SINDHUTRAD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Dec 2025 | 21.48 | 22.84 | 22.90 | 21.27 | 1091946 | -4.87% |
| 11 Dec 2025 | 22.58 | 23.05 | 23.05 | 22.38 | 241897 | -1.01% |
| 10 Dec 2025 | 22.81 | 22.71 | 23.17 | 22.49 | 317543 | -0.52% |
| 09 Dec 2025 | 22.93 | 22.40 | 23.20 | 22.00 | 291635 | 1.24% |
| 08 Dec 2025 | 22.65 | 23.08 | 23.15 | 22.30 | 375574 | -1.86% |
| 05 Dec 2025 | 23.08 | 23.11 | 23.38 | 23.01 | 216592 | -0.35% |
| 04 Dec 2025 | 23.16 | 23.37 | 23.68 | 23.05 | 373955 | -0.39% |
| 03 Dec 2025 | 23.25 | 23.30 | 23.71 | 23.10 | 528295 | -0.17% |
| 02 Dec 2025 | 23.29 | 23.40 | 25.50 | 22.84 | 5861422 | -1.19% |
| 01 Dec 2025 | 23.57 | 23.66 | 23.85 | 23.50 | 132077 | -0.38% |
| 28 Nov 2025 | 23.66 | 23.68 | 23.83 | 23.45 | 285420 | -0.08% |
| 27 Nov 2025 | 23.68 | 23.79 | 24.08 | 23.50 | 307117 | -0.38% |
| 26 Nov 2025 | 23.77 | 23.70 | 24.19 | 23.43 | 252885 | 0.38% |
| 25 Nov 2025 | 23.68 | 24.03 | 24.30 | 23.40 | 301484 | -1.46% |
| 24 Nov 2025 | 24.03 | 22.63 | 24.85 | 22.51 | 6018553 | 6.19% |
| 21 Nov 2025 | 22.63 | 23.08 | 23.24 | 22.51 | 375157 | -1.99% |
| 20 Nov 2025 | 23.09 | 23.30 | 23.47 | 23.01 | 280415 | -1.37% |
| 19 Nov 2025 | 23.41 | 23.57 | 23.58 | 23.20 | 431555 | -0.17% |
| 18 Nov 2025 | 23.45 | 23.40 | 23.72 | 23.30 | 363356 | 0.21% |
| 17 Nov 2025 | 23.40 | 23.65 | 23.65 | 23.35 | 341776 | -1.18% |
| 14 Nov 2025 | 23.68 | 23.65 | 24.08 | 23.60 | 373174 | -0.38% |
| 13 Nov 2025 | 23.77 | 24.15 | 24.36 | 23.65 | 1107492 | -0.67% |
| 12 Nov 2025 | 23.93 | 24.16 | 24.44 | 23.71 | 518115 | -0.21% |
| 11 Nov 2025 | 23.98 | 23.93 | 24.15 | 23.65 | 376308 | 0.17% |
| 10 Nov 2025 | 23.94 | 23.55 | 24.18 | 23.55 | 470323 | 0.72% |
| 07 Nov 2025 | 23.77 | 23.70 | 24.13 | 23.33 | 624189 | -0.08% |
| 06 Nov 2025 | 23.79 | 25.23 | 25.23 | 23.56 | 1226244 | -4.99% |
| 04 Nov 2025 | 25.04 | 23.86 | 25.80 | 23.48 | 4103177 | 5.48% |
| 03 Nov 2025 | 23.74 | 23.70 | 23.90 | 23.67 | 212095 | -0.29% |
| 31 Oct 2025 | 23.81 | 23.93 | 24.40 | 23.62 | 1015997 | -0.33% |
| 30 Oct 2025 | 23.89 | 24.63 | 24.63 | 23.85 | 1993078 | -2.61% |
| 29 Oct 2025 | 24.53 | 24.00 | 24.71 | 23.77 | 3385067 | 2.25% |
| 28 Oct 2025 | 23.99 | 24.62 | 24.70 | 23.92 | 762253 | -1.60% |
| 27 Oct 2025 | 24.38 | 24.31 | 24.60 | 24.23 | 463759 | 0.49% |
| 24 Oct 2025 | 24.26 | 25.11 | 25.11 | 24.13 | 953277 | -2.45% |
| 23 Oct 2025 | 24.87 | 25.15 | 25.49 | 24.55 | 961837 | -1.11% |
| 21 Oct 2025 | 25.15 | 25.50 | 25.77 | 24.66 | 353592 | -1.22% |
| 20 Oct 2025 | 25.46 | 25.45 | 26.00 | 24.91 | 1353552 | 0.39% |
| 17 Oct 2025 | 25.36 | 25.00 | 26.78 | 24.66 | 3783429 | 0.83% |
| 16 Oct 2025 | 25.15 | 25.05 | 25.37 | 24.80 | 725740 | -0.40% |
| 15 Oct 2025 | 25.25 | 25.59 | 25.68 | 24.64 | 2898952 | -0.63% |
| 14 Oct 2025 | 25.41 | 26.20 | 26.20 | 25.21 | 540399 | -2.46% |
| 13 Oct 2025 | 26.05 | 26.15 | 26.39 | 25.60 | 597309 | -0.91% |
| 10 Oct 2025 | 26.29 | 26.55 | 26.60 | 26.03 | 665522 | 0.15% |
| 09 Oct 2025 | 26.25 | 26.48 | 26.64 | 26.05 | 784872 | -0.83% |
| 08 Oct 2025 | 26.47 | 27.25 | 27.25 | 26.31 | 967128 | -1.60% |
| 07 Oct 2025 | 26.90 | 28.09 | 28.09 | 26.55 | 1284417 | -4.24% |
| 06 Oct 2025 | 28.09 | 28.21 | 28.66 | 27.81 | 1385410 | -0.46% |
| 03 Oct 2025 | 28.22 | 27.80 | 28.98 | 27.80 | 1984533 | 0.00% |
| 01 Oct 2025 | 28.22 | 28.00 | 28.40 | 27.61 | 1201828 | -0.11% |
| 30 Sep 2025 | 28.25 | 27.40 | 29.38 | 26.62 | 6253942 | 4.40% |
| 29 Sep 2025 | 27.06 | 27.48 | 27.51 | 26.51 | 1649224 | 0.26% |
| 26 Sep 2025 | 26.99 | 27.74 | 28.60 | 26.51 | 1673796 | -3.05% |
| 25 Sep 2025 | 27.84 | 28.43 | 28.94 | 27.35 | 1008001 | -2.21% |
| 24 Sep 2025 | 28.47 | 29.30 | 29.44 | 28.01 | 1266548 | -2.70% |
| 23 Sep 2025 | 29.26 | 29.54 | 30.39 | 29.04 | 1116976 | -0.95% |
| 22 Sep 2025 | 29.54 | 30.40 | 30.60 | 29.15 | 2363934 | -0.94% |
| 19 Sep 2025 | 29.82 | 29.98 | 30.85 | 29.00 | 4722646 | -0.03% |
| 18 Sep 2025 | 29.83 | 32.00 | 32.74 | 29.00 | 15794454 | -4.08% |
| 17 Sep 2025 | 31.10 | 29.60 | 32.20 | 29.60 | 51864272 | 10.21% |
| 16 Sep 2025 | 28.22 | 24.60 | 28.90 | 24.30 | 35158297 | 15.75% |
| 15 Sep 2025 | 24.38 | 24.56 | 24.70 | 24.17 | 301369 | -0.73% |
| 12 Sep 2025 | 24.56 | 24.90 | 25.10 | 24.32 | 375647 | -0.32% |
| 11 Sep 2025 | 24.64 | 24.27 | 25.90 | 24.27 | 5624673 | 0.12% |
| 10 Sep 2025 | 24.61 | 25.50 | 25.98 | 24.16 | 547697 | -1.32% |
| 09 Sep 2025 | 24.94 | 24.70 | 25.48 | 24.14 | 764527 | 2.55% |
| 08 Sep 2025 | 24.32 | 24.44 | 24.98 | 23.73 | 478195 | 0.50% |
| 05 Sep 2025 | 24.20 | 24.40 | 24.82 | 23.73 | 407047 | -0.58% |
| 04 Sep 2025 | 24.34 | 25.29 | 26.36 | 24.13 | 554712 | -2.48% |
| 03 Sep 2025 | 24.96 | 25.29 | 25.93 | 24.82 | 605185 | 0.73% |
| 02 Sep 2025 | 24.78 | 24.60 | 25.26 | 24.40 | 653170 | 0.90% |
| 01 Sep 2025 | 24.56 | 23.38 | 24.70 | 23.28 | 835970 | 4.69% |
| 29 Aug 2025 | 23.46 | 23.65 | 24.18 | 23.11 | 512974 | -0.80% |
| 28 Aug 2025 | 23.65 | 24.10 | 24.48 | 23.40 | 601339 | -1.87% |
| 26 Aug 2025 | 24.10 | 24.71 | 25.23 | 23.84 | 986147 | -2.47% |
| 25 Aug 2025 | 24.71 | 24.00 | 26.23 | 23.52 | 5544633 | 3.61% |
| 22 Aug 2025 | 23.85 | 24.11 | 24.30 | 23.70 | 407118 | -1.08% |
| 21 Aug 2025 | 24.11 | 24.68 | 24.68 | 24.01 | 551575 | -1.23% |
| 20 Aug 2025 | 24.41 | 24.58 | 24.65 | 24.10 | 520647 | -0.65% |
| 19 Aug 2025 | 24.57 | 23.93 | 24.87 | 23.88 | 628669 | 2.67% |
| 18 Aug 2025 | 23.93 | 24.20 | 24.58 | 23.81 | 779354 | 1.01% |
| 14 Aug 2025 | 23.69 | 24.48 | 24.74 | 23.11 | 1160456 | -3.70% |
| 13 Aug 2025 | 24.60 | 24.89 | 25.00 | 24.46 | 654906 | -0.04% |
| 12 Aug 2025 | 24.61 | 24.65 | 25.16 | 24.40 | 830997 | 0.37% |
| 11 Aug 2025 | 24.52 | 25.29 | 25.29 | 24.29 | 1685162 | -2.58% |
| 08 Aug 2025 | 25.17 | 24.80 | 27.00 | 24.41 | 1531483 | 1.74% |
| 07 Aug 2025 | 24.74 | 25.34 | 25.46 | 24.03 | 1525563 | -2.06% |
| 06 Aug 2025 | 25.26 | 26.00 | 26.23 | 24.90 | 2422702 | -2.92% |
| 05 Aug 2025 | 26.02 | 26.37 | 26.47 | 25.61 | 1765752 | -1.63% |
| 04 Aug 2025 | 26.45 | 26.49 | 27.30 | 25.80 | 2094463 | -0.15% |
| 01 Aug 2025 | 26.49 | 27.65 | 28.09 | 26.20 | 7321976 | -3.29% |
| 31 Jul 2025 | 27.39 | 27.40 | 27.99 | 26.71 | 2944221 | -1.86% |
| 30 Jul 2025 | 27.91 | 28.69 | 29.37 | 26.37 | 5063580 | -1.38% |
| 29 Jul 2025 | 28.30 | 29.36 | 29.46 | 27.91 | 2438597 | -2.65% |
| 28 Jul 2025 | 29.07 | 30.85 | 30.85 | 28.48 | 3370670 | -4.94% |
| 25 Jul 2025 | 30.58 | 32.21 | 32.23 | 30.29 | 4345159 | -5.15% |
| 24 Jul 2025 | 32.24 | 33.10 | 33.75 | 31.85 | 2727612 | -2.07% |
| 23 Jul 2025 | 32.92 | 31.95 | 33.10 | 31.28 | 3545073 | 3.75% |
| 22 Jul 2025 | 31.73 | 32.00 | 32.18 | 31.14 | 2003883 | 1.34% |
| 21 Jul 2025 | 31.31 | 33.10 | 33.26 | 30.17 | 4420727 | -5.21% |
| 18 Jul 2025 | 33.03 | 33.10 | 33.59 | 32.62 | 1811357 | 0.24% |
| 17 Jul 2025 | 32.95 | 34.18 | 36.76 | 32.21 | 19475519 | -3.20% |
| 16 Jul 2025 | 34.04 | 33.00 | 34.62 | 33.00 | 3282269 | 2.56% |
| 15 Jul 2025 | 33.19 | 33.40 | 33.57 | 32.68 | 1838212 | 0.85% |
| 14 Jul 2025 | 32.91 | 31.06 | 33.37 | 30.81 | 3102982 | 5.31% |
| 11 Jul 2025 | 31.25 | 32.20 | 32.93 | 30.27 | 2650368 | -3.07% |
| 10 Jul 2025 | 32.24 | 32.89 | 34.75 | 31.66 | 5551634 | -1.32% |
| 09 Jul 2025 | 32.67 | 33.99 | 34.20 | 32.39 | 2409940 | -3.00% |
| 08 Jul 2025 | 33.68 | 33.90 | 35.10 | 33.39 | 7868040 | 0.84% |
| 07 Jul 2025 | 33.40 | 36.89 | 39.29 | 32.01 | 26609055 | -6.55% |
| 04 Jul 2025 | 35.74 | 30.10 | 35.94 | 29.64 | 44005575 | 19.33% |
| 03 Jul 2025 | 29.95 | 27.98 | 30.24 | 27.61 | 14962218 | 7.04% |
| 02 Jul 2025 | 27.98 | 28.50 | 28.50 | 27.20 | 9336269 | -2.34% |
| 01 Jul 2025 | 28.65 | 25.89 | 29.74 | 25.53 | 20454826 | 10.70% |
| 30 Jun 2025 | 25.88 | 26.39 | 26.50 | 25.71 | 825629 | -0.58% |
| 27 Jun 2025 | 26.03 | 25.22 | 27.78 | 25.22 | 3523070 | 2.12% |
| 26 Jun 2025 | 25.49 | 25.40 | 26.18 | 24.93 | 4550744 | 0.08% |
| 25 Jun 2025 | 25.47 | 25.51 | 26.02 | 25.01 | 4472633 | -0.89% |
| 24 Jun 2025 | 25.70 | 24.81 | 26.40 | 24.81 | 1366857 | 5.76% |
| 23 Jun 2025 | 24.30 | 25.38 | 25.38 | 23.70 | 1160352 | -4.71% |
| 20 Jun 2025 | 25.50 | 26.30 | 26.69 | 25.10 | 536472 | -3.04% |
| 19 Jun 2025 | 26.30 | 26.99 | 27.29 | 25.90 | 1007447 | -2.56% |
| 18 Jun 2025 | 26.99 | 27.80 | 27.80 | 25.82 | 1639578 | -1.17% |
| 17 Jun 2025 | 27.31 | 26.60 | 27.65 | 26.60 | 1539846 | 1.04% |
| 16 Jun 2025 | 27.03 | 26.77 | 27.30 | 25.61 | 1752683 | -1.06% |
| 13 Jun 2025 | 27.32 | 23.65 | 28.39 | 23.65 | 2725172 | -2.50% |
| 12 Jun 2025 | 28.02 | 27.54 | 28.48 | 27.10 | 3088695 | 1.56% |
| 11 Jun 2025 | 27.59 | 26.70 | 28.10 | 25.48 | 4852997 | 5.31% |
| 10 Jun 2025 | 26.20 | 23.94 | 26.50 | 23.74 | 4309543 | 9.95% |
| 09 Jun 2025 | 23.83 | 23.04 | 24.19 | 23.04 | 1642337 | 3.47% |
| 06 Jun 2025 | 23.03 | 22.35 | 23.30 | 22.14 | 3190554 | 3.60% |
| 05 Jun 2025 | 22.23 | 22.35 | 22.40 | 22.02 | 7100094 | 0.14% |
| 04 Jun 2025 | 22.20 | 22.37 | 22.50 | 21.91 | 2241200 | -1.07% |
| 03 Jun 2025 | 22.44 | 22.84 | 22.84 | 22.07 | 3784853 | 2.14% |
| 02 Jun 2025 | 21.97 | 21.74 | 22.40 | 19.92 | 6214422 | 0.23% |
| 30 May 2025 | 21.92 | 21.67 | 22.27 | 21.61 | 1837267 | -0.41% |
| 29 May 2025 | 22.01 | 22.28 | 22.60 | 21.77 | 1638778 | -1.21% |
| 28 May 2025 | 22.28 | 22.20 | 22.66 | 22.02 | 5763118 | -0.04% |
| 27 May 2025 | 22.29 | 21.55 | 22.50 | 21.42 | 1454743 | 2.67% |
| 26 May 2025 | 21.71 | 22.10 | 22.24 | 21.51 | 823861 | -1.36% |
| 23 May 2025 | 22.01 | 21.55 | 22.13 | 21.38 | 1126398 | 0.64% |
| 22 May 2025 | 21.87 | 22.24 | 22.37 | 21.73 | 1175407 | -1.35% |
| 21 May 2025 | 22.17 | 21.25 | 22.30 | 20.80 | 2835114 | 6.48% |
| 20 May 2025 | 20.82 | 20.60 | 21.07 | 20.21 | 991803 | 2.92% |
| 19 May 2025 | 20.23 | 20.54 | 20.82 | 20.10 | 986007 | -1.51% |
| 16 May 2025 | 20.54 | 20.10 | 20.81 | 20.10 | 7918038 | 0.20% |
| 15 May 2025 | 20.50 | 20.55 | 20.89 | 20.20 | 769958 | -0.39% |
| 14 May 2025 | 20.58 | 20.22 | 21.37 | 20.01 | 2942925 | 2.44% |
| 13 May 2025 | 20.09 | 20.48 | 20.54 | 20.00 | 874828 | -1.71% |
| 12 May 2025 | 20.44 | 19.51 | 20.79 | 19.51 | 4270191 | 6.90% |
| 09 May 2025 | 19.12 | 19.10 | 19.48 | 18.21 | 2314864 | -4.11% |
| 08 May 2025 | 19.94 | 19.30 | 20.00 | 19.02 | 3510173 | 4.84% |
| 07 May 2025 | 19.02 | 19.17 | 19.35 | 18.50 | 3288168 | -2.26% |
| 06 May 2025 | 19.46 | 19.81 | 20.15 | 18.77 | 3100506 | -2.70% |
| 05 May 2025 | 20.00 | 19.97 | 20.17 | 19.35 | 1149080 | 1.27% |
| 02 May 2025 | 19.75 | 19.31 | 20.00 | 19.11 | 1828257 | 2.17% |
| 30 Apr 2025 | 19.33 | 19.39 | 20.20 | 18.97 | 1987515 | -0.82% |
| 29 Apr 2025 | 19.49 | 19.00 | 19.95 | 18.82 | 2516629 | 1.88% |
| 28 Apr 2025 | 19.13 | 18.76 | 19.25 | 18.53 | 674514 | 0.42% |
| 25 Apr 2025 | 19.05 | 19.98 | 20.29 | 18.40 | 1609969 | -4.65% |
| 24 Apr 2025 | 19.98 | 19.11 | 20.15 | 19.00 | 2177271 | 3.04% |
| 23 Apr 2025 | 19.39 | 18.90 | 19.69 | 18.05 | 2387579 | 4.08% |
| 22 Apr 2025 | 18.63 | 17.71 | 19.49 | 17.50 | 1620586 | 4.60% |
| 21 Apr 2025 | 17.81 | 18.10 | 18.18 | 17.71 | 447840 | -1.00% |
| 17 Apr 2025 | 17.99 | 18.39 | 18.60 | 17.91 | 891645 | -2.12% |
| 16 Apr 2025 | 18.38 | 18.58 | 18.93 | 18.32 | 1268555 | -1.08% |
| 15 Apr 2025 | 18.58 | 18.54 | 18.82 | 18.36 | 5159508 | 0.70% |
| 11 Apr 2025 | 18.45 | 18.64 | 18.85 | 18.01 | 7758215 | 2.67% |
| 09 Apr 2025 | 17.97 | 18.00 | 18.20 | 17.38 | 637129 | 0.34% |
| 08 Apr 2025 | 17.91 | 17.91 | 18.19 | 17.55 | 420529 | 2.11% |
| 07 Apr 2025 | 17.54 | 17.10 | 17.64 | 16.15 | 646986 | -2.12% |
| 04 Apr 2025 | 17.92 | 17.89 | 18.30 | 17.25 | 703442 | 1.88% |
| 03 Apr 2025 | 17.59 | 17.79 | 18.03 | 17.16 | 1292780 | 0.23% |
| 02 Apr 2025 | 17.55 | 17.42 | 17.82 | 16.65 | 1036687 | 0.75% |
| 01 Apr 2025 | 17.42 | 16.73 | 17.58 | 16.70 | 1335443 | 8.94% |
| 28 Mar 2025 | 15.99 | 16.19 | 16.99 | 14.57 | 1265911 | -1.24% |
| 27 Mar 2025 | 16.19 | 17.31 | 17.90 | 16.19 | 1936993 | -10.01% |
| 26 Mar 2025 | 17.99 | 18.71 | 19.00 | 17.85 | 557883 | -5.37% |
| 25 Mar 2025 | 19.01 | 19.56 | 19.80 | 18.50 | 997118 | -2.81% |
| 24 Mar 2025 | 19.56 | 18.52 | 19.70 | 18.32 | 1421771 | 6.65% |
| 21 Mar 2025 | 18.34 | 18.87 | 19.10 | 18.11 | 965406 | -3.93% |
| 20 Mar 2025 | 19.09 | 19.12 | 20.16 | 18.20 | 6145493 | 0.05% |
| 19 Mar 2025 | 19.08 | 16.25 | 19.18 | 16.25 | 11182446 | 19.32% |
| 18 Mar 2025 | 15.99 | 13.40 | 15.99 | 13.40 | 3194108 | 19.95% |
| 17 Mar 2025 | 13.33 | 13.67 | 13.71 | 13.20 | 472990 | -1.99% |
| 13 Mar 2025 | 13.60 | 13.41 | 13.90 | 13.13 | 545664 | 1.12% |
| 12 Mar 2025 | 13.45 | 14.12 | 14.35 | 13.00 | 1555222 | -5.01% |
| 11 Mar 2025 | 14.16 | 14.21 | 14.63 | 13.90 | 497443 | -2.01% |
| 10 Mar 2025 | 14.45 | 15.61 | 15.62 | 14.33 | 565577 | -4.56% |
| 07 Mar 2025 | 15.14 | 14.48 | 15.40 | 14.41 | 978429 | 4.70% |
| 06 Mar 2025 | 14.46 | 14.33 | 14.70 | 14.18 | 575568 | 2.12% |
| 05 Mar 2025 | 14.16 | 14.05 | 14.29 | 13.89 | 447969 | 2.61% |
| 04 Mar 2025 | 13.80 | 13.04 | 14.20 | 13.04 | 564621 | 1.47% |
| 03 Mar 2025 | 13.60 | 14.89 | 15.09 | 13.23 | 1547373 | -8.66% |
| 28 Feb 2025 | 14.89 | 15.20 | 15.20 | 14.60 | 531932 | -2.62% |
| 27 Feb 2025 | 15.29 | 15.45 | 15.50 | 15.00 | 469392 | -0.20% |
| 25 Feb 2025 | 15.32 | 15.30 | 15.60 | 15.22 | 451049 | -0.26% |
| 24 Feb 2025 | 15.36 | 15.65 | 15.80 | 15.15 | 656467 | -1.35% |
| 21 Feb 2025 | 15.57 | 15.58 | 16.20 | 15.25 | 779303 | 0.91% |
| 20 Feb 2025 | 15.43 | 15.25 | 16.00 | 15.00 | 670222 | 1.65% |
| 19 Feb 2025 | 15.18 | 15.90 | 16.68 | 15.05 | 1448303 | -4.35% |
| 18 Feb 2025 | 15.87 | 16.69 | 17.00 | 15.81 | 760494 | -4.91% |
| 17 Feb 2025 | 16.69 | 16.81 | 17.14 | 16.29 | 808366 | -1.71% |
| 14 Feb 2025 | 16.98 | 17.55 | 17.73 | 16.79 | 728296 | -2.75% |
| 13 Feb 2025 | 17.46 | 17.65 | 18.21 | 17.21 | 783075 | -0.06% |
| 12 Feb 2025 | 17.47 | 17.00 | 17.64 | 16.49 | 3050307 | 3.31% |
| 11 Feb 2025 | 16.91 | 18.20 | 18.40 | 16.61 | 2350438 | -5.69% |
| 10 Feb 2025 | 17.93 | 20.01 | 20.01 | 17.75 | 3628233 | -10.62% |
| 07 Feb 2025 | 20.06 | 20.00 | 21.18 | 19.55 | 2443459 | 1.78% |
| 06 Feb 2025 | 19.71 | 20.25 | 20.34 | 19.50 | 452332 | -1.74% |
| 05 Feb 2025 | 20.06 | 20.50 | 20.50 | 19.90 | 634323 | -0.94% |
| 04 Feb 2025 | 20.25 | 20.48 | 20.73 | 20.00 | 1337334 | 1.71% |
| 03 Feb 2025 | 19.91 | 20.05 | 21.00 | 18.47 | 733087 | -2.74% |
| 01 Feb 2025 | 20.47 | 20.51 | 21.30 | 19.63 | 1610333 | -0.58% |
| 31 Jan 2025 | 20.59 | 17.72 | 20.87 | 17.59 | 3933205 | 16.26% |
| 30 Jan 2025 | 17.71 | 18.10 | 18.91 | 17.34 | 3086420 | -1.56% |
| 29 Jan 2025 | 17.99 | 17.07 | 18.48 | 17.07 | 607634 | 5.45% |
| 28 Jan 2025 | 17.06 | 17.60 | 17.97 | 16.85 | 2079197 | -1.50% |
| 27 Jan 2025 | 17.32 | 19.09 | 19.09 | 16.80 | 5290374 | -9.98% |
| 24 Jan 2025 | 19.24 | 19.85 | 19.89 | 19.10 | 724986 | -2.58% |
| 23 Jan 2025 | 19.75 | 20.20 | 20.47 | 19.50 | 1298055 | -0.80% |
| 22 Jan 2025 | 19.91 | 20.60 | 20.68 | 19.51 | 2322175 | -2.64% |
| 21 Jan 2025 | 20.45 | 21.34 | 21.49 | 20.38 | 1470644 | -3.67% |
| 20 Jan 2025 | 21.23 | 21.41 | 21.50 | 21.07 | 504388 | 0.86% |
| 17 Jan 2025 | 21.05 | 21.34 | 21.35 | 20.80 | 909784 | -0.09% |
| 16 Jan 2025 | 21.07 | 21.40 | 21.85 | 20.84 | 1788545 | 0.00% |
| 15 Jan 2025 | 21.07 | 21.90 | 22.06 | 20.39 | 4398575 | -2.45% |
| 14 Jan 2025 | 21.60 | 21.50 | 22.49 | 21.40 | 5443939 | 0.65% |
| 13 Jan 2025 | 21.46 | 23.19 | 23.19 | 20.80 | 1390744 | -5.42% |
| 10 Jan 2025 | 22.69 | 23.40 | 23.70 | 22.49 | 3121472 | -4.58% |
| 09 Jan 2025 | 23.78 | 23.19 | 24.45 | 22.85 | 5485258 | 2.28% |
| 08 Jan 2025 | 23.25 | 23.40 | 23.68 | 22.60 | 2346795 | -0.13% |
| 07 Jan 2025 | 23.28 | 20.74 | 23.85 | 20.32 | 7402471 | 14.12% |
| 06 Jan 2025 | 20.40 | 21.70 | 21.70 | 20.10 | 748955 | -4.94% |
| 03 Jan 2025 | 21.46 | 21.69 | 22.04 | 21.40 | 923848 | -0.46% |
| 02 Jan 2025 | 21.56 | 22.35 | 22.47 | 21.48 | 840154 | -3.14% |
| 01 Jan 2025 | 22.26 | 22.30 | 22.48 | 22.00 | 237501 | 1.23% |
| 31 Dec 2024 | 21.99 | 21.30 | 22.50 | 21.25 | 528671 | 3.19% |
| 30 Dec 2024 | 21.31 | 22.25 | 22.35 | 21.20 | 548574 | -2.87% |
| 27 Dec 2024 | 21.94 | 22.75 | 22.79 | 21.67 | 469327 | -2.71% |
| 26 Dec 2024 | 22.55 | 22.45 | 23.10 | 22.37 | 618648 | 1.94% |
| 24 Dec 2024 | 22.12 | 22.53 | 22.53 | 22.00 | 190998 | -0.36% |
| 23 Dec 2024 | 22.20 | 22.08 | 22.60 | 21.87 | 416139 | 0.54% |
| 20 Dec 2024 | 22.08 | 23.11 | 23.32 | 20.76 | 678168 | -4.17% |
| 19 Dec 2024 | 23.04 | 23.25 | 23.49 | 22.81 | 752334 | -3.52% |
| 18 Dec 2024 | 23.88 | 23.69 | 24.50 | 23.05 | 550156 | 1.75% |
| 17 Dec 2024 | 23.47 | 23.80 | 23.93 | 23.39 | 505631 | -1.84% |
| 16 Dec 2024 | 23.91 | 24.30 | 24.90 | 23.61 | 586134 | -0.75% |
| 13 Dec 2024 | 24.09 | 24.30 | 24.62 | 23.63 | 1230628 | -1.95% |
| 12 Dec 2024 | 24.57 | 24.00 | 26.21 | 24.00 | 9618577 | 6.27% |
| 11 Dec 2024 | 23.12 | 23.69 | 23.69 | 22.50 | 1159717 | -2.36% |
| 10 Dec 2024 | 23.68 | 24.17 | 24.19 | 23.33 | 560282 | -1.74% |
| 09 Dec 2024 | 24.10 | 24.10 | 25.20 | 23.94 | 1601884 | 0.37% |
| 06 Dec 2024 | 24.01 | 24.60 | 24.99 | 23.71 | 1243049 | -2.20% |
| 05 Dec 2024 | 24.55 | 24.70 | 25.60 | 24.11 | 1834801 | 0.45% |
| 04 Dec 2024 | 24.44 | 23.34 | 24.89 | 23.22 | 2025570 | 4.71% |
| 03 Dec 2024 | 23.34 | 23.02 | 24.08 | 22.83 | 1551757 | 1.39% |
| 02 Dec 2024 | 23.02 | 22.98 | 23.20 | 22.75 | 374792 | 0.52% |
| 29 Nov 2024 | 22.90 | 23.10 | 23.10 | 22.60 | 329179 | -0.61% |
| 28 Nov 2024 | 23.04 | 23.05 | 23.35 | 22.92 | 263963 | 0.35% |
| 27 Nov 2024 | 22.96 | 22.98 | 23.22 | 22.74 | 519327 | 0.13% |
| 26 Nov 2024 | 22.93 | 23.04 | 23.43 | 22.69 | 404964 | -0.04% |
| 25 Nov 2024 | 22.94 | 23.25 | 24.50 | 22.73 | 520561 | -0.09% |
| 22 Nov 2024 | 22.96 | 22.37 | 23.30 | 22.28 | 455496 | 4.46% |
| 21 Nov 2024 | 21.98 | 22.82 | 23.09 | 21.81 | 566818 | -3.68% |
| 19 Nov 2024 | 22.82 | 23.25 | 23.75 | 22.60 | 600448 | -2.69% |
| 18 Nov 2024 | 23.45 | 22.89 | 23.77 | 22.57 | 1169871 | 5.44% |
| 14 Nov 2024 | 22.24 | 21.75 | 22.94 | 21.75 | 374950 | 0.68% |
| 13 Nov 2024 | 22.09 | 22.27 | 22.75 | 21.65 | 434302 | -0.81% |
| 12 Nov 2024 | 22.27 | 22.60 | 23.00 | 22.11 | 229759 | -2.02% |
| 11 Nov 2024 | 22.73 | 22.65 | 23.04 | 22.00 | 417234 | 0.22% |
| 08 Nov 2024 | 22.68 | 23.24 | 23.24 | 22.41 | 402342 | -0.96% |
| 07 Nov 2024 | 22.90 | 23.00 | 23.39 | 22.70 | 484080 | 0.26% |
| 06 Nov 2024 | 22.84 | 22.59 | 23.10 | 22.45 | 415390 | 1.74% |
| 05 Nov 2024 | 22.45 | 22.00 | 22.84 | 22.00 | 550443 | 0.45% |
| 04 Nov 2024 | 22.35 | 23.49 | 23.49 | 22.00 | 487890 | -2.23% |
| 01 Nov 2024 | 22.86 | 22.50 | 25.15 | 22.50 | 285647 | 3.21% |
| 31 Oct 2024 | 22.15 | 22.45 | 22.75 | 21.55 | 770108 | -0.27% |
| 30 Oct 2024 | 22.21 | 21.55 | 23.35 | 21.55 | 809504 | 3.93% |
| 29 Oct 2024 | 21.37 | 22.45 | 22.71 | 20.98 | 1118357 | -4.60% |
| 28 Oct 2024 | 22.40 | 21.79 | 23.10 | 21.79 | 576510 | 2.80% |
| 25 Oct 2024 | 21.79 | 23.20 | 23.25 | 21.51 | 686077 | -4.39% |
| 24 Oct 2024 | 22.79 | 23.00 | 23.64 | 22.46 | 568742 | -1.47% |
| 23 Oct 2024 | 23.13 | 22.08 | 24.84 | 21.78 | 1903067 | 6.79% |
| 22 Oct 2024 | 21.66 | 23.14 | 23.71 | 21.46 | 1110762 | -6.40% |
| 21 Oct 2024 | 23.14 | 23.70 | 24.29 | 23.00 | 699593 | -3.30% |
| 18 Oct 2024 | 23.93 | 24.30 | 25.49 | 22.50 | 2432398 | -3.82% |
| 17 Oct 2024 | 24.88 | 24.75 | 25.60 | 24.52 | 1326004 | -0.96% |
| 16 Oct 2024 | 25.12 | 24.30 | 25.89 | 24.10 | 698772 | 2.20% |
| 15 Oct 2024 | 24.58 | 26.20 | 26.20 | 24.40 | 1204301 | -5.64% |
| 14 Oct 2024 | 26.05 | 25.99 | 27.19 | 25.26 | 2151571 | -0.08% |
| 11 Oct 2024 | 26.07 | 28.75 | 28.75 | 25.81 | 3372037 | -6.59% |
| 10 Oct 2024 | 27.91 | 26.50 | 29.14 | 26.10 | 14914456 | 3.52% |
| 09 Oct 2024 | 26.96 | 24.29 | 28.82 | 24.29 | 15230742 | 11.22% |
| 08 Oct 2024 | 24.24 | 19.84 | 24.24 | 19.40 | 6549042 | 20.00% |
| 07 Oct 2024 | 20.20 | 20.99 | 21.20 | 20.20 | 793949 | -5.03% |
| 04 Oct 2024 | 21.27 | 21.70 | 22.25 | 21.27 | 1879883 | -5.00% |
| 03 Oct 2024 | 22.39 | 22.75 | 23.25 | 22.39 | 1588198 | -5.01% |
| 01 Oct 2024 | 23.57 | 25.06 | 25.88 | 23.57 | 1768011 | -5.04% |
| 30 Sep 2024 | 24.82 | 24.01 | 25.35 | 23.63 | 1872442 | 2.69% |
| 27 Sep 2024 | 24.17 | 23.02 | 24.17 | 22.50 | 2211106 | 5.00% |
| 26 Sep 2024 | 23.02 | 21.81 | 23.04 | 21.60 | 4459020 | 4.87% |
| 25 Sep 2024 | 21.95 | 22.92 | 23.50 | 21.81 | 797631 | -4.40% |
| 24 Sep 2024 | 22.96 | 22.40 | 23.40 | 21.95 | 1137516 | 3.01% |
| 23 Sep 2024 | 22.29 | 23.00 | 23.10 | 22.19 | 748033 | -3.09% |
| 20 Sep 2024 | 23.00 | 23.26 | 23.58 | 22.81 | 1384890 | -0.86% |
| 19 Sep 2024 | 23.20 | 23.95 | 24.25 | 23.00 | 660231 | -2.73% |
| 18 Sep 2024 | 23.85 | 24.25 | 24.44 | 23.54 | 1925433 | -0.96% |
| 17 Sep 2024 | 24.08 | 24.35 | 25.00 | 23.65 | 960257 | -0.21% |
| 16 Sep 2024 | 24.13 | 24.84 | 25.45 | 24.04 | 489664 | -2.86% |
| 13 Sep 2024 | 24.84 | 25.14 | 25.59 | 24.41 | 1148225 | -0.04% |
| 12 Sep 2024 | 24.85 | 25.40 | 25.89 | 24.70 | 748879 | -2.78% |
| 11 Sep 2024 | 25.56 | 25.86 | 26.78 | 24.55 | 3280593 | -0.85% |
| 10 Sep 2024 | 25.78 | 24.23 | 26.26 | 23.75 | 3778658 | 3.08% |
| 09 Sep 2024 | 25.01 | 26.86 | 26.86 | 25.01 | 1458893 | -5.01% |
| 06 Sep 2024 | 26.33 | 25.41 | 26.50 | 25.40 | 3657720 | 3.62% |
| 05 Sep 2024 | 25.41 | 25.40 | 25.98 | 24.41 | 4083842 | 1.80% |
| 04 Sep 2024 | 24.96 | 23.50 | 24.96 | 23.49 | 4807559 | 4.96% |
| 03 Sep 2024 | 23.78 | 23.95 | 24.70 | 23.35 | 2007989 | 0.04% |
| 02 Sep 2024 | 23.77 | 23.98 | 24.13 | 22.50 | 5107866 | 3.39% |
| 30 Aug 2024 | 22.99 | 22.00 | 22.99 | 21.58 | 1289959 | 4.98% |
| 29 Aug 2024 | 21.90 | 21.80 | 21.90 | 21.35 | 2273267 | 4.99% |
| 28 Aug 2024 | 20.86 | 19.85 | 20.86 | 19.84 | 907484 | 4.98% |
| 27 Aug 2024 | 19.87 | 20.30 | 20.31 | 19.55 | 364933 | -1.49% |
| 26 Aug 2024 | 20.17 | 20.15 | 20.55 | 19.90 | 602422 | 0.55% |
| 23 Aug 2024 | 20.06 | 19.97 | 20.50 | 19.80 | 438848 | 1.11% |
| 22 Aug 2024 | 19.84 | 20.13 | 20.52 | 19.80 | 625611 | -1.34% |
| 21 Aug 2024 | 20.11 | 20.36 | 20.76 | 19.89 | 911653 | -0.10% |
| 20 Aug 2024 | 20.13 | 20.58 | 20.94 | 20.05 | 747616 | -2.28% |
| 19 Aug 2024 | 20.60 | 21.28 | 21.28 | 20.52 | 743795 | -2.74% |
| 16 Aug 2024 | 21.18 | 22.70 | 22.70 | 21.18 | 2772531 | -5.02% |
| 14 Aug 2024 | 22.30 | 22.70 | 23.15 | 21.63 | 3610739 | 5.14% |
| 13 Aug 2024 | 21.21 | 20.70 | 21.21 | 19.95 | 4558776 | 9.95% |
| 12 Aug 2024 | 19.29 | 17.65 | 19.29 | 17.07 | 2465062 | 9.98% |
| 09 Aug 2024 | 17.54 | 17.80 | 17.80 | 17.34 | 386225 | 0.57% |
| 08 Aug 2024 | 17.44 | 17.84 | 17.96 | 17.20 | 616092 | -1.08% |
| 07 Aug 2024 | 17.63 | 17.88 | 18.15 | 17.44 | 696109 | 1.73% |
| 06 Aug 2024 | 17.33 | 17.35 | 18.19 | 17.21 | 460385 | -2.09% |
| 05 Aug 2024 | 17.70 | 18.00 | 18.25 | 17.56 | 1048144 | -4.27% |
| 02 Aug 2024 | 18.49 | 18.39 | 19.20 | 18.06 | 611447 | 0.49% |
| 01 Aug 2024 | 18.40 | 18.31 | 19.19 | 18.17 | 1328379 | 0.49% |
| 31 Jul 2024 | 18.31 | 19.44 | 19.44 | 18.00 | 1002538 | -2.81% |
| 30 Jul 2024 | 18.84 | 18.87 | 19.11 | 18.66 | 457109 | 0.16% |
| 29 Jul 2024 | 18.81 | 20.00 | 20.00 | 18.67 | 841416 | -2.64% |
| 26 Jul 2024 | 19.32 | 18.55 | 19.35 | 18.09 | 962095 | 4.83% |
| 25 Jul 2024 | 18.43 | 18.80 | 18.99 | 18.31 | 691129 | 0.66% |
| 24 Jul 2024 | 18.31 | 17.75 | 18.31 | 17.75 | 637123 | 4.99% |
| 23 Jul 2024 | 17.44 | 17.85 | 18.40 | 17.01 | 1821267 | -2.30% |
| 22 Jul 2024 | 17.85 | 18.35 | 18.71 | 17.65 | 1126054 | -2.72% |
| 19 Jul 2024 | 18.35 | 18.94 | 19.05 | 17.84 | 900438 | -2.29% |
| 18 Jul 2024 | 18.78 | 19.39 | 19.47 | 18.56 | 672775 | -1.68% |
| 16 Jul 2024 | 19.10 | 19.38 | 19.80 | 19.00 | 621825 | 0.10% |
| 15 Jul 2024 | 19.08 | 19.75 | 19.93 | 18.76 | 1772097 | -3.39% |
| 12 Jul 2024 | 19.75 | 20.50 | 20.70 | 19.51 | 1631638 | -3.85% |
| 11 Jul 2024 | 20.54 | 20.98 | 21.10 | 20.40 | 660456 | -1.49% |
| 10 Jul 2024 | 20.85 | 21.30 | 21.64 | 20.55 | 656554 | -2.75% |
| 09 Jul 2024 | 21.44 | 20.98 | 21.78 | 20.73 | 731789 | 2.73% |
| 08 Jul 2024 | 20.87 | 20.84 | 21.30 | 20.00 | 945901 | 0.77% |
| 05 Jul 2024 | 20.71 | 20.02 | 20.81 | 20.02 | 756775 | 0.10% |
| 04 Jul 2024 | 20.69 | 20.41 | 21.24 | 19.90 | 1892421 | 1.57% |
| 03 Jul 2024 | 20.37 | 20.30 | 20.86 | 19.65 | 1376020 | 2.52% |
| 02 Jul 2024 | 19.87 | 19.38 | 20.80 | 19.38 | 3262489 | -2.65% |
| 01 Jul 2024 | 20.41 | 21.41 | 21.67 | 20.33 | 1053378 | -4.67% |
| 28 Jun 2024 | 21.41 | 21.68 | 21.78 | 21.29 | 260526 | -0.65% |
| 27 Jun 2024 | 21.55 | 21.83 | 22.50 | 21.41 | 449345 | -1.33% |
| 26 Jun 2024 | 21.84 | 22.04 | 22.13 | 21.64 | 255188 | -0.91% |
| 25 Jun 2024 | 22.04 | 21.83 | 22.25 | 21.75 | 356171 | 1.29% |
| 24 Jun 2024 | 21.76 | 22.08 | 22.25 | 21.30 | 445121 | -1.45% |
| 21 Jun 2024 | 22.08 | 22.20 | 22.80 | 21.82 | 350821 | -0.45% |
| 20 Jun 2024 | 22.18 | 22.34 | 23.00 | 22.00 | 418854 | -0.49% |
| 19 Jun 2024 | 22.29 | 22.67 | 23.55 | 22.00 | 501532 | -1.07% |
| 18 Jun 2024 | 22.53 | 22.99 | 23.13 | 22.40 | 517718 | -2.00% |
| 14 Jun 2024 | 22.99 | 23.49 | 23.90 | 22.85 | 504992 | -1.75% |
| 13 Jun 2024 | 23.40 | 24.12 | 24.70 | 23.07 | 381039 | -2.26% |
| 12 Jun 2024 | 23.94 | 23.36 | 24.31 | 23.33 | 540402 | 2.48% |
| 11 Jun 2024 | 23.36 | 24.18 | 24.49 | 23.25 | 398129 | -2.42% |
| 10 Jun 2024 | 23.94 | 22.97 | 24.04 | 22.97 | 1539339 | 4.54% |
| 07 Jun 2024 | 22.90 | 22.95 | 23.20 | 22.60 | 493292 | 3.62% |
| 06 Jun 2024 | 22.10 | 21.20 | 22.10 | 21.20 | 257723 | 4.99% |
| 05 Jun 2024 | 21.05 | 21.15 | 21.80 | 20.55 | 512563 | -0.24% |
| 04 Jun 2024 | 21.10 | 22.00 | 22.05 | 21.10 | 904139 | -4.95% |
| 03 Jun 2024 | 22.20 | 23.35 | 23.40 | 22.20 | 1572073 | -4.93% |
| 31 May 2024 | 23.35 | 24.00 | 24.05 | 23.35 | 1192767 | -4.89% |
| 30 May 2024 | 24.55 | 24.10 | 24.95 | 23.60 | 1732329 | 2.08% |
| 29 May 2024 | 24.05 | 24.50 | 24.50 | 23.80 | 1040422 | -3.02% |
| 28 May 2024 | 24.80 | 24.20 | 24.85 | 24.00 | 1542288 | 4.64% |
| 27 May 2024 | 23.70 | 22.90 | 23.70 | 22.70 | 880899 | 4.87% |
| 24 May 2024 | 22.60 | 22.85 | 23.00 | 22.50 | 297098 | -0.88% |
| 23 May 2024 | 22.80 | 22.70 | 23.65 | 22.10 | 995883 | 0.66% |
| 22 May 2024 | 22.65 | 23.05 | 23.40 | 22.40 | 1124418 | -1.31% |
| 21 May 2024 | 22.95 | 23.05 | 23.30 | 22.90 | 192837 | -0.65% |
| 18 May 2024 | 23.10 | 23.25 | 23.50 | 22.95 | 108507 | 0.65% |
| 17 May 2024 | 22.95 | 22.50 | 23.15 | 22.50 | 937789 | 0.88% |
| 16 May 2024 | 22.75 | 23.40 | 23.40 | 22.60 | 317587 | -1.52% |
| 15 May 2024 | 23.10 | 23.60 | 23.65 | 22.95 | 259345 | 0.22% |
| 14 May 2024 | 23.05 | 22.00 | 23.10 | 22.00 | 382988 | 4.77% |
| 13 May 2024 | 22.00 | 22.25 | 22.55 | 21.30 | 541577 | -0.90% |
| 10 May 2024 | 22.20 | 23.15 | 23.30 | 22.00 | 1614940 | -4.10% |
| 09 May 2024 | 23.15 | 22.45 | 23.40 | 22.35 | 859292 | 3.81% |
| 08 May 2024 | 22.30 | 22.55 | 22.70 | 22.15 | 508192 | -1.11% |
| 07 May 2024 | 22.55 | 22.50 | 22.65 | 22.00 | 405200 | 0.22% |
| 06 May 2024 | 22.50 | 23.70 | 23.70 | 22.35 | 1235372 | -3.43% |
| 03 May 2024 | 23.30 | 23.50 | 23.95 | 23.10 | 663997 | -1.27% |
| 02 May 2024 | 23.60 | 23.20 | 23.80 | 22.75 | 1804456 | 1.94% |
| 30 Apr 2024 | 23.15 | 23.90 | 24.30 | 23.00 | 1359618 | -3.34% |
| 29 Apr 2024 | 23.95 | 24.60 | 24.70 | 23.70 | 898276 | -1.44% |
| 26 Apr 2024 | 24.30 | 24.40 | 25.10 | 24.25 | 816967 | 0.21% |
| 25 Apr 2024 | 24.25 | 24.95 | 25.25 | 24.05 | 1120742 | -2.02% |
| 24 Apr 2024 | 24.75 | 25.00 | 25.65 | 24.45 | 940543 | -1.79% |
| 23 Apr 2024 | 25.20 | 26.35 | 26.45 | 25.15 | 1160844 | -3.63% |
| 22 Apr 2024 | 26.15 | 26.55 | 26.95 | 25.40 | 1053420 | 0.38% |
| 19 Apr 2024 | 26.05 | 24.80 | 26.10 | 23.70 | 2781989 | 4.62% |
| 18 Apr 2024 | 24.90 | 26.00 | 26.30 | 24.60 | 1156812 | -3.49% |
| 16 Apr 2024 | 25.80 | 26.55 | 27.15 | 25.50 | 1397614 | -3.19% |
| 15 Apr 2024 | 26.65 | 25.75 | 27.30 | 24.70 | 2862979 | 2.50% |
| 12 Apr 2024 | 26.00 | 27.15 | 27.85 | 25.75 | 2488758 | -4.06% |
| 10 Apr 2024 | 27.10 | 28.15 | 28.40 | 26.80 | 830022 | -2.87% |
| 09 Apr 2024 | 27.90 | 28.65 | 29.25 | 27.75 | 770873 | -2.62% |
| 08 Apr 2024 | 28.65 | 29.60 | 29.75 | 28.35 | 598787 | -2.72% |
| 05 Apr 2024 | 29.45 | 29.20 | 30.00 | 28.75 | 1334241 | 0.86% |
| 04 Apr 2024 | 29.20 | 29.60 | 30.30 | 27.80 | 2418224 | -0.17% |
| 03 Apr 2024 | 29.25 | 29.80 | 29.80 | 28.80 | 1134652 | -1.02% |
| 02 Apr 2024 | 29.55 | 28.90 | 29.85 | 28.90 | 1393623 | 3.14% |
| 01 Apr 2024 | 28.65 | 28.80 | 29.25 | 28.10 | 875938 | 0.53% |
| 28 Mar 2024 | 28.50 | 27.50 | 29.80 | 27.50 | 2669457 | 0.35% |
| 27 Mar 2024 | 28.40 | 30.00 | 31.35 | 28.40 | 4805115 | -5.02% |
| 26 Mar 2024 | 29.90 | 29.20 | 29.90 | 28.75 | 4081958 | 4.91% |
| 22 Mar 2024 | 28.50 | 27.50 | 28.50 | 27.15 | 1208163 | 4.97% |
| 21 Mar 2024 | 27.15 | 26.15 | 27.15 | 25.90 | 2242583 | 4.83% |
| 20 Mar 2024 | 25.90 | 26.00 | 26.20 | 24.55 | 4023619 | 4.44% |
| 19 Mar 2024 | 24.80 | 25.25 | 25.60 | 24.05 | 5706695 | 1.64% |
| 18 Mar 2024 | 24.40 | 24.40 | 24.40 | 23.00 | 3621565 | 9.91% |
| 15 Mar 2024 | 22.20 | 21.70 | 22.20 | 20.65 | 3385152 | 9.90% |
| 14 Mar 2024 | 20.20 | 18.00 | 20.20 | 16.70 | 5816872 | 9.78% |
| 13 Mar 2024 | 18.40 | 18.40 | 19.75 | 18.40 | 14494673 | -9.80% |
| 12 Mar 2024 | 20.40 | 22.50 | 22.55 | 20.40 | 8462275 | -9.93% |
| 11 Mar 2024 | 22.65 | 28.30 | 28.80 | 22.65 | 13975137 | -19.96% |
| 07 Mar 2024 | 28.30 | 30.35 | 31.45 | 26.70 | 3881380 | -5.98% |
| 06 Mar 2024 | 30.10 | 32.00 | 32.45 | 29.55 | 6353833 | -3.22% |
| 05 Mar 2024 | 31.10 | 37.80 | 38.00 | 30.60 | 20520945 | -18.59% |
| 04 Mar 2024 | 38.20 | 37.60 | 39.80 | 37.30 | 5938736 | 1.60% |
| 02 Mar 2024 | 37.60 | 38.80 | 39.55 | 37.05 | 1409110 | -3.09% |
| 01 Mar 2024 | 38.80 | 40.15 | 40.25 | 37.70 | 10222807 | -3.12% |
| 29 Feb 2024 | 40.05 | 39.75 | 40.15 | 39.05 | 9243936 | 1.91% |
| 28 Feb 2024 | 39.30 | 39.80 | 40.65 | 39.05 | 16983994 | -0.25% |
| 27 Feb 2024 | 39.40 | 42.00 | 43.10 | 38.70 | 19312718 | -5.97% |
| 26 Feb 2024 | 41.90 | 41.50 | 45.15 | 40.00 | 71649550 | 0.84% |
| 23 Feb 2024 | 41.55 | 38.20 | 42.80 | 37.80 | 59376153 | 9.78% |
| 22 Feb 2024 | 37.85 | 38.50 | 38.80 | 37.75 | 17194669 | 0.26% |
| 21 Feb 2024 | 37.75 | 38.95 | 39.95 | 37.45 | 9044762 | -2.83% |
| 20 Feb 2024 | 38.85 | 38.60 | 40.80 | 38.00 | 9778903 | 0.00% |
| 19 Feb 2024 | 38.85 | 40.75 | 40.75 | 38.20 | 2680657 | -0.26% |
| 16 Feb 2024 | 38.95 | 39.30 | 41.40 | 38.20 | 8799261 | -2.26% |
| 15 Feb 2024 | 39.85 | 41.35 | 42.80 | 38.65 | 17222308 | -1.85% |
| 14 Feb 2024 | 40.60 | 38.70 | 43.90 | 36.30 | 20850015 | 2.40% |
| 13 Feb 2024 | 39.65 | 40.80 | 41.00 | 33.65 | 19009655 | -1.49% |
| 12 Feb 2024 | 40.25 | 36.90 | 42.60 | 36.80 | 47461880 | 10.43% |
| 09 Feb 2024 | 36.45 | 31.10 | 37.05 | 28.65 | 24646640 | 17.96% |
| 08 Feb 2024 | 30.90 | 31.50 | 32.80 | 30.15 | 7819533 | -0.48% |
| 07 Feb 2024 | 31.05 | 29.40 | 32.30 | 29.10 | 18545388 | 6.70% |
| 06 Feb 2024 | 29.10 | 28.00 | 29.75 | 27.80 | 9479460 | 3.93% |
| 05 Feb 2024 | 28.00 | 27.95 | 28.55 | 27.45 | 6949891 | 0.72% |
| 02 Feb 2024 | 27.80 | 26.90 | 28.45 | 26.75 | 4521211 | 2.39% |
| 01 Feb 2024 | 27.15 | 29.05 | 29.30 | 25.85 | 6562422 | -5.40% |
| 31 Jan 2024 | 28.70 | 28.35 | 29.05 | 28.20 | 3945105 | 1.23% |
| 30 Jan 2024 | 28.35 | 29.25 | 29.40 | 28.05 | 3482782 | -2.58% |
| 29 Jan 2024 | 29.10 | 28.90 | 30.75 | 28.40 | 13405494 | 1.75% |
| 25 Jan 2024 | 28.60 | 26.40 | 28.75 | 26.20 | 15170563 | 9.37% |
| 24 Jan 2024 | 26.15 | 25.05 | 27.10 | 24.20 | 5667490 | 5.23% |
| 23 Jan 2024 | 24.85 | 25.35 | 26.40 | 24.60 | 3006276 | -1.97% |
| 20 Jan 2024 | 25.35 | 25.70 | 26.00 | 25.15 | 2274378 | -0.78% |
| 19 Jan 2024 | 25.55 | 25.60 | 26.30 | 24.90 | 6810900 | 1.19% |
| 18 Jan 2024 | 25.25 | 25.70 | 26.25 | 24.90 | 2493522 | -1.37% |
| 17 Jan 2024 | 25.60 | 26.40 | 27.00 | 25.40 | 1269130 | -3.21% |
| 16 Jan 2024 | 26.45 | 26.15 | 27.60 | 25.90 | 4641997 | 0.57% |
| 15 Jan 2024 | 26.30 | 27.85 | 27.85 | 25.10 | 3885050 | -3.31% |
| 12 Jan 2024 | 27.20 | 26.50 | 27.90 | 26.45 | 9941295 | 4.02% |
| 11 Jan 2024 | 26.15 | 27.65 | 27.65 | 25.65 | 9806386 | -3.86% |
| 10 Jan 2024 | 27.20 | 26.90 | 28.00 | 26.90 | 7868018 | 1.87% |
| 09 Jan 2024 | 26.70 | 26.55 | 28.90 | 26.05 | 14344714 | 1.14% |
| 08 Jan 2024 | 26.40 | 24.65 | 26.90 | 22.75 | 17805853 | 7.10% |
| 05 Jan 2024 | 24.65 | 25.25 | 25.25 | 23.90 | 7911694 | -1.40% |
| 04 Jan 2024 | 25.00 | 25.95 | 26.15 | 24.00 | 3760557 | -2.72% |
| 03 Jan 2024 | 25.70 | 26.00 | 26.30 | 25.45 | 1082680 | -1.15% |
| 02 Jan 2024 | 26.00 | 25.70 | 26.55 | 25.45 | 5583174 | 1.17% |
| 01 Jan 2024 | 25.70 | 26.95 | 27.10 | 24.30 | 12041580 | -4.81% |
| 29 Dec 2023 | 27.00 | 29.75 | 30.15 | 26.75 | 25655958 | -9.09% |
| 28 Dec 2023 | 29.70 | 29.90 | 32.20 | 29.30 | 11166059 | 0.85% |
| 27 Dec 2023 | 29.45 | 29.55 | 31.25 | 28.90 | 14337103 | 0.51% |
| 26 Dec 2023 | 29.30 | 29.45 | 31.40 | 28.60 | 4827860 | -0.34% |
| 22 Dec 2023 | 29.40 | 30.45 | 31.25 | 29.00 | 3324538 | -1.84% |
| 21 Dec 2023 | 29.95 | 28.45 | 32.00 | 28.45 | 8229799 | 2.92% |
| 20 Dec 2023 | 29.10 | 32.15 | 33.70 | 28.70 | 10168208 | -8.63% |
| 19 Dec 2023 | 31.85 | 33.35 | 35.55 | 30.90 | 14367650 | -3.63% |
| 18 Dec 2023 | 33.05 | 30.60 | 33.15 | 30.50 | 8012847 | 9.62% |
| 15 Dec 2023 | 30.15 | 30.10 | 30.90 | 29.80 | 1549377 | 1.34% |
| 14 Dec 2023 | 29.75 | 29.70 | 30.75 | 29.15 | 3103114 | 1.54% |
| 13 Dec 2023 | 29.30 | 29.95 | 31.60 | 28.80 | 3475920 | -2.01% |
| 12 Dec 2023 | 29.90 | 28.40 | 30.85 | 28.20 | 6196275 | 5.28% |
| 11 Dec 2023 | 28.40 | 29.00 | 29.00 | 27.90 | 646153 | 0.89% |
| 08 Dec 2023 | 28.15 | 28.25 | 28.70 | 27.95 | 514949 | -2.09% |
| 07 Dec 2023 | 28.75 | 28.05 | 28.90 | 28.05 | 364385 | -0.17% |
| 06 Dec 2023 | 28.80 | 29.00 | 29.40 | 27.75 | 1009234 | 0.00% |
| 05 Dec 2023 | 28.80 | 29.00 | 30.00 | 28.10 | 2339859 | 0.70% |
| 04 Dec 2023 | 28.60 | 27.00 | 28.95 | 26.25 | 3134661 | 3.62% |
| 01 Dec 2023 | 27.60 | 28.80 | 28.80 | 27.40 | 1162105 | -1.95% |
| 30 Nov 2023 | 28.15 | 28.75 | 29.25 | 27.90 | 2595360 | 0.36% |
| 29 Nov 2023 | 28.05 | 29.00 | 29.50 | 27.65 | 4214752 | -2.94% |
| 28 Nov 2023 | 28.90 | 30.20 | 30.45 | 28.35 | 2527825 | -0.86% |
| 24 Nov 2023 | 29.15 | 28.50 | 29.40 | 28.00 | 3349481 | 4.11% |
| 23 Nov 2023 | 28.00 | 29.10 | 30.45 | 27.65 | 1094128 | -3.61% |
| 22 Nov 2023 | 29.05 | 28.80 | 30.05 | 27.50 | 3439981 | 1.40% |
| 21 Nov 2023 | 28.65 | 27.70 | 28.75 | 26.70 | 384671 | 4.56% |
| 20 Nov 2023 | 27.40 | 26.90 | 27.40 | 25.50 | 536982 | 4.98% |
| 17 Nov 2023 | 26.10 | 25.95 | 26.50 | 25.30 | 110703 | 2.55% |
| 16 Nov 2023 | 25.45 | 26.50 | 26.50 | 24.80 | 76746 | -2.49% |
| 15 Nov 2023 | 26.10 | 27.55 | 27.55 | 25.75 | 149709 | -0.57% |
| 13 Nov 2023 | 26.25 | 25.05 | 26.30 | 24.70 | 217179 | 4.79% |
| 12 Nov 2023 | 25.05 | 25.05 | 25.05 | 24.75 | 83516 | 4.81% |
| 10 Nov 2023 | 23.90 | 24.20 | 24.30 | 23.70 | 19215 | -1.24% |
| 09 Nov 2023 | 24.20 | 24.75 | 24.75 | 24.00 | 16926 | -0.21% |
| 08 Nov 2023 | 24.25 | 24.95 | 24.95 | 23.25 | 43223 | 0.41% |
| 07 Nov 2023 | 24.15 | 24.20 | 24.90 | 24.00 | 13416 | 0.21% |
| 06 Nov 2023 | 24.10 | 23.15 | 24.40 | 23.15 | 14214 | 2.34% |
| 03 Nov 2023 | 23.55 | 23.90 | 23.90 | 23.15 | 17052 | 0.21% |
| 02 Nov 2023 | 23.50 | 24.00 | 24.15 | 22.75 | 44147 | -1.88% |
| 01 Nov 2023 | 23.95 | 23.55 | 24.45 | 23.45 | 16581 | 1.70% |
| 31 Oct 2023 | 23.55 | 24.00 | 24.10 | 23.45 | 13665 | -2.48% |
| 30 Oct 2023 | 24.15 | 24.40 | 24.85 | 23.10 | 28565 | 1.90% |
| 27 Oct 2023 | 23.70 | 23.40 | 23.70 | 22.60 | 7281 | 4.87% |
| 26 Oct 2023 | 22.60 | 23.05 | 23.05 | 21.65 | 10637 | 0.22% |
| 25 Oct 2023 | 22.55 | 22.10 | 23.70 | 22.10 | 11766 | -2.17% |
| 23 Oct 2023 | 23.05 | 24.20 | 24.20 | 22.90 | 27399 | -3.56% |
| 20 Oct 2023 | 23.90 | 24.00 | 24.65 | 23.75 | 21634 | -0.62% |
| 19 Oct 2023 | 24.05 | 24.30 | 24.50 | 23.80 | 31055 | -1.84% |
| 18 Oct 2023 | 24.50 | 24.55 | 25.25 | 24.45 | 46140 | -0.20% |
| 17 Oct 2023 | 24.55 | 24.90 | 25.50 | 24.25 | 19529 | -1.41% |
| 16 Oct 2023 | 24.90 | 25.35 | 25.35 | 24.40 | 29221 | 0.20% |
| 13 Oct 2023 | 24.85 | 25.85 | 25.85 | 24.70 | 31287 | -0.20% |
| 12 Oct 2023 | 24.90 | 26.00 | 26.00 | 24.85 | 50254 | -2.16% |
| 11 Oct 2023 | 25.45 | 26.25 | 26.25 | 25.00 | 16713 | -0.39% |
| 10 Oct 2023 | 25.55 | 24.80 | 25.80 | 24.50 | 28943 | 0.99% |
| 09 Oct 2023 | 25.30 | 26.05 | 26.70 | 24.75 | 27921 | -2.88% |
| 06 Oct 2023 | 26.05 | 26.00 | 27.00 | 25.90 | 104764 | 0.19% |
| 05 Oct 2023 | 26.00 | 26.85 | 26.85 | 25.80 | 57240 | 0.00% |
| 04 Oct 2023 | 26.00 | 27.00 | 27.00 | 25.90 | 23644 | -1.14% |
| 03 Oct 2023 | 26.30 | 27.05 | 27.55 | 26.00 | 49717 | -2.59% |
| 29 Sep 2023 | 27.00 | 27.10 | 27.45 | 26.70 | 18354 | -0.37% |
| 28 Sep 2023 | 27.10 | 28.00 | 28.00 | 26.65 | 10337 | -1.09% |
| 27 Sep 2023 | 27.40 | 27.55 | 27.95 | 26.65 | 12249 | -0.54% |
| 26 Sep 2023 | 27.55 | 28.00 | 28.15 | 27.10 | 12676 | -0.90% |
| 25 Sep 2023 | 27.80 | 28.25 | 28.25 | 27.30 | 9567 | -0.36% |
| 22 Sep 2023 | 27.90 | 27.30 | 28.50 | 27.00 | 31909 | 0.00% |
| 21 Sep 2023 | 27.90 | 29.35 | 29.35 | 27.85 | 59628 | -3.13% |
| 20 Sep 2023 | 28.80 | 29.15 | 29.90 | 27.75 | 271511 | -0.17% |
| 18 Sep 2023 | 28.85 | 29.45 | 29.50 | 27.55 | 284826 | -0.17% |
| 15 Sep 2023 | 28.90 | 28.70 | 29.40 | 27.60 | 3042619 | 1.76% |
| 14 Sep 2023 | 28.40 | 28.80 | 29.00 | 27.50 | 196440 | 1.07% |
| 13 Sep 2023 | 28.10 | 28.85 | 29.00 | 27.85 | 138452 | -3.10% |
| 12 Sep 2023 | 29.00 | 28.95 | 29.75 | 27.20 | 280533 | 2.29% |
| 11 Sep 2023 | 28.35 | 29.30 | 29.45 | 27.40 | 45475 | -1.39% |
| 08 Sep 2023 | 28.75 | 29.50 | 29.50 | 28.60 | 123352 | -2.38% |
| 07 Sep 2023 | 29.45 | 30.15 | 30.15 | 28.75 | 79479 | -0.84% |
| 06 Sep 2023 | 29.70 | 29.95 | 30.00 | 28.80 | 110067 | -1.33% |
| 05 Sep 2023 | 30.10 | 29.95 | 30.45 | 28.65 | 306368 | -0.17% |
| 04 Sep 2023 | 30.15 | 30.50 | 30.70 | 28.00 | 157224 | 2.38% |
| 01 Sep 2023 | 29.45 | 31.25 | 31.25 | 29.10 | 126288 | -3.76% |
| 31 Aug 2023 | 30.60 | 30.05 | 31.50 | 29.20 | 202894 | 0.16% |
| 30 Aug 2023 | 30.55 | 30.00 | 30.85 | 28.70 | 287638 | 2.35% |
| 29 Aug 2023 | 29.85 | 28.35 | 29.95 | 27.25 | 198667 | 4.55% |
| 28 Aug 2023 | 28.55 | 28.60 | 28.80 | 26.40 | 267080 | 4.01% |
| 25 Aug 2023 | 27.45 | 26.40 | 27.55 | 25.60 | 208308 | 3.98% |
| 24 Aug 2023 | 26.40 | 25.55 | 26.50 | 24.60 | 744899 | 3.33% |
| 23 Aug 2023 | 25.55 | 26.00 | 26.00 | 24.05 | 111779 | 2.00% |
| 22 Aug 2023 | 25.05 | 24.00 | 25.10 | 23.60 | 196475 | 4.59% |
| 21 Aug 2023 | 23.95 | 24.35 | 24.35 | 23.70 | 26899 | -0.21% |
| 18 Aug 2023 | 24.00 | 24.40 | 24.40 | 23.50 | 1209419 | 0.21% |
| 17 Aug 2023 | 23.95 | 24.60 | 24.90 | 23.55 | 1660870 | -1.84% |
| 16 Aug 2023 | 24.40 | 24.70 | 24.90 | 23.40 | 59921 | 1.46% |
| 14 Aug 2023 | 24.05 | 26.70 | 26.70 | 23.80 | 473469 | -3.41% |
| 11 Aug 2023 | 24.90 | 26.90 | 27.35 | 24.60 | 487457 | -9.45% |
| 10 Aug 2023 | 27.50 | 28.25 | 28.30 | 27.25 | 417617 | -0.90% |
| 09 Aug 2023 | 27.75 | 28.30 | 29.10 | 27.60 | 164634 | -1.25% |
| 08 Aug 2023 | 28.10 | 28.35 | 28.60 | 27.35 | 442770 | -2.43% |
| 07 Aug 2023 | 28.80 | 29.50 | 29.50 | 28.35 | 184054 | -0.86% |
| 04 Aug 2023 | 29.05 | 29.10 | 30.15 | 28.80 | 288685 | 1.93% |
| 03 Aug 2023 | 28.50 | 28.20 | 29.70 | 27.20 | 1466082 | 1.79% |
| 02 Aug 2023 | 28.00 | 31.60 | 32.00 | 27.35 | 1386648 | -8.35% |
| 01 Aug 2023 | 30.55 | 28.25 | 32.00 | 28.25 | 1716791 | 8.53% |
| 31 Jul 2023 | 28.15 | 24.15 | 28.30 | 23.10 | 877283 | 19.28% |
| 28 Jul 2023 | 23.60 | 24.30 | 24.35 | 23.50 | 554661 | 0.21% |
| 27 Jul 2023 | 23.55 | 24.30 | 24.30 | 22.90 | 882370 | -1.05% |
| 26 Jul 2023 | 23.80 | 24.10 | 24.45 | 23.65 | 33939 | 0.00% |
| 25 Jul 2023 | 23.80 | 24.80 | 25.00 | 23.60 | 69833 | -0.83% |
| 24 Jul 2023 | 24.00 | 25.45 | 25.45 | 23.20 | 90456 | -5.14% |
| 21 Jul 2023 | 25.30 | 26.50 | 26.50 | 24.80 | 367583 | -1.36% |
| 20 Jul 2023 | 25.65 | 24.70 | 26.00 | 24.70 | 70213 | 0.59% |
| 19 Jul 2023 | 25.50 | 24.30 | 26.00 | 24.30 | 63600 | 2.62% |
| 18 Jul 2023 | 24.85 | 25.90 | 26.35 | 24.40 | 70435 | -4.05% |
| 17 Jul 2023 | 25.90 | 25.85 | 26.50 | 25.25 | 230214 | 2.57% |
| 14 Jul 2023 | 25.25 | 25.10 | 27.00 | 24.20 | 313003 | 2.85% |
| 13 Jul 2023 | 24.55 | 22.65 | 26.25 | 22.25 | 675914 | 9.35% |
| 12 Jul 2023 | 22.45 | 23.35 | 23.35 | 21.50 | 30685 | -1.75% |
| 11 Jul 2023 | 22.85 | 23.50 | 23.50 | 22.55 | 18716 | 0.00% |
| 10 Jul 2023 | 22.85 | 23.00 | 23.20 | 22.55 | 23580 | 0.88% |
| 07 Jul 2023 | 22.65 | 23.15 | 23.15 | 22.55 | 115264 | -0.44% |
| 06 Jul 2023 | 22.75 | 22.50 | 23.30 | 22.50 | 319652 | 0.44% |
| 05 Jul 2023 | 22.65 | 22.90 | 23.00 | 22.15 | 245320 | -1.09% |
| 04 Jul 2023 | 22.90 | 23.65 | 23.65 | 22.50 | 128532 | -0.87% |
| 03 Jul 2023 | 23.10 | 23.10 | 23.85 | 22.50 | 30172 | 0.00% |
| 30 Jun 2023 | 23.10 | 23.90 | 24.00 | 22.55 | 52797 | -1.49% |
| 28 Jun 2023 | 23.45 | 22.75 | 24.15 | 22.70 | 98949 | 3.30% |
| 27 Jun 2023 | 22.70 | 23.00 | 23.55 | 22.40 | 37778 | -1.09% |
| 26 Jun 2023 | 22.95 | 23.15 | 23.50 | 22.00 | 41732 | -0.65% |
| 23 Jun 2023 | 23.10 | 23.70 | 23.70 | 22.50 | 23100 | -1.28% |
| 22 Jun 2023 | 23.40 | 24.20 | 24.25 | 23.00 | 33086 | -1.47% |
| 21 Jun 2023 | 23.75 | 24.20 | 24.45 | 23.25 | 39831 | 0.42% |
