RBZJEWEL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 137.74 | 137.05 | 138.59 | 137.05 | 23355 | 0.21% |
| 18 Dec 2025 | 137.45 | 140.11 | 141.43 | 136.08 | 63278 | -1.90% |
| 17 Dec 2025 | 140.11 | 141.50 | 146.00 | 138.61 | 33944 | 0.01% |
| 16 Dec 2025 | 140.09 | 140.91 | 140.91 | 139.02 | 30211 | -0.58% |
| 15 Dec 2025 | 140.91 | 142.00 | 143.00 | 138.08 | 71845 | -0.04% |
| 12 Dec 2025 | 140.97 | 142.00 | 144.00 | 138.85 | 34126 | -0.07% |
| 11 Dec 2025 | 141.07 | 139.95 | 141.95 | 136.33 | 59041 | 1.55% |
| 10 Dec 2025 | 138.92 | 141.35 | 141.48 | 137.90 | 48192 | -0.74% |
| 09 Dec 2025 | 139.96 | 134.34 | 142.00 | 132.90 | 151782 | 4.18% |
| 08 Dec 2025 | 134.34 | 135.00 | 137.41 | 132.21 | 84265 | 0.04% |
| 05 Dec 2025 | 134.28 | 136.99 | 137.33 | 133.57 | 57102 | -1.48% |
| 04 Dec 2025 | 136.30 | 136.35 | 138.06 | 135.22 | 71064 | 0.46% |
| 03 Dec 2025 | 135.67 | 139.10 | 139.10 | 135.15 | 41421 | -1.67% |
| 02 Dec 2025 | 137.98 | 137.20 | 139.34 | 135.85 | 44444 | -0.01% |
| 01 Dec 2025 | 138.00 | 140.85 | 140.85 | 137.11 | 57069 | -0.56% |
| 28 Nov 2025 | 138.78 | 139.10 | 141.94 | 137.70 | 73913 | 0.12% |
| 27 Nov 2025 | 138.62 | 143.40 | 143.40 | 137.21 | 71725 | -1.81% |
| 26 Nov 2025 | 141.17 | 139.00 | 142.11 | 139.00 | 61646 | 1.05% |
| 25 Nov 2025 | 139.70 | 137.26 | 141.60 | 136.52 | 104786 | 1.78% |
| 24 Nov 2025 | 137.26 | 141.39 | 143.80 | 136.50 | 144794 | -2.92% |
| 21 Nov 2025 | 141.39 | 144.87 | 145.30 | 140.00 | 137130 | -3.51% |
| 20 Nov 2025 | 146.53 | 150.95 | 151.55 | 144.56 | 137496 | -2.54% |
| 19 Nov 2025 | 150.35 | 148.00 | 156.73 | 145.20 | 310469 | 1.33% |
| 18 Nov 2025 | 148.38 | 153.00 | 153.31 | 145.81 | 204360 | -2.44% |
| 17 Nov 2025 | 152.09 | 157.00 | 163.56 | 150.33 | 297760 | -3.16% |
| 14 Nov 2025 | 157.05 | 153.43 | 158.75 | 152.21 | 240948 | 1.84% |
| 13 Nov 2025 | 154.21 | 166.07 | 166.10 | 151.33 | 597831 | -7.14% |
| 12 Nov 2025 | 166.07 | 167.01 | 179.00 | 164.00 | 2036497 | 1.15% |
| 11 Nov 2025 | 164.18 | 156.50 | 168.00 | 152.50 | 810023 | 4.92% |
| 10 Nov 2025 | 156.48 | 157.60 | 162.80 | 154.04 | 248717 | 0.08% |
| 07 Nov 2025 | 156.35 | 153.00 | 161.64 | 147.23 | 327584 | 1.68% |
| 06 Nov 2025 | 153.76 | 161.25 | 163.00 | 152.24 | 296411 | -3.21% |
| 04 Nov 2025 | 158.86 | 149.91 | 165.89 | 148.45 | 1478170 | 6.50% |
| 03 Nov 2025 | 149.17 | 147.00 | 152.00 | 144.16 | 156736 | 0.91% |
| 31 Oct 2025 | 147.83 | 140.10 | 151.85 | 138.68 | 226750 | 5.25% |
| 30 Oct 2025 | 140.45 | 140.12 | 141.35 | 139.41 | 30844 | 0.99% |
| 29 Oct 2025 | 139.07 | 141.00 | 143.20 | 138.61 | 39962 | -1.12% |
| 28 Oct 2025 | 140.64 | 142.45 | 143.41 | 140.00 | 25521 | -0.29% |
| 27 Oct 2025 | 141.05 | 144.00 | 144.57 | 140.48 | 39660 | -1.89% |
| 24 Oct 2025 | 143.76 | 144.00 | 145.96 | 143.05 | 43152 | 0.17% |
| 23 Oct 2025 | 143.51 | 147.08 | 147.89 | 142.50 | 70614 | -2.43% |
| 21 Oct 2025 | 147.08 | 144.32 | 148.67 | 144.32 | 22398 | 1.01% |
| 20 Oct 2025 | 145.61 | 147.70 | 149.80 | 144.00 | 137389 | 0.14% |
| 17 Oct 2025 | 145.41 | 143.22 | 146.98 | 141.51 | 60552 | 0.35% |
| 16 Oct 2025 | 144.90 | 144.90 | 146.70 | 142.00 | 79223 | 1.07% |
| 15 Oct 2025 | 143.36 | 143.31 | 147.26 | 141.50 | 76588 | -0.58% |
| 14 Oct 2025 | 144.19 | 148.00 | 149.82 | 142.21 | 97615 | -3.01% |
| 13 Oct 2025 | 148.66 | 143.26 | 154.59 | 139.99 | 265403 | 2.04% |
| 10 Oct 2025 | 145.69 | 144.00 | 147.20 | 141.60 | 106706 | -0.14% |
| 09 Oct 2025 | 145.89 | 142.90 | 150.00 | 140.50 | 405755 | 3.83% |
| 08 Oct 2025 | 140.51 | 132.29 | 142.00 | 131.40 | 179151 | 6.22% |
| 07 Oct 2025 | 132.28 | 134.00 | 135.79 | 131.04 | 99809 | -1.20% |
| 06 Oct 2025 | 133.89 | 134.60 | 135.32 | 132.01 | 54694 | -1.26% |
| 03 Oct 2025 | 135.60 | 133.50 | 136.50 | 132.34 | 53018 | 1.73% |
| 01 Oct 2025 | 133.29 | 134.84 | 135.51 | 129.13 | 62597 | -0.40% |
| 30 Sep 2025 | 133.83 | 135.12 | 138.74 | 132.94 | 46586 | -0.21% |
| 29 Sep 2025 | 134.11 | 134.32 | 136.99 | 132.42 | 38587 | 0.59% |
| 26 Sep 2025 | 133.32 | 136.51 | 139.68 | 132.02 | 64116 | -3.05% |
| 25 Sep 2025 | 137.51 | 140.00 | 140.05 | 137.10 | 43013 | -0.71% |
| 24 Sep 2025 | 138.50 | 142.28 | 143.84 | 137.72 | 57090 | -2.17% |
| 23 Sep 2025 | 141.57 | 142.00 | 143.95 | 138.51 | 104945 | 0.25% |
| 22 Sep 2025 | 141.21 | 145.00 | 145.42 | 140.05 | 87455 | -2.55% |
| 19 Sep 2025 | 144.90 | 145.90 | 149.05 | 143.00 | 138408 | -0.50% |
| 18 Sep 2025 | 145.63 | 149.98 | 152.00 | 144.00 | 205609 | -0.38% |
| 17 Sep 2025 | 146.19 | 140.19 | 149.80 | 139.00 | 371268 | 5.31% |
| 16 Sep 2025 | 138.82 | 140.00 | 140.00 | 138.10 | 24573 | -0.20% |
| 15 Sep 2025 | 139.10 | 141.90 | 141.90 | 138.10 | 38579 | -0.89% |
| 12 Sep 2025 | 140.35 | 142.00 | 142.80 | 139.10 | 81515 | 0.52% |
| 11 Sep 2025 | 139.63 | 141.70 | 143.99 | 138.86 | 68825 | 0.68% |
| 10 Sep 2025 | 138.69 | 135.63 | 141.90 | 135.63 | 96625 | 1.78% |
| 09 Sep 2025 | 136.26 | 139.00 | 140.98 | 135.05 | 60403 | -2.34% |
| 08 Sep 2025 | 139.52 | 138.00 | 141.40 | 137.12 | 62615 | 1.60% |
| 05 Sep 2025 | 137.32 | 141.30 | 142.45 | 136.14 | 62880 | -1.84% |
| 04 Sep 2025 | 139.90 | 138.23 | 142.00 | 135.80 | 110221 | 2.69% |
| 03 Sep 2025 | 136.23 | 135.49 | 137.01 | 135.05 | 24437 | 0.55% |
| 02 Sep 2025 | 135.49 | 134.75 | 137.00 | 134.25 | 51964 | -0.45% |
| 01 Sep 2025 | 136.10 | 138.00 | 138.00 | 133.21 | 49447 | -0.82% |
| 29 Aug 2025 | 137.22 | 139.95 | 139.95 | 136.06 | 33955 | -1.46% |
| 28 Aug 2025 | 139.25 | 132.11 | 141.00 | 131.30 | 176100 | 4.56% |
| 26 Aug 2025 | 133.18 | 135.70 | 137.05 | 130.25 | 50341 | -2.82% |
| 25 Aug 2025 | 137.05 | 136.00 | 141.99 | 135.30 | 86318 | 1.30% |
| 22 Aug 2025 | 135.29 | 137.13 | 137.48 | 134.13 | 69212 | -1.34% |
| 21 Aug 2025 | 137.13 | 139.00 | 141.00 | 137.05 | 55554 | -1.31% |
| 20 Aug 2025 | 138.95 | 137.53 | 140.88 | 137.00 | 60167 | 0.07% |
| 19 Aug 2025 | 138.85 | 137.52 | 141.80 | 137.04 | 74512 | -0.74% |
| 18 Aug 2025 | 139.89 | 132.83 | 144.00 | 131.48 | 173876 | 5.83% |
| 14 Aug 2025 | 132.18 | 131.08 | 136.44 | 130.22 | 189266 | 0.08% |
| 13 Aug 2025 | 132.07 | 128.00 | 136.17 | 128.00 | 953094 | -10.73% |
| 12 Aug 2025 | 147.95 | 146.75 | 151.00 | 135.80 | 587896 | 1.92% |
| 11 Aug 2025 | 145.16 | 130.96 | 149.00 | 126.07 | 598337 | 12.20% |
| 08 Aug 2025 | 129.38 | 130.50 | 131.09 | 128.52 | 43198 | 0.35% |
| 07 Aug 2025 | 128.93 | 129.70 | 130.00 | 125.82 | 82211 | 0.19% |
| 06 Aug 2025 | 128.68 | 135.00 | 135.00 | 126.25 | 124777 | -4.13% |
| 05 Aug 2025 | 134.23 | 134.20 | 137.90 | 132.00 | 66891 | -0.76% |
| 04 Aug 2025 | 135.26 | 132.39 | 135.87 | 131.56 | 50681 | 2.59% |
| 01 Aug 2025 | 131.84 | 135.50 | 135.66 | 130.00 | 68924 | -1.73% |
| 31 Jul 2025 | 134.16 | 134.40 | 135.92 | 133.37 | 59749 | -1.66% |
| 30 Jul 2025 | 136.43 | 136.11 | 138.29 | 135.01 | 33254 | -0.52% |
| 29 Jul 2025 | 137.14 | 137.00 | 137.99 | 134.62 | 46344 | 0.08% |
| 28 Jul 2025 | 137.03 | 137.40 | 138.99 | 134.81 | 60486 | 0.92% |
| 25 Jul 2025 | 135.78 | 137.35 | 137.69 | 135.12 | 76243 | -1.91% |
| 24 Jul 2025 | 138.43 | 140.75 | 141.00 | 137.91 | 76923 | -0.69% |
| 23 Jul 2025 | 139.39 | 142.50 | 142.50 | 138.76 | 79794 | -1.71% |
| 22 Jul 2025 | 141.82 | 141.80 | 143.78 | 141.01 | 52506 | 0.12% |
| 21 Jul 2025 | 141.65 | 146.00 | 146.73 | 141.12 | 78697 | -2.36% |
| 18 Jul 2025 | 145.07 | 146.00 | 146.00 | 142.19 | 86913 | 0.19% |
| 17 Jul 2025 | 144.79 | 140.90 | 149.00 | 140.18 | 358562 | 2.99% |
| 16 Jul 2025 | 140.58 | 141.30 | 141.67 | 139.75 | 50971 | 0.48% |
| 15 Jul 2025 | 139.91 | 141.74 | 143.32 | 139.10 | 62568 | -1.29% |
| 14 Jul 2025 | 141.74 | 140.60 | 144.00 | 137.20 | 106781 | 1.80% |
| 11 Jul 2025 | 139.23 | 140.00 | 140.99 | 138.90 | 56657 | -0.39% |
| 10 Jul 2025 | 139.78 | 143.89 | 144.02 | 139.00 | 78302 | -1.38% |
| 09 Jul 2025 | 141.74 | 141.25 | 144.90 | 141.10 | 113463 | 1.37% |
| 08 Jul 2025 | 139.83 | 141.32 | 142.75 | 138.45 | 95177 | -1.50% |
| 07 Jul 2025 | 141.96 | 140.15 | 146.00 | 140.15 | 133376 | 0.28% |
| 04 Jul 2025 | 141.57 | 138.21 | 148.40 | 137.23 | 283510 | 3.20% |
| 03 Jul 2025 | 137.18 | 138.00 | 140.26 | 136.54 | 64077 | -0.34% |
| 02 Jul 2025 | 137.65 | 139.50 | 142.00 | 136.25 | 58796 | -1.09% |
| 01 Jul 2025 | 139.17 | 140.41 | 143.99 | 138.25 | 98743 | -1.58% |
| 30 Jun 2025 | 141.41 | 145.98 | 147.15 | 140.60 | 115712 | -2.67% |
| 27 Jun 2025 | 145.29 | 147.00 | 147.50 | 143.82 | 84308 | -0.38% |
| 26 Jun 2025 | 145.85 | 146.80 | 152.50 | 145.16 | 141000 | 0.20% |
| 25 Jun 2025 | 145.56 | 148.00 | 148.00 | 144.01 | 103880 | -0.40% |
| 24 Jun 2025 | 146.14 | 145.00 | 151.50 | 144.01 | 141099 | 0.63% |
| 23 Jun 2025 | 145.22 | 149.70 | 150.90 | 144.75 | 170894 | -1.46% |
| 20 Jun 2025 | 147.37 | 145.00 | 149.00 | 143.30 | 57804 | 0.47% |
| 19 Jun 2025 | 146.68 | 148.05 | 150.00 | 143.00 | 69742 | -2.39% |
| 18 Jun 2025 | 150.27 | 150.43 | 154.00 | 148.00 | 52932 | 0.93% |
| 17 Jun 2025 | 148.88 | 151.00 | 153.50 | 146.51 | 57932 | -0.27% |
| 16 Jun 2025 | 149.28 | 148.88 | 151.50 | 146.25 | 54413 | -0.29% |
| 13 Jun 2025 | 149.71 | 146.10 | 156.00 | 142.55 | 77637 | 0.13% |
| 12 Jun 2025 | 149.51 | 152.00 | 153.00 | 148.00 | 53403 | -2.73% |
| 11 Jun 2025 | 153.70 | 159.00 | 162.00 | 150.00 | 179229 | -0.99% |
| 10 Jun 2025 | 155.23 | 155.23 | 155.23 | 155.23 | 33854 | 5.00% |
| 09 Jun 2025 | 147.84 | 146.30 | 147.84 | 145.85 | 58519 | 5.00% |
| 06 Jun 2025 | 140.80 | 141.10 | 141.50 | 140.80 | 18639 | 0.14% |
| 05 Jun 2025 | 140.60 | 140.00 | 140.60 | 140.00 | 35883 | 0.43% |
| 04 Jun 2025 | 140.00 | 140.60 | 140.60 | 140.00 | 29161 | -1.48% |
| 03 Jun 2025 | 142.10 | 144.98 | 144.98 | 142.10 | 18271 | -2.00% |
| 02 Jun 2025 | 145.00 | 143.95 | 145.00 | 143.95 | 37622 | -1.29% |
| 30 May 2025 | 146.89 | 147.50 | 147.50 | 146.05 | 21566 | 0.71% |
| 29 May 2025 | 145.86 | 143.81 | 145.86 | 143.81 | 26266 | 2.00% |
| 28 May 2025 | 143.00 | 143.50 | 143.50 | 143.00 | 15707 | 0.35% |
| 27 May 2025 | 142.50 | 142.00 | 142.50 | 142.00 | 22469 | 0.57% |
| 26 May 2025 | 141.69 | 143.64 | 143.64 | 141.00 | 18798 | -1.48% |
| 23 May 2025 | 143.82 | 141.00 | 143.82 | 140.00 | 25411 | 2.00% |
| 22 May 2025 | 141.00 | 142.00 | 142.00 | 141.00 | 23970 | -0.39% |
| 21 May 2025 | 141.55 | 142.00 | 142.00 | 140.41 | 33478 | -0.39% |
| 20 May 2025 | 142.10 | 145.00 | 145.00 | 142.10 | 55881 | -2.00% |
| 19 May 2025 | 145.00 | 144.31 | 145.00 | 144.31 | 140538 | -1.53% |
| 16 May 2025 | 147.26 | 147.26 | 147.26 | 147.26 | 26469 | 1.99% |
| 15 May 2025 | 144.38 | 144.38 | 144.38 | 144.38 | 11621 | 2.00% |
| 14 May 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 9563 | 2.00% |
| 13 May 2025 | 138.78 | 138.78 | 138.78 | 138.78 | 18034 | 2.00% |
| 12 May 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 30023 | 1.99% |
| 09 May 2025 | 133.40 | 131.05 | 133.40 | 131.00 | 31968 | 1.29% |
| 08 May 2025 | 131.70 | 132.00 | 132.22 | 131.70 | 23193 | -0.23% |
| 07 May 2025 | 132.00 | 132.00 | 132.00 | 130.10 | 35149 | 0.00% |
| 06 May 2025 | 132.00 | 132.60 | 132.60 | 132.00 | 30775 | -0.45% |
| 05 May 2025 | 132.60 | 132.00 | 132.60 | 130.05 | 32489 | 2.00% |
| 02 May 2025 | 130.00 | 129.27 | 130.85 | 129.27 | 46661 | 0.56% |
| 30 Apr 2025 | 129.27 | 129.27 | 129.27 | 129.27 | 92264 | -2.00% |
| 29 Apr 2025 | 131.91 | 131.91 | 131.91 | 131.91 | 8860 | -2.01% |
| 28 Apr 2025 | 134.61 | 134.61 | 134.61 | 134.61 | 5675 | -2.00% |
| 25 Apr 2025 | 137.36 | 137.36 | 137.36 | 137.36 | 4810 | -2.00% |
| 24 Apr 2025 | 140.17 | 140.17 | 140.17 | 140.17 | 5634 | -2.01% |
| 23 Apr 2025 | 143.04 | 143.04 | 143.04 | 143.04 | 6292 | -2.00% |
| 22 Apr 2025 | 145.96 | 149.00 | 151.50 | 141.77 | 214020 | -2.20% |
| 21 Apr 2025 | 149.24 | 144.10 | 150.00 | 140.20 | 127431 | 3.53% |
| 17 Apr 2025 | 144.15 | 144.70 | 145.30 | 140.35 | 85829 | -1.50% |
| 16 Apr 2025 | 146.35 | 140.99 | 146.35 | 139.80 | 103542 | 4.99% |
| 15 Apr 2025 | 139.39 | 139.39 | 139.39 | 134.55 | 182779 | 4.99% |
| 11 Apr 2025 | 132.76 | 129.80 | 132.76 | 127.85 | 66694 | 5.00% |
| 09 Apr 2025 | 126.44 | 133.00 | 133.00 | 125.50 | 221286 | -4.29% |
| 08 Apr 2025 | 132.11 | 134.85 | 137.75 | 127.72 | 227096 | -0.04% |
| 07 Apr 2025 | 132.16 | 132.16 | 132.16 | 132.16 | 22219 | -5.00% |
| 04 Apr 2025 | 139.12 | 143.71 | 145.98 | 139.12 | 126656 | -5.01% |
| 03 Apr 2025 | 146.45 | 138.10 | 146.75 | 135.11 | 116793 | 4.78% |
| 02 Apr 2025 | 139.77 | 139.60 | 142.20 | 135.21 | 55078 | 0.76% |
| 01 Apr 2025 | 138.71 | 130.05 | 141.00 | 130.05 | 52291 | 1.79% |
| 28 Mar 2025 | 136.27 | 136.50 | 140.00 | 131.00 | 83081 | -0.15% |
| 27 Mar 2025 | 136.47 | 139.50 | 141.65 | 135.01 | 83144 | -2.44% |
| 26 Mar 2025 | 139.89 | 142.86 | 145.99 | 138.00 | 42728 | -2.21% |
| 25 Mar 2025 | 143.05 | 149.21 | 152.80 | 140.69 | 83976 | -2.21% |
| 24 Mar 2025 | 146.28 | 141.95 | 146.28 | 140.00 | 56747 | 5.00% |
| 21 Mar 2025 | 139.32 | 136.88 | 142.30 | 132.00 | 81268 | 1.78% |
| 20 Mar 2025 | 136.88 | 138.91 | 144.75 | 136.00 | 170385 | -1.46% |
| 19 Mar 2025 | 138.91 | 136.56 | 141.90 | 135.70 | 240310 | 3.78% |
| 18 Mar 2025 | 133.85 | 134.80 | 138.00 | 132.75 | 216821 | -0.20% |
| 17 Mar 2025 | 134.12 | 140.00 | 142.38 | 133.10 | 176788 | -2.87% |
| 13 Mar 2025 | 138.09 | 139.00 | 141.45 | 135.00 | 112534 | 0.22% |
| 12 Mar 2025 | 137.79 | 139.19 | 144.00 | 137.00 | 149343 | -1.01% |
| 11 Mar 2025 | 139.19 | 139.00 | 144.00 | 134.00 | 169557 | -0.44% |
| 10 Mar 2025 | 139.81 | 148.01 | 152.00 | 138.99 | 274591 | -5.71% |
| 07 Mar 2025 | 148.27 | 149.46 | 152.88 | 147.30 | 174231 | -0.50% |
| 06 Mar 2025 | 149.02 | 148.50 | 154.40 | 147.89 | 277985 | 1.22% |
| 05 Mar 2025 | 147.23 | 146.00 | 154.67 | 144.00 | 572414 | -4.98% |
| 04 Mar 2025 | 154.95 | 148.11 | 157.79 | 144.55 | 154401 | 4.62% |
| 03 Mar 2025 | 148.11 | 155.06 | 161.29 | 143.00 | 275195 | -3.39% |
| 28 Feb 2025 | 153.31 | 157.50 | 160.07 | 151.50 | 185510 | -3.10% |
| 27 Feb 2025 | 158.22 | 173.00 | 173.00 | 156.22 | 260658 | -6.35% |
| 25 Feb 2025 | 168.94 | 168.01 | 176.93 | 167.02 | 192904 | -0.43% |
| 24 Feb 2025 | 169.67 | 171.70 | 173.69 | 167.61 | 137886 | -1.06% |
| 21 Feb 2025 | 171.49 | 177.50 | 181.09 | 169.20 | 162565 | -2.93% |
| 20 Feb 2025 | 176.66 | 180.00 | 183.32 | 173.15 | 300695 | -0.76% |
| 19 Feb 2025 | 178.01 | 169.47 | 184.92 | 166.09 | 328633 | 5.04% |
| 18 Feb 2025 | 169.47 | 182.70 | 182.70 | 165.27 | 337472 | -5.72% |
| 17 Feb 2025 | 179.75 | 187.22 | 194.00 | 175.71 | 267544 | -3.99% |
| 14 Feb 2025 | 187.22 | 203.85 | 203.95 | 184.03 | 387113 | -8.16% |
| 13 Feb 2025 | 203.85 | 198.70 | 216.67 | 191.41 | 511908 | 2.99% |
| 12 Feb 2025 | 197.94 | 215.00 | 215.94 | 193.30 | 738117 | -4.34% |
| 11 Feb 2025 | 206.91 | 198.00 | 219.90 | 181.15 | 566999 | 5.90% |
| 10 Feb 2025 | 195.38 | 207.00 | 207.00 | 188.43 | 182472 | -2.48% |
| 07 Feb 2025 | 200.34 | 210.00 | 210.00 | 195.04 | 149583 | -0.71% |
| 06 Feb 2025 | 201.78 | 210.00 | 219.11 | 199.30 | 384195 | 1.73% |
| 05 Feb 2025 | 198.34 | 198.34 | 198.34 | 198.34 | 18111 | 5.00% |
| 04 Feb 2025 | 188.90 | 186.00 | 188.90 | 185.74 | 20150 | 5.00% |
| 03 Feb 2025 | 179.91 | 181.02 | 191.25 | 177.10 | 107447 | -3.02% |
| 01 Feb 2025 | 185.52 | 183.32 | 192.66 | 176.10 | 141505 | 1.11% |
| 31 Jan 2025 | 183.49 | 186.00 | 190.00 | 177.01 | 210583 | 0.23% |
| 30 Jan 2025 | 183.07 | 179.99 | 183.07 | 174.99 | 100384 | 5.00% |
| 29 Jan 2025 | 174.36 | 165.26 | 174.36 | 165.26 | 51724 | 5.00% |
| 28 Jan 2025 | 166.06 | 174.99 | 174.99 | 162.45 | 341778 | -2.89% |
| 27 Jan 2025 | 171.00 | 177.99 | 177.99 | 171.00 | 321757 | -5.00% |
| 24 Jan 2025 | 180.00 | 188.00 | 193.69 | 178.98 | 209877 | -4.46% |
| 23 Jan 2025 | 188.41 | 202.00 | 202.84 | 187.85 | 145655 | -4.72% |
| 22 Jan 2025 | 197.74 | 202.02 | 202.99 | 191.91 | 144076 | -2.12% |
| 21 Jan 2025 | 202.02 | 201.95 | 204.25 | 195.50 | 142400 | 1.46% |
| 20 Jan 2025 | 199.12 | 204.00 | 204.00 | 192.23 | 227658 | 0.11% |
| 17 Jan 2025 | 198.90 | 191.50 | 198.90 | 186.01 | 144691 | 5.00% |
| 16 Jan 2025 | 189.43 | 194.95 | 199.00 | 187.95 | 165911 | -1.35% |
| 15 Jan 2025 | 192.02 | 198.45 | 202.85 | 189.01 | 231180 | -0.93% |
| 14 Jan 2025 | 193.82 | 199.22 | 200.76 | 191.89 | 245896 | -2.71% |
| 13 Jan 2025 | 199.22 | 203.05 | 212.80 | 199.22 | 218842 | -5.00% |
| 10 Jan 2025 | 209.71 | 221.00 | 223.70 | 208.51 | 416537 | -3.94% |
| 09 Jan 2025 | 218.31 | 224.50 | 237.21 | 216.41 | 415960 | -4.17% |
| 08 Jan 2025 | 227.81 | 246.96 | 251.68 | 227.71 | 890501 | -4.96% |
| 07 Jan 2025 | 239.70 | 235.01 | 239.70 | 228.31 | 237329 | 5.00% |
| 06 Jan 2025 | 228.29 | 228.00 | 228.29 | 221.69 | 554368 | 5.00% |
| 03 Jan 2025 | 217.42 | 205.80 | 217.42 | 205.80 | 235768 | 5.00% |
| 02 Jan 2025 | 207.07 | 202.85 | 207.07 | 198.50 | 149106 | 5.00% |
| 01 Jan 2025 | 197.21 | 194.50 | 203.88 | 194.50 | 213161 | 1.56% |
| 31 Dec 2024 | 194.18 | 199.99 | 200.00 | 190.01 | 159778 | -2.03% |
| 30 Dec 2024 | 198.20 | 204.73 | 204.73 | 195.00 | 132802 | -1.82% |
| 27 Dec 2024 | 201.87 | 205.12 | 208.00 | 199.00 | 87592 | -1.22% |
| 26 Dec 2024 | 204.37 | 209.99 | 209.99 | 197.86 | 163228 | -0.30% |
| 24 Dec 2024 | 204.99 | 215.00 | 215.00 | 202.15 | 154035 | -1.87% |
| 23 Dec 2024 | 208.90 | 216.98 | 216.98 | 207.98 | 224988 | 1.09% |
| 20 Dec 2024 | 206.65 | 209.96 | 214.90 | 205.00 | 131549 | -1.58% |
| 19 Dec 2024 | 209.96 | 206.00 | 215.00 | 205.00 | 115161 | -0.54% |
| 18 Dec 2024 | 211.11 | 217.50 | 217.50 | 209.00 | 65162 | -1.45% |
| 17 Dec 2024 | 214.21 | 212.96 | 219.50 | 210.00 | 98132 | 0.71% |
| 16 Dec 2024 | 212.71 | 209.60 | 215.50 | 201.21 | 160207 | 1.91% |
| 13 Dec 2024 | 208.72 | 199.00 | 208.72 | 199.00 | 191497 | 5.00% |
| 12 Dec 2024 | 198.79 | 189.50 | 198.79 | 186.30 | 147224 | 5.00% |
| 11 Dec 2024 | 189.33 | 191.89 | 193.50 | 185.60 | 54780 | -1.47% |
| 10 Dec 2024 | 192.16 | 183.55 | 196.96 | 181.01 | 180591 | 2.44% |
| 09 Dec 2024 | 187.59 | 192.99 | 192.99 | 185.31 | 115771 | -0.77% |
| 06 Dec 2024 | 189.04 | 193.00 | 193.00 | 189.04 | 65837 | -2.00% |
| 05 Dec 2024 | 192.90 | 194.98 | 195.00 | 192.90 | 31252 | 0.06% |
| 04 Dec 2024 | 192.78 | 192.78 | 192.78 | 192.78 | 75751 | 2.00% |
| 03 Dec 2024 | 189.00 | 186.90 | 189.00 | 186.90 | 62167 | 1.07% |
| 02 Dec 2024 | 187.00 | 188.01 | 188.01 | 187.00 | 40799 | 0.00% |
| 29 Nov 2024 | 187.00 | 191.45 | 191.45 | 185.00 | 56006 | -0.48% |
| 28 Nov 2024 | 187.91 | 187.91 | 187.91 | 187.91 | 9437 | 2.00% |
| 27 Nov 2024 | 184.23 | 184.23 | 184.23 | 184.23 | 3671 | 2.00% |
| 26 Nov 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 9711 | 2.00% |
| 25 Nov 2024 | 177.08 | 172.00 | 177.08 | 172.00 | 49942 | 2.00% |
| 22 Nov 2024 | 173.61 | 173.60 | 173.61 | 173.60 | 73057 | -2.00% |
| 21 Nov 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 32366 | -2.00% |
| 19 Nov 2024 | 180.77 | 184.46 | 187.00 | 180.77 | 61994 | -2.00% |
| 18 Nov 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 40398 | -2.00% |
| 14 Nov 2024 | 188.23 | 188.25 | 188.25 | 188.23 | 52525 | -2.00% |
| 13 Nov 2024 | 192.08 | 192.08 | 192.08 | 192.08 | 11799 | -2.00% |
| 12 Nov 2024 | 196.00 | 203.20 | 203.20 | 196.00 | 37700 | -2.00% |
| 11 Nov 2024 | 200.00 | 196.00 | 200.00 | 196.00 | 104215 | 0.00% |
| 08 Nov 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 35122 | -2.00% |
| 07 Nov 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 7690 | -2.00% |
| 06 Nov 2024 | 208.27 | 208.27 | 208.27 | 208.27 | 13126 | -2.00% |
| 05 Nov 2024 | 212.53 | 212.53 | 212.53 | 212.53 | 11520 | -2.00% |
| 04 Nov 2024 | 216.87 | 222.00 | 222.00 | 207.76 | 147695 | -0.84% |
| 01 Nov 2024 | 218.70 | 221.60 | 223.00 | 215.00 | 135212 | 2.50% |
| 31 Oct 2024 | 213.36 | 209.90 | 216.27 | 205.05 | 128906 | 3.58% |
| 30 Oct 2024 | 205.98 | 197.99 | 205.98 | 190.87 | 136044 | 5.00% |
| 29 Oct 2024 | 196.18 | 197.00 | 199.30 | 190.00 | 119806 | 1.56% |
| 28 Oct 2024 | 193.16 | 183.97 | 193.16 | 174.77 | 122085 | 5.00% |
| 25 Oct 2024 | 183.97 | 194.50 | 194.50 | 183.85 | 110150 | -4.94% |
| 24 Oct 2024 | 193.53 | 194.00 | 198.98 | 190.00 | 103976 | -0.66% |
| 23 Oct 2024 | 194.81 | 189.90 | 198.00 | 185.00 | 140223 | 3.08% |
| 22 Oct 2024 | 188.99 | 193.70 | 198.00 | 184.54 | 207792 | -2.71% |
| 21 Oct 2024 | 194.26 | 195.30 | 195.30 | 190.00 | 337313 | 4.44% |
| 18 Oct 2024 | 186.00 | 183.18 | 186.00 | 183.18 | 48663 | 1.54% |
| 17 Oct 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 52467 | 0.00% |
| 16 Oct 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 43103 | -2.00% |
| 15 Oct 2024 | 186.92 | 193.59 | 193.59 | 186.92 | 56525 | -2.00% |
| 14 Oct 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 52833 | 2.00% |
| 11 Oct 2024 | 187.00 | 187.68 | 187.68 | 187.00 | 72318 | 1.63% |
| 10 Oct 2024 | 184.00 | 184.90 | 184.90 | 184.00 | 85885 | 1.50% |
| 09 Oct 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 36704 | 2.00% |
| 08 Oct 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 68676 | 2.00% |
| 07 Oct 2024 | 174.25 | 174.26 | 174.26 | 174.25 | 114648 | 1.99% |
| 04 Oct 2024 | 170.85 | 170.00 | 170.85 | 168.75 | 70279 | 2.00% |
| 03 Oct 2024 | 167.50 | 168.60 | 168.60 | 167.50 | 24282 | 0.75% |
| 01 Oct 2024 | 166.26 | 163.00 | 166.26 | 163.00 | 28263 | 2.00% |
| 30 Sep 2024 | 163.00 | 163.65 | 163.65 | 163.00 | 34622 | -1.89% |
| 27 Sep 2024 | 166.14 | 167.01 | 167.01 | 166.14 | 76941 | -2.01% |
| 26 Sep 2024 | 169.54 | 173.00 | 173.00 | 169.54 | 22965 | -2.00% |
| 25 Sep 2024 | 173.00 | 175.00 | 175.00 | 173.00 | 48774 | -1.14% |
| 24 Sep 2024 | 175.00 | 175.16 | 175.16 | 175.00 | 85308 | 1.82% |
| 23 Sep 2024 | 171.87 | 171.87 | 171.87 | 171.87 | 114852 | 2.00% |
| 20 Sep 2024 | 168.50 | 170.00 | 170.00 | 168.50 | 53738 | -0.50% |
| 19 Sep 2024 | 169.34 | 172.80 | 172.80 | 169.34 | 80886 | -2.00% |
| 18 Sep 2024 | 172.80 | 172.99 | 172.99 | 172.80 | 245369 | 1.85% |
| 17 Sep 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 42116 | 2.00% |
| 16 Sep 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 46249 | 2.00% |
| 13 Sep 2024 | 163.08 | 163.08 | 163.08 | 162.99 | 233060 | 2.00% |
| 12 Sep 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 32666 | 2.00% |
| 11 Sep 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 47694 | 2.00% |
| 10 Sep 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 28065 | 2.00% |
| 09 Sep 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 16469 | 2.00% |
| 06 Sep 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 23671 | 2.00% |
| 05 Sep 2024 | 144.84 | 142.00 | 144.84 | 142.00 | 27361 | 2.00% |
| 04 Sep 2024 | 142.00 | 141.00 | 142.00 | 141.00 | 48398 | -0.87% |
| 03 Sep 2024 | 143.25 | 143.25 | 145.00 | 143.25 | 107355 | -2.00% |
| 02 Sep 2024 | 146.18 | 149.17 | 149.17 | 146.18 | 49839 | -2.00% |
| 30 Aug 2024 | 149.17 | 150.00 | 150.00 | 149.17 | 16603 | -2.00% |
| 29 Aug 2024 | 152.22 | 152.35 | 152.35 | 152.22 | 78294 | -2.00% |
| 28 Aug 2024 | 155.33 | 157.90 | 157.90 | 155.33 | 20221 | -2.00% |
| 27 Aug 2024 | 158.50 | 157.86 | 158.66 | 157.86 | 191170 | 1.90% |
| 26 Aug 2024 | 155.55 | 149.45 | 155.55 | 149.45 | 183163 | 2.00% |
| 23 Aug 2024 | 152.50 | 148.48 | 154.55 | 148.48 | 248724 | 0.65% |
| 22 Aug 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 11302 | -2.00% |
| 21 Aug 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 22769 | -2.00% |
| 20 Aug 2024 | 157.78 | 161.00 | 161.00 | 157.78 | 241774 | -2.00% |
| 19 Aug 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 138101 | 5.00% |
| 16 Aug 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 179624 | 5.00% |
| 14 Aug 2024 | 146.04 | 140.00 | 146.08 | 139.00 | 549236 | 4.97% |
| 13 Aug 2024 | 139.13 | 133.99 | 139.13 | 130.00 | 187516 | 5.00% |
| 12 Aug 2024 | 132.51 | 130.10 | 134.50 | 129.25 | 74587 | 0.23% |
| 09 Aug 2024 | 132.21 | 134.00 | 135.49 | 131.00 | 32026 | -0.68% |
| 08 Aug 2024 | 133.11 | 134.80 | 137.48 | 130.50 | 43086 | -0.18% |
| 07 Aug 2024 | 133.35 | 128.00 | 133.35 | 126.00 | 65600 | 5.00% |
| 06 Aug 2024 | 127.00 | 127.03 | 131.50 | 126.05 | 43998 | -0.81% |
| 05 Aug 2024 | 128.04 | 131.00 | 131.00 | 125.20 | 53071 | -2.78% |
| 02 Aug 2024 | 131.70 | 131.50 | 132.99 | 129.00 | 42684 | 0.46% |
| 01 Aug 2024 | 131.10 | 133.00 | 134.85 | 130.70 | 30370 | -1.29% |
| 31 Jul 2024 | 132.81 | 131.60 | 135.50 | 131.60 | 41067 | -1.04% |
| 30 Jul 2024 | 134.20 | 133.90 | 134.95 | 131.30 | 35024 | 0.22% |
| 29 Jul 2024 | 133.90 | 130.15 | 136.00 | 130.15 | 47688 | -0.81% |
| 26 Jul 2024 | 135.00 | 136.25 | 139.40 | 133.00 | 46665 | -1.28% |
| 25 Jul 2024 | 136.75 | 142.00 | 142.00 | 133.30 | 116533 | -2.41% |
| 24 Jul 2024 | 140.12 | 136.15 | 140.12 | 136.15 | 152818 | 5.00% |
| 23 Jul 2024 | 133.45 | 127.00 | 133.45 | 123.00 | 105302 | 5.00% |
| 22 Jul 2024 | 127.10 | 127.00 | 128.80 | 121.10 | 42370 | 0.95% |
| 19 Jul 2024 | 125.91 | 129.56 | 132.00 | 124.10 | 77662 | -3.31% |
| 18 Jul 2024 | 130.22 | 130.70 | 132.00 | 129.40 | 43348 | -0.37% |
| 16 Jul 2024 | 130.71 | 133.40 | 133.40 | 130.00 | 52679 | -0.38% |
| 15 Jul 2024 | 131.21 | 131.50 | 133.45 | 130.10 | 54515 | -0.22% |
| 12 Jul 2024 | 131.50 | 132.99 | 133.99 | 130.20 | 27748 | -0.58% |
| 11 Jul 2024 | 132.27 | 132.90 | 133.79 | 130.65 | 38125 | 1.21% |
| 10 Jul 2024 | 130.69 | 131.93 | 133.90 | 129.00 | 34727 | -0.94% |
| 09 Jul 2024 | 131.93 | 131.79 | 133.50 | 130.00 | 34221 | 0.11% |
| 08 Jul 2024 | 131.79 | 134.00 | 134.10 | 130.00 | 42950 | -1.67% |
| 05 Jul 2024 | 134.03 | 133.60 | 135.50 | 131.50 | 38365 | 0.13% |
| 04 Jul 2024 | 133.86 | 133.25 | 136.00 | 131.85 | 57834 | 0.48% |
| 03 Jul 2024 | 133.22 | 132.46 | 135.98 | 132.00 | 37933 | -0.54% |
| 02 Jul 2024 | 133.94 | 137.50 | 137.90 | 132.80 | 36076 | -2.18% |
| 01 Jul 2024 | 136.92 | 136.45 | 138.01 | 131.00 | 77839 | 3.43% |
| 28 Jun 2024 | 132.38 | 135.00 | 136.45 | 130.00 | 36612 | -1.79% |
| 27 Jun 2024 | 134.79 | 137.35 | 137.35 | 132.00 | 23256 | -0.69% |
| 26 Jun 2024 | 135.73 | 137.00 | 138.80 | 132.00 | 41742 | 0.72% |
| 25 Jun 2024 | 134.76 | 140.00 | 140.00 | 134.00 | 34575 | -1.76% |
| 24 Jun 2024 | 137.17 | 138.35 | 140.00 | 132.50 | 75041 | 1.06% |
| 21 Jun 2024 | 135.73 | 130.90 | 135.73 | 130.00 | 102318 | 5.00% |
| 20 Jun 2024 | 129.27 | 126.36 | 130.50 | 126.36 | 44135 | 0.80% |
| 19 Jun 2024 | 128.24 | 128.99 | 129.71 | 127.05 | 30271 | -0.43% |
| 18 Jun 2024 | 128.79 | 129.00 | 130.00 | 125.50 | 63323 | 0.22% |
| 14 Jun 2024 | 128.51 | 129.50 | 129.90 | 125.15 | 39200 | -0.36% |
| 13 Jun 2024 | 128.98 | 128.10 | 130.00 | 128.00 | 37427 | 0.36% |
| 12 Jun 2024 | 128.52 | 130.01 | 130.01 | 127.00 | 61230 | -1.15% |
| 11 Jun 2024 | 130.01 | 128.00 | 131.00 | 127.00 | 50826 | 1.25% |
| 10 Jun 2024 | 128.40 | 130.90 | 130.90 | 127.00 | 30729 | -1.53% |
| 07 Jun 2024 | 130.40 | 130.20 | 132.20 | 127.00 | 66637 | 1.01% |
| 06 Jun 2024 | 129.10 | 122.40 | 129.20 | 122.00 | 95606 | 4.87% |
| 05 Jun 2024 | 123.10 | 122.05 | 125.00 | 118.15 | 70640 | -1.01% |
| 04 Jun 2024 | 124.35 | 126.10 | 132.00 | 119.80 | 164047 | -1.39% |
| 03 Jun 2024 | 126.10 | 128.50 | 132.00 | 125.00 | 73095 | -1.87% |
| 31 May 2024 | 128.50 | 130.00 | 133.80 | 127.90 | 41614 | -0.62% |
| 30 May 2024 | 129.30 | 129.90 | 131.25 | 125.15 | 54201 | 0.47% |
| 29 May 2024 | 128.70 | 127.25 | 131.00 | 124.70 | 61079 | 0.82% |
| 28 May 2024 | 127.65 | 127.45 | 130.00 | 125.00 | 39424 | 0.12% |
| 27 May 2024 | 127.50 | 129.00 | 131.00 | 124.10 | 58769 | -1.77% |
| 24 May 2024 | 129.80 | 130.70 | 131.90 | 128.15 | 37968 | -0.69% |
| 23 May 2024 | 130.70 | 130.50 | 133.90 | 129.50 | 43161 | 0.31% |
| 22 May 2024 | 130.30 | 131.15 | 133.50 | 128.50 | 85875 | -0.69% |
| 21 May 2024 | 131.20 | 135.25 | 135.25 | 130.05 | 99542 | -3.60% |
| 18 May 2024 | 136.10 | 133.15 | 136.10 | 132.00 | 78305 | 4.97% |
| 17 May 2024 | 129.65 | 123.05 | 129.65 | 121.20 | 342632 | 4.98% |
| 16 May 2024 | 123.50 | 127.00 | 129.50 | 123.45 | 352276 | -4.96% |
| 15 May 2024 | 129.95 | 129.95 | 135.00 | 129.95 | 345574 | -4.97% |
| 14 May 2024 | 136.75 | 137.80 | 138.00 | 135.25 | 44596 | 1.26% |
| 13 May 2024 | 135.05 | 140.55 | 140.55 | 134.30 | 58434 | -1.92% |
| 10 May 2024 | 137.70 | 139.00 | 139.00 | 134.30 | 88810 | 2.57% |
| 09 May 2024 | 134.25 | 138.30 | 139.55 | 133.75 | 77430 | -2.61% |
| 08 May 2024 | 137.85 | 142.50 | 142.50 | 137.35 | 82140 | -0.07% |
| 07 May 2024 | 137.95 | 137.60 | 141.40 | 136.35 | 130161 | 1.66% |
| 06 May 2024 | 135.70 | 141.00 | 142.65 | 134.05 | 149726 | -2.62% |
| 03 May 2024 | 139.35 | 141.95 | 142.80 | 138.50 | 138732 | -1.17% |
| 02 May 2024 | 141.00 | 141.10 | 143.85 | 140.05 | 82566 | -0.70% |
| 30 Apr 2024 | 142.00 | 146.40 | 146.40 | 141.80 | 117718 | -1.93% |
| 29 Apr 2024 | 144.80 | 148.40 | 148.40 | 144.30 | 86460 | -0.48% |
| 26 Apr 2024 | 145.50 | 147.95 | 149.20 | 145.25 | 121937 | -1.09% |
| 25 Apr 2024 | 147.10 | 148.70 | 149.55 | 146.05 | 114199 | -0.98% |
| 24 Apr 2024 | 148.55 | 151.90 | 151.90 | 147.60 | 122436 | -0.54% |
| 23 Apr 2024 | 149.35 | 151.40 | 152.95 | 148.15 | 80897 | -0.07% |
| 22 Apr 2024 | 149.45 | 148.25 | 153.75 | 148.25 | 65238 | 0.27% |
| 19 Apr 2024 | 149.05 | 149.00 | 150.50 | 147.30 | 82241 | -1.16% |
| 18 Apr 2024 | 150.80 | 153.00 | 154.35 | 149.50 | 84414 | -0.03% |
| 16 Apr 2024 | 150.85 | 151.70 | 153.45 | 150.00 | 91794 | -0.59% |
| 15 Apr 2024 | 151.75 | 155.00 | 158.05 | 151.75 | 196135 | -4.98% |
| 12 Apr 2024 | 159.70 | 160.95 | 162.50 | 159.10 | 59550 | -0.06% |
| 10 Apr 2024 | 159.80 | 160.10 | 165.00 | 157.50 | 120893 | 0.00% |
| 09 Apr 2024 | 159.80 | 164.95 | 168.50 | 159.00 | 135844 | -2.29% |
| 08 Apr 2024 | 163.55 | 168.30 | 169.20 | 162.05 | 68609 | -1.65% |
| 05 Apr 2024 | 166.30 | 163.95 | 168.50 | 162.00 | 127091 | 1.43% |
| 04 Apr 2024 | 163.95 | 166.00 | 166.00 | 160.80 | 92661 | 2.85% |
| 03 Apr 2024 | 159.40 | 161.15 | 163.00 | 158.15 | 90236 | -1.15% |
| 02 Apr 2024 | 161.25 | 162.80 | 165.00 | 155.15 | 153352 | 1.90% |
| 01 Apr 2024 | 158.25 | 152.45 | 158.25 | 152.00 | 105277 | 4.98% |
| 28 Mar 2024 | 150.75 | 149.65 | 154.75 | 148.10 | 200971 | 2.27% |
| 27 Mar 2024 | 147.40 | 151.90 | 153.25 | 147.00 | 151334 | -2.93% |
| 26 Mar 2024 | 151.85 | 154.90 | 154.90 | 146.50 | 180903 | -0.95% |
| 22 Mar 2024 | 153.30 | 157.00 | 157.00 | 151.05 | 90003 | -0.94% |
| 21 Mar 2024 | 154.75 | 153.90 | 156.65 | 149.25 | 217015 | 3.72% |
| 20 Mar 2024 | 149.20 | 152.95 | 153.50 | 149.00 | 42171 | -1.94% |
| 19 Mar 2024 | 152.15 | 153.70 | 158.00 | 149.00 | 96586 | -0.36% |
| 18 Mar 2024 | 152.70 | 148.00 | 154.80 | 147.90 | 78813 | 3.25% |
| 15 Mar 2024 | 147.90 | 156.40 | 156.40 | 146.00 | 71656 | -2.31% |
| 14 Mar 2024 | 151.40 | 138.25 | 151.45 | 137.05 | 197393 | 4.96% |
| 13 Mar 2024 | 144.25 | 145.70 | 151.40 | 144.25 | 124029 | -4.97% |
| 12 Mar 2024 | 151.80 | 159.90 | 159.90 | 148.05 | 165220 | -2.60% |
| 11 Mar 2024 | 155.85 | 161.00 | 161.00 | 155.20 | 90591 | -3.74% |
| 07 Mar 2024 | 161.90 | 161.90 | 161.90 | 155.00 | 91830 | 4.99% |
| 06 Mar 2024 | 154.20 | 158.50 | 160.00 | 153.20 | 126508 | -3.29% |
| 05 Mar 2024 | 159.45 | 160.00 | 163.70 | 156.15 | 109219 | -1.60% |
| 04 Mar 2024 | 162.05 | 167.20 | 167.20 | 160.00 | 69258 | -1.91% |
| 02 Mar 2024 | 165.20 | 164.95 | 167.85 | 162.10 | 20930 | 0.82% |
| 01 Mar 2024 | 163.85 | 163.45 | 168.00 | 163.00 | 82532 | 0.46% |
| 29 Feb 2024 | 163.10 | 162.90 | 165.00 | 160.00 | 79416 | 1.43% |
| 28 Feb 2024 | 160.80 | 169.30 | 171.00 | 160.00 | 173015 | -4.34% |
| 27 Feb 2024 | 168.10 | 175.00 | 175.00 | 166.35 | 132624 | -2.58% |
| 26 Feb 2024 | 172.55 | 165.00 | 172.55 | 162.55 | 196428 | 4.99% |
| 23 Feb 2024 | 164.35 | 170.70 | 171.00 | 162.55 | 174582 | -2.35% |
| 22 Feb 2024 | 168.30 | 172.00 | 172.00 | 165.85 | 109949 | -1.64% |
| 21 Feb 2024 | 171.10 | 171.25 | 174.75 | 167.75 | 133135 | 0.44% |
| 20 Feb 2024 | 170.35 | 178.00 | 179.45 | 169.60 | 302951 | -4.57% |
| 19 Feb 2024 | 178.50 | 185.00 | 186.40 | 177.25 | 158052 | -0.81% |
| 16 Feb 2024 | 179.95 | 179.00 | 185.35 | 177.00 | 407374 | 1.93% |
| 15 Feb 2024 | 176.55 | 170.50 | 176.55 | 170.50 | 298012 | 5.00% |
| 14 Feb 2024 | 168.15 | 160.00 | 168.15 | 156.95 | 114638 | 5.00% |
| 13 Feb 2024 | 160.15 | 162.85 | 170.00 | 157.90 | 228489 | -3.64% |
| 12 Feb 2024 | 166.20 | 174.95 | 174.95 | 165.60 | 245745 | -4.65% |
| 09 Feb 2024 | 174.30 | 183.20 | 184.80 | 173.00 | 286458 | -4.28% |
| 08 Feb 2024 | 182.10 | 182.30 | 187.00 | 180.00 | 155630 | 0.36% |
| 07 Feb 2024 | 181.45 | 179.10 | 187.50 | 175.30 | 371254 | 0.53% |
| 06 Feb 2024 | 180.50 | 185.55 | 189.00 | 179.90 | 428068 | -4.67% |
| 05 Feb 2024 | 189.35 | 198.00 | 198.00 | 182.15 | 729694 | 0.40% |
| 02 Feb 2024 | 188.60 | 192.70 | 195.95 | 187.65 | 255879 | -1.05% |
| 01 Feb 2024 | 190.60 | 192.70 | 195.70 | 187.00 | 413973 | -2.43% |
| 31 Jan 2024 | 195.35 | 188.15 | 197.80 | 188.15 | 649629 | 3.69% |
| 30 Jan 2024 | 188.40 | 196.05 | 198.40 | 187.05 | 583368 | -3.83% |
| 29 Jan 2024 | 195.90 | 209.15 | 209.15 | 192.75 | 1367284 | -1.66% |
| 25 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 201560 | 4.98% |
| 24 Jan 2024 | 189.75 | 180.70 | 189.75 | 175.40 | 354517 | 4.98% |
| 23 Jan 2024 | 180.75 | 205.85 | 206.15 | 180.70 | 1320284 | -9.96% |
| 20 Jan 2024 | 200.75 | 206.70 | 214.95 | 200.00 | 486524 | -1.69% |
| 19 Jan 2024 | 204.20 | 219.90 | 225.00 | 200.30 | 952993 | -5.20% |
| 18 Jan 2024 | 215.40 | 220.00 | 225.00 | 204.80 | 986454 | -1.87% |
| 17 Jan 2024 | 219.50 | 225.00 | 230.00 | 214.70 | 1307603 | -4.67% |
| 16 Jan 2024 | 230.25 | 249.25 | 249.30 | 225.00 | 3475077 | -7.62% |
| 15 Jan 2024 | 249.25 | 238.70 | 255.35 | 225.00 | 5386864 | 7.37% |
| 12 Jan 2024 | 232.15 | 224.00 | 232.15 | 212.05 | 5145539 | 10.00% |
| 11 Jan 2024 | 211.05 | 190.35 | 211.05 | 188.00 | 2966009 | 19.98% |
| 10 Jan 2024 | 175.90 | 165.00 | 175.90 | 162.00 | 5185172 | 19.99% |
| 09 Jan 2024 | 146.60 | 136.15 | 146.60 | 136.00 | 507782 | 4.98% |
| 08 Jan 2024 | 139.65 | 146.75 | 148.00 | 139.45 | 713601 | -4.84% |
| 05 Jan 2024 | 146.75 | 132.85 | 146.75 | 132.85 | 1849714 | 4.97% |
| 04 Jan 2024 | 139.80 | 140.55 | 140.55 | 129.25 | 1044827 | 4.41% |
| 03 Jan 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 99504 | 4.98% |
| 02 Jan 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 96488 | 4.98% |
| 01 Jan 2024 | 121.50 | 116.25 | 121.50 | 115.75 | 763361 | 4.97% |
| 29 Dec 2023 | 115.75 | 115.75 | 115.75 | 115.75 | 150622 | 4.99% |
| 28 Dec 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 272121 | 5.00% |
