RATNAVEER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 159.87 | 160.00 | 162.79 | 157.02 | 967400 | 0.19% |
| 18 Dec 2025 | 159.57 | 165.80 | 167.99 | 157.00 | 801438 | -3.16% |
| 17 Dec 2025 | 164.77 | 163.00 | 166.35 | 160.09 | 1476922 | 1.65% |
| 16 Dec 2025 | 162.09 | 157.50 | 162.50 | 156.90 | 767455 | 3.30% |
| 15 Dec 2025 | 156.91 | 160.10 | 161.22 | 153.75 | 2292749 | -1.61% |
| 12 Dec 2025 | 159.48 | 156.00 | 160.52 | 156.00 | 576653 | 2.92% |
| 11 Dec 2025 | 154.96 | 159.70 | 162.00 | 151.01 | 4575703 | -1.17% |
| 10 Dec 2025 | 156.79 | 162.81 | 162.81 | 156.01 | 1741059 | -2.55% |
| 09 Dec 2025 | 160.89 | 162.08 | 163.81 | 153.21 | 3165866 | 0.06% |
| 08 Dec 2025 | 160.79 | 160.00 | 168.40 | 158.00 | 1341311 | 0.64% |
| 05 Dec 2025 | 159.77 | 163.80 | 163.80 | 157.57 | 925260 | -0.25% |
| 04 Dec 2025 | 160.17 | 154.26 | 165.00 | 151.80 | 3258636 | 4.66% |
| 03 Dec 2025 | 153.04 | 157.73 | 158.00 | 152.60 | 333368 | -2.97% |
| 02 Dec 2025 | 157.72 | 158.20 | 159.00 | 156.00 | 236083 | -0.37% |
| 01 Dec 2025 | 158.30 | 153.30 | 160.50 | 152.00 | 958954 | 3.27% |
| 28 Nov 2025 | 153.29 | 153.74 | 156.24 | 150.88 | 297251 | -0.29% |
| 27 Nov 2025 | 153.74 | 151.00 | 155.70 | 148.53 | 318827 | 3.27% |
| 26 Nov 2025 | 148.87 | 147.05 | 150.35 | 147.05 | 130875 | 0.84% |
| 25 Nov 2025 | 147.63 | 147.20 | 150.37 | 147.20 | 159897 | -0.24% |
| 24 Nov 2025 | 147.99 | 152.04 | 152.04 | 147.53 | 163838 | -1.90% |
| 21 Nov 2025 | 150.85 | 154.90 | 154.90 | 150.09 | 229986 | -2.25% |
| 20 Nov 2025 | 154.33 | 158.50 | 161.40 | 153.54 | 497507 | -2.07% |
| 19 Nov 2025 | 157.60 | 153.24 | 158.70 | 149.20 | 833431 | 3.67% |
| 18 Nov 2025 | 152.02 | 155.00 | 156.26 | 151.25 | 210027 | -1.33% |
| 17 Nov 2025 | 154.07 | 154.50 | 156.79 | 152.53 | 171076 | 0.40% |
| 14 Nov 2025 | 153.45 | 155.90 | 155.90 | 152.02 | 119548 | -0.69% |
| 13 Nov 2025 | 154.52 | 151.66 | 159.30 | 151.66 | 730481 | 1.89% |
| 12 Nov 2025 | 151.66 | 153.85 | 154.67 | 151.16 | 138044 | -1.42% |
| 11 Nov 2025 | 153.85 | 153.40 | 156.80 | 152.50 | 327701 | 1.28% |
| 10 Nov 2025 | 151.90 | 151.38 | 155.58 | 149.56 | 507193 | 1.23% |
| 07 Nov 2025 | 150.05 | 149.80 | 150.95 | 146.50 | 174443 | 0.67% |
| 06 Nov 2025 | 149.05 | 147.11 | 151.00 | 146.30 | 334537 | 0.83% |
| 04 Nov 2025 | 147.83 | 157.00 | 157.26 | 147.05 | 698875 | -4.26% |
| 03 Nov 2025 | 154.40 | 151.05 | 156.45 | 150.60 | 497072 | 3.22% |
| 31 Oct 2025 | 149.59 | 148.70 | 151.95 | 148.55 | 156633 | 0.50% |
| 30 Oct 2025 | 148.85 | 151.26 | 153.90 | 148.00 | 217228 | -1.59% |
| 29 Oct 2025 | 151.26 | 149.20 | 152.53 | 149.20 | 159191 | 1.58% |
| 28 Oct 2025 | 148.91 | 150.50 | 152.07 | 148.50 | 273345 | -1.45% |
| 27 Oct 2025 | 151.10 | 154.00 | 155.39 | 150.51 | 235321 | -2.04% |
| 24 Oct 2025 | 154.24 | 157.64 | 158.69 | 153.00 | 187820 | -1.39% |
| 23 Oct 2025 | 156.41 | 152.09 | 163.80 | 152.09 | 937205 | 3.38% |
| 21 Oct 2025 | 151.30 | 151.50 | 152.50 | 150.73 | 49825 | 0.25% |
| 20 Oct 2025 | 150.93 | 150.34 | 152.00 | 148.50 | 133967 | 0.98% |
| 17 Oct 2025 | 149.46 | 152.64 | 153.57 | 148.42 | 223604 | -2.08% |
| 16 Oct 2025 | 152.64 | 152.20 | 155.00 | 151.00 | 153379 | 0.12% |
| 15 Oct 2025 | 152.45 | 148.70 | 153.48 | 148.19 | 158473 | 2.43% |
| 14 Oct 2025 | 148.84 | 153.36 | 153.36 | 148.00 | 250915 | -2.25% |
| 13 Oct 2025 | 152.27 | 151.80 | 153.48 | 150.63 | 223636 | -1.08% |
| 10 Oct 2025 | 153.93 | 156.00 | 158.50 | 153.29 | 162097 | -1.41% |
| 09 Oct 2025 | 156.13 | 157.39 | 157.39 | 152.80 | 176647 | 0.65% |
| 08 Oct 2025 | 155.12 | 153.45 | 158.25 | 152.68 | 251315 | 1.31% |
| 07 Oct 2025 | 153.12 | 159.80 | 160.40 | 151.70 | 361894 | -3.00% |
| 06 Oct 2025 | 157.85 | 161.70 | 162.80 | 157.35 | 294971 | -2.43% |
| 03 Oct 2025 | 161.78 | 162.50 | 163.30 | 158.50 | 312077 | -0.36% |
| 01 Oct 2025 | 162.36 | 158.73 | 163.25 | 157.01 | 624689 | 2.77% |
| 30 Sep 2025 | 157.99 | 162.90 | 166.80 | 157.21 | 677366 | -1.59% |
| 29 Sep 2025 | 160.54 | 160.10 | 162.67 | 156.00 | 983451 | -1.80% |
| 26 Sep 2025 | 163.48 | 162.70 | 171.00 | 157.37 | 2075009 | 0.28% |
| 25 Sep 2025 | 163.02 | 159.36 | 165.65 | 159.00 | 2299434 | 3.44% |
| 24 Sep 2025 | 157.60 | 148.00 | 158.70 | 148.00 | 3107649 | 7.36% |
| 23 Sep 2025 | 146.80 | 144.39 | 148.80 | 140.58 | 809576 | 2.81% |
| 22 Sep 2025 | 142.79 | 145.00 | 146.09 | 142.00 | 175038 | -1.82% |
| 19 Sep 2025 | 145.43 | 145.80 | 146.50 | 145.00 | 112655 | -0.82% |
| 18 Sep 2025 | 146.63 | 146.59 | 149.89 | 145.00 | 284737 | 0.03% |
| 17 Sep 2025 | 146.59 | 145.25 | 147.09 | 145.25 | 110049 | 0.82% |
| 16 Sep 2025 | 145.40 | 146.09 | 147.49 | 145.05 | 73959 | -0.74% |
| 15 Sep 2025 | 146.49 | 145.05 | 148.00 | 144.41 | 119012 | 0.85% |
| 12 Sep 2025 | 145.26 | 146.87 | 147.94 | 145.00 | 108048 | -0.93% |
| 11 Sep 2025 | 146.63 | 146.47 | 149.00 | 146.12 | 124660 | 0.10% |
| 10 Sep 2025 | 146.48 | 148.00 | 149.93 | 145.60 | 231779 | -1.02% |
| 09 Sep 2025 | 147.99 | 152.80 | 152.80 | 147.40 | 293410 | -2.17% |
| 08 Sep 2025 | 151.27 | 148.24 | 153.00 | 145.51 | 795237 | 2.51% |
| 05 Sep 2025 | 147.57 | 145.00 | 150.00 | 143.31 | 595195 | 2.77% |
| 04 Sep 2025 | 143.59 | 147.23 | 148.24 | 142.52 | 248472 | -1.30% |
| 03 Sep 2025 | 145.48 | 146.24 | 150.69 | 144.60 | 270540 | -0.05% |
| 02 Sep 2025 | 145.55 | 144.88 | 147.70 | 143.30 | 223562 | 1.34% |
| 01 Sep 2025 | 143.63 | 143.20 | 145.50 | 141.67 | 69844 | 1.75% |
| 29 Aug 2025 | 141.16 | 143.20 | 145.00 | 140.25 | 102651 | -1.26% |
| 28 Aug 2025 | 142.96 | 146.55 | 146.55 | 142.00 | 90803 | -2.48% |
| 26 Aug 2025 | 146.60 | 151.20 | 151.35 | 146.00 | 182654 | -3.14% |
| 25 Aug 2025 | 151.35 | 147.78 | 153.80 | 145.93 | 1087237 | 2.42% |
| 22 Aug 2025 | 147.78 | 150.88 | 150.88 | 147.16 | 101303 | -1.66% |
| 21 Aug 2025 | 150.28 | 149.40 | 152.00 | 147.00 | 209467 | 1.02% |
| 20 Aug 2025 | 148.76 | 149.98 | 153.00 | 147.15 | 335380 | -0.75% |
| 19 Aug 2025 | 149.88 | 144.66 | 150.95 | 143.26 | 936574 | 3.61% |
| 18 Aug 2025 | 144.66 | 139.45 | 146.70 | 139.00 | 493884 | 3.74% |
| 14 Aug 2025 | 139.44 | 140.65 | 140.67 | 137.91 | 57108 | -0.61% |
| 13 Aug 2025 | 140.30 | 139.50 | 144.95 | 138.84 | 216080 | 0.91% |
| 12 Aug 2025 | 139.04 | 138.10 | 139.99 | 137.90 | 85320 | 1.05% |
| 11 Aug 2025 | 137.60 | 135.00 | 138.19 | 133.53 | 167020 | 3.56% |
| 08 Aug 2025 | 132.87 | 136.53 | 137.23 | 131.20 | 236263 | -2.68% |
| 07 Aug 2025 | 136.53 | 138.60 | 139.90 | 133.42 | 229865 | -2.03% |
| 06 Aug 2025 | 139.36 | 140.46 | 141.14 | 138.12 | 137621 | -0.77% |
| 05 Aug 2025 | 140.44 | 143.25 | 143.30 | 139.40 | 168038 | -1.48% |
| 04 Aug 2025 | 142.55 | 142.75 | 143.54 | 141.61 | 104869 | 0.37% |
| 01 Aug 2025 | 142.02 | 140.04 | 144.08 | 139.40 | 233046 | 1.41% |
| 31 Jul 2025 | 140.04 | 141.00 | 144.79 | 138.01 | 399399 | -1.30% |
| 30 Jul 2025 | 141.89 | 150.09 | 151.20 | 140.48 | 573967 | -4.15% |
| 29 Jul 2025 | 148.03 | 148.80 | 154.00 | 145.90 | 875194 | 1.08% |
| 28 Jul 2025 | 146.45 | 155.00 | 158.40 | 144.00 | 734857 | -5.60% |
| 25 Jul 2025 | 155.14 | 154.00 | 157.40 | 151.24 | 579171 | 0.69% |
| 24 Jul 2025 | 154.07 | 152.15 | 155.82 | 150.70 | 456149 | 1.83% |
| 23 Jul 2025 | 151.30 | 153.89 | 156.67 | 149.95 | 205758 | -1.23% |
| 22 Jul 2025 | 153.18 | 157.34 | 158.99 | 152.10 | 346296 | -2.13% |
| 21 Jul 2025 | 156.52 | 152.00 | 159.35 | 149.20 | 1440312 | 4.59% |
| 18 Jul 2025 | 149.65 | 148.20 | 151.88 | 148.00 | 127247 | 0.87% |
| 17 Jul 2025 | 148.36 | 150.15 | 151.74 | 147.98 | 102374 | -1.09% |
| 16 Jul 2025 | 149.99 | 151.93 | 152.20 | 149.29 | 150162 | -0.66% |
| 15 Jul 2025 | 150.98 | 144.48 | 152.60 | 144.48 | 322988 | 4.54% |
| 14 Jul 2025 | 144.43 | 146.50 | 147.20 | 143.99 | 155614 | -1.21% |
| 11 Jul 2025 | 146.20 | 148.55 | 149.73 | 146.00 | 150202 | -1.20% |
| 10 Jul 2025 | 147.97 | 149.50 | 152.78 | 146.10 | 437219 | -0.33% |
| 09 Jul 2025 | 148.46 | 152.00 | 152.79 | 147.84 | 286859 | -1.99% |
| 08 Jul 2025 | 151.47 | 153.20 | 154.49 | 150.73 | 203118 | -1.28% |
| 07 Jul 2025 | 153.43 | 155.10 | 156.00 | 153.00 | 104375 | -0.99% |
| 04 Jul 2025 | 154.96 | 154.85 | 156.79 | 153.60 | 134308 | 0.14% |
| 03 Jul 2025 | 154.74 | 157.30 | 158.88 | 151.50 | 366022 | -1.81% |
| 02 Jul 2025 | 157.59 | 158.50 | 160.21 | 155.87 | 156954 | -0.37% |
| 01 Jul 2025 | 158.18 | 158.90 | 160.35 | 157.45 | 116298 | -0.06% |
| 30 Jun 2025 | 158.28 | 162.50 | 164.30 | 156.60 | 281536 | -2.22% |
| 27 Jun 2025 | 161.87 | 164.20 | 166.40 | 161.10 | 500780 | -0.83% |
| 26 Jun 2025 | 163.23 | 161.24 | 165.11 | 156.40 | 676209 | 3.17% |
| 25 Jun 2025 | 158.22 | 153.25 | 161.30 | 153.25 | 354211 | 3.77% |
| 24 Jun 2025 | 152.47 | 153.80 | 158.29 | 152.01 | 267106 | 1.01% |
| 23 Jun 2025 | 150.95 | 150.05 | 152.44 | 150.01 | 99191 | -0.95% |
| 20 Jun 2025 | 152.40 | 150.79 | 153.41 | 148.00 | 236647 | 1.07% |
| 19 Jun 2025 | 150.79 | 152.50 | 154.51 | 148.10 | 241817 | -1.00% |
| 18 Jun 2025 | 152.31 | 154.10 | 154.81 | 151.01 | 302014 | -0.72% |
| 17 Jun 2025 | 153.41 | 154.80 | 158.11 | 152.61 | 225368 | -0.51% |
| 16 Jun 2025 | 154.20 | 161.61 | 161.62 | 152.90 | 612055 | -4.59% |
| 13 Jun 2025 | 161.62 | 161.00 | 164.17 | 158.70 | 172449 | -1.71% |
| 12 Jun 2025 | 164.43 | 168.05 | 171.27 | 163.23 | 316736 | -2.80% |
| 11 Jun 2025 | 169.17 | 172.90 | 176.94 | 168.00 | 687655 | -1.53% |
| 10 Jun 2025 | 171.79 | 160.95 | 172.90 | 159.00 | 1302358 | 8.11% |
| 09 Jun 2025 | 158.91 | 158.75 | 159.89 | 154.00 | 336949 | 1.49% |
| 06 Jun 2025 | 156.58 | 158.80 | 159.20 | 156.00 | 138813 | -0.85% |
| 05 Jun 2025 | 157.93 | 156.01 | 158.50 | 155.99 | 214687 | 1.33% |
| 04 Jun 2025 | 155.86 | 153.64 | 156.40 | 153.25 | 222681 | 1.94% |
| 03 Jun 2025 | 152.89 | 156.00 | 158.40 | 148.35 | 500714 | -0.28% |
| 02 Jun 2025 | 153.32 | 169.00 | 169.45 | 149.51 | 1367454 | -9.52% |
| 30 May 2025 | 169.45 | 161.50 | 177.00 | 160.06 | 906410 | 6.34% |
| 29 May 2025 | 159.35 | 154.50 | 161.85 | 153.20 | 171205 | 3.15% |
| 28 May 2025 | 154.49 | 154.50 | 159.80 | 154.00 | 144471 | -0.45% |
| 27 May 2025 | 155.19 | 156.90 | 157.80 | 154.89 | 89714 | -0.98% |
| 26 May 2025 | 156.73 | 159.50 | 166.00 | 156.05 | 230913 | -1.28% |
| 23 May 2025 | 158.76 | 157.00 | 159.25 | 154.59 | 155689 | 1.55% |
| 22 May 2025 | 156.34 | 156.98 | 160.00 | 152.55 | 121053 | 0.04% |
| 21 May 2025 | 156.27 | 155.69 | 159.70 | 154.60 | 207067 | 0.33% |
| 20 May 2025 | 155.76 | 165.85 | 168.09 | 152.10 | 391785 | -5.61% |
| 19 May 2025 | 165.02 | 158.45 | 167.00 | 156.81 | 506300 | 4.34% |
| 16 May 2025 | 158.16 | 152.43 | 159.00 | 151.30 | 375847 | 3.77% |
| 15 May 2025 | 152.41 | 151.00 | 160.00 | 148.71 | 1477255 | 7.41% |
| 14 May 2025 | 141.90 | 137.90 | 143.40 | 136.61 | 379022 | 3.96% |
| 13 May 2025 | 136.50 | 134.70 | 137.90 | 134.39 | 120398 | 2.09% |
| 12 May 2025 | 133.70 | 129.98 | 134.80 | 129.98 | 187567 | 7.28% |
| 09 May 2025 | 124.63 | 121.00 | 125.87 | 121.00 | 69627 | -1.00% |
| 08 May 2025 | 125.89 | 128.60 | 131.00 | 125.10 | 87871 | -1.61% |
| 07 May 2025 | 127.95 | 124.30 | 131.36 | 124.06 | 188508 | 0.91% |
| 06 May 2025 | 126.79 | 130.22 | 132.50 | 126.04 | 90490 | -3.18% |
| 05 May 2025 | 130.96 | 129.45 | 132.20 | 126.75 | 87729 | 1.66% |
| 02 May 2025 | 128.82 | 131.50 | 134.58 | 128.50 | 70790 | -1.54% |
| 30 Apr 2025 | 130.83 | 131.25 | 132.98 | 130.11 | 67670 | -0.93% |
| 29 Apr 2025 | 132.06 | 132.84 | 136.46 | 132.00 | 81999 | -0.59% |
| 28 Apr 2025 | 132.84 | 134.50 | 135.00 | 128.30 | 82362 | -1.33% |
| 25 Apr 2025 | 134.63 | 139.18 | 140.06 | 134.00 | 180648 | -3.27% |
| 24 Apr 2025 | 139.18 | 140.45 | 142.69 | 139.01 | 76066 | -0.93% |
| 23 Apr 2025 | 140.49 | 141.98 | 143.70 | 138.20 | 137760 | -0.96% |
| 22 Apr 2025 | 141.85 | 142.70 | 143.70 | 139.61 | 142336 | 0.87% |
| 21 Apr 2025 | 140.63 | 141.59 | 142.40 | 139.22 | 128496 | 0.79% |
| 17 Apr 2025 | 139.53 | 138.98 | 141.03 | 137.50 | 95645 | 0.79% |
| 16 Apr 2025 | 138.44 | 136.00 | 139.00 | 135.02 | 118330 | 0.73% |
| 15 Apr 2025 | 137.43 | 135.22 | 138.51 | 135.22 | 137962 | 3.32% |
| 11 Apr 2025 | 133.02 | 130.95 | 134.90 | 130.25 | 106208 | 3.11% |
| 09 Apr 2025 | 129.01 | 129.25 | 131.00 | 126.11 | 137714 | -1.56% |
| 08 Apr 2025 | 131.06 | 125.35 | 135.00 | 125.35 | 211069 | 6.11% |
| 07 Apr 2025 | 123.51 | 125.00 | 128.47 | 115.99 | 446003 | -8.42% |
| 04 Apr 2025 | 134.87 | 140.01 | 141.64 | 132.11 | 247781 | -4.93% |
| 03 Apr 2025 | 141.86 | 138.88 | 144.00 | 137.01 | 95175 | 1.12% |
| 02 Apr 2025 | 140.29 | 139.80 | 142.09 | 135.80 | 136317 | -0.67% |
| 01 Apr 2025 | 141.23 | 136.70 | 145.50 | 135.51 | 155418 | 3.52% |
| 28 Mar 2025 | 136.43 | 134.30 | 141.90 | 134.30 | 325652 | 1.75% |
| 27 Mar 2025 | 134.08 | 134.49 | 136.04 | 133.00 | 438320 | -0.47% |
| 26 Mar 2025 | 134.71 | 139.40 | 141.36 | 134.01 | 385125 | -3.70% |
| 25 Mar 2025 | 139.89 | 148.77 | 148.77 | 139.00 | 266090 | -4.66% |
| 24 Mar 2025 | 146.72 | 145.00 | 149.00 | 142.81 | 421048 | 1.05% |
| 21 Mar 2025 | 145.19 | 145.65 | 147.50 | 143.52 | 185990 | 0.45% |
| 20 Mar 2025 | 144.54 | 145.30 | 148.40 | 143.39 | 315584 | 0.96% |
| 19 Mar 2025 | 143.16 | 138.10 | 145.00 | 138.10 | 227652 | 3.70% |
| 18 Mar 2025 | 138.05 | 131.00 | 138.99 | 131.00 | 330436 | 6.64% |
| 17 Mar 2025 | 129.46 | 130.10 | 133.70 | 128.50 | 239390 | -0.48% |
| 13 Mar 2025 | 130.09 | 134.00 | 136.78 | 128.20 | 251469 | -2.81% |
| 12 Mar 2025 | 133.85 | 138.95 | 141.79 | 132.76 | 318129 | -3.24% |
| 11 Mar 2025 | 138.33 | 141.00 | 141.50 | 135.20 | 260805 | -3.04% |
| 10 Mar 2025 | 142.67 | 147.75 | 150.50 | 141.90 | 147720 | -3.67% |
| 07 Mar 2025 | 148.10 | 146.91 | 152.78 | 142.95 | 307930 | 0.41% |
| 06 Mar 2025 | 147.50 | 137.88 | 149.90 | 137.88 | 395803 | 8.45% |
| 05 Mar 2025 | 136.01 | 131.50 | 139.69 | 131.50 | 367496 | 3.86% |
| 04 Mar 2025 | 130.96 | 128.25 | 134.30 | 127.95 | 224392 | 0.15% |
| 03 Mar 2025 | 130.76 | 134.39 | 136.64 | 123.82 | 195178 | -2.19% |
| 28 Feb 2025 | 133.69 | 134.00 | 135.05 | 130.18 | 131950 | -1.36% |
| 27 Feb 2025 | 135.54 | 141.68 | 141.99 | 133.63 | 131892 | -3.28% |
| 25 Feb 2025 | 140.13 | 140.05 | 144.83 | 138.00 | 98739 | -0.69% |
| 24 Feb 2025 | 141.11 | 142.35 | 144.79 | 139.99 | 82742 | -2.36% |
| 21 Feb 2025 | 144.52 | 148.00 | 151.63 | 143.39 | 113744 | -2.33% |
| 20 Feb 2025 | 147.97 | 142.69 | 149.90 | 140.04 | 165639 | 3.70% |
| 19 Feb 2025 | 142.69 | 135.35 | 143.90 | 132.81 | 122242 | 5.97% |
| 18 Feb 2025 | 134.65 | 139.79 | 140.70 | 133.22 | 156135 | -3.44% |
| 17 Feb 2025 | 139.45 | 142.00 | 144.19 | 135.60 | 248090 | -2.67% |
| 14 Feb 2025 | 143.27 | 152.82 | 154.28 | 141.00 | 205562 | -5.36% |
| 13 Feb 2025 | 151.38 | 153.90 | 157.19 | 149.90 | 97913 | -0.30% |
| 12 Feb 2025 | 151.84 | 149.30 | 154.91 | 141.03 | 245473 | 0.19% |
| 11 Feb 2025 | 151.55 | 158.74 | 158.74 | 150.10 | 135548 | -4.09% |
| 10 Feb 2025 | 158.01 | 161.00 | 162.00 | 155.10 | 81208 | -2.55% |
| 07 Feb 2025 | 162.15 | 166.00 | 167.77 | 160.55 | 86574 | -2.30% |
| 06 Feb 2025 | 165.97 | 166.00 | 169.94 | 165.11 | 77878 | -1.48% |
| 05 Feb 2025 | 168.47 | 162.00 | 171.30 | 161.66 | 179013 | 4.21% |
| 04 Feb 2025 | 161.66 | 162.00 | 162.74 | 157.10 | 76594 | 2.02% |
| 03 Feb 2025 | 158.46 | 160.00 | 162.90 | 157.71 | 103524 | -2.25% |
| 01 Feb 2025 | 162.10 | 168.29 | 168.65 | 160.99 | 146075 | -2.71% |
| 31 Jan 2025 | 166.61 | 158.00 | 168.28 | 158.00 | 200084 | 5.93% |
| 30 Jan 2025 | 157.29 | 162.00 | 164.20 | 155.70 | 249356 | -1.21% |
| 29 Jan 2025 | 159.21 | 154.42 | 160.93 | 151.80 | 468501 | -0.01% |
| 28 Jan 2025 | 159.23 | 169.00 | 171.70 | 155.02 | 280747 | -3.84% |
| 27 Jan 2025 | 165.59 | 175.00 | 175.00 | 158.00 | 393117 | -6.47% |
| 24 Jan 2025 | 177.04 | 180.50 | 182.00 | 174.14 | 119692 | -1.56% |
| 23 Jan 2025 | 179.85 | 174.30 | 184.00 | 174.30 | 178653 | 1.53% |
| 22 Jan 2025 | 177.14 | 183.00 | 184.99 | 173.20 | 238330 | -2.36% |
| 21 Jan 2025 | 181.42 | 190.00 | 190.00 | 180.45 | 345260 | -3.59% |
| 20 Jan 2025 | 188.17 | 176.00 | 189.70 | 176.00 | 923439 | 10.74% |
| 17 Jan 2025 | 169.92 | 169.15 | 172.84 | 167.71 | 188455 | -0.59% |
| 16 Jan 2025 | 170.92 | 169.65 | 174.20 | 168.65 | 111708 | 2.42% |
| 15 Jan 2025 | 166.88 | 170.35 | 171.79 | 164.10 | 149292 | -0.57% |
| 14 Jan 2025 | 167.84 | 167.50 | 169.89 | 164.06 | 197461 | 3.16% |
| 13 Jan 2025 | 162.70 | 171.74 | 173.69 | 161.51 | 271684 | -5.26% |
| 10 Jan 2025 | 171.74 | 176.00 | 178.77 | 171.00 | 216839 | -3.19% |
| 09 Jan 2025 | 177.39 | 183.00 | 184.18 | 176.10 | 163330 | -3.28% |
| 08 Jan 2025 | 183.41 | 183.80 | 187.33 | 182.40 | 130885 | -0.24% |
| 07 Jan 2025 | 183.85 | 183.00 | 186.52 | 181.83 | 169600 | 1.18% |
| 06 Jan 2025 | 181.70 | 189.75 | 189.75 | 180.00 | 372386 | -3.80% |
| 03 Jan 2025 | 188.88 | 193.90 | 196.01 | 187.81 | 285043 | -2.07% |
| 02 Jan 2025 | 192.88 | 192.00 | 196.00 | 191.26 | 328209 | 1.31% |
| 01 Jan 2025 | 190.39 | 188.02 | 191.75 | 185.80 | 244342 | 1.15% |
| 31 Dec 2024 | 188.23 | 188.05 | 189.24 | 183.53 | 202312 | 0.29% |
| 30 Dec 2024 | 187.68 | 189.02 | 191.86 | 184.08 | 458085 | 0.18% |
| 27 Dec 2024 | 187.34 | 182.69 | 198.00 | 182.31 | 1002857 | 2.74% |
| 26 Dec 2024 | 182.35 | 182.99 | 185.45 | 180.85 | 168938 | 0.37% |
| 24 Dec 2024 | 181.67 | 184.69 | 188.50 | 180.51 | 294781 | -1.44% |
| 23 Dec 2024 | 184.32 | 186.44 | 188.02 | 182.86 | 276648 | -1.16% |
| 20 Dec 2024 | 186.48 | 196.00 | 197.49 | 185.01 | 395625 | -4.84% |
| 19 Dec 2024 | 195.96 | 188.00 | 198.70 | 187.62 | 628333 | 2.90% |
| 18 Dec 2024 | 190.44 | 194.40 | 195.85 | 189.51 | 327921 | -1.43% |
| 17 Dec 2024 | 193.21 | 199.25 | 202.00 | 192.25 | 433651 | -2.32% |
| 16 Dec 2024 | 197.80 | 198.90 | 204.24 | 194.99 | 624948 | 0.18% |
| 13 Dec 2024 | 197.45 | 197.00 | 205.43 | 194.75 | 902908 | -0.19% |
| 12 Dec 2024 | 197.83 | 211.99 | 212.50 | 196.09 | 1056137 | -5.95% |
| 11 Dec 2024 | 210.35 | 213.99 | 220.21 | 209.80 | 742488 | -0.71% |
| 10 Dec 2024 | 211.86 | 224.92 | 228.78 | 208.30 | 1421898 | -5.73% |
| 09 Dec 2024 | 224.74 | 234.00 | 237.68 | 223.10 | 909981 | -3.53% |
| 06 Dec 2024 | 232.96 | 235.00 | 237.39 | 231.00 | 329998 | -1.07% |
| 05 Dec 2024 | 235.49 | 225.00 | 243.90 | 224.80 | 1387457 | 0.59% |
| 04 Dec 2024 | 234.11 | 255.36 | 255.40 | 232.99 | 1160334 | -8.32% |
| 03 Dec 2024 | 255.36 | 260.30 | 262.54 | 253.60 | 409461 | -1.44% |
| 02 Dec 2024 | 259.10 | 251.99 | 272.70 | 251.11 | 1006728 | 3.91% |
| 29 Nov 2024 | 249.36 | 254.33 | 258.99 | 247.24 | 275743 | -1.09% |
| 28 Nov 2024 | 252.10 | 261.13 | 263.39 | 250.00 | 408228 | -2.52% |
| 27 Nov 2024 | 258.62 | 263.89 | 265.00 | 256.00 | 347605 | -1.53% |
| 26 Nov 2024 | 262.65 | 262.70 | 271.00 | 255.05 | 683822 | 0.81% |
| 25 Nov 2024 | 260.55 | 269.00 | 273.97 | 252.90 | 913940 | 0.12% |
| 22 Nov 2024 | 260.25 | 228.40 | 266.95 | 225.56 | 3069838 | 15.79% |
| 21 Nov 2024 | 224.76 | 242.80 | 242.80 | 222.33 | 701722 | -6.60% |
| 19 Nov 2024 | 240.64 | 231.96 | 252.62 | 231.56 | 1150369 | 3.74% |
| 18 Nov 2024 | 231.96 | 226.00 | 238.55 | 221.60 | 682155 | 5.18% |
| 14 Nov 2024 | 220.54 | 210.00 | 220.57 | 210.00 | 219230 | 4.98% |
| 13 Nov 2024 | 210.07 | 219.00 | 219.00 | 207.63 | 285634 | -3.88% |
| 12 Nov 2024 | 218.56 | 216.00 | 222.00 | 215.00 | 453086 | 3.15% |
| 11 Nov 2024 | 211.89 | 223.00 | 223.00 | 203.00 | 391601 | -0.68% |
| 08 Nov 2024 | 213.34 | 207.00 | 213.62 | 205.00 | 369314 | 4.86% |
| 07 Nov 2024 | 203.45 | 204.70 | 206.70 | 198.00 | 113309 | 0.49% |
| 06 Nov 2024 | 202.45 | 204.00 | 204.00 | 198.10 | 93379 | -0.81% |
| 05 Nov 2024 | 204.11 | 196.00 | 204.95 | 196.00 | 202000 | 2.58% |
| 04 Nov 2024 | 198.97 | 204.00 | 207.00 | 198.00 | 157923 | -2.43% |
| 01 Nov 2024 | 203.92 | 200.20 | 209.90 | 200.20 | 142965 | 2.01% |
| 31 Oct 2024 | 199.91 | 208.85 | 208.85 | 192.00 | 287303 | 0.22% |
| 30 Oct 2024 | 199.47 | 190.00 | 199.47 | 190.00 | 236520 | 5.00% |
| 29 Oct 2024 | 189.98 | 185.00 | 191.35 | 180.00 | 132448 | 4.01% |
| 28 Oct 2024 | 182.66 | 172.25 | 187.80 | 170.30 | 259604 | 2.12% |
| 25 Oct 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 136552 | -2.01% |
| 24 Oct 2024 | 182.52 | 182.50 | 182.52 | 182.50 | 79183 | 1.99% |
| 23 Oct 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 70186 | -2.00% |
| 22 Oct 2024 | 182.61 | 183.10 | 183.10 | 182.61 | 64418 | -2.00% |
| 21 Oct 2024 | 186.34 | 188.20 | 188.20 | 186.34 | 64632 | -2.00% |
| 18 Oct 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 24440 | -2.00% |
| 17 Oct 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 21059 | -2.00% |
| 16 Oct 2024 | 198.00 | 200.00 | 201.00 | 198.00 | 70077 | -0.50% |
| 15 Oct 2024 | 199.00 | 199.00 | 199.15 | 199.00 | 82831 | 1.02% |
| 14 Oct 2024 | 197.00 | 196.00 | 197.88 | 196.00 | 99042 | 1.55% |
| 11 Oct 2024 | 194.00 | 196.17 | 196.17 | 194.00 | 138599 | 0.87% |
| 10 Oct 2024 | 192.33 | 192.33 | 192.33 | 192.00 | 219463 | 2.00% |
| 09 Oct 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 122046 | 2.00% |
| 08 Oct 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 42207 | -2.00% |
| 07 Oct 2024 | 188.65 | 192.50 | 192.50 | 188.65 | 54910 | -2.00% |
| 04 Oct 2024 | 192.50 | 193.00 | 193.48 | 192.50 | 220169 | 1.48% |
| 03 Oct 2024 | 189.69 | 189.69 | 189.69 | 189.69 | 139859 | 1.99% |
| 01 Oct 2024 | 185.98 | 185.00 | 187.10 | 185.00 | 247482 | -0.57% |
| 30 Sep 2024 | 187.04 | 187.04 | 187.04 | 187.04 | 59293 | -2.00% |
| 27 Sep 2024 | 190.86 | 193.80 | 193.80 | 190.86 | 176870 | -2.00% |
| 26 Sep 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 46375 | -2.00% |
| 25 Sep 2024 | 198.74 | 198.74 | 198.74 | 198.74 | 62845 | -2.00% |
| 24 Sep 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 74678 | -2.00% |
| 23 Sep 2024 | 206.94 | 207.25 | 207.25 | 206.94 | 270655 | -2.00% |
| 20 Sep 2024 | 211.17 | 211.17 | 211.17 | 211.17 | 17290 | -2.00% |
| 19 Sep 2024 | 215.48 | 215.48 | 215.48 | 215.48 | 139314 | -2.00% |
| 18 Sep 2024 | 219.88 | 225.27 | 225.27 | 215.00 | 1723829 | 2.48% |
| 17 Sep 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 202492 | 5.00% |
| 16 Sep 2024 | 204.34 | 204.34 | 204.34 | 203.37 | 385823 | 5.00% |
| 13 Sep 2024 | 194.61 | 201.40 | 201.70 | 191.00 | 325036 | 0.23% |
| 12 Sep 2024 | 194.16 | 189.00 | 194.16 | 185.00 | 402169 | 5.00% |
| 11 Sep 2024 | 184.92 | 184.94 | 188.50 | 182.00 | 443975 | 1.98% |
| 10 Sep 2024 | 181.33 | 183.99 | 184.87 | 177.05 | 84969 | 0.48% |
| 09 Sep 2024 | 180.46 | 180.20 | 185.50 | 175.15 | 171282 | 0.19% |
| 06 Sep 2024 | 180.12 | 187.90 | 188.90 | 178.50 | 343243 | 0.01% |
| 05 Sep 2024 | 180.10 | 172.00 | 180.10 | 172.00 | 267621 | 5.00% |
| 04 Sep 2024 | 171.53 | 168.02 | 173.48 | 168.00 | 106299 | 1.13% |
| 03 Sep 2024 | 169.61 | 174.00 | 174.90 | 169.00 | 69952 | -0.55% |
| 02 Sep 2024 | 170.55 | 175.05 | 176.20 | 168.50 | 101627 | -1.69% |
| 30 Aug 2024 | 173.49 | 173.01 | 175.00 | 170.10 | 67109 | 0.18% |
| 29 Aug 2024 | 173.18 | 174.48 | 176.40 | 168.10 | 161835 | -0.75% |
| 28 Aug 2024 | 174.48 | 173.75 | 177.50 | 173.00 | 99916 | -0.78% |
| 27 Aug 2024 | 175.85 | 176.00 | 179.97 | 175.00 | 85653 | -0.71% |
| 26 Aug 2024 | 177.10 | 179.90 | 182.00 | 175.10 | 138068 | 0.73% |
| 23 Aug 2024 | 175.81 | 180.07 | 182.84 | 174.40 | 88454 | -2.37% |
| 22 Aug 2024 | 180.07 | 179.99 | 184.00 | 179.06 | 186751 | 0.83% |
| 21 Aug 2024 | 178.59 | 174.00 | 180.00 | 171.00 | 155932 | 2.97% |
| 20 Aug 2024 | 173.44 | 173.00 | 177.90 | 171.00 | 157764 | -0.19% |
| 19 Aug 2024 | 173.77 | 177.14 | 178.95 | 170.85 | 223870 | -1.90% |
| 16 Aug 2024 | 177.14 | 180.00 | 180.00 | 173.30 | 118359 | 0.05% |
| 14 Aug 2024 | 177.06 | 176.45 | 181.00 | 168.15 | 156492 | 0.31% |
| 13 Aug 2024 | 176.51 | 191.50 | 192.90 | 172.15 | 1032832 | -8.63% |
| 12 Aug 2024 | 193.19 | 187.41 | 195.00 | 184.07 | 773353 | 2.83% |
| 09 Aug 2024 | 187.87 | 191.90 | 192.50 | 185.19 | 375941 | -0.43% |
| 08 Aug 2024 | 188.69 | 181.70 | 191.90 | 177.69 | 899439 | 4.87% |
| 07 Aug 2024 | 179.92 | 176.05 | 188.30 | 173.46 | 1265297 | 4.01% |
| 06 Aug 2024 | 172.98 | 185.00 | 185.00 | 172.00 | 677145 | -3.74% |
| 05 Aug 2024 | 179.71 | 184.00 | 185.30 | 176.50 | 876746 | -5.03% |
| 02 Aug 2024 | 189.22 | 187.45 | 193.80 | 187.25 | 680589 | -0.11% |
| 01 Aug 2024 | 189.42 | 193.50 | 196.90 | 188.73 | 653800 | -1.69% |
| 31 Jul 2024 | 192.68 | 193.85 | 194.95 | 191.61 | 412752 | -0.59% |
| 30 Jul 2024 | 193.83 | 197.44 | 197.94 | 192.21 | 624260 | -1.37% |
| 29 Jul 2024 | 196.52 | 200.00 | 208.11 | 195.20 | 1114978 | -0.65% |
| 26 Jul 2024 | 197.80 | 196.40 | 199.59 | 192.51 | 1087402 | 1.62% |
| 25 Jul 2024 | 194.65 | 191.60 | 208.35 | 190.80 | 2682200 | -0.27% |
| 24 Jul 2024 | 195.17 | 179.16 | 200.00 | 177.16 | 3171373 | 9.03% |
| 23 Jul 2024 | 179.01 | 182.34 | 182.39 | 169.93 | 940886 | -1.29% |
| 22 Jul 2024 | 181.35 | 182.50 | 187.35 | 178.27 | 794686 | -1.23% |
| 19 Jul 2024 | 183.61 | 193.54 | 193.54 | 182.49 | 1602697 | -3.28% |
| 18 Jul 2024 | 189.83 | 194.00 | 205.16 | 186.61 | 7707319 | 10.01% |
| 16 Jul 2024 | 172.56 | 173.00 | 174.90 | 170.50 | 598862 | -0.03% |
| 15 Jul 2024 | 172.62 | 170.35 | 176.78 | 170.00 | 1248743 | 2.85% |
| 12 Jul 2024 | 167.84 | 167.00 | 172.00 | 166.00 | 1293230 | 3.24% |
| 11 Jul 2024 | 162.58 | 161.80 | 167.18 | 160.33 | 944947 | 0.58% |
| 10 Jul 2024 | 161.64 | 170.50 | 171.96 | 160.67 | 837008 | -4.73% |
| 09 Jul 2024 | 169.67 | 170.47 | 171.29 | 167.51 | 440879 | -0.47% |
| 08 Jul 2024 | 170.47 | 172.90 | 173.75 | 167.71 | 777327 | -1.26% |
| 05 Jul 2024 | 172.64 | 169.62 | 175.80 | 166.57 | 1428191 | 2.04% |
| 04 Jul 2024 | 169.19 | 174.86 | 176.09 | 168.00 | 1292928 | -1.72% |
| 03 Jul 2024 | 172.15 | 161.50 | 174.36 | 160.25 | 2599514 | 7.20% |
| 02 Jul 2024 | 160.59 | 162.40 | 163.85 | 158.83 | 1286228 | -0.15% |
| 01 Jul 2024 | 160.83 | 167.90 | 167.90 | 160.12 | 1607929 | -4.47% |
| 28 Jun 2024 | 168.35 | 162.40 | 171.15 | 161.10 | 2924018 | 4.71% |
| 27 Jun 2024 | 160.78 | 163.30 | 166.98 | 158.01 | 2005168 | -0.59% |
| 26 Jun 2024 | 161.73 | 155.25 | 166.40 | 155.00 | 5785093 | 6.82% |
| 25 Jun 2024 | 151.40 | 150.79 | 156.70 | 150.29 | 2963151 | 1.47% |
| 24 Jun 2024 | 149.21 | 141.70 | 151.75 | 140.99 | 3098991 | 5.25% |
| 21 Jun 2024 | 141.77 | 146.75 | 149.40 | 140.00 | 2331591 | -0.92% |
| 20 Jun 2024 | 143.09 | 132.00 | 144.30 | 130.98 | 4597715 | 11.28% |
| 19 Jun 2024 | 128.59 | 128.15 | 130.86 | 126.15 | 595506 | 1.52% |
| 18 Jun 2024 | 126.66 | 124.40 | 127.84 | 124.40 | 842477 | 2.62% |
| 14 Jun 2024 | 123.43 | 126.60 | 126.60 | 122.60 | 291356 | -1.84% |
| 13 Jun 2024 | 125.75 | 126.60 | 128.10 | 125.10 | 183381 | -1.40% |
| 12 Jun 2024 | 127.53 | 128.14 | 128.77 | 126.70 | 217470 | 0.20% |
| 11 Jun 2024 | 127.27 | 126.88 | 128.85 | 126.00 | 308876 | 0.35% |
| 10 Jun 2024 | 126.83 | 123.65 | 129.05 | 122.00 | 564554 | 3.66% |
| 07 Jun 2024 | 122.35 | 123.45 | 123.75 | 121.75 | 222400 | -0.33% |
| 06 Jun 2024 | 122.75 | 119.20 | 124.50 | 119.20 | 592391 | 2.98% |
| 05 Jun 2024 | 119.20 | 116.65 | 122.40 | 111.55 | 661935 | 5.25% |
| 04 Jun 2024 | 113.25 | 119.00 | 119.00 | 107.10 | 682879 | -4.87% |
| 03 Jun 2024 | 119.05 | 121.85 | 122.90 | 118.20 | 489182 | 0.76% |
| 31 May 2024 | 118.15 | 113.60 | 121.00 | 113.35 | 447267 | 3.32% |
| 30 May 2024 | 114.35 | 115.40 | 116.00 | 113.70 | 245599 | -0.91% |
| 29 May 2024 | 115.40 | 115.10 | 117.00 | 114.70 | 205376 | -0.52% |
| 28 May 2024 | 116.00 | 116.90 | 117.15 | 114.60 | 293228 | 0.00% |
| 27 May 2024 | 116.00 | 118.30 | 119.35 | 115.65 | 453858 | -1.82% |
| 24 May 2024 | 118.15 | 119.80 | 120.85 | 117.35 | 593016 | -0.96% |
| 23 May 2024 | 119.30 | 114.25 | 121.70 | 112.50 | 3275239 | -11.47% |
| 22 May 2024 | 134.75 | 132.50 | 137.45 | 130.60 | 1634386 | 2.71% |
| 21 May 2024 | 131.20 | 128.95 | 133.00 | 127.30 | 338227 | 1.74% |
| 18 May 2024 | 128.95 | 127.90 | 130.65 | 127.05 | 71668 | 1.46% |
| 17 May 2024 | 127.10 | 125.45 | 128.45 | 125.30 | 232247 | 1.97% |
| 16 May 2024 | 124.65 | 124.15 | 125.50 | 123.15 | 216345 | 1.22% |
| 15 May 2024 | 123.15 | 130.65 | 131.00 | 120.35 | 1014527 | -5.01% |
| 14 May 2024 | 129.65 | 125.00 | 132.55 | 125.00 | 439850 | 4.60% |
| 13 May 2024 | 123.95 | 127.95 | 127.95 | 122.30 | 338792 | -2.59% |
| 10 May 2024 | 127.25 | 126.65 | 128.25 | 124.50 | 175132 | 2.25% |
| 09 May 2024 | 124.45 | 128.95 | 129.65 | 124.00 | 304921 | -3.49% |
| 08 May 2024 | 128.95 | 127.40 | 132.05 | 127.40 | 255763 | 0.19% |
| 07 May 2024 | 128.70 | 136.45 | 136.50 | 127.10 | 488865 | -5.09% |
| 06 May 2024 | 135.60 | 139.40 | 139.90 | 135.15 | 224112 | -1.77% |
| 03 May 2024 | 138.05 | 140.00 | 142.45 | 137.00 | 361170 | -0.40% |
| 02 May 2024 | 138.60 | 141.50 | 143.05 | 138.00 | 292104 | -1.63% |
| 30 Apr 2024 | 140.90 | 138.40 | 145.10 | 135.95 | 1045288 | 2.77% |
| 29 Apr 2024 | 137.10 | 139.80 | 140.85 | 136.00 | 260361 | -1.15% |
| 26 Apr 2024 | 138.70 | 141.75 | 143.60 | 138.00 | 589258 | -2.01% |
| 25 Apr 2024 | 141.55 | 144.60 | 145.95 | 140.50 | 963437 | -2.11% |
| 24 Apr 2024 | 144.60 | 132.60 | 146.40 | 131.35 | 4486436 | 9.92% |
| 23 Apr 2024 | 131.55 | 130.60 | 132.10 | 129.00 | 322368 | 2.25% |
| 22 Apr 2024 | 128.65 | 126.40 | 129.40 | 126.30 | 372950 | 2.96% |
| 19 Apr 2024 | 124.95 | 122.35 | 126.45 | 119.10 | 537274 | 0.28% |
| 18 Apr 2024 | 124.60 | 127.15 | 128.80 | 124.20 | 284472 | -0.48% |
| 16 Apr 2024 | 125.20 | 124.35 | 127.05 | 122.15 | 181838 | 0.81% |
| 15 Apr 2024 | 124.20 | 122.00 | 126.95 | 119.60 | 477868 | -1.04% |
| 12 Apr 2024 | 125.50 | 129.00 | 130.70 | 125.15 | 371098 | -2.68% |
| 10 Apr 2024 | 128.95 | 127.00 | 133.45 | 127.00 | 773692 | 1.58% |
| 09 Apr 2024 | 126.95 | 129.50 | 131.35 | 125.55 | 198888 | -1.63% |
| 08 Apr 2024 | 129.05 | 132.00 | 133.20 | 128.00 | 302372 | -1.56% |
| 05 Apr 2024 | 131.10 | 130.70 | 133.20 | 128.50 | 197227 | 0.69% |
| 04 Apr 2024 | 130.20 | 132.70 | 132.95 | 129.20 | 255562 | -1.18% |
| 03 Apr 2024 | 131.75 | 129.45 | 132.70 | 128.55 | 539586 | 1.78% |
| 02 Apr 2024 | 129.45 | 125.45 | 130.05 | 125.25 | 716006 | 4.10% |
| 01 Apr 2024 | 124.35 | 119.90 | 127.20 | 119.45 | 817513 | 7.80% |
| 28 Mar 2024 | 115.35 | 119.85 | 120.85 | 114.75 | 360510 | -2.94% |
| 27 Mar 2024 | 118.85 | 113.25 | 120.85 | 112.80 | 890432 | 5.64% |
| 26 Mar 2024 | 112.50 | 120.00 | 122.20 | 110.90 | 831490 | -5.82% |
| 22 Mar 2024 | 119.45 | 118.95 | 120.45 | 117.60 | 199729 | 0.93% |
| 21 Mar 2024 | 118.35 | 117.75 | 121.30 | 116.40 | 329040 | 2.03% |
| 20 Mar 2024 | 116.00 | 114.05 | 116.60 | 113.05 | 333041 | 1.98% |
| 19 Mar 2024 | 113.75 | 114.75 | 116.70 | 113.00 | 278820 | -0.87% |
| 18 Mar 2024 | 114.75 | 116.00 | 118.60 | 114.15 | 308216 | -0.78% |
| 15 Mar 2024 | 115.65 | 116.00 | 117.70 | 113.75 | 319366 | 0.13% |
| 14 Mar 2024 | 115.50 | 111.80 | 117.00 | 109.55 | 476357 | 4.05% |
| 13 Mar 2024 | 111.00 | 116.60 | 119.20 | 110.00 | 684220 | -4.60% |
| 12 Mar 2024 | 116.35 | 123.00 | 123.60 | 115.10 | 688571 | -5.41% |
| 11 Mar 2024 | 123.00 | 128.60 | 129.40 | 121.05 | 726388 | -3.83% |
| 07 Mar 2024 | 127.90 | 130.10 | 130.70 | 126.50 | 275299 | -0.23% |
| 06 Mar 2024 | 128.20 | 128.00 | 129.00 | 123.65 | 715416 | 0.23% |
| 05 Mar 2024 | 127.90 | 134.55 | 135.50 | 127.40 | 597592 | -3.98% |
| 04 Mar 2024 | 133.20 | 136.95 | 136.95 | 132.10 | 211955 | -2.35% |
| 02 Mar 2024 | 136.40 | 135.00 | 139.50 | 131.05 | 69073 | 1.15% |
| 01 Mar 2024 | 134.85 | 135.10 | 137.35 | 133.60 | 177093 | -0.19% |
| 29 Feb 2024 | 135.10 | 133.05 | 136.85 | 130.60 | 474119 | 1.69% |
| 28 Feb 2024 | 132.85 | 135.55 | 136.45 | 130.10 | 612473 | -1.04% |
| 27 Feb 2024 | 134.25 | 138.80 | 138.80 | 133.00 | 315377 | -2.65% |
| 26 Feb 2024 | 137.90 | 140.55 | 140.55 | 137.20 | 360060 | -0.58% |
| 23 Feb 2024 | 138.70 | 141.55 | 141.95 | 137.95 | 321684 | -1.28% |
| 22 Feb 2024 | 140.50 | 139.30 | 142.70 | 136.50 | 509816 | 1.63% |
| 21 Feb 2024 | 138.25 | 144.40 | 145.65 | 136.50 | 857962 | -3.52% |
| 20 Feb 2024 | 143.30 | 149.45 | 150.70 | 142.00 | 828036 | -2.91% |
| 19 Feb 2024 | 147.60 | 143.75 | 150.80 | 141.80 | 1340592 | 5.02% |
| 16 Feb 2024 | 140.55 | 141.25 | 145.10 | 138.60 | 567152 | 0.75% |
| 15 Feb 2024 | 139.50 | 140.85 | 142.60 | 138.30 | 464566 | 0.32% |
| 14 Feb 2024 | 139.05 | 132.50 | 139.90 | 131.45 | 578762 | 2.13% |
| 13 Feb 2024 | 136.15 | 131.00 | 137.15 | 124.55 | 1375895 | 3.46% |
| 12 Feb 2024 | 131.60 | 143.05 | 146.25 | 127.15 | 1417641 | -8.07% |
| 09 Feb 2024 | 143.15 | 152.00 | 153.60 | 141.00 | 1936663 | -5.14% |
| 08 Feb 2024 | 150.90 | 138.95 | 154.00 | 136.15 | 4655699 | 9.75% |
| 07 Feb 2024 | 137.50 | 140.90 | 141.80 | 135.90 | 1166235 | -0.97% |
| 06 Feb 2024 | 138.85 | 135.70 | 143.35 | 135.70 | 1577665 | 2.32% |
| 05 Feb 2024 | 135.70 | 137.95 | 139.80 | 134.10 | 1228651 | -1.02% |
| 02 Feb 2024 | 137.10 | 144.00 | 145.50 | 136.55 | 2304128 | -4.53% |
| 01 Feb 2024 | 143.60 | 135.00 | 147.50 | 129.10 | 8522373 | 14.74% |
| 31 Jan 2024 | 125.15 | 126.00 | 127.15 | 123.55 | 1035616 | 1.67% |
| 30 Jan 2024 | 123.10 | 122.40 | 125.90 | 121.55 | 578127 | 0.61% |
| 29 Jan 2024 | 122.35 | 120.55 | 124.50 | 120.30 | 517302 | 2.60% |
| 25 Jan 2024 | 119.25 | 122.00 | 122.30 | 118.40 | 333083 | -1.57% |
| 24 Jan 2024 | 121.15 | 120.00 | 122.80 | 118.85 | 572684 | 0.92% |
| 23 Jan 2024 | 120.05 | 127.40 | 129.10 | 119.40 | 1382746 | -4.46% |
| 20 Jan 2024 | 125.65 | 117.55 | 127.95 | 116.20 | 3094413 | 7.53% |
| 19 Jan 2024 | 116.85 | 115.95 | 118.30 | 115.20 | 345317 | 1.34% |
| 18 Jan 2024 | 115.30 | 115.40 | 116.00 | 113.10 | 206405 | 0.74% |
| 17 Jan 2024 | 114.45 | 114.05 | 115.60 | 114.05 | 245255 | -0.82% |
| 16 Jan 2024 | 115.40 | 116.50 | 117.75 | 115.00 | 417588 | -1.20% |
| 15 Jan 2024 | 116.80 | 117.85 | 119.00 | 116.00 | 274619 | -1.48% |
| 12 Jan 2024 | 118.55 | 118.45 | 119.75 | 118.10 | 429636 | 0.59% |
| 11 Jan 2024 | 117.85 | 116.80 | 119.50 | 115.70 | 1052675 | 1.77% |
| 10 Jan 2024 | 115.80 | 117.60 | 117.60 | 115.30 | 273257 | -0.56% |
| 09 Jan 2024 | 116.45 | 116.50 | 118.50 | 115.90 | 271463 | 0.17% |
| 08 Jan 2024 | 116.25 | 117.45 | 118.20 | 115.35 | 279775 | -1.02% |
| 05 Jan 2024 | 117.45 | 119.90 | 119.90 | 116.50 | 622011 | -0.72% |
| 04 Jan 2024 | 118.30 | 113.95 | 122.00 | 113.00 | 2339900 | 4.92% |
| 03 Jan 2024 | 112.75 | 113.35 | 115.00 | 112.30 | 1131649 | -0.40% |
| 02 Jan 2024 | 113.20 | 114.05 | 115.50 | 111.85 | 987129 | -0.44% |
| 01 Jan 2024 | 113.70 | 115.50 | 117.10 | 113.20 | 2068232 | -1.47% |
| 29 Dec 2023 | 115.40 | 116.90 | 116.90 | 114.75 | 297609 | -0.65% |
| 28 Dec 2023 | 116.15 | 120.25 | 120.50 | 115.65 | 3012505 | -2.93% |
| 27 Dec 2023 | 119.65 | 118.00 | 122.60 | 117.10 | 1032416 | 2.13% |
| 26 Dec 2023 | 117.15 | 115.80 | 118.20 | 115.00 | 336552 | 2.18% |
| 22 Dec 2023 | 114.65 | 115.40 | 116.50 | 114.50 | 215549 | -0.13% |
| 21 Dec 2023 | 114.80 | 113.00 | 115.45 | 111.55 | 283688 | 1.23% |
| 20 Dec 2023 | 113.40 | 117.90 | 118.20 | 112.35 | 770290 | -3.45% |
| 19 Dec 2023 | 117.45 | 117.70 | 118.40 | 116.35 | 279844 | -0.21% |
| 18 Dec 2023 | 117.70 | 117.45 | 119.25 | 117.20 | 295942 | -0.30% |
| 15 Dec 2023 | 118.05 | 117.40 | 120.70 | 116.80 | 1330417 | 1.50% |
| 14 Dec 2023 | 116.30 | 117.20 | 117.60 | 115.45 | 327569 | -0.30% |
| 13 Dec 2023 | 116.65 | 116.35 | 117.55 | 115.00 | 314349 | 0.82% |
| 12 Dec 2023 | 115.70 | 115.90 | 117.50 | 115.10 | 287811 | -0.09% |
| 11 Dec 2023 | 115.80 | 117.55 | 118.00 | 115.15 | 612858 | -1.45% |
| 08 Dec 2023 | 117.50 | 119.40 | 120.20 | 116.60 | 272377 | -1.47% |
| 07 Dec 2023 | 119.25 | 121.95 | 121.95 | 118.50 | 387520 | -0.79% |
| 06 Dec 2023 | 120.20 | 120.10 | 121.30 | 119.30 | 301325 | 0.33% |
| 05 Dec 2023 | 119.80 | 118.60 | 122.70 | 118.50 | 984627 | 0.76% |
| 04 Dec 2023 | 118.90 | 119.75 | 119.75 | 117.80 | 248242 | 1.11% |
| 01 Dec 2023 | 117.60 | 118.00 | 119.10 | 117.15 | 280674 | 0.30% |
| 30 Nov 2023 | 117.25 | 118.50 | 118.50 | 115.70 | 196382 | -0.13% |
| 29 Nov 2023 | 117.40 | 119.75 | 119.75 | 117.20 | 248717 | -0.84% |
| 28 Nov 2023 | 118.40 | 119.30 | 120.20 | 118.05 | 147365 | 0.04% |
| 24 Nov 2023 | 118.35 | 119.65 | 120.35 | 118.00 | 182733 | -0.42% |
| 23 Nov 2023 | 118.85 | 118.00 | 120.30 | 117.80 | 450903 | 2.46% |
| 22 Nov 2023 | 116.00 | 117.00 | 117.60 | 115.00 | 232681 | -0.60% |
| 21 Nov 2023 | 116.70 | 117.60 | 118.95 | 116.05 | 221042 | -0.21% |
| 20 Nov 2023 | 116.95 | 118.00 | 118.90 | 116.65 | 275909 | -1.14% |
| 17 Nov 2023 | 118.30 | 119.45 | 120.20 | 117.45 | 289625 | -0.84% |
| 16 Nov 2023 | 119.30 | 120.55 | 120.95 | 119.00 | 329537 | -1.04% |
| 15 Nov 2023 | 120.55 | 122.10 | 122.90 | 120.15 | 238632 | -0.94% |
| 13 Nov 2023 | 121.70 | 123.00 | 123.75 | 119.40 | 433092 | -0.81% |
| 12 Nov 2023 | 122.70 | 120.90 | 123.00 | 120.90 | 130367 | 2.25% |
| 10 Nov 2023 | 120.00 | 118.50 | 121.90 | 118.25 | 570676 | 0.71% |
| 09 Nov 2023 | 119.15 | 120.70 | 122.25 | 118.50 | 333641 | -0.71% |
| 08 Nov 2023 | 120.00 | 121.60 | 121.85 | 119.65 | 291532 | -0.04% |
| 07 Nov 2023 | 120.05 | 123.95 | 124.45 | 118.50 | 665187 | -2.36% |
| 06 Nov 2023 | 122.95 | 125.65 | 126.55 | 122.20 | 289064 | -1.13% |
| 03 Nov 2023 | 124.35 | 127.35 | 127.35 | 123.90 | 274333 | -1.43% |
| 02 Nov 2023 | 126.15 | 125.20 | 128.90 | 123.30 | 665282 | 2.44% |
| 01 Nov 2023 | 123.15 | 126.00 | 127.20 | 122.15 | 582124 | -1.44% |
| 31 Oct 2023 | 124.95 | 123.65 | 126.50 | 122.75 | 572035 | 2.42% |
| 30 Oct 2023 | 122.00 | 121.00 | 124.30 | 120.25 | 574963 | 0.62% |
| 27 Oct 2023 | 121.25 | 118.10 | 122.75 | 118.10 | 451437 | 3.41% |
| 26 Oct 2023 | 117.25 | 115.80 | 118.80 | 112.55 | 609466 | 0.86% |
| 25 Oct 2023 | 116.25 | 121.20 | 122.95 | 114.00 | 801688 | -2.47% |
| 23 Oct 2023 | 119.20 | 129.20 | 129.20 | 118.25 | 1415085 | -7.53% |
| 20 Oct 2023 | 128.90 | 133.20 | 134.55 | 127.90 | 790607 | -3.34% |
| 19 Oct 2023 | 133.35 | 131.85 | 135.40 | 130.50 | 1250426 | 0.38% |
| 18 Oct 2023 | 132.85 | 134.75 | 134.75 | 130.35 | 1071726 | -1.08% |
| 17 Oct 2023 | 134.30 | 135.20 | 136.70 | 132.75 | 1282345 | 0.34% |
| 16 Oct 2023 | 133.85 | 133.85 | 138.00 | 130.40 | 3459813 | 0.56% |
| 13 Oct 2023 | 133.10 | 122.45 | 134.70 | 121.95 | 9411420 | 10.23% |
| 12 Oct 2023 | 120.75 | 115.75 | 122.20 | 115.75 | 2597982 | 5.64% |
| 11 Oct 2023 | 114.30 | 114.00 | 115.70 | 113.75 | 336028 | 0.31% |
| 10 Oct 2023 | 113.95 | 115.05 | 117.50 | 113.45 | 1221742 | -0.13% |
| 09 Oct 2023 | 114.10 | 115.00 | 117.30 | 113.80 | 405049 | -2.60% |
| 06 Oct 2023 | 117.15 | 112.70 | 118.70 | 112.25 | 967893 | 4.27% |
| 05 Oct 2023 | 112.35 | 112.00 | 113.50 | 111.10 | 257323 | 0.90% |
| 04 Oct 2023 | 111.35 | 112.45 | 113.55 | 109.80 | 748276 | -0.62% |
| 03 Oct 2023 | 112.05 | 114.90 | 115.40 | 111.00 | 335056 | -2.14% |
| 29 Sep 2023 | 114.50 | 113.95 | 115.85 | 113.45 | 262942 | 1.10% |
| 28 Sep 2023 | 113.25 | 116.60 | 117.45 | 112.75 | 384726 | -2.50% |
| 27 Sep 2023 | 116.15 | 114.20 | 120.70 | 111.00 | 1256551 | 1.49% |
| 26 Sep 2023 | 114.45 | 118.00 | 119.00 | 114.05 | 476097 | -2.26% |
| 25 Sep 2023 | 117.10 | 115.90 | 119.00 | 114.00 | 311151 | 0.60% |
| 22 Sep 2023 | 116.40 | 115.50 | 118.85 | 113.00 | 369098 | 1.44% |
| 21 Sep 2023 | 114.75 | 117.30 | 118.00 | 114.25 | 239551 | -2.17% |
| 20 Sep 2023 | 117.30 | 113.05 | 117.80 | 113.00 | 413413 | 3.26% |
| 18 Sep 2023 | 113.60 | 116.00 | 116.30 | 112.15 | 521873 | -2.32% |
| 15 Sep 2023 | 116.30 | 118.00 | 119.25 | 114.30 | 491089 | -1.52% |
| 14 Sep 2023 | 118.10 | 122.50 | 122.50 | 117.05 | 643753 | -2.64% |
| 13 Sep 2023 | 121.30 | 116.75 | 124.00 | 116.75 | 2082591 | -1.30% |
| 12 Sep 2023 | 122.90 | 127.45 | 127.50 | 122.90 | 1356001 | -4.99% |
