SENSEXETF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 87.63 | 87.26 | 87.70 | 87.25 | 24717 | 0.72% |
| 19 Dec 2025 | 87.00 | 86.70 | 87.19 | 86.70 | 8004 | 0.42% |
| 18 Dec 2025 | 86.64 | 86.36 | 86.86 | 86.30 | 10068 | 0.08% |
| 17 Dec 2025 | 86.57 | 86.85 | 86.87 | 86.49 | 9566 | -0.33% |
| 16 Dec 2025 | 86.86 | 87.09 | 87.10 | 86.67 | 8531 | -0.61% |
| 15 Dec 2025 | 87.39 | 87.32 | 87.44 | 86.84 | 16226 | 0.09% |
| 12 Dec 2025 | 87.31 | 87.31 | 87.40 | 86.99 | 7082 | 0.51% |
| 11 Dec 2025 | 86.87 | 86.52 | 87.03 | 86.31 | 12005 | 0.38% |
| 10 Dec 2025 | 86.54 | 86.86 | 87.19 | 86.47 | 17498 | -0.36% |
| 09 Dec 2025 | 86.85 | 87.63 | 87.63 | 86.35 | 23470 | -0.39% |
| 08 Dec 2025 | 87.19 | 87.81 | 87.90 | 86.91 | 11688 | -0.69% |
| 05 Dec 2025 | 87.80 | 87.81 | 87.97 | 86.94 | 13606 | 0.48% |
| 04 Dec 2025 | 87.38 | 87.26 | 87.60 | 87.10 | 6046 | 0.15% |
| 03 Dec 2025 | 87.25 | 87.74 | 87.74 | 86.76 | 10381 | -0.09% |
| 02 Dec 2025 | 87.33 | 87.41 | 87.72 | 87.06 | 16344 | -0.58% |
| 01 Dec 2025 | 87.84 | 88.19 | 88.22 | 87.58 | 11099 | -0.01% |
| 28 Nov 2025 | 87.85 | 88.30 | 88.30 | 87.69 | 8847 | -0.01% |
| 27 Nov 2025 | 87.86 | 87.66 | 88.12 | 87.49 | 10885 | 0.23% |
| 26 Nov 2025 | 87.66 | 86.99 | 87.70 | 86.90 | 6265 | 1.06% |
| 25 Nov 2025 | 86.74 | 87.21 | 87.29 | 86.68 | 14025 | -0.15% |
| 24 Nov 2025 | 86.87 | 87.33 | 87.60 | 86.76 | 12827 | -0.52% |
| 21 Nov 2025 | 87.32 | 88.10 | 88.10 | 87.20 | 9361 | -0.58% |
| 20 Nov 2025 | 87.83 | 87.70 | 88.21 | 87.25 | 14218 | 0.63% |
| 19 Nov 2025 | 87.28 | 86.76 | 87.42 | 86.59 | 14770 | 0.60% |
| 18 Nov 2025 | 86.76 | 87.10 | 87.10 | 86.60 | 8437 | -0.29% |
| 17 Nov 2025 | 87.01 | 86.59 | 87.09 | 86.59 | 15911 | 0.59% |
| 14 Nov 2025 | 86.50 | 86.42 | 86.68 | 86.03 | 12952 | -0.21% |
| 13 Nov 2025 | 86.68 | 86.55 | 87.14 | 86.30 | 8364 | -0.01% |
| 12 Nov 2025 | 86.69 | 86.07 | 86.82 | 86.07 | 17104 | 0.80% |
| 11 Nov 2025 | 86.00 | 86.06 | 86.07 | 85.23 | 10430 | 0.40% |
| 10 Nov 2025 | 85.66 | 85.70 | 85.85 | 85.34 | 15052 | 0.45% |
| 07 Nov 2025 | 85.28 | 85.86 | 85.86 | 84.65 | 11190 | -0.19% |
| 06 Nov 2025 | 85.44 | 85.82 | 85.94 | 85.26 | 22698 | 0.06% |
| 04 Nov 2025 | 85.39 | 85.94 | 86.12 | 85.33 | 30653 | -0.73% |
| 03 Nov 2025 | 86.02 | 86.46 | 86.46 | 85.60 | 10225 | -0.01% |
| 31 Oct 2025 | 86.03 | 86.91 | 86.91 | 86.00 | 10371 | -0.51% |
| 30 Oct 2025 | 86.47 | 86.90 | 86.95 | 86.30 | 12560 | -0.63% |
| 29 Oct 2025 | 87.02 | 86.85 | 87.09 | 86.59 | 20213 | 0.32% |
| 28 Oct 2025 | 86.74 | 86.85 | 87.01 | 86.30 | 10155 | -0.12% |
| 27 Oct 2025 | 86.84 | 86.73 | 86.91 | 86.30 | 28473 | 0.64% |
| 24 Oct 2025 | 86.29 | 86.31 | 86.64 | 86.00 | 24054 | -0.35% |
| 23 Oct 2025 | 86.59 | 86.99 | 87.20 | 86.32 | 35032 | 0.22% |
| 21 Oct 2025 | 86.40 | 86.70 | 87.31 | 85.46 | 11572 | 0.09% |
| 20 Oct 2025 | 86.32 | 85.85 | 86.70 | 85.85 | 24590 | 0.56% |
| 17 Oct 2025 | 85.84 | 85.65 | 86.12 | 85.14 | 60354 | 0.50% |
| 16 Oct 2025 | 85.41 | 84.70 | 85.50 | 84.70 | 31586 | 1.26% |
| 15 Oct 2025 | 84.35 | 84.00 | 84.67 | 83.98 | 20271 | 0.40% |
| 14 Oct 2025 | 84.01 | 84.40 | 84.69 | 83.27 | 13680 | -0.12% |
| 13 Oct 2025 | 84.11 | 84.11 | 84.31 | 83.96 | 15666 | -0.32% |
| 10 Oct 2025 | 84.38 | 84.11 | 84.62 | 84.11 | 5995 | 0.49% |
| 09 Oct 2025 | 83.97 | 83.87 | 84.13 | 83.44 | 11871 | 0.41% |
| 08 Oct 2025 | 83.63 | 83.88 | 84.15 | 83.52 | 12093 | -0.38% |
| 07 Oct 2025 | 83.95 | 83.96 | 84.15 | 83.58 | 7643 | 0.43% |
| 06 Oct 2025 | 83.59 | 83.26 | 83.80 | 82.95 | 14016 | 0.55% |
| 03 Oct 2025 | 83.13 | 83.18 | 83.18 | 82.53 | 8779 | 0.45% |
| 01 Oct 2025 | 82.76 | 82.69 | 83.00 | 82.01 | 17429 | 0.64% |
| 30 Sep 2025 | 82.23 | 82.30 | 82.58 | 82.09 | 9712 | -0.10% |
| 29 Sep 2025 | 82.31 | 82.79 | 82.79 | 82.11 | 16550 | -0.07% |
| 26 Sep 2025 | 82.37 | 83.01 | 83.01 | 82.25 | 20722 | -0.77% |
| 25 Sep 2025 | 83.01 | 84.20 | 84.21 | 82.92 | 14840 | -0.77% |
| 24 Sep 2025 | 83.65 | 84.49 | 84.49 | 83.50 | 11933 | -0.50% |
| 23 Sep 2025 | 84.07 | 84.23 | 84.28 | 83.63 | 10522 | -0.05% |
| 22 Sep 2025 | 84.11 | 82.95 | 85.08 | 82.95 | 7298 | -0.63% |
| 19 Sep 2025 | 84.64 | 85.26 | 85.26 | 84.30 | 13278 | -0.22% |
| 18 Sep 2025 | 84.83 | 85.09 | 85.10 | 84.56 | 12028 | 0.33% |
| 17 Sep 2025 | 84.55 | 84.33 | 84.73 | 84.31 | 9090 | 0.49% |
| 16 Sep 2025 | 84.14 | 83.77 | 84.28 | 83.66 | 6276 | 0.44% |
| 15 Sep 2025 | 83.77 | 83.90 | 83.93 | 83.60 | 9062 | -0.14% |
| 12 Sep 2025 | 83.89 | 83.79 | 83.98 | 83.43 | 28288 | 0.61% |
| 11 Sep 2025 | 83.38 | 83.53 | 83.55 | 83.15 | 2659 | 0.11% |
| 10 Sep 2025 | 83.29 | 83.19 | 83.56 | 83.18 | 20096 | 0.33% |
| 09 Sep 2025 | 83.02 | 82.85 | 83.13 | 82.73 | 3948 | 0.36% |
| 08 Sep 2025 | 82.72 | 83.10 | 83.14 | 82.53 | 10384 | 0.05% |
| 05 Sep 2025 | 82.68 | 82.65 | 83.07 | 82.11 | 3757 | 0.04% |
| 04 Sep 2025 | 82.65 | 82.90 | 83.18 | 82.44 | 7039 | 0.30% |
| 03 Sep 2025 | 82.40 | 82.63 | 82.63 | 81.84 | 5429 | 0.54% |
| 02 Sep 2025 | 81.96 | 82.20 | 82.71 | 81.86 | 5340 | -0.41% |
| 01 Sep 2025 | 82.30 | 82.13 | 82.32 | 81.73 | 17215 | 0.71% |
| 29 Aug 2025 | 81.72 | 82.61 | 82.61 | 81.62 | 39392 | -0.35% |
| 28 Aug 2025 | 82.01 | 82.71 | 82.71 | 81.93 | 9050 | -0.79% |
| 26 Aug 2025 | 82.66 | 83.35 | 83.42 | 82.48 | 11958 | -1.15% |
| 25 Aug 2025 | 83.62 | 83.49 | 83.68 | 83.30 | 5512 | 0.41% |
| 22 Aug 2025 | 83.28 | 84.48 | 84.49 | 83.23 | 13519 | -0.64% |
| 21 Aug 2025 | 83.82 | 83.90 | 84.12 | 83.75 | 14044 | 0.04% |
| 20 Aug 2025 | 83.79 | 83.57 | 83.88 | 83.26 | 13276 | 0.28% |
| 19 Aug 2025 | 83.56 | 83.85 | 83.85 | 83.20 | 8843 | 0.14% |
| 18 Aug 2025 | 83.44 | 83.76 | 83.76 | 83.10 | 27333 | 0.99% |
| 14 Aug 2025 | 82.62 | 82.48 | 83.27 | 82.26 | 9753 | 0.18% |
| 13 Aug 2025 | 82.47 | 82.34 | 82.55 | 82.07 | 2641 | 0.49% |
| 12 Aug 2025 | 82.07 | 82.35 | 82.74 | 82.00 | 3345 | -0.34% |
| 11 Aug 2025 | 82.35 | 82.24 | 82.41 | 81.44 | 9232 | 0.64% |
| 08 Aug 2025 | 81.83 | 82.70 | 82.70 | 81.42 | 9209 | -0.56% |
| 07 Aug 2025 | 82.29 | 82.18 | 82.52 | 81.62 | 22590 | 0.01% |
| 06 Aug 2025 | 82.28 | 80.53 | 82.67 | 80.53 | 13530 | -0.39% |
| 05 Aug 2025 | 82.60 | 82.68 | 82.70 | 82.39 | 10027 | -0.29% |
| 04 Aug 2025 | 82.84 | 80.34 | 83.25 | 80.34 | 35914 | 0.53% |
| 01 Aug 2025 | 82.40 | 82.85 | 83.14 | 82.31 | 13417 | -0.72% |
| 31 Jul 2025 | 83.00 | 83.29 | 83.55 | 82.53 | 14922 | -0.31% |
| 30 Jul 2025 | 83.26 | 83.09 | 83.37 | 83.06 | 3330 | 0.20% |
| 29 Jul 2025 | 83.09 | 83.43 | 83.43 | 82.45 | 10225 | 0.46% |
| 28 Jul 2025 | 82.71 | 83.92 | 83.93 | 82.53 | 12597 | -0.70% |
| 25 Jul 2025 | 83.29 | 84.33 | 84.34 | 82.93 | 16070 | -0.81% |
| 24 Jul 2025 | 83.97 | 84.39 | 84.82 | 83.83 | 4788 | -0.50% |
| 23 Jul 2025 | 84.39 | 83.97 | 84.56 | 83.94 | 23233 | 0.50% |
| 22 Jul 2025 | 83.97 | 83.30 | 84.49 | 83.29 | 3599 | 0.20% |
| 21 Jul 2025 | 83.80 | 84.36 | 84.36 | 83.29 | 7999 | 0.30% |
| 18 Jul 2025 | 83.55 | 86.16 | 86.16 | 83.29 | 22321 | -0.61% |
| 17 Jul 2025 | 84.06 | 84.42 | 84.46 | 84.02 | 8210 | -0.44% |
| 16 Jul 2025 | 84.43 | 84.84 | 84.84 | 84.01 | 3141 | 0.19% |
| 15 Jul 2025 | 84.27 | 84.17 | 84.52 | 83.97 | 14899 | 0.50% |
| 14 Jul 2025 | 83.85 | 85.00 | 85.00 | 83.66 | 27610 | -0.51% |
| 11 Jul 2025 | 84.28 | 85.22 | 85.23 | 84.03 | 16640 | -0.80% |
| 10 Jul 2025 | 84.96 | 85.30 | 85.32 | 84.80 | 4636 | -0.27% |
| 09 Jul 2025 | 85.19 | 85.40 | 85.59 | 85.14 | 3397 | -0.12% |
| 08 Jul 2025 | 85.29 | 85.70 | 85.70 | 84.69 | 4358 | 0.21% |
| 07 Jul 2025 | 85.11 | 85.00 | 85.29 | 84.87 | 8281 | -0.08% |
| 04 Jul 2025 | 85.18 | 85.69 | 85.69 | 84.76 | 10766 | 0.22% |
| 03 Jul 2025 | 84.99 | 85.49 | 85.49 | 84.78 | 5544 | -0.08% |
| 02 Jul 2025 | 85.06 | 85.34 | 85.69 | 84.81 | 8868 | -0.32% |
| 01 Jul 2025 | 85.33 | 85.70 | 85.70 | 85.24 | 5250 | 0.05% |
| 30 Jun 2025 | 85.29 | 85.69 | 85.70 | 85.15 | 14959 | -0.22% |
| 27 Jun 2025 | 85.48 | 85.32 | 85.68 | 85.13 | 22288 | 0.35% |
| 26 Jun 2025 | 85.18 | 84.59 | 85.23 | 84.33 | 32196 | 1.20% |
| 25 Jun 2025 | 84.17 | 84.08 | 84.25 | 83.90 | 10387 | 0.61% |
| 24 Jun 2025 | 83.66 | 84.16 | 84.45 | 83.41 | 35825 | 0.25% |
| 23 Jun 2025 | 83.45 | 83.75 | 83.75 | 82.95 | 6361 | -0.35% |
| 20 Jun 2025 | 83.74 | 83.15 | 83.90 | 82.84 | 15475 | 0.99% |
| 19 Jun 2025 | 82.92 | 83.01 | 83.11 | 82.51 | 4218 | 0.00% |
| 18 Jun 2025 | 82.92 | 83.55 | 83.55 | 82.80 | 4258 | -0.26% |
| 17 Jun 2025 | 83.14 | 85.37 | 85.37 | 82.42 | 4829 | -0.18% |
| 16 Jun 2025 | 83.29 | 83.11 | 83.37 | 82.46 | 15346 | 0.71% |
| 13 Jun 2025 | 82.70 | 84.70 | 84.70 | 82.23 | 19090 | -0.67% |
| 12 Jun 2025 | 83.26 | 83.95 | 84.19 | 82.96 | 19176 | -0.88% |
| 11 Jun 2025 | 84.00 | 83.76 | 84.17 | 83.76 | 14880 | 0.29% |
| 10 Jun 2025 | 83.76 | 84.35 | 84.35 | 83.72 | 10331 | -0.21% |
| 09 Jun 2025 | 83.94 | 84.00 | 84.15 | 83.85 | 11288 | 0.48% |
| 06 Jun 2025 | 83.54 | 82.82 | 83.65 | 82.53 | 27025 | 0.65% |
| 05 Jun 2025 | 83.00 | 82.22 | 83.25 | 82.20 | 12242 | 0.84% |
| 04 Jun 2025 | 82.31 | 82.99 | 82.99 | 82.09 | 2530 | 0.12% |
| 03 Jun 2025 | 82.21 | 83.24 | 83.24 | 82.10 | 24782 | -0.75% |
| 02 Jun 2025 | 82.83 | 82.85 | 82.86 | 82.17 | 15368 | -0.02% |
| 30 May 2025 | 82.85 | 83.32 | 83.32 | 82.50 | 10486 | -0.07% |
| 29 May 2025 | 82.91 | 83.08 | 83.08 | 82.47 | 20986 | 0.29% |
| 28 May 2025 | 82.67 | 82.82 | 82.99 | 82.47 | 7639 | -0.22% |
| 27 May 2025 | 82.85 | 84.69 | 84.69 | 82.44 | 30598 | -0.66% |
| 26 May 2025 | 83.40 | 83.35 | 83.72 | 83.10 | 29548 | 0.57% |
| 23 May 2025 | 82.93 | 82.14 | 83.05 | 82.14 | 11370 | 0.96% |
| 22 May 2025 | 82.14 | 82.80 | 82.80 | 81.85 | 21622 | -0.95% |
| 21 May 2025 | 82.93 | 83.00 | 83.25 | 82.44 | 7438 | 0.41% |
| 20 May 2025 | 82.59 | 83.75 | 84.56 | 82.37 | 29650 | -0.90% |
| 19 May 2025 | 83.34 | 83.45 | 83.50 | 83.11 | 10895 | -0.14% |
| 16 May 2025 | 83.46 | 83.59 | 83.74 | 83.29 | 6641 | -0.05% |
| 15 May 2025 | 83.50 | 83.11 | 83.69 | 82.00 | 83944 | 0.97% |
| 14 May 2025 | 82.70 | 82.85 | 82.99 | 82.15 | 14395 | 0.34% |
| 13 May 2025 | 82.42 | 83.65 | 83.65 | 82.32 | 16459 | -1.22% |
| 12 May 2025 | 83.44 | 82.69 | 83.58 | 82.32 | 20125 | 3.61% |
| 09 May 2025 | 80.53 | 80.98 | 81.25 | 80.40 | 22413 | -0.96% |
| 08 May 2025 | 81.31 | 82.07 | 82.10 | 81.02 | 24096 | -0.44% |
| 07 May 2025 | 81.67 | 82.20 | 82.20 | 80.98 | 12210 | -0.16% |
| 06 May 2025 | 81.80 | 82.48 | 82.48 | 81.58 | 11412 | -0.33% |
| 05 May 2025 | 82.07 | 82.67 | 82.67 | 81.72 | 7344 | 0.44% |
| 02 May 2025 | 81.71 | 81.70 | 82.41 | 81.25 | 29709 | 0.29% |
| 30 Apr 2025 | 81.47 | 81.99 | 81.99 | 81.13 | 6891 | 0.14% |
| 29 Apr 2025 | 81.36 | 81.22 | 81.71 | 81.22 | 16957 | 0.17% |
| 28 Apr 2025 | 81.22 | 80.69 | 81.49 | 80.38 | 14200 | 0.81% |
| 25 Apr 2025 | 80.57 | 81.13 | 81.25 | 79.76 | 123686 | -0.37% |
| 24 Apr 2025 | 80.87 | 81.14 | 81.24 | 80.77 | 3325 | -0.33% |
| 23 Apr 2025 | 81.14 | 81.06 | 81.44 | 80.72 | 9342 | 0.58% |
| 22 Apr 2025 | 80.67 | 81.47 | 81.47 | 80.36 | 27751 | 0.24% |
| 21 Apr 2025 | 80.48 | 79.99 | 80.75 | 78.95 | 111043 | 1.04% |
| 17 Apr 2025 | 79.65 | 77.89 | 79.75 | 77.71 | 39856 | 2.00% |
| 16 Apr 2025 | 78.09 | 77.90 | 78.18 | 77.63 | 13509 | 0.10% |
| 15 Apr 2025 | 78.01 | 76.12 | 78.07 | 76.12 | 47407 | 2.48% |
| 11 Apr 2025 | 76.12 | 76.28 | 76.57 | 75.93 | 36860 | 1.57% |
| 09 Apr 2025 | 74.94 | 75.21 | 75.21 | 74.74 | 13132 | -0.44% |
| 08 Apr 2025 | 75.27 | 75.01 | 75.97 | 74.50 | 20026 | 1.36% |
| 07 Apr 2025 | 74.26 | 72.99 | 75.50 | 72.01 | 114857 | -2.88% |
| 04 Apr 2025 | 76.46 | 78.10 | 78.10 | 76.26 | 39513 | -1.32% |
| 03 Apr 2025 | 77.48 | 76.59 | 77.79 | 76.59 | 9760 | -0.32% |
| 02 Apr 2025 | 77.73 | 77.34 | 77.84 | 77.24 | 14602 | 0.63% |
| 01 Apr 2025 | 77.24 | 78.25 | 78.61 | 77.12 | 68596 | -1.74% |
| 28 Mar 2025 | 78.61 | 78.74 | 78.91 | 78.35 | 13721 | -0.25% |
| 27 Mar 2025 | 78.81 | 78.22 | 78.90 | 78.19 | 2257 | 0.42% |
| 26 Mar 2025 | 78.48 | 79.30 | 79.37 | 78.30 | 8487 | -0.72% |
| 25 Mar 2025 | 79.05 | 79.41 | 79.95 | 78.80 | 9528 | -0.04% |
| 24 Mar 2025 | 79.08 | 78.98 | 79.23 | 78.23 | 13003 | 1.28% |
| 21 Mar 2025 | 78.08 | 77.51 | 78.20 | 77.30 | 16824 | 0.70% |
| 20 Mar 2025 | 77.54 | 76.90 | 77.60 | 76.70 | 5525 | 1.32% |
| 19 Mar 2025 | 76.53 | 76.55 | 78.20 | 76.20 | 35280 | 0.43% |
| 18 Mar 2025 | 76.20 | 75.55 | 76.32 | 75.55 | 6065 | 1.17% |
| 17 Mar 2025 | 75.32 | 75.13 | 75.54 | 75.00 | 3641 | 0.51% |
| 13 Mar 2025 | 74.94 | 75.20 | 75.47 | 74.86 | 5663 | -0.36% |
| 12 Mar 2025 | 75.21 | 76.71 | 76.71 | 74.72 | 6372 | -0.09% |
| 11 Mar 2025 | 75.28 | 75.00 | 75.30 | 74.83 | 3664 | 0.25% |
| 10 Mar 2025 | 75.09 | 76.48 | 76.48 | 75.03 | 6601 | -0.53% |
| 07 Mar 2025 | 75.49 | 76.47 | 76.47 | 75.19 | 17121 | 0.03% |
| 06 Mar 2025 | 75.47 | 75.98 | 75.98 | 74.39 | 13168 | 0.81% |
| 05 Mar 2025 | 74.86 | 74.40 | 75.00 | 74.13 | 22410 | 1.27% |
| 04 Mar 2025 | 73.92 | 74.00 | 74.41 | 73.70 | 39983 | -0.34% |
| 03 Mar 2025 | 74.17 | 75.48 | 75.48 | 73.75 | 24427 | -0.28% |
| 28 Feb 2025 | 74.38 | 75.76 | 75.76 | 74.16 | 80184 | -1.82% |
| 27 Feb 2025 | 75.76 | 76.10 | 76.10 | 75.55 | 14562 | 0.08% |
| 25 Feb 2025 | 75.70 | 76.11 | 76.11 | 75.50 | 14681 | 0.13% |
| 24 Feb 2025 | 75.60 | 76.10 | 76.10 | 75.55 | 11085 | -1.03% |
| 21 Feb 2025 | 76.39 | 77.88 | 77.88 | 76.20 | 17036 | -0.69% |
| 20 Feb 2025 | 76.92 | 77.00 | 77.16 | 76.58 | 2640 | -0.06% |
| 19 Feb 2025 | 76.97 | 76.63 | 77.50 | 76.63 | 2379 | 0.00% |
| 18 Feb 2025 | 76.97 | 78.60 | 78.60 | 76.57 | 4745 | -0.17% |
| 17 Feb 2025 | 77.10 | 78.05 | 78.05 | 76.45 | 4927 | 0.05% |
| 14 Feb 2025 | 77.06 | 78.60 | 78.60 | 76.60 | 3951 | -0.27% |
| 13 Feb 2025 | 77.27 | 78.10 | 78.10 | 77.18 | 2310 | 0.29% |
| 12 Feb 2025 | 77.05 | 77.43 | 77.59 | 76.54 | 6935 | -0.49% |
| 11 Feb 2025 | 77.43 | 78.40 | 78.80 | 77.18 | 22500 | -1.24% |
| 10 Feb 2025 | 78.40 | 78.79 | 78.79 | 78.18 | 11838 | -0.66% |
| 07 Feb 2025 | 78.92 | 79.14 | 79.44 | 78.60 | 3685 | -0.23% |
| 06 Feb 2025 | 79.10 | 79.38 | 79.54 | 78.93 | 9626 | -0.35% |
| 05 Feb 2025 | 79.38 | 79.62 | 79.80 | 79.35 | 20528 | -0.25% |
| 04 Feb 2025 | 79.58 | 78.84 | 79.71 | 78.46 | 8472 | 1.60% |
| 03 Feb 2025 | 78.33 | 78.50 | 78.50 | 77.73 | 14794 | -0.18% |
| 01 Feb 2025 | 78.47 | 78.65 | 79.04 | 78.02 | 12139 | -0.22% |
| 31 Jan 2025 | 78.64 | 77.86 | 78.85 | 77.85 | 8809 | 1.01% |
| 30 Jan 2025 | 77.85 | 77.65 | 78.01 | 77.50 | 6297 | 0.56% |
| 29 Jan 2025 | 77.42 | 77.28 | 77.64 | 77.00 | 6695 | 0.48% |
| 28 Jan 2025 | 77.05 | 76.76 | 77.59 | 76.55 | 5910 | 0.77% |
| 27 Jan 2025 | 76.46 | 76.02 | 76.98 | 76.02 | 17698 | -1.05% |
| 24 Jan 2025 | 77.27 | 77.51 | 77.90 | 77.12 | 10528 | -0.17% |
| 23 Jan 2025 | 77.40 | 77.49 | 78.00 | 77.21 | 12761 | -0.12% |
| 22 Jan 2025 | 77.49 | 77.16 | 77.54 | 76.81 | 9398 | 0.66% |
| 21 Jan 2025 | 76.98 | 78.20 | 78.30 | 76.70 | 24272 | -1.55% |
| 20 Jan 2025 | 78.19 | 79.64 | 79.64 | 77.01 | 4550 | 0.71% |
| 17 Jan 2025 | 77.64 | 77.75 | 77.80 | 77.30 | 9318 | -0.59% |
| 16 Jan 2025 | 78.10 | 78.22 | 78.24 | 77.82 | 4910 | 0.63% |
| 15 Jan 2025 | 77.61 | 77.74 | 78.06 | 77.47 | 4025 | -0.13% |
| 14 Jan 2025 | 77.71 | 77.62 | 77.91 | 77.49 | 8228 | 0.41% |
| 13 Jan 2025 | 77.39 | 78.01 | 78.20 | 76.93 | 25304 | -1.40% |
| 10 Jan 2025 | 78.49 | 78.00 | 79.13 | 78.00 | 11460 | -0.29% |
| 09 Jan 2025 | 78.72 | 79.05 | 79.12 | 78.54 | 6639 | -0.71% |
| 08 Jan 2025 | 79.28 | 79.18 | 79.35 | 78.27 | 10196 | 0.14% |
| 07 Jan 2025 | 79.17 | 80.69 | 80.69 | 78.97 | 10433 | 0.16% |
| 06 Jan 2025 | 79.04 | 80.60 | 81.31 | 78.84 | 19904 | -1.56% |
| 03 Jan 2025 | 80.29 | 83.50 | 83.50 | 79.80 | 25917 | -0.95% |
| 02 Jan 2025 | 81.06 | 79.71 | 81.30 | 79.49 | 24381 | 1.99% |
| 01 Jan 2025 | 79.48 | 79.34 | 79.85 | 78.92 | 5041 | 0.35% |
| 31 Dec 2024 | 79.20 | 78.98 | 79.41 | 78.67 | 6098 | -0.14% |
| 30 Dec 2024 | 79.31 | 79.87 | 80.09 | 79.12 | 7500 | -0.70% |
| 27 Dec 2024 | 79.87 | 79.66 | 80.15 | 79.63 | 2787 | 0.38% |
| 26 Dec 2024 | 79.57 | 79.64 | 80.09 | 79.34 | 5094 | 0.04% |
| 24 Dec 2024 | 79.54 | 79.69 | 79.98 | 79.37 | 5749 | -0.04% |
| 23 Dec 2024 | 79.57 | 79.64 | 80.49 | 79.17 | 11502 | -0.09% |
| 20 Dec 2024 | 79.64 | 80.19 | 81.37 | 79.03 | 55144 | -1.28% |
| 19 Dec 2024 | 80.67 | 82.90 | 82.90 | 80.06 | 32267 | -0.74% |
| 18 Dec 2024 | 81.27 | 83.44 | 83.44 | 81.10 | 6647 | -0.65% |
| 17 Dec 2024 | 81.80 | 82.62 | 84.00 | 81.63 | 50782 | -1.34% |
| 16 Dec 2024 | 82.91 | 83.13 | 83.16 | 82.70 | 3578 | -0.18% |
| 13 Dec 2024 | 83.06 | 82.21 | 83.24 | 81.14 | 11459 | 0.86% |
| 12 Dec 2024 | 82.35 | 82.71 | 82.75 | 82.20 | 3484 | -0.18% |
| 11 Dec 2024 | 82.50 | 82.98 | 82.99 | 82.05 | 8995 | -0.21% |
| 10 Dec 2024 | 82.67 | 82.65 | 82.88 | 82.09 | 10317 | 0.04% |
| 09 Dec 2024 | 82.64 | 84.35 | 84.35 | 82.43 | 13421 | -0.06% |
| 06 Dec 2024 | 82.69 | 82.61 | 83.79 | 82.53 | 11025 | 0.10% |
| 05 Dec 2024 | 82.61 | 82.03 | 83.35 | 81.52 | 23678 | 0.83% |
| 04 Dec 2024 | 81.93 | 81.89 | 82.35 | 80.63 | 22133 | -0.06% |
| 03 Dec 2024 | 81.98 | 81.52 | 82.00 | 81.25 | 14075 | 0.95% |
| 02 Dec 2024 | 81.21 | 81.96 | 81.96 | 80.40 | 10127 | 0.46% |
| 29 Nov 2024 | 80.84 | 80.11 | 82.00 | 80.11 | 8043 | 0.86% |
| 28 Nov 2024 | 80.15 | 81.36 | 81.57 | 80.09 | 12253 | -1.44% |
| 27 Nov 2024 | 81.32 | 81.12 | 81.50 | 80.88 | 5254 | 0.25% |
| 26 Nov 2024 | 81.12 | 81.32 | 81.51 | 80.83 | 8578 | -0.17% |
| 25 Nov 2024 | 81.26 | 81.04 | 81.59 | 80.54 | 18036 | 1.49% |
| 22 Nov 2024 | 80.07 | 78.45 | 80.31 | 76.45 | 44650 | 2.34% |
| 21 Nov 2024 | 78.24 | 78.44 | 78.97 | 77.80 | 10175 | -0.51% |
| 19 Nov 2024 | 78.64 | 78.86 | 79.49 | 78.35 | 4820 | 0.29% |
| 18 Nov 2024 | 78.41 | 78.81 | 79.33 | 78.00 | 16061 | -0.22% |
| 14 Nov 2024 | 78.58 | 80.00 | 80.00 | 78.26 | 12899 | -0.28% |
| 13 Nov 2024 | 78.80 | 80.01 | 80.01 | 77.83 | 29201 | -1.22% |
| 12 Nov 2024 | 79.77 | 80.82 | 80.82 | 79.63 | 9533 | -0.92% |
| 11 Nov 2024 | 80.51 | 80.20 | 81.80 | 79.98 | 10539 | 0.00% |
| 08 Nov 2024 | 80.51 | 81.00 | 81.80 | 80.08 | 10088 | -0.16% |
| 07 Nov 2024 | 80.64 | 81.34 | 81.46 | 80.44 | 15674 | -0.95% |
| 06 Nov 2024 | 81.41 | 80.51 | 81.65 | 80.51 | 16986 | 1.23% |
| 05 Nov 2024 | 80.42 | 79.72 | 81.70 | 78.00 | 55900 | 0.70% |
| 04 Nov 2024 | 79.86 | 80.61 | 80.62 | 79.27 | 46522 | -1.18% |
| 01 Nov 2024 | 80.81 | 81.00 | 81.96 | 79.03 | 8882 | 0.47% |
| 31 Oct 2024 | 80.43 | 81.08 | 81.08 | 80.28 | 7806 | -0.52% |
| 30 Oct 2024 | 80.85 | 81.18 | 81.46 | 80.79 | 67282 | -0.64% |
| 29 Oct 2024 | 81.37 | 81.10 | 81.47 | 80.45 | 5380 | 0.42% |
| 28 Oct 2024 | 81.03 | 80.62 | 82.70 | 80.40 | 18554 | 0.52% |
| 25 Oct 2024 | 80.61 | 81.01 | 82.50 | 80.03 | 20557 | -0.51% |
| 24 Oct 2024 | 81.02 | 81.21 | 81.23 | 80.66 | 8156 | -0.07% |
| 23 Oct 2024 | 81.08 | 81.34 | 81.67 | 80.99 | 7098 | 0.33% |
| 22 Oct 2024 | 80.81 | 82.23 | 82.52 | 80.13 | 30861 | -1.45% |
| 21 Oct 2024 | 82.00 | 82.00 | 83.48 | 81.80 | 12000 | -0.36% |
| 18 Oct 2024 | 82.30 | 81.80 | 83.77 | 81.39 | 11642 | 0.35% |
| 17 Oct 2024 | 82.01 | 82.67 | 82.67 | 81.69 | 20861 | -0.58% |
| 16 Oct 2024 | 82.49 | 82.63 | 83.80 | 82.35 | 20135 | -0.43% |
| 15 Oct 2024 | 82.85 | 83.28 | 84.00 | 82.60 | 51103 | -1.10% |
| 14 Oct 2024 | 83.77 | 82.72 | 84.00 | 82.38 | 27304 | 0.87% |
| 11 Oct 2024 | 83.05 | 82.71 | 84.98 | 82.30 | 20471 | 0.50% |
| 10 Oct 2024 | 82.64 | 82.74 | 83.50 | 82.40 | 8958 | 0.11% |
| 09 Oct 2024 | 82.55 | 82.63 | 83.35 | 82.26 | 17953 | -0.10% |
| 08 Oct 2024 | 82.63 | 82.22 | 82.76 | 82.01 | 21173 | 0.74% |
| 07 Oct 2024 | 82.02 | 83.10 | 83.15 | 81.50 | 17851 | -0.88% |
| 04 Oct 2024 | 82.75 | 84.68 | 84.68 | 82.57 | 46200 | -0.97% |
| 03 Oct 2024 | 83.56 | 84.55 | 86.00 | 83.45 | 90897 | -2.04% |
| 01 Oct 2024 | 85.30 | 85.00 | 86.95 | 85.00 | 14918 | -0.07% |
| 30 Sep 2024 | 85.36 | 87.68 | 88.70 | 85.30 | 58297 | -1.55% |
| 27 Sep 2024 | 86.70 | 86.75 | 87.71 | 86.32 | 11324 | -0.15% |
| 26 Sep 2024 | 86.83 | 86.25 | 86.96 | 86.08 | 12056 | 0.88% |
| 25 Sep 2024 | 86.07 | 85.88 | 86.29 | 85.62 | 4067 | 0.16% |
| 24 Sep 2024 | 85.93 | 85.80 | 86.21 | 85.71 | 6517 | 0.01% |
| 23 Sep 2024 | 85.92 | 85.76 | 86.08 | 85.50 | 6460 | 0.79% |
| 20 Sep 2024 | 85.25 | 84.19 | 85.65 | 84.09 | 28913 | 1.26% |
| 19 Sep 2024 | 84.19 | 84.37 | 84.70 | 84.00 | 4949 | 0.26% |
| 18 Sep 2024 | 83.97 | 84.01 | 84.39 | 83.58 | 8907 | -0.10% |
| 17 Sep 2024 | 84.05 | 84.04 | 85.97 | 83.77 | 77341 | 0.02% |
| 16 Sep 2024 | 84.03 | 100.00 | 100.00 | 83.82 | 67229 | 0.25% |
| 13 Sep 2024 | 83.82 | 83.73 | 84.27 | 83.54 | 8740 | 0.28% |
| 12 Sep 2024 | 83.59 | 82.91 | 83.75 | 81.90 | 804041 | 1.30% |
| 11 Sep 2024 | 82.52 | 83.85 | 83.85 | 82.40 | 5100 | -0.58% |
| 10 Sep 2024 | 83.00 | 82.56 | 83.29 | 82.31 | 1901 | 0.69% |
| 09 Sep 2024 | 82.43 | 82.23 | 82.57 | 81.71 | 6260 | 0.26% |
| 06 Sep 2024 | 82.22 | 83.10 | 83.27 | 82.00 | 14309 | -1.11% |
| 05 Sep 2024 | 83.14 | 83.54 | 83.54 | 83.00 | 2740 | -0.19% |
| 04 Sep 2024 | 83.30 | 83.09 | 84.71 | 82.79 | 19383 | -0.29% |
| 03 Sep 2024 | 83.54 | 83.35 | 83.59 | 83.29 | 15835 | 0.23% |
| 02 Sep 2024 | 83.35 | 83.40 | 83.72 | 83.20 | 9603 | 0.14% |
| 30 Aug 2024 | 83.23 | 83.04 | 83.50 | 83.01 | 7581 | 1.15% |
| 29 Aug 2024 | 82.28 | 82.79 | 83.20 | 81.33 | 18561 | -0.62% |
| 28 Aug 2024 | 82.79 | 82.75 | 82.98 | 82.30 | 6471 | 0.22% |
| 27 Aug 2024 | 82.61 | 82.69 | 82.85 | 82.50 | 4883 | 0.08% |
| 26 Aug 2024 | 82.54 | 82.16 | 82.79 | 81.90 | 18157 | 0.55% |
| 23 Aug 2024 | 82.09 | 82.03 | 82.18 | 81.81 | 4725 | 0.09% |
| 22 Aug 2024 | 82.02 | 81.91 | 82.21 | 81.84 | 6958 | 0.21% |
| 21 Aug 2024 | 81.85 | 81.57 | 81.96 | 81.31 | 10500 | 0.33% |
| 20 Aug 2024 | 81.58 | 81.67 | 82.70 | 81.37 | 11833 | 0.39% |
| 19 Aug 2024 | 81.26 | 81.41 | 81.56 | 81.12 | 5114 | -0.01% |
| 16 Aug 2024 | 81.27 | 81.87 | 81.87 | 79.79 | 9272 | 1.61% |
| 14 Aug 2024 | 79.98 | 80.92 | 81.91 | 79.79 | 10257 | 0.04% |
| 13 Aug 2024 | 79.95 | 80.38 | 82.00 | 79.85 | 15302 | -0.71% |
| 12 Aug 2024 | 80.52 | 80.41 | 80.97 | 79.54 | 6801 | -0.10% |
| 09 Aug 2024 | 80.60 | 80.47 | 82.65 | 80.35 | 15590 | 1.24% |
| 08 Aug 2024 | 79.61 | 80.25 | 80.44 | 79.31 | 7422 | -0.80% |
| 07 Aug 2024 | 80.25 | 80.07 | 80.45 | 79.75 | 15028 | 0.96% |
| 06 Aug 2024 | 79.49 | 80.52 | 80.59 | 79.27 | 18226 | -0.16% |
| 05 Aug 2024 | 79.62 | 80.61 | 80.61 | 79.00 | 75657 | -2.71% |
| 02 Aug 2024 | 81.84 | 81.96 | 82.21 | 81.73 | 13788 | -0.90% |
| 01 Aug 2024 | 82.58 | 82.66 | 82.99 | 82.41 | 7188 | 0.01% |
| 31 Jul 2024 | 82.57 | 82.45 | 82.62 | 82.15 | 6751 | 0.39% |
| 30 Jul 2024 | 82.25 | 82.12 | 82.62 | 81.92 | 8206 | 0.17% |
| 29 Jul 2024 | 82.11 | 82.38 | 82.60 | 81.96 | 12627 | -0.07% |
| 26 Jul 2024 | 82.17 | 80.81 | 82.23 | 80.81 | 10063 | 1.61% |
| 25 Jul 2024 | 80.87 | 80.44 | 80.94 | 80.30 | 5105 | -0.25% |
| 24 Jul 2024 | 81.07 | 81.08 | 81.30 | 80.68 | 9057 | -0.15% |
| 23 Jul 2024 | 81.19 | 81.37 | 81.52 | 79.96 | 18991 | -0.02% |
| 22 Jul 2024 | 81.21 | 81.14 | 81.73 | 81.00 | 9289 | -0.21% |
| 19 Jul 2024 | 81.38 | 82.19 | 82.19 | 81.24 | 9263 | -0.97% |
| 18 Jul 2024 | 82.18 | 81.35 | 82.30 | 81.05 | 17136 | 1.01% |
| 16 Jul 2024 | 81.36 | 81.64 | 81.65 | 81.28 | 4391 | -0.11% |
| 15 Jul 2024 | 81.45 | 81.29 | 81.66 | 81.20 | 6569 | 0.18% |
| 12 Jul 2024 | 81.30 | 80.70 | 81.94 | 80.56 | 16374 | 0.72% |
| 11 Jul 2024 | 80.72 | 80.70 | 80.87 | 80.20 | 3987 | 0.15% |
| 10 Jul 2024 | 80.60 | 81.05 | 81.05 | 80.16 | 12845 | -0.48% |
| 09 Jul 2024 | 80.99 | 80.74 | 81.03 | 80.65 | 11599 | 0.35% |
| 08 Jul 2024 | 80.71 | 80.65 | 80.86 | 80.42 | 5701 | 0.06% |
| 05 Jul 2024 | 80.66 | 80.70 | 80.74 | 80.27 | 9563 | -0.09% |
| 04 Jul 2024 | 80.73 | 80.78 | 81.16 | 80.40 | 12325 | 0.02% |
| 03 Jul 2024 | 80.71 | 80.50 | 80.83 | 80.21 | 6194 | 0.64% |
| 02 Jul 2024 | 80.20 | 80.28 | 80.39 | 80.00 | 8884 | -0.10% |
| 01 Jul 2024 | 80.28 | 79.83 | 80.30 | 79.10 | 6920 | 0.59% |
| 28 Jun 2024 | 79.81 | 80.19 | 80.40 | 79.52 | 8772 | 0.05% |
| 27 Jun 2024 | 79.77 | 78.95 | 80.00 | 78.95 | 24554 | 1.27% |
| 26 Jun 2024 | 78.77 | 78.65 | 79.19 | 78.50 | 10894 | 0.11% |
| 25 Jun 2024 | 78.68 | 78.49 | 78.99 | 77.80 | 6127 | 0.79% |
| 24 Jun 2024 | 78.06 | 78.40 | 78.88 | 76.43 | 6957 | 0.04% |
| 21 Jun 2024 | 78.03 | 78.20 | 78.50 | 77.15 | 5989 | 0.04% |
| 20 Jun 2024 | 78.00 | 78.36 | 78.98 | 77.44 | 6387 | 0.00% |
| 19 Jun 2024 | 78.00 | 77.90 | 78.38 | 77.05 | 10598 | 0.17% |
| 18 Jun 2024 | 77.87 | 79.70 | 79.70 | 76.03 | 6832 | 0.53% |
| 14 Jun 2024 | 77.46 | 77.59 | 77.63 | 76.82 | 8558 | 0.35% |
| 13 Jun 2024 | 77.19 | 77.27 | 78.34 | 77.00 | 4807 | -0.09% |
| 12 Jun 2024 | 77.26 | 77.58 | 77.74 | 77.00 | 5949 | -0.41% |
| 11 Jun 2024 | 77.58 | 77.84 | 78.00 | 76.50 | 8904 | 0.51% |
| 10 Jun 2024 | 77.19 | 76.91 | 77.75 | 76.71 | 5373 | 0.36% |
| 07 Jun 2024 | 76.91 | 77.07 | 77.10 | 75.52 | 8623 | 1.58% |
| 06 Jun 2024 | 75.71 | 75.92 | 76.22 | 74.71 | 9318 | 0.60% |
| 05 Jun 2024 | 75.26 | 77.16 | 77.16 | 73.75 | 35696 | -2.55% |
| 04 Jun 2024 | 77.23 | 76.51 | 79.00 | 73.00 | 34063 | 0.73% |
| 03 Jun 2024 | 76.67 | 76.03 | 78.00 | 75.00 | 19242 | 1.62% |
| 31 May 2024 | 75.45 | 76.00 | 76.00 | 74.56 | 19773 | -0.79% |
| 30 May 2024 | 76.05 | 75.12 | 76.46 | 74.34 | 25696 | 1.24% |
| 29 May 2024 | 75.12 | 72.02 | 75.81 | 72.02 | 7575 | -0.91% |
| 28 May 2024 | 75.81 | 76.14 | 76.14 | 75.51 | 4951 | -0.08% |
| 27 May 2024 | 75.87 | 76.03 | 76.33 | 75.50 | 9538 | 0.03% |
| 24 May 2024 | 75.85 | 75.77 | 76.19 | 75.36 | 9610 | 0.09% |
| 23 May 2024 | 75.78 | 74.69 | 76.00 | 74.63 | 12065 | 1.47% |
| 22 May 2024 | 74.68 | 74.70 | 74.70 | 74.04 | 14761 | -0.03% |
| 21 May 2024 | 74.70 | 75.42 | 75.42 | 74.07 | 19257 | 0.09% |
| 18 May 2024 | 74.63 | 75.00 | 75.67 | 74.02 | 12280 | 0.21% |
| 17 May 2024 | 74.47 | 73.99 | 74.50 | 73.58 | 3380 | 0.76% |
| 16 May 2024 | 73.91 | 73.92 | 74.49 | 73.10 | 9643 | -0.01% |
| 15 May 2024 | 73.92 | 73.60 | 74.49 | 72.80 | 24725 | 0.45% |
| 14 May 2024 | 73.59 | 73.37 | 73.90 | 72.86 | 5308 | 0.30% |
| 13 May 2024 | 73.37 | 73.67 | 73.98 | 72.00 | 7224 | -0.41% |
| 10 May 2024 | 73.67 | 73.59 | 74.00 | 72.50 | 21832 | 1.14% |
| 09 May 2024 | 72.84 | 73.83 | 73.99 | 72.50 | 10599 | -0.91% |
| 08 May 2024 | 73.51 | 75.70 | 75.70 | 73.21 | 3570 | -0.08% |
| 07 May 2024 | 73.57 | 74.30 | 74.60 | 73.37 | 6711 | -0.72% |
| 06 May 2024 | 74.10 | 74.37 | 75.00 | 73.72 | 5049 | -0.24% |
| 03 May 2024 | 74.28 | 75.46 | 75.46 | 73.88 | 26556 | -0.95% |
| 02 May 2024 | 74.99 | 74.87 | 75.56 | 74.81 | 4998 | 0.24% |
| 30 Apr 2024 | 74.81 | 74.19 | 75.00 | 74.19 | 4314 | 0.81% |
| 29 Apr 2024 | 74.21 | 74.59 | 74.78 | 74.05 | 4085 | 0.07% |
| 26 Apr 2024 | 74.16 | 74.71 | 75.58 | 74.00 | 4536 | -0.64% |
| 25 Apr 2024 | 74.64 | 74.31 | 74.89 | 73.65 | 3052 | 0.50% |
| 24 Apr 2024 | 74.27 | 75.36 | 75.36 | 73.90 | 11710 | -1.52% |
| 23 Apr 2024 | 75.42 | 73.90 | 79.92 | 73.62 | 6171 | 1.96% |
| 22 Apr 2024 | 73.97 | 73.82 | 74.04 | 73.16 | 1390 | 0.96% |
| 19 Apr 2024 | 73.27 | 73.68 | 73.95 | 72.09 | 9548 | 0.49% |
| 18 Apr 2024 | 72.91 | 73.08 | 74.39 | 72.75 | 4314 | -0.95% |
| 16 Apr 2024 | 73.61 | 73.33 | 75.26 | 73.05 | 7325 | -0.24% |
| 15 Apr 2024 | 73.79 | 74.97 | 75.22 | 73.41 | 6786 | -1.14% |
| 12 Apr 2024 | 74.64 | 75.25 | 75.25 | 74.51 | 9891 | -0.63% |
| 10 Apr 2024 | 75.11 | 75.15 | 75.36 | 75.05 | 2785 | 0.05% |
| 09 Apr 2024 | 75.07 | 74.95 | 75.29 | 74.76 | 3638 | 0.16% |
| 08 Apr 2024 | 74.95 | 74.70 | 75.11 | 74.45 | 6800 | 0.67% |
| 05 Apr 2024 | 74.45 | 74.40 | 74.59 | 73.97 | 3329 | -0.05% |
| 04 Apr 2024 | 74.49 | 74.32 | 74.50 | 73.90 | 5727 | 0.31% |
| 03 Apr 2024 | 74.26 | 74.00 | 74.50 | 73.51 | 4863 | 0.22% |
| 02 Apr 2024 | 74.10 | 74.91 | 74.91 | 74.00 | 3513 | -0.01% |
| 01 Apr 2024 | 74.11 | 73.75 | 75.02 | 73.51 | 5593 | 0.47% |
| 28 Mar 2024 | 73.76 | 73.20 | 74.37 | 72.21 | 9119 | 0.44% |
| 27 Mar 2024 | 73.44 | 73.97 | 73.97 | 72.36 | 3183 | 0.56% |
| 26 Mar 2024 | 73.03 | 73.83 | 73.83 | 72.50 | 5100 | -0.40% |
| 22 Mar 2024 | 73.32 | 73.00 | 73.83 | 72.61 | 5379 | 0.12% |
| 21 Mar 2024 | 73.23 | 73.25 | 73.50 | 72.50 | 5692 | -0.22% |
| 20 Mar 2024 | 73.39 | 73.47 | 73.47 | 72.21 | 1951 | 1.21% |
| 19 Mar 2024 | 72.51 | 72.94 | 73.20 | 72.05 | 6583 | -1.29% |
| 18 Mar 2024 | 73.46 | 73.22 | 73.85 | 72.50 | 2635 | -0.11% |
| 15 Mar 2024 | 73.54 | 73.60 | 73.93 | 72.65 | 1608 | -0.19% |
| 14 Mar 2024 | 73.68 | 73.14 | 73.94 | 72.62 | 273 | 0.82% |
| 13 Mar 2024 | 73.08 | 73.90 | 74.25 | 72.60 | 5534 | -1.12% |
| 12 Mar 2024 | 73.91 | 74.49 | 74.49 | 73.23 | 4997 | -0.16% |
| 11 Mar 2024 | 74.03 | 73.97 | 74.40 | 73.55 | 2246 | 0.39% |
| 07 Mar 2024 | 73.74 | 74.03 | 74.25 | 73.45 | 4777 | -0.49% |
| 06 Mar 2024 | 74.10 | 73.89 | 74.23 | 73.24 | 13986 | 0.34% |
| 05 Mar 2024 | 73.85 | 73.91 | 73.91 | 73.61 | 1440 | -0.07% |
| 04 Mar 2024 | 73.90 | 73.81 | 73.95 | 73.62 | 3236 | 0.27% |
| 02 Mar 2024 | 73.70 | 73.79 | 73.99 | 72.23 | 21238 | 0.00% |
| 01 Mar 2024 | 73.70 | 73.00 | 74.00 | 72.91 | 6480 | 1.82% |
| 29 Feb 2024 | 72.38 | 72.87 | 73.08 | 72.12 | 3052 | -0.54% |
| 28 Feb 2024 | 72.77 | 73.13 | 73.75 | 72.41 | 3718 | -0.49% |
| 27 Feb 2024 | 73.13 | 72.58 | 73.39 | 72.57 | 1896 | 0.34% |
| 26 Feb 2024 | 72.88 | 73.04 | 73.42 | 72.79 | 2933 | -0.55% |
| 23 Feb 2024 | 73.28 | 73.21 | 73.77 | 73.02 | 1501 | 0.08% |
| 22 Feb 2024 | 73.22 | 72.78 | 73.30 | 72.50 | 3465 | 0.62% |
| 21 Feb 2024 | 72.77 | 73.00 | 73.64 | 72.42 | 19858 | -0.29% |
| 20 Feb 2024 | 72.98 | 72.61 | 73.37 | 72.50 | 3435 | 0.36% |
| 19 Feb 2024 | 72.72 | 72.54 | 73.08 | 72.31 | 14384 | 0.28% |
| 16 Feb 2024 | 72.52 | 73.15 | 73.15 | 71.65 | 6335 | 0.48% |
| 15 Feb 2024 | 72.17 | 72.60 | 73.43 | 71.60 | 5097 | -0.06% |
| 14 Feb 2024 | 72.21 | 71.46 | 72.29 | 71.16 | 1853 | 1.04% |
| 13 Feb 2024 | 71.47 | 71.20 | 71.99 | 71.14 | 4300 | -0.01% |
| 12 Feb 2024 | 71.48 | 72.60 | 72.60 | 71.20 | 4072 | -0.91% |
| 09 Feb 2024 | 72.14 | 72.59 | 72.59 | 71.01 | 10727 | -0.28% |
| 08 Feb 2024 | 72.34 | 72.12 | 72.50 | 71.33 | 2804 | 0.25% |
| 07 Feb 2024 | 72.16 | 72.20 | 72.84 | 71.82 | 6732 | 0.03% |
| 06 Feb 2024 | 72.14 | 72.88 | 72.88 | 71.71 | 14038 | 0.07% |
| 05 Feb 2024 | 72.09 | 72.00 | 72.66 | 71.95 | 21721 | 0.04% |
| 02 Feb 2024 | 72.06 | 71.93 | 73.39 | 71.86 | 9315 | 0.18% |
| 01 Feb 2024 | 71.93 | 72.29 | 72.34 | 71.48 | 5463 | 0.03% |
| 31 Jan 2024 | 71.91 | 71.80 | 72.19 | 71.29 | 7652 | 0.15% |
| 30 Jan 2024 | 71.80 | 71.86 | 72.35 | 71.61 | 4212 | -0.03% |
| 29 Jan 2024 | 71.82 | 72.83 | 72.83 | 70.84 | 31638 | 1.40% |
| 25 Jan 2024 | 70.83 | 71.29 | 71.29 | 70.44 | 34473 | -0.96% |
| 24 Jan 2024 | 71.52 | 70.70 | 71.61 | 70.31 | 4817 | 1.20% |
| 23 Jan 2024 | 70.67 | 72.39 | 72.39 | 70.41 | 11892 | -1.71% |
| 20 Jan 2024 | 71.90 | 72.39 | 72.39 | 71.62 | 10060 | 0.06% |
| 19 Jan 2024 | 71.86 | 71.60 | 72.47 | 71.45 | 39261 | 0.57% |
| 18 Jan 2024 | 71.45 | 74.24 | 74.24 | 71.14 | 138469 | -3.76% |
| 17 Jan 2024 | 74.24 | 72.85 | 82.00 | 71.55 | 44034 | 1.21% |
| 16 Jan 2024 | 73.35 | 73.64 | 73.64 | 72.85 | 5282 | 0.29% |
| 15 Jan 2024 | 73.14 | 74.36 | 74.36 | 72.01 | 32691 | 0.81% |
| 12 Jan 2024 | 72.55 | 72.00 | 72.98 | 71.89 | 4126 | 0.95% |
| 11 Jan 2024 | 71.87 | 72.00 | 72.00 | 71.58 | 2311 | -0.26% |
| 10 Jan 2024 | 72.06 | 71.80 | 72.19 | 71.11 | 2410 | 0.38% |
| 09 Jan 2024 | 71.79 | 71.79 | 72.19 | 71.77 | 3717 | 0.03% |
| 08 Jan 2024 | 71.77 | 72.55 | 72.57 | 71.41 | 5285 | -0.76% |
| 05 Jan 2024 | 72.32 | 73.61 | 73.61 | 71.07 | 6707 | 0.29% |
| 04 Jan 2024 | 72.11 | 71.90 | 72.24 | 71.81 | 3883 | -0.10% |
| 03 Jan 2024 | 72.18 | 72.31 | 74.23 | 71.90 | 24020 | 0.06% |
| 02 Jan 2024 | 72.14 | 72.62 | 73.45 | 72.00 | 11829 | -0.74% |
| 01 Jan 2024 | 72.68 | 72.60 | 72.99 | 72.01 | 6328 | 0.46% |
| 29 Dec 2023 | 72.35 | 73.67 | 73.68 | 71.98 | 7122 | -0.29% |
| 28 Dec 2023 | 72.56 | 72.00 | 72.79 | 72.00 | 10087 | 0.83% |
| 27 Dec 2023 | 71.96 | 71.79 | 72.20 | 71.61 | 7954 | 0.22% |
| 26 Dec 2023 | 71.80 | 71.54 | 71.89 | 71.01 | 4000 | 0.36% |
| 22 Dec 2023 | 71.54 | 71.41 | 71.60 | 70.90 | 5671 | 0.28% |
| 21 Dec 2023 | 71.34 | 80.00 | 80.00 | 70.01 | 17477 | 0.46% |
| 20 Dec 2023 | 71.01 | 72.32 | 72.32 | 69.95 | 16969 | -1.55% |
| 19 Dec 2023 | 72.13 | 71.86 | 73.45 | 71.51 | 14264 | 0.38% |
| 18 Dec 2023 | 71.86 | 73.37 | 73.37 | 71.62 | 40516 | -2.11% |
| 15 Dec 2023 | 73.41 | 71.25 | 79.00 | 70.61 | 3279 | 3.55% |
| 14 Dec 2023 | 70.89 | 70.72 | 71.00 | 70.02 | 4208 | 1.65% |
| 13 Dec 2023 | 69.74 | 69.94 | 69.97 | 69.41 | 2256 | -0.09% |
| 12 Dec 2023 | 69.80 | 70.45 | 70.46 | 69.35 | 5099 | -0.64% |
| 11 Dec 2023 | 70.25 | 70.40 | 70.43 | 69.73 | 2935 | 0.33% |
| 08 Dec 2023 | 70.02 | 70.00 | 70.32 | 69.50 | 1934 | 0.75% |
| 07 Dec 2023 | 69.50 | 69.51 | 69.79 | 69.17 | 1917 | 0.00% |
| 06 Dec 2023 | 69.50 | 71.00 | 71.00 | 69.32 | 7477 | 0.46% |
| 05 Dec 2023 | 69.18 | 68.86 | 69.70 | 68.84 | 5894 | 0.71% |
| 04 Dec 2023 | 68.69 | 68.14 | 68.75 | 68.01 | 6205 | 1.78% |
| 01 Dec 2023 | 67.49 | 67.00 | 67.84 | 66.71 | 5234 | 1.05% |
| 30 Nov 2023 | 66.79 | 67.30 | 67.44 | 66.62 | 2961 | -0.31% |
| 29 Nov 2023 | 67.00 | 68.01 | 68.01 | 66.37 | 1761 | 0.96% |
| 28 Nov 2023 | 66.36 | 66.45 | 66.92 | 65.41 | 1860 | 0.11% |
| 24 Nov 2023 | 66.29 | 66.49 | 66.53 | 65.85 | 2638 | 0.12% |
| 23 Nov 2023 | 66.21 | 66.06 | 66.85 | 65.85 | 908 | 0.53% |
| 22 Nov 2023 | 65.86 | 66.06 | 66.99 | 65.80 | 4277 | -0.81% |
| 21 Nov 2023 | 66.40 | 66.01 | 66.90 | 65.73 | 8813 | 0.15% |
| 20 Nov 2023 | 66.30 | 67.80 | 67.80 | 65.46 | 6751 | 0.17% |
| 17 Nov 2023 | 66.19 | 66.28 | 68.00 | 65.67 | 9585 | -0.14% |
| 16 Nov 2023 | 66.28 | 65.60 | 66.50 | 65.50 | 9763 | 0.84% |
| 15 Nov 2023 | 65.73 | 65.30 | 65.75 | 65.30 | 966 | 0.81% |
| 13 Nov 2023 | 65.20 | 65.21 | 65.32 | 64.71 | 2097 | -0.55% |
| 12 Nov 2023 | 65.56 | 65.66 | 65.70 | 65.04 | 3646 | 0.44% |
| 10 Nov 2023 | 65.27 | 65.05 | 65.30 | 64.93 | 2096 | 0.00% |
| 09 Nov 2023 | 65.27 | 65.17 | 65.43 | 64.71 | 702 | 0.15% |
| 08 Nov 2023 | 65.17 | 65.40 | 65.47 | 64.74 | 3049 | -0.46% |
| 07 Nov 2023 | 65.47 | 65.10 | 65.50 | 64.95 | 2486 | -0.15% |
| 06 Nov 2023 | 65.57 | 64.84 | 65.95 | 64.71 | 5543 | 1.34% |
| 03 Nov 2023 | 64.70 | 64.41 | 64.86 | 64.20 | 5952 | 0.56% |
| 02 Nov 2023 | 64.34 | 64.34 | 64.99 | 63.92 | 3908 | 0.88% |
| 01 Nov 2023 | 63.78 | 64.25 | 64.39 | 63.61 | 3626 | -0.70% |
| 31 Oct 2023 | 64.23 | 64.95 | 64.95 | 63.90 | 4930 | -0.08% |
| 30 Oct 2023 | 64.28 | 63.65 | 64.41 | 63.00 | 13745 | 1.01% |
| 27 Oct 2023 | 63.64 | 65.10 | 65.10 | 62.62 | 31329 | 0.70% |
| 26 Oct 2023 | 63.20 | 76.17 | 77.50 | 62.27 | 228234 | -17.76% |
| 25 Oct 2023 | 76.85 | 68.97 | 78.50 | 66.00 | 19910 | 11.25% |
| 23 Oct 2023 | 69.08 | 66.44 | 77.00 | 65.63 | 1841 | 5.03% |
| 20 Oct 2023 | 65.77 | 68.47 | 68.47 | 65.45 | 4697 | -2.39% |
| 19 Oct 2023 | 67.38 | 66.30 | 67.39 | 65.85 | 1625 | 1.75% |
| 18 Oct 2023 | 66.22 | 66.50 | 67.24 | 66.21 | 1069 | -0.15% |
| 17 Oct 2023 | 66.32 | 66.69 | 66.69 | 66.32 | 102 | 0.36% |
| 16 Oct 2023 | 66.08 | 66.33 | 66.34 | 66.05 | 3090 | -0.36% |
| 13 Oct 2023 | 66.32 | 66.20 | 68.00 | 66.01 | 18564 | -0.08% |
| 12 Oct 2023 | 66.37 | 68.36 | 69.70 | 66.27 | 4708 | -0.49% |
| 11 Oct 2023 | 66.70 | 66.50 | 66.70 | 65.51 | 400 | 0.60% |
| 10 Oct 2023 | 66.30 | 66.72 | 70.50 | 65.67 | 2029 | 1.84% |
| 09 Oct 2023 | 65.10 | 65.00 | 65.95 | 65.00 | 2688 | -1.85% |
