SENSEXADD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 87.14 | 86.59 | 87.19 | 86.43 | 4791 | 0.79% |
| 18 Dec 2025 | 86.46 | 86.66 | 86.86 | 86.29 | 1418 | -0.24% |
| 17 Dec 2025 | 86.67 | 86.81 | 86.86 | 86.38 | 868 | -0.15% |
| 16 Dec 2025 | 86.80 | 86.73 | 87.09 | 86.70 | 519 | -0.47% |
| 15 Dec 2025 | 87.21 | 87.19 | 87.30 | 87.00 | 1269 | 0.18% |
| 12 Dec 2025 | 87.05 | 87.00 | 87.46 | 86.88 | 914 | 0.06% |
| 11 Dec 2025 | 87.00 | 86.55 | 87.01 | 86.06 | 790 | 0.52% |
| 10 Dec 2025 | 86.55 | 86.98 | 87.13 | 86.21 | 1492 | -0.07% |
| 09 Dec 2025 | 86.61 | 86.86 | 87.01 | 86.32 | 354 | -0.47% |
| 08 Dec 2025 | 87.02 | 87.77 | 87.77 | 86.79 | 1817 | -1.05% |
| 05 Dec 2025 | 87.94 | 87.05 | 87.95 | 87.05 | 226 | 0.53% |
| 04 Dec 2025 | 87.48 | 87.45 | 87.66 | 87.06 | 785 | 0.24% |
| 03 Dec 2025 | 87.27 | 87.01 | 87.30 | 86.66 | 1231 | 0.00% |
| 02 Dec 2025 | 87.27 | 87.63 | 87.72 | 87.00 | 728 | -0.65% |
| 01 Dec 2025 | 87.84 | 87.80 | 88.20 | 87.45 | 846 | 0.34% |
| 28 Nov 2025 | 87.54 | 87.97 | 88.00 | 87.54 | 11225 | -0.05% |
| 27 Nov 2025 | 87.58 | 87.76 | 87.91 | 87.58 | 1621 | 0.18% |
| 26 Nov 2025 | 87.42 | 86.37 | 87.44 | 86.37 | 5155 | 0.71% |
| 25 Nov 2025 | 86.80 | 86.98 | 87.01 | 86.62 | 1346 | -0.26% |
| 24 Nov 2025 | 87.03 | 87.40 | 87.56 | 86.96 | 1059 | -0.42% |
| 21 Nov 2025 | 87.40 | 87.60 | 87.60 | 87.07 | 362 | -0.05% |
| 20 Nov 2025 | 87.44 | 87.12 | 87.68 | 87.09 | 6534 | 0.30% |
| 19 Nov 2025 | 87.18 | 86.85 | 87.37 | 86.52 | 2865 | 0.88% |
| 18 Nov 2025 | 86.42 | 86.75 | 86.77 | 86.42 | 2377 | -0.39% |
| 17 Nov 2025 | 86.76 | 86.86 | 86.90 | 86.72 | 1937 | 0.27% |
| 14 Nov 2025 | 86.53 | 86.46 | 86.86 | 86.01 | 1790 | 0.28% |
| 13 Nov 2025 | 86.29 | 86.70 | 86.97 | 86.27 | 6269 | -0.25% |
| 12 Nov 2025 | 86.51 | 86.16 | 86.88 | 85.76 | 359935 | 0.90% |
| 11 Nov 2025 | 85.74 | 85.42 | 85.74 | 84.96 | 3305 | 0.19% |
| 10 Nov 2025 | 85.58 | 85.66 | 85.66 | 85.28 | 1329 | 0.35% |
| 07 Nov 2025 | 85.28 | 85.00 | 85.28 | 84.74 | 1453 | 0.00% |
| 06 Nov 2025 | 85.28 | 85.48 | 85.92 | 85.16 | 1181 | -0.21% |
| 04 Nov 2025 | 85.46 | 85.95 | 85.95 | 85.32 | 1209 | -0.62% |
| 03 Nov 2025 | 85.99 | 85.84 | 86.14 | 85.68 | 1582 | -0.10% |
| 31 Oct 2025 | 86.08 | 86.52 | 86.82 | 86.02 | 657 | -0.46% |
| 30 Oct 2025 | 86.48 | 86.88 | 86.90 | 86.28 | 6841 | -0.35% |
| 29 Oct 2025 | 86.78 | 86.56 | 87.09 | 86.56 | 2974 | 0.05% |
| 28 Oct 2025 | 86.74 | 87.00 | 87.00 | 86.03 | 2142 | -0.03% |
| 27 Oct 2025 | 86.77 | 86.32 | 86.93 | 86.32 | 2045 | 0.56% |
| 24 Oct 2025 | 86.29 | 86.77 | 86.77 | 85.74 | 1829 | -0.09% |
| 23 Oct 2025 | 86.37 | 86.60 | 87.29 | 85.90 | 3318 | 0.23% |
| 21 Oct 2025 | 86.17 | 86.07 | 86.68 | 84.83 | 8199 | 0.12% |
| 20 Oct 2025 | 86.07 | 85.90 | 86.59 | 85.29 | 1822 | 0.48% |
| 17 Oct 2025 | 85.66 | 85.46 | 85.90 | 85.27 | 3436 | 0.23% |
| 16 Oct 2025 | 85.46 | 85.00 | 85.50 | 84.61 | 3441 | 1.04% |
| 15 Oct 2025 | 84.58 | 84.07 | 84.59 | 83.99 | 1574 | 0.77% |
| 14 Oct 2025 | 83.93 | 82.70 | 84.34 | 82.70 | 652 | -0.04% |
| 13 Oct 2025 | 83.96 | 84.17 | 84.25 | 83.79 | 1465 | -0.24% |
| 10 Oct 2025 | 84.16 | 83.97 | 84.42 | 83.97 | 1068 | 0.08% |
| 09 Oct 2025 | 84.09 | 84.18 | 84.18 | 83.50 | 259 | 0.38% |
| 08 Oct 2025 | 83.77 | 83.94 | 83.94 | 83.50 | 517 | 0.29% |
| 07 Oct 2025 | 83.53 | 83.50 | 83.99 | 83.50 | 580 | -0.19% |
| 06 Oct 2025 | 83.69 | 82.67 | 83.76 | 82.67 | 4515 | 0.73% |
| 03 Oct 2025 | 83.08 | 82.85 | 83.08 | 82.29 | 462 | 0.18% |
| 01 Oct 2025 | 82.93 | 82.59 | 82.93 | 82.10 | 981 | 0.91% |
| 30 Sep 2025 | 82.18 | 82.05 | 82.66 | 81.90 | 2940 | -0.18% |
| 29 Sep 2025 | 82.33 | 82.60 | 82.66 | 82.19 | 617 | -0.29% |
| 26 Sep 2025 | 82.57 | 82.78 | 82.87 | 82.23 | 2229 | -0.21% |
| 25 Sep 2025 | 82.74 | 83.75 | 83.75 | 82.74 | 6880 | -0.72% |
| 24 Sep 2025 | 83.34 | 84.01 | 84.01 | 83.34 | 4925 | -0.84% |
| 23 Sep 2025 | 84.05 | 84.14 | 84.23 | 83.50 | 14916 | -0.04% |
| 22 Sep 2025 | 84.08 | 84.46 | 84.51 | 83.92 | 6954 | -0.61% |
| 19 Sep 2025 | 84.60 | 84.52 | 84.74 | 84.33 | 1135 | -0.48% |
| 18 Sep 2025 | 85.01 | 84.68 | 85.03 | 84.46 | 11733 | 0.83% |
| 17 Sep 2025 | 84.31 | 84.50 | 84.50 | 84.26 | 3051 | 0.37% |
| 16 Sep 2025 | 84.00 | 83.92 | 84.34 | 83.84 | 881 | 0.54% |
| 15 Sep 2025 | 83.55 | 83.55 | 83.85 | 83.43 | 446 | 0.01% |
| 12 Sep 2025 | 83.54 | 83.73 | 83.87 | 83.08 | 15203 | 0.47% |
| 11 Sep 2025 | 83.15 | 83.10 | 83.42 | 83.03 | 2473 | 0.07% |
| 10 Sep 2025 | 83.09 | 83.44 | 83.50 | 82.86 | 1797 | 0.13% |
| 09 Sep 2025 | 82.98 | 82.80 | 83.08 | 82.63 | 447 | 0.23% |
| 08 Sep 2025 | 82.79 | 82.73 | 83.01 | 82.59 | 651 | 0.57% |
| 05 Sep 2025 | 82.32 | 82.51 | 82.83 | 82.11 | 1103 | -0.22% |
| 04 Sep 2025 | 82.50 | 82.85 | 83.06 | 82.50 | 458 | 0.08% |
| 03 Sep 2025 | 82.43 | 81.98 | 82.43 | 81.83 | 523 | 0.61% |
| 02 Sep 2025 | 81.93 | 82.34 | 82.63 | 81.83 | 3674 | -0.22% |
| 01 Sep 2025 | 82.11 | 82.06 | 82.20 | 81.45 | 684 | 0.58% |
| 29 Aug 2025 | 81.64 | 82.47 | 82.47 | 81.64 | 500 | -0.32% |
| 28 Aug 2025 | 81.90 | 83.11 | 83.11 | 81.83 | 1959 | -0.97% |
| 26 Aug 2025 | 82.70 | 83.11 | 83.11 | 82.66 | 1032 | -0.87% |
| 25 Aug 2025 | 83.43 | 82.87 | 83.70 | 82.87 | 191 | 0.18% |
| 22 Aug 2025 | 83.28 | 83.57 | 83.59 | 83.12 | 583 | -0.36% |
| 21 Aug 2025 | 83.58 | 83.82 | 84.08 | 83.58 | 519 | 0.11% |
| 20 Aug 2025 | 83.49 | 83.66 | 83.92 | 83.24 | 2342 | 0.29% |
| 19 Aug 2025 | 83.25 | 83.05 | 83.50 | 83.00 | 7081 | 0.46% |
| 18 Aug 2025 | 82.87 | 83.54 | 83.54 | 82.81 | 1575 | 0.45% |
| 14 Aug 2025 | 82.50 | 82.10 | 82.70 | 82.10 | 10471 | 0.12% |
| 13 Aug 2025 | 82.40 | 81.90 | 82.45 | 81.90 | 5358 | 0.41% |
| 12 Aug 2025 | 82.06 | 82.28 | 82.74 | 82.01 | 40274 | -0.05% |
| 11 Aug 2025 | 82.10 | 80.20 | 83.13 | 80.20 | 776 | 0.44% |
| 08 Aug 2025 | 81.74 | 82.15 | 82.15 | 81.62 | 2338 | -0.72% |
| 07 Aug 2025 | 82.33 | 82.35 | 82.42 | 81.62 | 12883 | -0.02% |
| 06 Aug 2025 | 82.35 | 82.60 | 82.60 | 82.00 | 2271 | -0.24% |
| 05 Aug 2025 | 82.55 | 83.15 | 83.15 | 82.31 | 1299 | -0.23% |
| 04 Aug 2025 | 82.74 | 82.43 | 82.74 | 82.21 | 76075 | 0.38% |
| 01 Aug 2025 | 82.43 | 82.49 | 82.95 | 82.35 | 636 | -0.23% |
| 31 Jul 2025 | 82.62 | 82.72 | 83.37 | 82.31 | 5620 | -0.52% |
| 30 Jul 2025 | 83.05 | 82.72 | 83.37 | 82.72 | 795 | -0.10% |
| 29 Jul 2025 | 83.13 | 82.68 | 83.14 | 82.31 | 3623 | 0.50% |
| 28 Jul 2025 | 82.72 | 83.79 | 83.79 | 82.53 | 8763 | -0.79% |
| 25 Jul 2025 | 83.38 | 83.85 | 85.20 | 83.20 | 3998 | -0.79% |
| 24 Jul 2025 | 84.04 | 84.35 | 84.58 | 83.64 | 1292 | -0.37% |
| 23 Jul 2025 | 84.35 | 85.21 | 85.21 | 84.02 | 4516 | 0.39% |
| 22 Jul 2025 | 84.02 | 85.60 | 85.60 | 83.69 | 483 | 0.06% |
| 21 Jul 2025 | 83.97 | 83.78 | 83.99 | 83.04 | 3111 | 0.50% |
| 18 Jul 2025 | 83.55 | 84.42 | 84.42 | 83.21 | 1962 | -0.54% |
| 17 Jul 2025 | 84.00 | 84.49 | 84.49 | 83.84 | 2216 | -0.51% |
| 16 Jul 2025 | 84.43 | 84.20 | 84.44 | 83.84 | 1600 | 0.18% |
| 15 Jul 2025 | 84.28 | 84.07 | 84.42 | 83.78 | 2859 | 0.30% |
| 14 Jul 2025 | 84.03 | 84.28 | 84.29 | 83.74 | 3329 | -0.30% |
| 11 Jul 2025 | 84.28 | 84.92 | 84.92 | 84.19 | 1114 | -0.37% |
| 10 Jul 2025 | 84.59 | 86.50 | 86.50 | 84.59 | 6517 | -0.62% |
| 09 Jul 2025 | 85.12 | 84.98 | 85.45 | 84.98 | 383 | 0.16% |
| 08 Jul 2025 | 84.98 | 85.64 | 85.64 | 84.85 | 3545 | -0.28% |
| 07 Jul 2025 | 85.22 | 85.28 | 86.80 | 84.79 | 1709 | -0.07% |
| 04 Jul 2025 | 85.28 | 85.08 | 85.30 | 84.67 | 8370 | 0.52% |
| 03 Jul 2025 | 84.84 | 85.15 | 85.33 | 84.73 | 1385 | -0.36% |
| 02 Jul 2025 | 85.15 | 85.18 | 85.48 | 84.62 | 899 | -0.04% |
| 01 Jul 2025 | 85.18 | 85.35 | 85.35 | 85.04 | 510 | 0.18% |
| 30 Jun 2025 | 85.03 | 85.53 | 85.59 | 84.96 | 1928 | -0.53% |
| 27 Jun 2025 | 85.48 | 84.86 | 85.60 | 84.60 | 2519 | 0.54% |
| 26 Jun 2025 | 85.02 | 84.34 | 85.07 | 84.33 | 2334 | 0.99% |
| 25 Jun 2025 | 84.19 | 83.82 | 84.20 | 83.80 | 4937 | 0.86% |
| 24 Jun 2025 | 83.47 | 83.55 | 84.25 | 83.40 | 3302 | -0.10% |
| 23 Jun 2025 | 83.55 | 83.11 | 83.55 | 82.98 | 377 | -0.01% |
| 20 Jun 2025 | 83.56 | 83.31 | 83.82 | 82.64 | 3324 | 0.82% |
| 19 Jun 2025 | 82.88 | 82.65 | 83.08 | 82.61 | 2005 | 0.11% |
| 18 Jun 2025 | 82.79 | 83.20 | 83.20 | 82.50 | 991 | 0.00% |
| 17 Jun 2025 | 82.79 | 83.01 | 83.11 | 82.71 | 310 | -0.27% |
| 16 Jun 2025 | 83.01 | 83.34 | 83.34 | 82.14 | 683 | 0.58% |
| 13 Jun 2025 | 82.53 | 82.16 | 83.34 | 81.09 | 3338 | -0.83% |
| 12 Jun 2025 | 83.22 | 83.87 | 83.87 | 82.92 | 3512 | -0.76% |
| 11 Jun 2025 | 83.86 | 84.17 | 84.19 | 83.66 | 2949 | -0.05% |
| 10 Jun 2025 | 83.90 | 83.97 | 84.36 | 83.65 | 2084 | -0.08% |
| 09 Jun 2025 | 83.97 | 83.47 | 84.10 | 83.46 | 7552 | 0.73% |
| 06 Jun 2025 | 83.36 | 82.50 | 83.58 | 82.22 | 5762 | 0.53% |
| 05 Jun 2025 | 82.92 | 81.75 | 83.03 | 81.75 | 1137 | 0.47% |
| 04 Jun 2025 | 82.53 | 81.79 | 82.55 | 81.79 | 1110 | 0.40% |
| 03 Jun 2025 | 82.20 | 83.36 | 83.36 | 81.85 | 2425 | -0.90% |
| 02 Jun 2025 | 82.95 | 82.34 | 83.01 | 82.22 | 2197 | -0.07% |
| 30 May 2025 | 83.01 | 82.93 | 83.03 | 82.58 | 528 | 0.08% |
| 29 May 2025 | 82.94 | 83.01 | 83.29 | 82.45 | 1690 | -0.08% |
| 28 May 2025 | 83.01 | 83.06 | 84.50 | 82.50 | 1538 | -0.05% |
| 27 May 2025 | 83.05 | 82.82 | 84.00 | 82.45 | 21699 | -1.51% |
| 26 May 2025 | 84.32 | 83.00 | 85.00 | 82.81 | 2925 | 1.59% |
| 23 May 2025 | 83.00 | 82.62 | 83.12 | 81.91 | 2544 | 0.96% |
| 22 May 2025 | 82.21 | 82.92 | 82.92 | 81.79 | 2647 | -0.86% |
| 21 May 2025 | 82.92 | 82.93 | 83.31 | 82.53 | 1406 | 0.50% |
| 20 May 2025 | 82.51 | 83.59 | 83.60 | 82.15 | 4530 | -1.03% |
| 19 May 2025 | 83.37 | 81.83 | 83.86 | 81.83 | 2119 | 0.12% |
| 16 May 2025 | 83.27 | 83.64 | 83.73 | 83.25 | 437 | -0.29% |
| 15 May 2025 | 83.51 | 82.04 | 83.74 | 81.75 | 4173 | 1.13% |
| 14 May 2025 | 82.58 | 82.38 | 82.92 | 82.09 | 1699 | 0.67% |
| 13 May 2025 | 82.03 | 83.11 | 83.36 | 81.90 | 17157 | -1.71% |
| 12 May 2025 | 83.46 | 81.95 | 83.53 | 81.94 | 2681 | 3.86% |
| 09 May 2025 | 80.36 | 79.69 | 81.64 | 79.69 | 3453 | -1.18% |
| 08 May 2025 | 81.32 | 82.04 | 82.04 | 81.32 | 1243 | -0.39% |
| 07 May 2025 | 81.64 | 81.37 | 81.81 | 81.16 | 3254 | 0.09% |
| 06 May 2025 | 81.57 | 85.81 | 85.81 | 81.40 | 1239 | -0.18% |
| 05 May 2025 | 81.72 | 81.56 | 82.25 | 81.56 | 1098 | 0.26% |
| 02 May 2025 | 81.51 | 81.87 | 82.25 | 81.40 | 1184 | 0.36% |
| 30 Apr 2025 | 81.22 | 81.36 | 81.67 | 81.16 | 3439 | 0.10% |
| 29 Apr 2025 | 81.14 | 81.53 | 81.69 | 81.12 | 5260 | -0.12% |
| 28 Apr 2025 | 81.24 | 81.12 | 81.26 | 80.24 | 2980 | 1.83% |
| 25 Apr 2025 | 79.78 | 80.51 | 80.51 | 79.50 | 3090 | -1.18% |
| 24 Apr 2025 | 80.73 | 81.14 | 81.27 | 80.71 | 358 | -0.26% |
| 23 Apr 2025 | 80.94 | 80.82 | 81.32 | 80.43 | 962 | 0.60% |
| 22 Apr 2025 | 80.46 | 80.23 | 80.89 | 80.23 | 1658 | 0.29% |
| 21 Apr 2025 | 80.23 | 78.20 | 80.60 | 78.20 | 1636 | 0.61% |
| 17 Apr 2025 | 79.74 | 78.17 | 79.75 | 77.81 | 3343 | 2.44% |
| 16 Apr 2025 | 77.84 | 77.49 | 78.18 | 77.43 | 1274 | 0.23% |
| 15 Apr 2025 | 77.66 | 76.08 | 77.98 | 76.08 | 2406 | 2.08% |
| 11 Apr 2025 | 76.08 | 75.04 | 76.50 | 75.03 | 12666 | 1.47% |
| 09 Apr 2025 | 74.98 | 74.66 | 75.76 | 74.65 | 11771 | -0.57% |
| 08 Apr 2025 | 75.41 | 74.72 | 75.88 | 74.32 | 4646 | 1.40% |
| 07 Apr 2025 | 74.37 | 75.90 | 75.90 | 72.00 | 8196 | -2.63% |
| 04 Apr 2025 | 76.38 | 78.65 | 78.65 | 76.31 | 2532 | -1.14% |
| 03 Apr 2025 | 77.26 | 77.43 | 77.43 | 77.25 | 381 | -0.36% |
| 02 Apr 2025 | 77.54 | 77.55 | 77.74 | 77.25 | 353 | 0.44% |
| 01 Apr 2025 | 77.20 | 78.00 | 79.75 | 77.01 | 2864 | -1.91% |
| 28 Mar 2025 | 78.70 | 78.09 | 79.04 | 78.09 | 649 | 0.28% |
| 27 Mar 2025 | 78.48 | 78.13 | 79.11 | 78.13 | 608 | -0.09% |
| 26 Mar 2025 | 78.55 | 78.89 | 79.30 | 78.48 | 637 | -0.43% |
| 25 Mar 2025 | 78.89 | 79.10 | 79.93 | 78.86 | 1138 | -0.15% |
| 24 Mar 2025 | 79.01 | 78.01 | 79.23 | 78.01 | 6889 | 1.19% |
| 21 Mar 2025 | 78.08 | 77.76 | 78.23 | 76.95 | 943 | 0.41% |
| 20 Mar 2025 | 77.76 | 77.30 | 77.78 | 77.30 | 127 | 1.45% |
| 19 Mar 2025 | 76.65 | 76.14 | 76.65 | 76.14 | 1543 | 0.67% |
| 18 Mar 2025 | 76.14 | 75.72 | 76.21 | 75.72 | 563 | 1.10% |
| 17 Mar 2025 | 75.31 | 75.05 | 75.53 | 74.91 | 2085 | 0.35% |
| 13 Mar 2025 | 75.05 | 75.44 | 75.52 | 74.99 | 1493 | 0.04% |
| 12 Mar 2025 | 75.02 | 76.80 | 76.80 | 74.74 | 1788 | -0.36% |
| 11 Mar 2025 | 75.29 | 76.50 | 76.50 | 75.00 | 318 | 0.29% |
| 10 Mar 2025 | 75.07 | 75.40 | 75.90 | 74.97 | 1774 | -0.56% |
| 07 Mar 2025 | 75.49 | 75.00 | 75.70 | 75.00 | 2515 | 0.40% |
| 06 Mar 2025 | 75.19 | 74.63 | 75.25 | 74.58 | 1129 | 0.52% |
| 05 Mar 2025 | 74.80 | 74.69 | 74.80 | 74.54 | 459 | 0.96% |
| 04 Mar 2025 | 74.09 | 74.47 | 74.47 | 73.50 | 557 | -0.51% |
| 03 Mar 2025 | 74.47 | 74.69 | 74.69 | 73.64 | 1312 | -0.29% |
| 28 Feb 2025 | 74.69 | 75.48 | 76.72 | 74.01 | 2998 | -1.05% |
| 27 Feb 2025 | 75.48 | 75.81 | 75.86 | 75.48 | 652 | -0.30% |
| 25 Feb 2025 | 75.71 | 76.02 | 76.11 | 75.52 | 92 | 0.20% |
| 24 Feb 2025 | 75.56 | 76.22 | 76.25 | 75.41 | 3135 | -1.23% |
| 21 Feb 2025 | 76.50 | 77.08 | 77.08 | 76.13 | 424 | -0.53% |
| 20 Feb 2025 | 76.91 | 77.04 | 77.04 | 76.73 | 650 | 0.16% |
| 19 Feb 2025 | 76.79 | 77.09 | 77.47 | 76.60 | 1171 | -0.39% |
| 18 Feb 2025 | 77.09 | 77.42 | 77.42 | 76.56 | 451 | -0.16% |
| 17 Feb 2025 | 77.21 | 78.99 | 78.99 | 76.45 | 5475 | -2.25% |
| 14 Feb 2025 | 78.99 | 76.90 | 78.99 | 76.50 | 463 | 2.40% |
| 13 Feb 2025 | 77.14 | 77.75 | 77.87 | 76.97 | 1507 | 0.16% |
| 12 Feb 2025 | 77.02 | 77.00 | 77.46 | 76.30 | 2575 | -0.08% |
| 11 Feb 2025 | 77.08 | 78.47 | 78.47 | 76.89 | 2610 | -1.77% |
| 10 Feb 2025 | 78.47 | 78.76 | 78.76 | 78.00 | 1568 | -0.37% |
| 07 Feb 2025 | 78.76 | 80.00 | 80.29 | 78.29 | 1724 | -0.56% |
| 06 Feb 2025 | 79.20 | 79.03 | 79.23 | 79.01 | 111 | 0.22% |
| 05 Feb 2025 | 79.03 | 79.85 | 79.95 | 79.03 | 483 | -0.23% |
| 04 Feb 2025 | 79.21 | 78.60 | 80.00 | 78.60 | 1445 | -0.99% |
| 03 Feb 2025 | 80.00 | 76.93 | 80.00 | 76.93 | 447 | 1.39% |
| 01 Feb 2025 | 78.90 | 78.99 | 80.00 | 77.92 | 3670 | 1.08% |
| 31 Jan 2025 | 78.06 | 77.75 | 78.76 | 77.57 | 3154 | 0.40% |
| 30 Jan 2025 | 77.75 | 78.12 | 78.12 | 77.01 | 436 | 1.03% |
| 29 Jan 2025 | 76.96 | 77.97 | 77.97 | 76.00 | 369 | -0.01% |
| 28 Jan 2025 | 76.97 | 76.35 | 77.79 | 76.35 | 756 | 0.81% |
| 27 Jan 2025 | 76.35 | 77.31 | 77.91 | 76.01 | 1871 | -1.18% |
| 24 Jan 2025 | 77.26 | 77.64 | 77.64 | 77.05 | 431 | -0.49% |
| 23 Jan 2025 | 77.64 | 77.40 | 77.95 | 77.16 | 327 | 0.32% |
| 22 Jan 2025 | 77.39 | 76.97 | 77.59 | 76.68 | 1270 | 0.56% |
| 21 Jan 2025 | 76.96 | 78.31 | 78.31 | 76.90 | 1699 | -1.71% |
| 20 Jan 2025 | 78.30 | 77.73 | 78.42 | 77.73 | 466 | 0.73% |
| 17 Jan 2025 | 77.73 | 78.00 | 78.18 | 76.58 | 1441 | -0.58% |
| 16 Jan 2025 | 78.18 | 77.83 | 78.43 | 77.70 | 1636 | 0.48% |
| 15 Jan 2025 | 77.81 | 78.04 | 78.09 | 77.52 | 410 | 0.61% |
| 14 Jan 2025 | 77.34 | 77.23 | 78.12 | 77.13 | 1153 | -0.08% |
| 13 Jan 2025 | 77.40 | 78.00 | 79.70 | 76.83 | 3221 | -0.44% |
| 10 Jan 2025 | 77.74 | 76.35 | 79.07 | 76.35 | 3349 | -1.26% |
| 09 Jan 2025 | 78.73 | 79.30 | 79.34 | 78.47 | 361 | -0.71% |
| 08 Jan 2025 | 79.29 | 78.89 | 80.97 | 78.29 | 1040 | 0.11% |
| 07 Jan 2025 | 79.20 | 79.65 | 80.90 | 78.83 | 1701 | -0.65% |
| 06 Jan 2025 | 79.72 | 81.87 | 81.87 | 78.01 | 2332 | -0.70% |
| 03 Jan 2025 | 80.28 | 83.10 | 83.10 | 80.27 | 980 | -0.47% |
| 02 Jan 2025 | 80.66 | 80.00 | 80.85 | 79.70 | 1632 | 1.31% |
| 01 Jan 2025 | 79.62 | 79.02 | 79.87 | 79.02 | 3878 | 0.77% |
| 31 Dec 2024 | 79.01 | 79.02 | 79.37 | 78.41 | 1515 | -0.28% |
| 30 Dec 2024 | 79.23 | 81.70 | 81.70 | 79.01 | 1442 | -0.66% |
| 27 Dec 2024 | 79.76 | 80.50 | 80.50 | 79.45 | 911 | -0.91% |
| 26 Dec 2024 | 80.49 | 79.57 | 81.00 | 79.27 | 592 | 1.16% |
| 24 Dec 2024 | 79.57 | 79.67 | 80.07 | 79.18 | 1753 | -0.11% |
| 23 Dec 2024 | 79.66 | 79.75 | 79.97 | 79.05 | 1977 | -0.76% |
| 20 Dec 2024 | 80.27 | 82.30 | 82.50 | 79.75 | 1589 | -0.06% |
| 19 Dec 2024 | 80.32 | 80.55 | 80.61 | 80.16 | 638 | -1.29% |
| 18 Dec 2024 | 81.37 | 81.87 | 82.05 | 81.11 | 678 | -0.62% |
| 17 Dec 2024 | 81.88 | 82.28 | 82.79 | 81.85 | 783 | -1.21% |
| 16 Dec 2024 | 82.88 | 83.35 | 83.37 | 82.56 | 1412 | -0.56% |
| 13 Dec 2024 | 83.35 | 82.09 | 83.35 | 81.34 | 1605 | 1.55% |
| 12 Dec 2024 | 82.08 | 83.00 | 84.57 | 82.06 | 1464 | -0.69% |
| 11 Dec 2024 | 82.65 | 82.28 | 82.84 | 82.28 | 775 | 0.45% |
| 10 Dec 2024 | 82.28 | 82.27 | 82.99 | 82.02 | 304 | 0.01% |
| 09 Dec 2024 | 82.27 | 82.87 | 82.87 | 82.24 | 1747 | -0.72% |
| 06 Dec 2024 | 82.87 | 82.71 | 83.18 | 82.42 | 1335 | 0.19% |
| 05 Dec 2024 | 82.71 | 81.86 | 83.10 | 81.83 | 2334 | 1.04% |
| 04 Dec 2024 | 81.86 | 81.95 | 82.47 | 81.65 | 1323 | -0.11% |
| 03 Dec 2024 | 81.95 | 83.10 | 83.10 | 79.73 | 1836 | 1.06% |
| 02 Dec 2024 | 81.09 | 80.97 | 81.43 | 80.34 | 1307 | 0.15% |
| 29 Nov 2024 | 80.97 | 81.76 | 81.76 | 80.10 | 2199 | 1.52% |
| 28 Nov 2024 | 79.76 | 81.00 | 83.00 | 79.10 | 6671 | -1.99% |
| 27 Nov 2024 | 81.38 | 80.84 | 83.20 | 80.73 | 1529 | 0.62% |
| 26 Nov 2024 | 80.88 | 81.29 | 81.39 | 80.65 | 1526 | -0.01% |
| 25 Nov 2024 | 80.89 | 81.15 | 81.49 | 80.47 | 2165 | 0.80% |
| 22 Nov 2024 | 80.25 | 79.05 | 80.25 | 78.66 | 681 | 2.62% |
| 21 Nov 2024 | 78.20 | 80.68 | 80.68 | 77.24 | 925 | -0.65% |
| 19 Nov 2024 | 78.71 | 76.83 | 79.58 | 76.83 | 3047 | 0.32% |
| 18 Nov 2024 | 78.46 | 80.24 | 80.24 | 77.89 | 2056 | -0.27% |
| 14 Nov 2024 | 78.67 | 80.77 | 80.77 | 78.50 | 1032 | -0.10% |
| 13 Nov 2024 | 78.75 | 80.30 | 80.30 | 78.40 | 2512 | -1.29% |
| 12 Nov 2024 | 79.78 | 80.27 | 80.87 | 79.78 | 1347 | -0.61% |
| 11 Nov 2024 | 80.27 | 80.50 | 81.10 | 80.26 | 1067 | -0.35% |
| 08 Nov 2024 | 80.55 | 80.73 | 80.77 | 79.77 | 741 | -0.22% |
| 07 Nov 2024 | 80.73 | 81.38 | 82.50 | 80.00 | 4807 | -1.91% |
| 06 Nov 2024 | 82.30 | 79.56 | 83.50 | 79.56 | 1386 | 0.87% |
| 05 Nov 2024 | 81.59 | 79.84 | 82.00 | 79.30 | 767 | 1.92% |
| 04 Nov 2024 | 80.05 | 81.09 | 82.09 | 79.41 | 1854 | -1.28% |
| 01 Nov 2024 | 81.09 | 82.13 | 82.13 | 80.43 | 1160 | 0.71% |
| 31 Oct 2024 | 80.52 | 80.78 | 80.93 | 80.25 | 1731 | -2.19% |
| 30 Oct 2024 | 82.32 | 81.38 | 83.00 | 80.74 | 1576 | 1.16% |
| 29 Oct 2024 | 81.38 | 80.21 | 81.53 | 80.20 | 985 | 0.71% |
| 28 Oct 2024 | 80.81 | 78.85 | 81.67 | 78.85 | 1922 | 0.47% |
| 25 Oct 2024 | 80.43 | 81.05 | 81.05 | 80.00 | 2474 | -0.76% |
| 24 Oct 2024 | 81.05 | 81.00 | 81.21 | 81.00 | 356 | 0.06% |
| 23 Oct 2024 | 81.00 | 81.00 | 82.03 | 80.33 | 5902 | 0.09% |
| 22 Oct 2024 | 80.93 | 81.98 | 82.11 | 80.90 | 7664 | -1.60% |
| 21 Oct 2024 | 82.25 | 83.00 | 83.00 | 81.74 | 1864 | -0.10% |
| 18 Oct 2024 | 82.33 | 82.28 | 82.39 | 81.45 | 573 | 0.06% |
| 17 Oct 2024 | 82.28 | 82.00 | 82.42 | 81.63 | 3130 | -0.56% |
| 16 Oct 2024 | 82.74 | 83.00 | 83.00 | 82.36 | 871 | 0.01% |
| 15 Oct 2024 | 82.73 | 83.01 | 83.03 | 82.46 | 2370 | -0.07% |
| 14 Oct 2024 | 82.79 | 83.97 | 83.97 | 82.60 | 6467 | -0.76% |
| 11 Oct 2024 | 83.42 | 80.94 | 95.00 | 80.94 | 2920 | 1.00% |
| 10 Oct 2024 | 82.59 | 85.00 | 85.00 | 82.29 | 3121 | 0.10% |
| 09 Oct 2024 | 82.51 | 83.00 | 83.32 | 82.33 | 2533 | -0.37% |
| 08 Oct 2024 | 82.82 | 84.26 | 84.26 | 81.27 | 1915 | 0.51% |
| 07 Oct 2024 | 82.40 | 83.74 | 84.44 | 81.96 | 2602 | -0.58% |
| 04 Oct 2024 | 82.88 | 84.05 | 85.70 | 82.30 | 5027 | -1.39% |
| 03 Oct 2024 | 84.05 | 84.68 | 85.34 | 83.80 | 4546 | -1.35% |
| 01 Oct 2024 | 85.20 | 87.14 | 87.14 | 84.60 | 2452 | -0.27% |
| 30 Sep 2024 | 85.43 | 86.30 | 86.30 | 85.00 | 6431 | -1.04% |
| 27 Sep 2024 | 86.33 | 87.10 | 87.35 | 86.11 | 2471 | 0.19% |
| 26 Sep 2024 | 86.17 | 86.00 | 87.10 | 84.63 | 10858 | 0.27% |
| 25 Sep 2024 | 85.94 | 86.02 | 86.15 | 85.50 | 981 | -0.06% |
| 24 Sep 2024 | 85.99 | 86.06 | 86.26 | 85.71 | 1982 | -0.14% |
| 23 Sep 2024 | 86.11 | 88.42 | 88.42 | 83.29 | 4624 | 1.32% |
| 20 Sep 2024 | 84.99 | 84.95 | 85.25 | 84.36 | 1641 | 0.93% |
| 19 Sep 2024 | 84.21 | 86.25 | 86.25 | 83.64 | 3474 | -0.91% |
| 18 Sep 2024 | 84.98 | 84.30 | 86.00 | 82.23 | 2916 | 1.00% |
| 17 Sep 2024 | 84.14 | 84.25 | 85.00 | 83.55 | 1743 | 0.07% |
| 16 Sep 2024 | 84.08 | 83.00 | 84.78 | 83.00 | 1567 | 0.33% |
| 13 Sep 2024 | 83.80 | 86.05 | 86.05 | 83.46 | 2503 | 0.30% |
| 12 Sep 2024 | 83.55 | 82.66 | 84.00 | 82.66 | 556 | 1.30% |
| 11 Sep 2024 | 82.48 | 84.70 | 84.70 | 82.29 | 732 | -0.28% |
| 10 Sep 2024 | 82.71 | 80.96 | 83.31 | 80.96 | 1287 | 0.12% |
| 09 Sep 2024 | 82.61 | 82.80 | 82.80 | 81.19 | 2295 | 0.40% |
| 06 Sep 2024 | 82.28 | 82.73 | 83.93 | 82.00 | 1718 | -1.13% |
| 05 Sep 2024 | 83.22 | 83.31 | 83.56 | 82.85 | 2606 | -0.11% |
| 04 Sep 2024 | 83.31 | 83.77 | 83.77 | 82.75 | 889 | -0.55% |
| 03 Sep 2024 | 83.77 | 83.54 | 83.80 | 83.18 | 2578 | 0.28% |
| 02 Sep 2024 | 83.54 | 84.00 | 84.00 | 83.25 | 1556 | -0.80% |
| 30 Aug 2024 | 84.21 | 84.00 | 85.00 | 83.01 | 4896 | 1.83% |
| 29 Aug 2024 | 82.70 | 82.72 | 83.10 | 82.64 | 573 | 0.16% |
| 28 Aug 2024 | 82.57 | 82.50 | 82.99 | 82.43 | 1123 | 0.27% |
| 27 Aug 2024 | 82.35 | 82.80 | 82.80 | 82.34 | 338 | -0.57% |
| 26 Aug 2024 | 82.82 | 82.01 | 82.93 | 81.97 | 3773 | 1.20% |
| 23 Aug 2024 | 81.84 | 81.60 | 82.20 | 81.60 | 1046 | -0.30% |
| 22 Aug 2024 | 82.09 | 82.05 | 82.27 | 81.71 | 1386 | 0.09% |
| 21 Aug 2024 | 82.02 | 81.44 | 82.10 | 81.39 | 1089 | 0.38% |
| 20 Aug 2024 | 81.71 | 81.43 | 82.61 | 81.40 | 5502 | 0.68% |
| 19 Aug 2024 | 81.16 | 81.33 | 81.77 | 81.04 | 1708 | 0.00% |
| 16 Aug 2024 | 81.16 | 81.42 | 81.47 | 79.51 | 3451 | 1.27% |
| 14 Aug 2024 | 80.14 | 79.93 | 80.24 | 79.74 | 1780 | 0.26% |
| 13 Aug 2024 | 79.93 | 80.70 | 80.73 | 79.58 | 2119 | -0.76% |
| 12 Aug 2024 | 80.54 | 80.00 | 81.12 | 79.50 | 6887 | 0.09% |
| 09 Aug 2024 | 80.47 | 80.64 | 82.00 | 79.60 | 2759 | 0.73% |
| 08 Aug 2024 | 79.89 | 80.54 | 80.68 | 79.61 | 2759 | -0.81% |
| 07 Aug 2024 | 80.54 | 80.49 | 80.71 | 80.00 | 12976 | -2.29% |
| 06 Aug 2024 | 82.43 | 80.18 | 87.34 | 79.40 | 5056 | 3.26% |
| 05 Aug 2024 | 79.83 | 82.00 | 82.00 | 79.50 | 8223 | -2.88% |
| 02 Aug 2024 | 82.20 | 82.28 | 83.26 | 81.53 | 2975 | -0.84% |
| 01 Aug 2024 | 82.90 | 82.62 | 82.93 | 82.31 | 570 | 0.78% |
| 31 Jul 2024 | 82.26 | 82.17 | 82.40 | 81.90 | 1942 | 0.29% |
| 30 Jul 2024 | 82.02 | 82.39 | 82.40 | 81.93 | 395 | -0.07% |
| 29 Jul 2024 | 82.08 | 82.85 | 85.70 | 81.60 | 3386 | -0.10% |
| 26 Jul 2024 | 82.16 | 81.08 | 82.30 | 81.08 | 817 | 1.54% |
| 25 Jul 2024 | 80.91 | 80.59 | 81.00 | 80.50 | 1028 | -0.23% |
| 24 Jul 2024 | 81.10 | 81.16 | 81.35 | 80.73 | 1161 | 0.06% |
| 23 Jul 2024 | 81.05 | 82.00 | 82.55 | 80.20 | 2250 | -0.12% |
| 22 Jul 2024 | 81.15 | 81.45 | 82.00 | 81.10 | 332 | -0.37% |
| 19 Jul 2024 | 81.45 | 81.87 | 82.27 | 81.18 | 1958 | -0.51% |
| 18 Jul 2024 | 81.87 | 81.77 | 82.00 | 80.95 | 1996 | 0.12% |
| 16 Jul 2024 | 81.77 | 81.58 | 81.95 | 81.22 | 1561 | 0.25% |
| 15 Jul 2024 | 81.57 | 81.21 | 81.71 | 81.20 | 983 | 0.44% |
| 12 Jul 2024 | 81.21 | 81.10 | 81.72 | 80.45 | 1871 | 0.99% |
| 11 Jul 2024 | 80.41 | 80.82 | 81.00 | 80.18 | 697 | -0.51% |
| 10 Jul 2024 | 80.82 | 81.11 | 81.11 | 80.31 | 981 | -0.41% |
| 09 Jul 2024 | 81.15 | 80.69 | 81.23 | 80.66 | 1652 | 0.57% |
| 08 Jul 2024 | 80.69 | 82.00 | 82.00 | 80.10 | 2472 | -0.10% |
| 05 Jul 2024 | 80.77 | 81.75 | 83.00 | 80.18 | 2729 | 0.30% |
| 04 Jul 2024 | 80.53 | 80.79 | 81.21 | 80.52 | 6080 | -0.14% |
| 03 Jul 2024 | 80.64 | 80.44 | 80.90 | 80.43 | 3264 | 1.13% |
| 02 Jul 2024 | 79.74 | 80.06 | 80.40 | 79.10 | 770 | -0.41% |
| 01 Jul 2024 | 80.07 | 79.95 | 80.37 | 79.35 | 2770 | 0.20% |
| 28 Jun 2024 | 79.91 | 78.18 | 80.18 | 78.18 | 1979 | 0.16% |
| 27 Jun 2024 | 79.78 | 79.22 | 80.00 | 79.05 | 6683 | 0.72% |
| 26 Jun 2024 | 79.21 | 78.53 | 79.46 | 78.48 | 5965 | 0.80% |
| 25 Jun 2024 | 78.58 | 78.04 | 78.83 | 77.95 | 3489 | 1.51% |
| 24 Jun 2024 | 77.41 | 77.80 | 78.05 | 75.83 | 26118 | -0.53% |
| 21 Jun 2024 | 77.82 | 78.15 | 78.35 | 77.20 | 2048 | -0.42% |
| 20 Jun 2024 | 78.15 | 78.83 | 78.83 | 77.53 | 1055 | 0.21% |
| 19 Jun 2024 | 77.99 | 77.89 | 78.25 | 77.50 | 6113 | 0.39% |
| 18 Jun 2024 | 77.69 | 77.62 | 78.00 | 77.61 | 10616 | 0.45% |
| 14 Jun 2024 | 77.34 | 77.78 | 77.79 | 77.00 | 2999 | 0.13% |
| 13 Jun 2024 | 77.24 | 77.58 | 77.69 | 77.18 | 4836 | 1.55% |
| 12 Jun 2024 | 76.06 | 78.70 | 78.70 | 75.63 | 9715 | -1.36% |
| 11 Jun 2024 | 77.11 | 76.79 | 77.25 | 76.76 | 1193 | 0.10% |
| 10 Jun 2024 | 77.03 | 76.53 | 77.50 | 76.21 | 15274 | 1.08% |
| 07 Jun 2024 | 76.21 | 77.41 | 77.41 | 75.50 | 10928 | 0.43% |
| 06 Jun 2024 | 75.88 | 75.04 | 77.49 | 74.99 | 63808 | -5.65% |
| 05 Jun 2024 | 80.42 | 73.72 | 83.00 | 72.47 | 4583 | 9.09% |
| 04 Jun 2024 | 73.72 | 75.91 | 80.00 | 71.15 | 18373 | -4.12% |
| 03 Jun 2024 | 76.89 | 76.31 | 78.54 | 75.64 | 4757 | 2.78% |
| 31 May 2024 | 74.81 | 75.00 | 75.38 | 74.26 | 1377 | 0.43% |
| 30 May 2024 | 74.49 | 74.85 | 74.90 | 74.15 | 1717 | -0.81% |
| 29 May 2024 | 75.10 | 76.25 | 76.25 | 75.00 | 2005 | -0.84% |
| 28 May 2024 | 75.74 | 75.78 | 76.09 | 75.52 | 939 | 0.04% |
| 27 May 2024 | 75.71 | 75.87 | 76.24 | 74.60 | 1453 | 0.08% |
| 24 May 2024 | 75.65 | 75.09 | 76.20 | 75.08 | 3762 | 0.77% |
| 23 May 2024 | 75.07 | 74.48 | 75.70 | 74.43 | 3926 | 0.79% |
| 22 May 2024 | 74.48 | 76.32 | 76.32 | 74.17 | 1031 | 0.20% |
| 21 May 2024 | 74.33 | 73.21 | 74.81 | 73.21 | 1758 | -0.50% |
| 18 May 2024 | 74.70 | 75.81 | 75.81 | 74.06 | 844 | 0.51% |
| 17 May 2024 | 74.32 | 74.67 | 74.67 | 73.69 | 1760 | 0.85% |
| 16 May 2024 | 73.69 | 73.54 | 74.60 | 72.20 | 3079 | 0.00% |
| 15 May 2024 | 73.69 | 73.17 | 74.38 | 72.80 | 1994 | 0.07% |
| 14 May 2024 | 73.64 | 73.18 | 73.71 | 73.18 | 767 | 0.78% |
| 13 May 2024 | 73.07 | 74.77 | 74.79 | 72.41 | 884 | -0.31% |
| 10 May 2024 | 73.30 | 73.80 | 75.00 | 72.72 | 19522 | -3.08% |
| 09 May 2024 | 75.63 | 73.91 | 76.23 | 73.00 | 1914 | 1.94% |
| 08 May 2024 | 74.19 | 73.84 | 75.63 | 73.32 | 1114 | 0.64% |
| 07 May 2024 | 73.72 | 72.79 | 74.39 | 72.79 | 522 | -0.75% |
| 06 May 2024 | 74.28 | 72.78 | 74.70 | 72.78 | 1534 | 0.41% |
| 03 May 2024 | 73.98 | 75.08 | 75.47 | 73.66 | 12871 | -1.35% |
| 02 May 2024 | 74.99 | 70.00 | 75.95 | 70.00 | 913 | 0.75% |
| 30 Apr 2024 | 74.43 | 74.88 | 75.25 | 74.07 | 1142 | -0.60% |
| 29 Apr 2024 | 74.88 | 74.11 | 75.07 | 73.30 | 974 | 1.04% |
| 26 Apr 2024 | 74.11 | 74.20 | 75.64 | 74.01 | 1646 | -0.75% |
| 25 Apr 2024 | 74.67 | 76.00 | 76.00 | 74.00 | 926 | -0.56% |
| 24 Apr 2024 | 75.09 | 74.25 | 75.40 | 74.25 | 1549 | 1.13% |
| 23 Apr 2024 | 74.25 | 74.43 | 74.43 | 74.25 | 223 | -0.35% |
| 22 Apr 2024 | 74.51 | 72.78 | 74.81 | 72.78 | 1425 | 1.35% |
| 19 Apr 2024 | 73.52 | 72.00 | 73.55 | 71.91 | 440 | 0.82% |
| 18 Apr 2024 | 72.92 | 72.03 | 74.54 | 72.03 | 582 | -0.69% |
| 16 Apr 2024 | 73.43 | 73.79 | 73.79 | 72.89 | 1715 | -0.49% |
| 15 Apr 2024 | 73.79 | 75.60 | 75.60 | 72.50 | 1009 | -1.39% |
| 12 Apr 2024 | 74.83 | 73.59 | 75.42 | 73.59 | 1196 | -0.35% |
| 10 Apr 2024 | 75.09 | 75.08 | 75.38 | 74.91 | 352 | 0.01% |
| 09 Apr 2024 | 75.08 | 74.95 | 75.48 | 74.72 | 1093 | 0.19% |
| 08 Apr 2024 | 74.94 | 76.20 | 76.20 | 74.66 | 2255 | 0.36% |
| 05 Apr 2024 | 74.67 | 74.14 | 74.70 | 74.14 | 2024 | 0.35% |
| 04 Apr 2024 | 74.41 | 75.44 | 75.44 | 73.65 | 942 | 0.61% |
| 03 Apr 2024 | 73.96 | 73.03 | 74.42 | 73.03 | 2661 | -0.15% |
| 02 Apr 2024 | 74.07 | 72.95 | 74.47 | 72.95 | 4057 | 1.54% |
| 01 Apr 2024 | 72.95 | 73.52 | 75.52 | 72.53 | 2815 | -0.78% |
| 28 Mar 2024 | 73.52 | 73.64 | 74.62 | 73.50 | 5000 | 0.93% |
| 27 Mar 2024 | 72.84 | 72.55 | 73.73 | 72.55 | 42 | 0.40% |
| 26 Mar 2024 | 72.55 | 76.21 | 76.21 | 72.52 | 269 | -0.51% |
| 22 Mar 2024 | 72.92 | 71.42 | 73.63 | 71.42 | 2898 | 0.05% |
| 21 Mar 2024 | 72.88 | 75.68 | 75.68 | 72.63 | 88 | 0.65% |
| 20 Mar 2024 | 72.41 | 72.26 | 72.61 | 72.11 | 214 | 0.21% |
| 19 Mar 2024 | 72.26 | 72.78 | 72.85 | 72.03 | 1278 | -0.51% |
| 18 Mar 2024 | 72.63 | 73.08 | 73.37 | 71.93 | 273 | -0.64% |
| 15 Mar 2024 | 73.10 | 74.00 | 74.60 | 72.59 | 587 | -0.45% |
| 14 Mar 2024 | 73.43 | 73.04 | 73.71 | 72.74 | 1578 | 0.44% |
| 13 Mar 2024 | 73.11 | 74.05 | 74.18 | 72.60 | 3699 | -1.27% |
| 12 Mar 2024 | 74.05 | 74.04 | 74.24 | 74.00 | 279 | 0.12% |
| 11 Mar 2024 | 73.96 | 75.64 | 75.64 | 73.86 | 1170 | -0.27% |
| 07 Mar 2024 | 74.16 | 75.00 | 75.00 | 74.13 | 1266 | -0.05% |
| 06 Mar 2024 | 74.20 | 74.00 | 74.35 | 73.55 | 1575 | 0.28% |
| 05 Mar 2024 | 73.99 | 74.08 | 74.08 | 73.57 | 1364 | -0.01% |
| 04 Mar 2024 | 74.00 | 75.83 | 75.83 | 73.91 | 1642 | -0.46% |
| 02 Mar 2024 | 74.34 | 72.60 | 74.39 | 72.60 | 74 | 0.92% |
| 01 Mar 2024 | 73.66 | 72.92 | 74.15 | 72.67 | 1721 | 1.29% |
| 29 Feb 2024 | 72.72 | 72.70 | 73.10 | 72.43 | 230 | 0.01% |
| 28 Feb 2024 | 72.71 | 73.23 | 73.61 | 72.61 | 738 | -0.71% |
| 27 Feb 2024 | 73.23 | 73.10 | 73.30 | 72.87 | 1476 | 0.05% |
| 26 Feb 2024 | 73.19 | 72.13 | 73.38 | 72.13 | 353 | -0.10% |
| 23 Feb 2024 | 73.26 | 73.33 | 73.74 | 73.12 | 1716 | -0.04% |
| 22 Feb 2024 | 73.29 | 73.14 | 73.30 | 72.32 | 1670 | 0.21% |
| 21 Feb 2024 | 73.14 | 73.30 | 73.30 | 72.96 | 1205 | -0.04% |
| 20 Feb 2024 | 73.17 | 73.00 | 73.30 | 72.95 | 787 | 0.37% |
| 19 Feb 2024 | 72.90 | 72.74 | 73.18 | 72.69 | 603 | 0.22% |
| 16 Feb 2024 | 72.74 | 72.20 | 72.88 | 71.51 | 642 | -0.19% |
| 15 Feb 2024 | 72.88 | 72.30 | 73.00 | 71.73 | 748 | 0.80% |
| 14 Feb 2024 | 72.30 | 73.30 | 73.30 | 71.16 | 2316 | 0.58% |
| 13 Feb 2024 | 71.88 | 70.10 | 71.95 | 70.10 | 526 | 0.71% |
| 12 Feb 2024 | 71.37 | 71.80 | 71.94 | 71.30 | 1124 | -0.60% |
| 09 Feb 2024 | 71.80 | 71.49 | 72.37 | 70.43 | 486 | -0.58% |
| 08 Feb 2024 | 72.22 | 72.20 | 73.30 | 71.50 | 1240 | 0.03% |
| 07 Feb 2024 | 72.20 | 72.52 | 72.81 | 72.05 | 854 | -0.28% |
| 06 Feb 2024 | 72.40 | 72.50 | 73.30 | 71.52 | 1148 | -0.14% |
| 05 Feb 2024 | 72.50 | 72.38 | 72.60 | 72.00 | 468 | 0.21% |
| 02 Feb 2024 | 72.35 | 72.45 | 73.25 | 72.01 | 1064 | 0.46% |
| 01 Feb 2024 | 72.02 | 72.52 | 72.52 | 71.73 | 286 | -0.69% |
| 31 Jan 2024 | 72.52 | 71.41 | 73.00 | 71.01 | 892 | 1.55% |
| 30 Jan 2024 | 71.41 | 72.12 | 72.42 | 71.37 | 2816 | -0.75% |
| 29 Jan 2024 | 71.95 | 71.69 | 72.33 | 71.32 | 3859 | -0.50% |
| 25 Jan 2024 | 72.31 | 72.00 | 72.50 | 70.50 | 1303 | 1.22% |
| 24 Jan 2024 | 71.44 | 70.61 | 72.50 | 70.48 | 422 | 0.90% |
| 23 Jan 2024 | 70.80 | 71.92 | 72.16 | 70.50 | 3759 | -1.52% |
| 20 Jan 2024 | 71.89 | 72.35 | 72.35 | 71.40 | 420 | -0.25% |
| 19 Jan 2024 | 72.07 | 71.80 | 72.19 | 71.63 | 316 | 0.77% |
| 18 Jan 2024 | 71.52 | 72.00 | 72.00 | 70.45 | 705 | -0.51% |
| 17 Jan 2024 | 71.89 | 72.48 | 72.48 | 71.50 | 756 | -1.67% |
| 16 Jan 2024 | 73.11 | 73.50 | 73.50 | 73.01 | 964 | -0.53% |
| 15 Jan 2024 | 73.50 | 74.16 | 74.16 | 72.40 | 4906 | 0.96% |
| 12 Jan 2024 | 72.80 | 71.93 | 72.80 | 71.85 | 2034 | 1.21% |
| 11 Jan 2024 | 71.93 | 71.21 | 72.84 | 71.21 | 813 | -0.11% |
| 10 Jan 2024 | 72.01 | 71.79 | 72.05 | 71.40 | 925 | 0.32% |
| 09 Jan 2024 | 71.78 | 72.17 | 72.35 | 71.34 | 4523 | 0.06% |
| 08 Jan 2024 | 71.74 | 72.84 | 75.74 | 71.61 | 4690 | -0.42% |
| 05 Jan 2024 | 72.04 | 78.14 | 78.14 | 71.20 | 24297 | -2.11% |
| 04 Jan 2024 | 73.59 | 74.97 | 75.00 | 71.95 | 30606 | -5.82% |
| 03 Jan 2024 | 78.14 | 74.12 | 83.00 | 71.70 | 484 | 8.05% |
| 02 Jan 2024 | 72.32 | 72.47 | 72.47 | 71.75 | 563 | -0.30% |
| 01 Jan 2024 | 72.54 | 71.10 | 72.86 | 71.10 | 648 | -0.01% |
| 28 Dec 2023 | 72.55 | 72.26 | 72.68 | 72.17 | 597 | 0.90% |
| 27 Dec 2023 | 71.90 | 71.80 | 71.99 | 71.63 | 335 | 0.42% |
| 26 Dec 2023 | 71.60 | 72.57 | 72.57 | 71.10 | 208 | 0.63% |
| 22 Dec 2023 | 71.15 | 71.06 | 71.50 | 71.04 | 135 | 0.45% |
| 21 Dec 2023 | 70.83 | 70.80 | 71.14 | 70.21 | 435 | 0.53% |
| 20 Dec 2023 | 70.46 | 74.93 | 74.93 | 70.46 | 896 | -1.72% |
| 19 Dec 2023 | 71.69 | 74.96 | 74.96 | 71.08 | 619 | -0.04% |
| 18 Dec 2023 | 71.72 | 71.73 | 71.74 | 71.45 | 36 | 0.18% |
| 15 Dec 2023 | 71.59 | 71.11 | 71.79 | 71.00 | 343 | 1.46% |
| 14 Dec 2023 | 70.56 | 70.40 | 70.83 | 70.40 | 1208 | 0.87% |
| 13 Dec 2023 | 69.95 | 69.50 | 69.95 | 69.11 | 305 | 0.00% |
| 12 Dec 2023 | 69.95 | 70.00 | 70.28 | 69.90 | 755 | 0.07% |
| 11 Dec 2023 | 69.90 | 71.60 | 71.60 | 69.86 | 395 | 0.06% |
| 08 Dec 2023 | 69.86 | 69.89 | 69.89 | 69.69 | 756 | -0.04% |
| 07 Dec 2023 | 69.89 | 69.81 | 69.94 | 69.75 | 220 | -0.16% |
| 06 Dec 2023 | 70.00 | 69.95 | 70.05 | 69.56 | 518 | -0.57% |
| 05 Dec 2023 | 70.40 | 69.06 | 71.00 | 69.00 | 1564 | 2.19% |
| 04 Dec 2023 | 68.89 | 68.55 | 68.95 | 68.20 | 2422 | 2.03% |
| 01 Dec 2023 | 67.52 | 67.51 | 67.52 | 67.37 | 155 | 0.18% |
| 30 Nov 2023 | 67.40 | 68.28 | 68.28 | 66.75 | 602 | 0.69% |
| 29 Nov 2023 | 66.94 | 66.55 | 67.24 | 66.55 | 1968 | 1.13% |
| 28 Nov 2023 | 66.19 | 66.43 | 66.49 | 65.98 | 554 | -0.21% |
| 24 Nov 2023 | 66.33 | 66.00 | 66.37 | 65.95 | 35 | -0.09% |
| 23 Nov 2023 | 66.39 | 66.44 | 66.44 | 66.39 | 27 | 0.00% |
| 22 Nov 2023 | 66.39 | 66.01 | 66.44 | 66.01 | 844 | 0.59% |
| 21 Nov 2023 | 66.00 | 66.00 | 66.28 | 65.80 | 1116 | 0.44% |
| 20 Nov 2023 | 65.71 | 65.68 | 65.99 | 65.57 | 404 | -0.20% |
| 17 Nov 2023 | 65.84 | 65.97 | 66.37 | 65.82 | 2067 | -0.21% |
| 16 Nov 2023 | 65.98 | 66.00 | 66.46 | 65.90 | 316 | 0.21% |
| 15 Nov 2023 | 65.84 | 65.46 | 65.87 | 65.46 | 519 | 1.29% |
| 13 Nov 2023 | 65.00 | 65.31 | 65.36 | 64.92 | 349 | -1.08% |
| 12 Nov 2023 | 65.71 | 66.25 | 66.25 | 65.20 | 166 | 1.17% |
| 10 Nov 2023 | 64.95 | 66.13 | 66.13 | 64.60 | 54 | 0.19% |
| 09 Nov 2023 | 64.83 | 65.28 | 65.28 | 64.83 | 125 | -0.70% |
| 08 Nov 2023 | 65.29 | 65.20 | 65.34 | 64.91 | 108 | 0.42% |
| 07 Nov 2023 | 65.02 | 65.16 | 65.16 | 64.67 | 166 | 0.00% |
| 06 Nov 2023 | 65.02 | 64.77 | 65.12 | 64.68 | 1389 | 0.39% |
| 03 Nov 2023 | 64.77 | 64.80 | 64.80 | 64.74 | 9 | 0.53% |
| 02 Nov 2023 | 64.43 | 64.48 | 64.48 | 64.01 | 27 | -0.45% |
| 01 Nov 2023 | 64.72 | 64.00 | 66.40 | 63.81 | 160 | 1.11% |
| 31 Oct 2023 | 64.01 | 64.30 | 64.30 | 64.01 | 93 | -0.44% |
| 30 Oct 2023 | 64.29 | 63.62 | 64.29 | 63.61 | 27 | 0.28% |
| 27 Oct 2023 | 64.11 | 63.70 | 64.17 | 63.70 | 68 | 1.09% |
| 26 Oct 2023 | 63.42 | 63.85 | 63.85 | 63.13 | 725 | -0.91% |
| 25 Oct 2023 | 64.00 | 64.97 | 64.97 | 64.00 | 381 | -1.31% |
| 23 Oct 2023 | 64.85 | 65.44 | 65.44 | 64.80 | 160 | -0.75% |
| 20 Oct 2023 | 65.34 | 65.61 | 65.76 | 65.29 | 190 | -1.80% |
| 19 Oct 2023 | 66.54 | 65.66 | 67.50 | 65.60 | 648 | 0.74% |
| 18 Oct 2023 | 66.05 | 67.90 | 67.90 | 66.01 | 369 | -0.78% |
| 16 Oct 2023 | 66.57 | 66.41 | 66.57 | 66.16 | 1710 | 0.36% |
| 13 Oct 2023 | 66.33 | 65.89 | 66.60 | 65.89 | 416 | -0.57% |
| 12 Oct 2023 | 66.71 | 66.26 | 66.72 | 66.26 | 62 | 0.51% |
| 11 Oct 2023 | 66.37 | 66.35 | 66.84 | 66.35 | 59 | 0.42% |
| 10 Oct 2023 | 66.09 | 67.35 | 67.35 | 65.30 | 1039 | 0.99% |
| 09 Oct 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 150 | -0.47% |
| 05 Oct 2023 | 65.75 | 65.40 | 65.75 | 65.36 | 235 | 1.06% |
| 04 Oct 2023 | 65.06 | 65.39 | 65.39 | 64.41 | 30 | -0.87% |
| 03 Oct 2023 | 65.63 | 66.20 | 66.20 | 65.27 | 372 | -1.01% |
| 29 Sep 2023 | 66.30 | 65.87 | 66.38 | 65.87 | 50 | 0.65% |
| 28 Sep 2023 | 65.87 | 68.35 | 68.35 | 65.80 | 81 | -1.69% |
| 27 Sep 2023 | 67.00 | 66.02 | 67.00 | 65.50 | 29 | 1.19% |
| 26 Sep 2023 | 66.21 | 66.29 | 66.29 | 66.01 | 19 | -0.05% |
| 25 Sep 2023 | 66.24 | 69.24 | 69.24 | 65.74 | 419 | -0.02% |
| 22 Sep 2023 | 66.25 | 66.17 | 66.25 | 65.96 | 585 | 0.12% |
| 21 Sep 2023 | 66.17 | 66.77 | 66.77 | 66.06 | 352 | -0.93% |
| 20 Sep 2023 | 66.79 | 69.27 | 69.27 | 66.73 | 484 | -1.65% |
| 18 Sep 2023 | 67.91 | 68.00 | 69.36 | 67.80 | 72 | -0.13% |
| 15 Sep 2023 | 68.00 | 67.62 | 68.00 | 67.62 | 465 | 1.00% |
| 14 Sep 2023 | 67.33 | 67.70 | 67.90 | 67.33 | 582 | 1.51% |
| 13 Sep 2023 | 66.33 | 67.02 | 67.78 | 66.23 | 1629 | 0.99% |
| 12 Sep 2023 | 65.68 | 67.23 | 67.23 | 65.25 | 569 | -2.07% |
| 11 Sep 2023 | 67.07 | 65.19 | 67.24 | 65.19 | 2226 | 0.83% |
| 08 Sep 2023 | 66.52 | 67.90 | 67.90 | 66.32 | 2901 | -0.08% |
| 07 Sep 2023 | 66.57 | 66.00 | 67.00 | 66.00 | 9 | 1.15% |
| 06 Sep 2023 | 65.81 | 65.68 | 66.00 | 65.68 | 3794 | 0.24% |
| 05 Sep 2023 | 65.65 | 66.00 | 66.00 | 65.59 | 292 | -0.18% |
| 04 Sep 2023 | 65.77 | 66.75 | 66.75 | 65.32 | 277 | 0.50% |
| 01 Sep 2023 | 65.44 | 65.23 | 65.46 | 65.23 | 81 | 0.75% |
| 31 Aug 2023 | 64.95 | 66.71 | 66.71 | 64.75 | 201 | -0.69% |
| 30 Aug 2023 | 65.40 | 66.52 | 66.52 | 65.40 | 488 | 0.77% |
| 29 Aug 2023 | 64.90 | 65.25 | 65.35 | 64.87 | 650 | -0.31% |
| 28 Aug 2023 | 65.10 | 65.10 | 66.20 | 63.80 | 487 | 0.00% |
| 25 Aug 2023 | 65.10 | 65.25 | 65.25 | 64.74 | 109 | -0.55% |
| 24 Aug 2023 | 65.46 | 68.20 | 68.20 | 65.46 | 563 | 0.32% |
| 23 Aug 2023 | 65.25 | 65.39 | 65.65 | 65.05 | 254 | -0.43% |
| 22 Aug 2023 | 65.53 | 65.25 | 65.53 | 65.15 | 113 | 0.83% |
| 21 Aug 2023 | 64.99 | 65.00 | 65.50 | 64.20 | 2208 | -0.02% |
| 18 Aug 2023 | 65.00 | 65.20 | 65.20 | 64.69 | 418 | -0.06% |
| 17 Aug 2023 | 65.04 | 66.91 | 66.91 | 65.04 | 178 | -0.37% |
| 16 Aug 2023 | 65.28 | 65.33 | 65.38 | 65.21 | 6 | -0.67% |
| 14 Aug 2023 | 65.72 | 66.99 | 66.99 | 64.75 | 5262 | 0.55% |
| 11 Aug 2023 | 65.36 | 67.32 | 67.32 | 65.26 | 691 | 3.16% |
| 10 Aug 2023 | 63.36 | 66.12 | 66.12 | 63.03 | 6127 | -3.84% |
| 09 Aug 2023 | 65.89 | 65.78 | 66.00 | 65.46 | 12848 | 0.32% |
| 08 Aug 2023 | 65.68 | 66.14 | 66.14 | 65.64 | 5202 | -0.41% |
| 07 Aug 2023 | 65.95 | 66.00 | 66.00 | 65.60 | 1612 | 0.83% |
| 04 Aug 2023 | 65.41 | 67.23 | 67.23 | 65.01 | 1144 | -0.27% |
| 03 Aug 2023 | 65.59 | 65.69 | 71.50 | 65.04 | 101713 | -17.51% |
