | 67.25 | 13701 | -0.01% |
| 13 Sep 2024 | 67.45 | 67.67 | 67.67 | 66.71 | 14993 | 1.11% |
| 12 Sep 2024 | 66.71 | 66.24 | 68.00 | 65.54 | 31422 | 1.80% |
| 11 Sep 2024 | 65.53 | 66.65 | 66.97 | 65.34 | 71907 | -1.67% |
| 10 Sep 2024 | 66.64 | 68.04 | 68.04 | 66.50 | 24266 | -0.09% |
| 09 Sep 2024 | 66.70 | 68.80 | 68.80 | 65.71 | 38424 | -0.16% |
| 06 Sep 2024 | 66.81 | 70.53 | 70.53 | 66.55 | 83569 | -3.38% |
| 05 Sep 2024 | 69.15 | 70.07 | 70.07 | 68.83 | 9824 | -0.17% |
| 04 Sep 2024 | 69.27 | 69.50 | 69.56 | 68.85 | 3609322 | -1.31% |
| 03 Sep 2024 | 70.19 | 70.31 | 70.45 | 69.90 | 7279 | -0.17% |
| 02 Sep 2024 | 70.31 | 71.29 | 71.29 | 69.21 | 12872 | 0.37% |
| 30 Aug 2024 | 70.05 | 70.10 | 70.38 | 69.84 | 9154 | 0.26% |
| 29 Aug 2024 | 69.87 | 70.84 | 70.84 | 69.23 | 15334 | 0.11% |
| 28 Aug 2024 | 69.79 | 70.14 | 70.48 | 69.65 | 20870 | -0.50% |
| 27 Aug 2024 | 70.14 | 70.40 | 70.41 | 70.00 | 9946 | 0.06% |
| 26 Aug 2024 | 70.10 | 71.55 | 71.55 | 70.01 | 16245 | -0.50% |
| 23 Aug 2024 | 70.45 | 70.84 | 71.50 | 70.35 | 11406 | -0.55% |
| 22 Aug 2024 | 70.84 | 70.55 | 70.99 | 70.44 | 26843 | 0.57% |
| 21 Aug 2024 | 70.44 | 70.75 | 70.91 | 69.88 | 57386 | -0.45% |
| 20 Aug 2024 | 70.76 | 69.81 | 71.05 | 69.51 | 26762 | 1.83% |
| 19 Aug 2024 | 69.49 | 68.80 | 70.19 | 68.80 | 19845 | 1.00% |
| 16 Aug 2024 | 68.80 | 68.64 | 68.84 | 68.37 | 18433 | 1.09% |
| 14 Aug 2024 | 68.06 | 69.50 | 69.50 | 67.88 | 18287 | -0.18% |
| 13 Aug 2024 | 68.18 | 69.07 | 70.27 | 68.00 | 53116 | -1.84% |
| 12 Aug 2024 | 69.46 | 70.44 | 71.24 | 69.05 | 16031 | -1.39% |
| 09 Aug 2024 | 70.44 | 69.56 | 70.79 | 69.00 | 194252 | 1.48% |
| 08 Aug 2024 | 69.41 | 69.39 | 70.79 | 68.45 | 15617 | -0.10% |
| 07 Aug 2024 | 69.48 | 69.01 | 69.58 | 68.50 | 15975 | 1.65% |
| 06 Aug 2024 | 68.35 | 70.89 | 70.89 | 68.15 | 23161 | -1.88% |
| 05 Aug 2024 | 69.66 | 72.35 | 72.35 | 68.30 | 73505 | -3.76% |
| 02 Aug 2024 | 72.38 | 73.14 | 73.53 | 71.90 | 46232 | -1.55% |
| 01 Aug 2024 | 73.52 | 73.18 | 74.65 | 73.17 | 36479 | -1.00% |
| 31 Jul 2024 | 74.26 | 74.42 | 74.70 | 73.71 | 10358 | -0.34% |
| 30 Jul 2024 | 74.51 | 75.08 | 75.08 | 74.12 | 7434 | -0.09% |
| 29 Jul 2024 | 74.58 | 73.00 | 75.50 | 73.00 | 30576 | 2.35% |
| 26 Jul 2024 | 72.87 | 73.30 | 73.30 | 71.90 | 7746 | 1.41% |
| 25 Jul 2024 | 71.86 | 72.84 | 72.84 | 71.27 | 9854 | -0.81% |
| 24 Jul 2024 | 72.45 | 72.67 | 73.20 | 71.59 | 10328 | -0.07% |
| 23 Jul 2024 | 72.50 | 73.49 | 73.57 | 70.51 | 22627 | -1.17% |
| 22 Jul 2024 | 73.36 | 73.01 | 74.15 | 72.88 | 7647 | -0.14% |
| 19 Jul 2024 | 73.46 | 75.01 | 75.01 | 73.20 | 15612 | -1.02% |
| 18 Jul 2024 | 74.22 | 73.76 | 75.11 | 73.75 | 106791 | 0.00% |
| 16 Jul 2024 | 74.22 | 74.69 | 74.80 | 74.00 | 18167 | -0.39% |
| 15 Jul 2024 | 74.51 | 72.36 | 74.80 | 72.21 | 47919 | 2.96% |
| 12 Jul 2024 | 72.37 | 72.70 | 73.23 | 72.25 | 9211 | -0.47% |
| 11 Jul 2024 | 72.71 | 72.63 | 73.37 | 72.45 | 18444 | 0.11% |
| 10 Jul 2024 | 72.63 | 73.30 | 73.30 | 71.83 | 20641 | -1.06% |
| 09 Jul 2024 | 73.41 | 73.33 | 74.24 | 72.75 | 22825 | 0.12% |
| 08 Jul 2024 | 73.32 | 72.36 | 74.45 | 72.36 | 29703 | -0.72% |
| 05 Jul 2024 | 73.85 | 73.26 | 74.00 | 72.60 | 19016 | 1.01% |
| 04 Jul 2024 | 73.11 | 73.11 | 73.70 | 72.53 | 17120 | 0.23% |
| 03 Jul 2024 | 72.94 | 72.70 | 73.25 | 72.30 | 625993 | 0.33% |
| 02 Jul 2024 | 72.70 | 73.76 | 75.57 | 71.96 | 44353 | -1.02% |
| 01 Jul 2024 | 73.45 | 74.67 | 74.68 | 73.30 | 15859 | -0.56% |
| 28 Jun 2024 | 73.86 | 72.70 | 74.85 | 72.70 | 12681 | 0.68% |
| 27 Jun 2024 | 73.36 | 74.00 | 74.04 | 72.84 | 275918 | -0.53% |
| 26 Jun 2024 | 73.75 | 73.43 | 74.24 | 73.33 | 5359 | 0.16% |
| 25 Jun 2024 | 73.63 | 73.67 | 74.95 | 73.21 | 14219 | -0.26% |
| 24 Jun 2024 | 73.82 | 73.32 | 76.00 | 72.80 | 19152 | -0.50% |
| 21 Jun 2024 | 74.19 | 75.67 | 75.67 | 73.75 | 25998 | -0.87% |
| 20 Jun 2024 | 74.84 | 75.36 | 75.78 | 74.64 | 11325 | -0.13% |
| 19 Jun 2024 | 74.94 | 75.00 | 75.79 | 74.10 | 12481 | -0.45% |
| 18 Jun 2024 | 75.28 | 73.19 | 76.00 | 73.19 | 12109 | 0.80% |
| 14 Jun 2024 | 74.68 | 74.32 | 74.94 | 74.04 | 9552 | 0.48% |
| 13 Jun 2024 | 74.32 | 75.27 | 75.27 | 73.94 | 14266 | -0.15% |
| 12 Jun 2024 | 74.43 | 73.60 | 74.74 | 73.54 | 10751 | 1.02% |
| 11 Jun 2024 | 73.68 | 74.28 | 74.28 | 73.26 | 27193 | 0.15% |
| 10 Jun 2024 | 73.57 | 73.70 | 74.29 | 72.91 | 31105 | 0.92% |
| 07 Jun 2024 | 72.90 | 73.60 | 73.60 | 72.15 | 21400 | 0.96% |
| 06 Jun 2024 | 72.21 | 71.36 | 73.29 | 71.36 | 25675 | 2.40% |
| 05 Jun 2024 | 70.52 | 75.77 | 75.97 | 65.50 | 103237 | -2.73% |
| 04 Jun 2024 | 72.50 | 81.00 | 82.90 | 69.15 | 162879 | -9.69% |
| 03 Jun 2024 | 80.28 | 75.00 | 82.00 | 75.00 | 72119 | 8.03% |
| 31 May 2024 | 74.31 | 72.15 | 75.00 | 71.59 | 13904 | 1.72% |
| 30 May 2024 | 73.05 | 73.85 | 74.00 | 72.95 | 14002 | -0.40% |
| 29 May 2024 | 73.34 | 73.21 | 74.50 | 73.09 | 5329 | -0.50% |
| 28 May 2024 | 73.71 | 76.18 | 76.18 | 73.20 | 26072 | -1.31% |
| 27 May 2024 | 74.69 | 74.55 | 75.43 | 73.24 | 32274 | 1.23% |
| 24 May 2024 | 73.78 | 73.76 | 74.56 | 73.71 | 8269 | 0.04% |
| 23 May 2024 | 73.75 | 73.19 | 74.30 | 73.13 | 33283 | 1.78% |
| 22 May 2024 | 72.46 | 72.32 | 72.81 | 71.96 | 11444 | 0.30% |
| 21 May 2024 | 72.24 | 72.10 | 72.59 | 71.40 | 18190 | 1.18% |
| 18 May 2024 | 71.40 | 71.39 | 72.09 | 70.43 | 5539 | 0.08% |
| 17 May 2024 | 71.34 | 69.42 | 71.80 | 69.42 | 8592 | 0.71% |
| 16 May 2024 | 70.84 | 72.50 | 72.50 | 69.90 | 26806 | -0.76% |
| 15 May 2024 | 71.38 | 71.89 | 71.89 | 71.05 | 8687 | 1.28% |
| 14 May 2024 | 70.48 | 70.19 | 71.75 | 69.70 | 3594989 | 1.29% |
| 13 May 2024 | 69.58 | 71.28 | 71.28 | 68.20 | 52903 | -1.25% |
| 10 May 2024 | 70.46 | 71.37 | 71.97 | 70.11 | 18574 | -0.66% |
| 09 May 2024 | 70.93 | 71.81 | 72.32 | 70.56 | 24024 | -0.52% |
| 08 May 2024 | 71.30 | 70.87 | 72.40 | 70.69 | 67514 | 0.82% |
| 07 May 2024 | 70.72 | 74.21 | 74.21 | 69.91 | 62397 | -2.32% |
| 06 May 2024 | 72.40 | 74.94 | 74.94 | 71.80 | 100706 | -3.38% |
| 03 May 2024 | 74.93 | 75.72 | 76.09 | 74.33 | 21912 | -1.02% |
| 02 May 2024 | 75.70 | 77.54 | 77.54 | 75.50 | 16922 | -0.33% |
| 30 Apr 2024 | 75.95 | 75.36 | 76.55 | 74.87 | 15272 | 0.78% |
| 29 Apr 2024 | 75.36 | 75.58 | 75.65 | 73.00 | 20807 | 2.42% |
| 26 Apr 2024 | 73.58 | 73.99 | 74.30 | 73.28 | 15394 | -0.34% |
| 25 Apr 2024 | 73.83 | 71.30 | 74.10 | 71.30 | 43151 | 3.84% |
| 24 Apr 2024 | 71.10 | 71.35 | 71.50 | 70.90 | 2456 | -0.48% |
| 23 Apr 2024 | 71.44 | 71.30 | 71.84 | 71.05 | 10246 | 0.21% |
| 22 Apr 2024 | 71.29 | 69.36 | 71.60 | 69.36 | 7564 | 2.81% |
| 19 Apr 2024 | 69.34 | 69.67 | 70.00 | 67.80 | 26298 | -0.47% |
| 18 Apr 2024 | 69.67 | 70.10 | 70.66 | 69.18 | 4032 | -0.31% |
| 16 Apr 2024 | 69.89 | 70.46 | 70.98 | 69.21 | 12695 | -0.78% |
| 15 Apr 2024 | 70.44 | 73.46 | 73.46 | 68.98 | 13488 | -2.19% |
| 12 Apr 2024 | 72.02 | 72.49 | 72.91 | 71.80 | 12719 | -0.72% |
| 10 Apr 2024 | 72.54 | 71.66 | 72.99 | 71.46 | 10646 | 1.23% |
| 09 Apr 2024 | 71.66 | 72.26 | 72.67 | 71.16 | 17752 | -0.93% |
| 08 Apr 2024 | 72.33 | 72.99 | 73.11 | 71.83 | 19567 | -0.81% |
| 05 Apr 2024 | 72.92 | 72.97 | 73.03 | 72.00 | 25922 | 1.05% |
| 04 Apr 2024 | 72.16 | 72.64 | 73.62 | 71.99 | 14772 | -0.66% |
| 03 Apr 2024 | 72.64 | 71.47 | 73.00 | 70.90 | 37510 | 1.64% |
| 02 Apr 2024 | 71.47 | 70.57 | 71.70 | 70.53 | 1237743 | 1.10% |
| 01 Apr 2024 | 70.69 | 69.07 | 70.81 | 69.07 | 30214 | 2.35% |
| 28 Mar 2024 | 69.07 | 68.80 | 70.41 | 67.83 | 662803 | 1.07% |
| 27 Mar 2024 | 68.34 | 68.97 | 69.19 | 68.20 | 4665 | -0.91% |
| 26 Mar 2024 | 68.97 | 69.81 | 69.81 | 68.30 | 2311 | 0.77% |
| 22 Mar 2024 | 68.44 | 68.22 | 70.60 | 67.82 | 4743 | 0.34% |
| 21 Mar 2024 | 68.21 | 68.48 | 68.51 | 67.75 | 5828 | 1.59% |
| 20 Mar 2024 | 67.14 | 69.25 | 69.70 | 65.43 | 9608 | -0.15% |
| 19 Mar 2024 | 67.24 | 67.80 | 68.90 | 66.41 | 5664 | -0.99% |
| 18 Mar 2024 | 67.91 | 68.38 | 70.00 | 66.65 | 7628 | 0.37% |
| 15 Mar 2024 | 67.66 | 69.06 | 69.06 | 65.69 | 12256 | -0.07% |
| 14 Mar 2024 | 67.71 | 67.01 | 68.36 | 66.38 | 9101 | 0.15% |
| 13 Mar 2024 | 67.61 | 70.97 | 70.98 | 66.85 | 23835 | -3.87% |
| 12 Mar 2024 | 70.33 | 72.41 | 73.05 | 70.16 | 34988 | -3.02% |
| 11 Mar 2024 | 72.52 | 74.24 | 74.30 | 71.95 | 17844 | -0.98% |
| 07 Mar 2024 | 73.24 | 72.79 | 73.64 | 72.78 | 27036 | 0.65% |
| 06 Mar 2024 | 72.77 | 72.74 | 73.25 | 71.29 | 29531 | 0.25% |
| 05 Mar 2024 | 72.59 | 71.10 | 73.00 | 70.86 | 64584 | 2.10% |
| 04 Mar 2024 | 71.10 | 71.12 | 71.50 | 70.70 | 10843 | 0.42% |
| 02 Mar 2024 | 70.80 | 70.44 | 71.34 | 70.13 | 2668 | 0.53% |
| 01 Mar 2024 | 70.43 | 69.61 | 70.50 | 69.34 | 9635 | 1.94% |
| 29 Feb 2024 | 69.09 | 69.60 | 69.61 | 67.50 | 7845 | 1.32% |
| 28 Feb 2024 | 68.19 | 69.55 | 70.06 | 67.58 | 25288 | -2.54% |
| 27 Feb 2024 | 69.97 | 70.40 | 70.50 | 69.21 | 12481 | -0.60% |
| 26 Feb 2024 | 70.39 | 71.67 | 71.68 | 70.10 | 38933 | -0.58% |
| 23 Feb 2024 | 70.80 | 71.60 | 72.19 | 70.50 | 15931 | -0.97% |
| 22 Feb 2024 | 71.49 | 71.66 | 71.66 | 70.16 | 8477 | 0.65% |
| 21 Feb 2024 | 71.03 | 71.32 | 72.19 | 70.88 | 28473 | 0.35% |
| 20 Feb 2024 | 70.78 | 71.17 | 71.50 | 70.57 | 10194 | -0.30% |
| 19 Feb 2024 | 70.99 | 73.70 | 73.70 | 70.70 | 39590 | -0.70% |
| 16 Feb 2024 | 71.49 | 73.27 | 73.82 | 71.20 | 197354 | -3.40% |
| 15 Feb 2024 | 74.01 | 69.80 | 78.00 | 69.47 | 20664 | 6.23% |
| 14 Feb 2024 | 69.67 | 66.32 | 74.99 | 65.67 | 13530 | 4.02% |
| 13 Feb 2024 | 66.98 | 67.87 | 67.87 | 65.01 | 56233 | 0.66% |
| 12 Feb 2024 | 66.54 | 69.12 | 70.50 | 65.61 | 12673 | -3.73% |
| 09 Feb 2024 | 69.12 | 68.75 | 69.59 | 66.56 | 27790 | 0.55% |
| 08 Feb 2024 | 68.74 | 68.53 | 70.19 | 67.60 | 38360 | 2.31% |
| 07 Feb 2024 | 67.19 | 66.06 | 67.50 | 66.06 | 16759 | 3.23% |
| 06 Feb 2024 | 65.09 | 65.80 | 65.99 | 64.40 | 19072 | -0.76% |
| 05 Feb 2024 | 65.59 | 66.05 | 67.70 | 64.73 | 57269 | -0.70% |
| 02 Feb 2024 | 66.05 | 62.12 | 67.78 | 62.12 | 39447 | 2.34% |
| 01 Feb 2024 | 64.54 | 62.16 | 64.67 | 61.00 | 52584 | 0.37% |
| 31 Jan 2024 | 64.30 | 61.00 | 65.00 | 60.66 | 13408 | 4.86% |
| 30 Jan 2024 | 61.32 | 60.59 | 61.90 | 60.59 | 15216 | 1.31% |
| 29 Jan 2024 | 60.53 | 59.43 | 60.76 | 59.43 | 17697 | 1.85% |
| 25 Jan 2024 | 59.43 | 60.03 | 61.59 | 58.69 | 14607 | -1.00% |
| 24 Jan 2024 | 60.03 | 56.88 | 65.00 | 56.88 | 4540 | 3.43% |
| 23 Jan 2024 | 58.04 | 61.18 | 62.30 | 57.50 | 40008 | -3.73% |
| 20 Jan 2024 | 60.29 | 60.50 | 60.50 | 59.21 | 7999 | 1.70% |
| 19 Jan 2024 | 59.28 | 59.05 | 59.45 | 58.82 | 8673 | 1.07% |
| 18 Jan 2024 | 58.65 | 58.14 | 58.85 | 56.99 | 175316 | 1.05% |
| 17 Jan 2024 | 58.04 | 57.86 | 59.00 | 57.86 | 5543 | -0.77% |
| 16 Jan 2024 | 58.49 | 59.00 | 59.70 | 57.85 | 13938 | -0.58% |
| 15 Jan 2024 | 58.83 | 58.15 | 59.40 | 58.15 | 11968 | 0.87% |
| 12 Jan 2024 | 58.32 | 57.44 | 58.75 | 56.91 | 12614 | 1.55% |
| 11 Jan 2024 | 57.43 | 57.87 | 58.53 | 56.69 | 4083 | 0.88% |
| 10 Jan 2024 | 56.93 | 57.93 | 66.00 | 56.14 | 41399 | -1.73% |
| 09 Jan 2024 | 57.93 | 57.27 | 66.00 | 56.03 | 8021 | 1.79% |
| 08 Jan 2024 | 56.91 | 58.15 | 58.15 | 56.71 | 10476 | -2.43% |
| 05 Jan 2024 | 58.33 | 58.60 | 58.92 | 57.44 | 8048 | -0.29% |
| 04 Jan 2024 | 58.50 | 58.24 | 58.60 | 57.86 | 4197 | -0.10% |
| 03 Jan 2024 | 58.56 | 59.00 | 59.45 | 56.92 | 15829 | -1.00% |
| 02 Jan 2024 | 59.15 | 58.72 | 61.00 | 56.20 | 11370 | 2.74% |
| 01 Jan 2024 | 57.57 | 59.66 | 59.66 | 57.20 | 6374 | 0.86% |
| 29 Dec 2023 | 57.08 | 58.95 | 58.95 | 56.71 | 4050 | -0.24% |
| 28 Dec 2023 | 57.22 | 56.59 | 57.84 | 56.59 | 3593 | 1.11% |
| 27 Dec 2023 | 56.59 | 56.05 | 56.90 | 55.80 | 6302 | 1.62% |
| 26 Dec 2023 | 55.69 | 55.81 | 55.99 | 55.60 | 11697 | -0.14% |
| 22 Dec 2023 | 55.77 | 56.20 | 56.39 | 55.41 | 837 | -0.80% |
| 21 Dec 2023 | 56.22 | 54.31 | 56.34 | 54.25 | 4312 | 1.48% |
| 20 Dec 2023 | 55.40 | 57.59 | 57.92 | 55.00 | 24609 | -3.90% |
| 19 Dec 2023 | 57.65 | 57.43 | 57.75 | 56.60 | 3630 | 0.30% |
| 18 Dec 2023 | 57.48 | 57.14 | 57.59 | 56.43 | 29518 | 0.23% |
| 15 Dec 2023 | 57.35 | 56.27 | 57.42 | 55.67 | 5627 | 1.94% |
| 14 Dec 2023 | 56.26 | 56.47 | 56.47 | 56.15 | 3106 | 1.10% |
| 13 Dec 2023 | 55.65 | 55.58 | 56.80 | 55.12 | 2245 | 0.74% |
| 12 Dec 2023 | 55.24 | 56.63 | 56.63 | 55.24 | 2025 | -0.50% |
| 11 Dec 2023 | 55.52 | 55.73 | 55.73 | 54.34 | 2568 | 1.61% |
| 08 Dec 2023 | 54.64 | 54.41 | 55.02 | 53.91 | 7760 | 0.09% |
| 07 Dec 2023 | 54.59 | 53.90 | 54.73 | 53.90 | 9644 | 1.45% |
| 06 Dec 2023 | 53.81 | 54.06 | 54.49 | 53.03 | 8063 | 0.37% |
| 05 Dec 2023 | 53.61 | 53.20 | 54.34 | 52.83 | 60296 | 0.92% |
| 04 Dec 2023 | 53.12 | 52.60 | 53.26 | 52.05 | 19243 | 3.51% |
| 01 Dec 2023 | 51.32 | 50.60 | 51.59 | 50.23 | 7251 | 1.89% |
| 30 Nov 2023 | 50.37 | 50.95 | 51.09 | 50.29 | 8170 | -1.20% |
| 29 Nov 2023 | 50.98 | 50.60 | 50.99 | 50.58 | 4033 | 1.07% |
| 28 Nov 2023 | 50.44 | 50.78 | 50.78 | 49.62 | 2401 | 1.33% |
| 24 Nov 2023 | 49.78 | 50.00 | 50.00 | 49.55 | 56 | -0.36% |
| 23 Nov 2023 | 49.96 | 49.93 | 50.15 | 49.66 | 1071 | 0.06% |
| 22 Nov 2023 | 49.93 | 50.40 | 50.47 | 49.56 | 2206 | -1.11% |
| 21 Nov 2023 | 50.49 | 50.50 | 50.71 | 50.23 | 1321 | -0.06% |
| 20 Nov 2023 | 50.52 | 51.58 | 51.58 | 50.41 | 4262 | -0.30% |
| 17 Nov 2023 | 50.67 | 50.40 | 50.77 | 50.38 | 6808 | -2.18% |
| 16 Nov 2023 | 51.80 | 51.94 | 52.00 | 51.71 | 2911 | 0.02% |
| 15 Nov 2023 | 51.79 | 52.21 | 52.27 | 51.69 | 2836 | 0.45% |
| 13 Nov 2023 | 51.56 | 50.20 | 51.79 | 50.00 | 4772 | 2.04% |
| 12 Nov 2023 | 50.53 | 50.30 | 50.59 | 50.20 | 1992 | 1.04% |
| 10 Nov 2023 | 50.01 | 49.80 | 50.01 | 49.80 | 4047 | 1.21% |
| 09 Nov 2023 | 49.41 | 50.18 | 50.19 | 49.23 | 1944 | -1.53% |
| 08 Nov 2023 | 50.18 | 50.31 | 50.45 | 50.18 | 5113 | 0.40% |
| 07 Nov 2023 | 49.98 | 49.92 | 50.37 | 49.73 | 5441 | -0.04% |
| 06 Nov 2023 | 50.00 | 50.40 | 50.40 | 49.77 | 2094 | -1.07% |
| 03 Nov 2023 | 50.54 | 50.20 | 50.72 | 50.20 | 1440 | 1.02% |
| 02 Nov 2023 | 50.03 | 50.00 | 50.47 | 49.67 | 8033 | 1.40% |
| 01 Nov 2023 | 49.34 | 49.29 | 49.59 | 49.11 | 2783 | 0.04% |
| 31 Oct 2023 | 49.32 | 49.60 | 49.76 | 49.30 | 4815 | 0.04% |
| 30 Oct 2023 | 49.30 | 50.39 | 50.39 | 48.75 | 1968 | -0.20% |
| 27 Oct 2023 | 49.40 | 47.11 | 51.10 | 47.11 | 1097159 | 4.86% |
| 26 Oct 2023 | 47.11 | 47.25 | 47.27 | 46.49 | 2898 | -1.34% |
| 25 Oct 2023 | 47.75 | 47.01 | 48.52 | 47.00 | 8723 | 1.77% |
| 23 Oct 2023 | 46.92 | 49.28 | 49.28 | 45.00 | 5318 | -4.79% |
| 20 Oct 2023 | 49.28 | 50.33 | 50.33 | 49.22 | 2458 | -2.24% |
| 19 Oct 2023 | 50.41 | 50.03 | 50.41 | 49.91 | 16552 | -0.41% |
| 18 Oct 2023 | 50.62 | 51.01 | 52.20 | 50.00 | 4829 | -1.00% |
| 17 Oct 2023 | 51.13 | 51.32 | 51.32 | 50.74 | 2352 | -0.37% |
| 16 Oct 2023 | 51.32 | 51.50 | 51.50 | 50.48 | 2050 | 1.64% |
| 13 Oct 2023 | 50.49 | 50.81 | 50.92 | 50.27 | 3602 | -1.37% |
| 12 Oct 2023 | 51.19 | 51.26 | 51.52 | 51.02 | 155 | -0.14% |
| 11 Oct 2023 | 51.26 | 51.64 | 51.80 | 51.25 | 1138 | -0.21% |
| 10 Oct 2023 | 51.37 | 51.00 | 52.19 | 50.80 | 729 | 1.66% |
| 09 Oct 2023 | 50.53 | 53.40 | 53.40 | 50.45 | 3715 | -3.18% |
| 06 Oct 2023 | 52.19 | 52.00 | 52.51 | 51.87 | 479 | 0.12% |
| 05 Oct 2023 | 52.13 | 53.36 | 53.36 | 51.61 | 4053 | -0.34% |
| 04 Oct 2023 | 52.31 | 53.50 | 53.50 | 51.94 | 4700 | -2.55% |
| 03 Oct 2023 | 53.68 | 52.40 | 53.94 | 52.40 | 6042 | 2.09% |
| 29 Sep 2023 | 52.58 | 52.19 | 52.77 | 52.18 | 3075 | 1.21% |
| 28 Sep 2023 | 51.95 | 52.20 | 53.03 | 51.92 | 6826 | -0.21% |
| 27 Sep 2023 | 52.06 | 51.86 | 53.00 | 51.61 | 3160 | 0.39% |
| 26 Sep 2023 | 51.86 | 52.06 | 52.51 | 51.65 | 3631 | -0.82% |
| 25 Sep 2023 | 52.29 | 53.04 | 53.50 | 51.51 | 4825 | 0.10% |
| 22 Sep 2023 | 52.24 | 51.42 | 52.50 | 51.22 | 13399 | 3.63% |
| 21 Sep 2023 | 50.41 | 52.46 | 52.46 | 50.15 | 33627 | -2.63% |
| 20 Sep 2023 | 51.77 | 53.70 | 54.20 | 51.45 | 1167880 | -5.46% |
| 18 Sep 2023 | 54.76 | 52.00 | 57.89 | 49.49 | 13729 | 8.44% |
| 15 Sep 2023 | 50.50 | 50.01 | 50.61 | 49.88 | 1494 | 2.02% |
| 14 Sep 2023 | 49.50 | 49.15 | 50.11 | 48.50 | 2721 | 0.59% |
| 13 Sep 2023 | 49.21 | 47.00 | 49.42 | 46.88 | 2540 | 5.24% |
| 12 Sep 2023 | 46.76 | 49.28 | 49.28 | 46.53 | 4099 | -3.21% |
| 11 Sep 2023 | 48.31 | 47.20 | 48.50 | 47.20 | 17515 | 2.57% |
| 08 Sep 2023 | 47.10 | 46.92 | 47.49 | 46.69 | 3514 | 2.12% |
| 07 Sep 2023 | 46.12 | 47.19 | 47.25 | 46.00 | 2439 | -0.58% |
| 06 Sep 2023 | 46.39 | 46.61 | 46.68 | 46.06 | 1731 | -0.92% |
| 05 Sep 2023 | 46.82 | 46.73 | 47.00 | 46.50 | 10518 | 0.93% |
| 04 Sep 2023 | 46.39 | 46.94 | 47.50 | 45.49 | 5843 | 2.41% |
| 01 Sep 2023 | 45.30 | 45.59 | 46.05 | 44.51 | 6724 | 1.36% |
| 31 Aug 2023 | 44.69 | 45.30 | 45.42 | 44.55 | 11554 | -1.41% |
| 30 Aug 2023 | 45.33 | 45.80 | 45.80 | 45.25 | 2854 | -1.84% |
| 29 Aug 2023 | 46.18 | 45.60 | 47.00 | 45.31 | 311 | 1.12% |
| 28 Aug 2023 | 45.67 | 45.41 | 45.74 | 45.39 | 2478 | 0.84% |
| 25 Aug 2023 | 45.29 | 46.00 | 46.49 | 45.00 | 12221 | -1.80% |
| 24 Aug 2023 | 46.12 | 46.25 | 46.25 | 45.75 | 1025 | -0.11% |
| 23 Aug 2023 | 46.17 | 45.80 | 47.20 | 45.67 | 1589 | 2.03% |
| 22 Aug 2023 | 45.25 | 45.80 | 46.25 | 45.10 | 1653 | -1.07% |
| 21 Aug 2023 | 45.74 | 46.26 | 47.01 | 45.73 | 3091 | -1.25% |
| 18 Aug 2023 | 46.32 | 48.10 | 48.10 | 45.75 | 64713 | -6.27% |
| 17 Aug 2023 | 49.42 | 47.43 | 51.05 | 44.99 | 15224 | 6.28% |
| 16 Aug 2023 | 46.50 | 46.00 | 49.80 | 44.56 | 72040 | -9.25% |
| 14 Aug 2023 | 51.24 | 46.79 | 52.00 | 44.82 | 2688 | 12.25% |
| 11 Aug 2023 | 45.65 | 46.49 | 47.00 | 45.02 | 5345 | 1.90% |
| 10 Aug 2023 | 44.80 | 45.33 | 45.33 | 44.59 | 84 | -0.88% |
| 09 Aug 2023 | 45.20 | 46.49 | 46.49 | 44.95 | 52 | -0.35% |
| 08 Aug 2023 | 45.36 | 44.30 | 45.38 | 44.30 | 1073 | 3.26% |
| 07 Aug 2023 | 43.93 | 45.56 | 45.56 | 43.92 | 606 | -1.17% |
| 04 Aug 2023 | 44.45 | 45.35 | 45.35 | 44.20 | 657 | 0.45% |
| 03 Aug 2023 | 44.25 | 44.75 | 45.39 | 44.25 | 2525 | -1.49% |
