SPECTSTM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 800 | 2.00% |
| 16 Dec 2025 | 85.10 | 83.95 | 85.10 | 77.05 | 13600 | 4.93% |
| 15 Dec 2025 | 81.10 | 80.95 | 81.30 | 80.90 | 2400 | 4.71% |
| 12 Dec 2025 | 77.45 | 76.70 | 77.45 | 70.70 | 29600 | 4.95% |
| 11 Dec 2025 | 73.80 | 77.00 | 77.00 | 72.20 | 19200 | -2.89% |
| 09 Dec 2025 | 76.00 | 75.05 | 76.00 | 75.05 | 4000 | -3.80% |
| 08 Dec 2025 | 79.00 | 80.00 | 80.00 | 79.00 | 1600 | -1.25% |
| 04 Dec 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 800 | -1.11% |
| 03 Dec 2025 | 80.90 | 77.20 | 80.90 | 77.20 | 5600 | 4.79% |
| 02 Dec 2025 | 77.20 | 76.00 | 77.25 | 73.30 | 21600 | 4.89% |
| 01 Dec 2025 | 73.60 | 71.10 | 77.55 | 70.25 | 31200 | -0.47% |
| 28 Nov 2025 | 73.95 | 74.20 | 74.45 | 73.95 | 6400 | -0.74% |
| 27 Nov 2025 | 74.50 | 74.45 | 75.95 | 74.45 | 5600 | 0.13% |
| 26 Nov 2025 | 74.40 | 74.50 | 75.25 | 74.25 | 3200 | -1.00% |
| 25 Nov 2025 | 75.15 | 76.15 | 76.20 | 75.15 | 2400 | -1.38% |
| 24 Nov 2025 | 76.20 | 75.00 | 76.20 | 74.20 | 8800 | -2.31% |
| 20 Nov 2025 | 78.00 | 77.05 | 78.50 | 75.55 | 5600 | -1.20% |
| 19 Nov 2025 | 78.95 | 77.00 | 78.95 | 77.00 | 4000 | 1.28% |
| 18 Nov 2025 | 77.95 | 78.05 | 80.00 | 77.15 | 8000 | -3.23% |
| 17 Nov 2025 | 80.55 | 80.20 | 81.00 | 80.20 | 4800 | -4.11% |
| 14 Nov 2025 | 84.00 | 81.20 | 84.00 | 81.10 | 3200 | 3.83% |
| 13 Nov 2025 | 80.90 | 83.45 | 83.45 | 80.20 | 6400 | -3.06% |
| 12 Nov 2025 | 83.45 | 85.00 | 85.00 | 83.20 | 10400 | -2.40% |
| 11 Nov 2025 | 85.50 | 87.75 | 87.75 | 85.50 | 16000 | -5.00% |
| 07 Nov 2025 | 90.00 | 87.55 | 90.00 | 87.55 | 8000 | -1.37% |
| 06 Nov 2025 | 91.25 | 92.20 | 92.90 | 91.20 | 9600 | -4.95% |
| 03 Nov 2025 | 96.00 | 93.50 | 96.00 | 93.50 | 7200 | 3.11% |
| 31 Oct 2025 | 93.10 | 92.80 | 93.10 | 92.80 | 1600 | -3.52% |
| 29 Oct 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 800 | 0.78% |
| 28 Oct 2025 | 95.75 | 95.50 | 96.95 | 95.00 | 5600 | -4.25% |
| 27 Oct 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 800 | 2.67% |
| 24 Oct 2025 | 97.40 | 94.50 | 97.40 | 94.50 | 2400 | 3.07% |
| 23 Oct 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 800 | -0.68% |
| 21 Oct 2025 | 95.15 | 96.00 | 96.00 | 94.30 | 1600 | -2.91% |
| 17 Oct 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 800 | 0.31% |
| 16 Oct 2025 | 97.70 | 92.90 | 98.85 | 92.90 | 4000 | 3.06% |
| 15 Oct 2025 | 94.80 | 90.35 | 94.80 | 90.35 | 2400 | 4.98% |
| 14 Oct 2025 | 90.30 | 90.20 | 91.00 | 90.20 | 4000 | -4.09% |
| 13 Oct 2025 | 94.15 | 93.10 | 94.15 | 93.10 | 2400 | -3.93% |
| 08 Oct 2025 | 98.00 | 95.10 | 98.00 | 95.10 | 7200 | 3.05% |
| 07 Oct 2025 | 95.10 | 96.00 | 96.00 | 95.10 | 1600 | -1.81% |
| 06 Oct 2025 | 96.85 | 96.90 | 97.00 | 96.85 | 7200 | -5.00% |
| 01 Oct 2025 | 101.95 | 97.60 | 101.95 | 97.60 | 2400 | 4.46% |
| 30 Sep 2025 | 97.60 | 98.05 | 98.05 | 97.60 | 394400 | -4.97% |
| 29 Sep 2025 | 102.70 | 102.90 | 102.90 | 102.70 | 2400 | 4.80% |
| 25 Sep 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 800 | -2.00% |
| 24 Sep 2025 | 100.00 | 99.65 | 101.70 | 98.35 | 4000 | -1.96% |
| 23 Sep 2025 | 102.00 | 102.00 | 102.50 | 99.00 | 7200 | 4.08% |
| 22 Sep 2025 | 98.00 | 97.10 | 98.00 | 97.10 | 3200 | -4.11% |
| 19 Sep 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 800 | -1.02% |
| 18 Sep 2025 | 103.25 | 97.15 | 103.50 | 97.15 | 16000 | 3.25% |
| 17 Sep 2025 | 100.00 | 99.50 | 100.05 | 99.50 | 6400 | -1.04% |
| 16 Sep 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 800 | -0.83% |
| 15 Sep 2025 | 101.90 | 104.50 | 104.50 | 101.00 | 7200 | -4.14% |
| 12 Sep 2025 | 106.30 | 107.05 | 107.05 | 105.70 | 4000 | -1.76% |
| 11 Sep 2025 | 108.20 | 106.00 | 109.00 | 106.00 | 10400 | -1.05% |
| 10 Sep 2025 | 109.35 | 110.00 | 111.00 | 109.00 | 11200 | -2.37% |
| 09 Sep 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 800 | 4.62% |
| 08 Sep 2025 | 107.05 | 107.05 | 107.10 | 107.00 | 4800 | 0.05% |
| 05 Sep 2025 | 107.00 | 108.20 | 109.00 | 107.00 | 20800 | -3.34% |
| 04 Sep 2025 | 110.70 | 118.50 | 119.00 | 110.70 | 7200 | -2.89% |
| 03 Sep 2025 | 114.00 | 112.00 | 114.00 | 112.00 | 1600 | 1.79% |
| 01 Sep 2025 | 112.00 | 115.50 | 115.50 | 112.00 | 1600 | -0.88% |
| 29 Aug 2025 | 113.00 | 105.10 | 113.00 | 105.10 | 7200 | 3.67% |
| 28 Aug 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 800 | -0.82% |
| 22 Aug 2025 | 109.90 | 106.45 | 109.95 | 106.45 | 5600 | 3.24% |
| 21 Aug 2025 | 106.45 | 107.00 | 107.00 | 106.00 | 5600 | -3.23% |
| 20 Aug 2025 | 110.00 | 109.95 | 110.00 | 109.95 | 2400 | 2.52% |
| 19 Aug 2025 | 107.30 | 108.00 | 108.00 | 107.30 | 2400 | -0.09% |
| 18 Aug 2025 | 107.40 | 105.55 | 108.00 | 105.55 | 4800 | -3.24% |
| 14 Aug 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 6400 | 0.00% |
| 13 Aug 2025 | 111.00 | 110.00 | 111.00 | 110.00 | 1600 | 4.72% |
| 12 Aug 2025 | 106.00 | 108.50 | 108.50 | 105.00 | 7200 | -2.30% |
| 11 Aug 2025 | 108.50 | 108.00 | 109.00 | 108.00 | 2400 | 0.46% |
| 08 Aug 2025 | 108.00 | 106.35 | 108.00 | 106.35 | 2400 | 0.89% |
| 07 Aug 2025 | 107.05 | 107.50 | 109.45 | 107.05 | 4800 | -1.88% |
| 06 Aug 2025 | 109.10 | 109.00 | 110.35 | 109.00 | 4800 | -1.67% |
| 05 Aug 2025 | 110.95 | 112.50 | 112.50 | 109.00 | 28000 | -1.38% |
| 04 Aug 2025 | 112.50 | 104.50 | 113.50 | 104.50 | 57600 | 2.27% |
| 31 Jul 2025 | 110.00 | 108.50 | 110.00 | 108.50 | 1600 | 1.38% |
| 30 Jul 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 800 | -1.14% |
| 29 Jul 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 1600 | -0.99% |
| 28 Jul 2025 | 110.85 | 111.10 | 111.10 | 110.60 | 1600 | 0.23% |
| 25 Jul 2025 | 110.60 | 113.00 | 117.00 | 110.60 | 9600 | -2.12% |
| 24 Jul 2025 | 113.00 | 115.00 | 115.00 | 113.00 | 3200 | -2.16% |
| 23 Jul 2025 | 115.50 | 115.50 | 116.50 | 115.50 | 2400 | -1.28% |
| 22 Jul 2025 | 117.00 | 115.20 | 117.50 | 115.20 | 2400 | -3.31% |
| 21 Jul 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 800 | 0.00% |
| 18 Jul 2025 | 121.00 | 117.00 | 121.00 | 115.00 | 7200 | 4.31% |
| 17 Jul 2025 | 116.00 | 111.40 | 119.65 | 110.00 | 8000 | 0.87% |
| 16 Jul 2025 | 115.00 | 120.05 | 120.05 | 115.00 | 5600 | -4.17% |
| 14 Jul 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 800 | 0.00% |
| 10 Jul 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 800 | 0.00% |
| 09 Jul 2025 | 120.00 | 120.30 | 120.30 | 120.00 | 4000 | 0.00% |
| 08 Jul 2025 | 120.00 | 121.00 | 121.00 | 120.00 | 1600 | -2.24% |
| 07 Jul 2025 | 122.75 | 124.00 | 124.00 | 122.75 | 28000 | -1.80% |
| 04 Jul 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 800 | 3.65% |
| 02 Jul 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 800 | 0.00% |
| 01 Jul 2025 | 120.60 | 120.00 | 120.60 | 119.50 | 2400 | -1.15% |
| 30 Jun 2025 | 122.00 | 120.50 | 122.00 | 119.50 | 4000 | -2.59% |
| 27 Jun 2025 | 125.25 | 128.50 | 128.50 | 125.00 | 2400 | -2.83% |
| 26 Jun 2025 | 128.90 | 132.00 | 132.00 | 128.50 | 11200 | -4.52% |
| 24 Jun 2025 | 135.00 | 134.00 | 138.50 | 128.05 | 24800 | 2.27% |
| 23 Jun 2025 | 132.00 | 131.00 | 133.40 | 129.00 | 9600 | -1.01% |
| 20 Jun 2025 | 133.35 | 125.00 | 133.35 | 125.00 | 14400 | 5.00% |
| 18 Jun 2025 | 127.00 | 123.15 | 127.00 | 120.00 | 11200 | 4.06% |
| 17 Jun 2025 | 122.05 | 121.95 | 123.15 | 121.40 | 8000 | 4.05% |
| 16 Jun 2025 | 117.30 | 111.00 | 117.30 | 111.00 | 8000 | 4.97% |
| 13 Jun 2025 | 111.75 | 111.80 | 112.30 | 111.00 | 4800 | -3.41% |
| 12 Jun 2025 | 115.70 | 116.55 | 116.55 | 115.70 | 4800 | -4.38% |
| 11 Jun 2025 | 121.00 | 120.55 | 121.00 | 120.25 | 5600 | 0.62% |
| 09 Jun 2025 | 120.25 | 121.00 | 121.00 | 119.15 | 15200 | -4.11% |
| 06 Jun 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 800 | 3.64% |
| 05 Jun 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 800 | -0.04% |
| 04 Jun 2025 | 121.05 | 119.40 | 121.05 | 119.40 | 7200 | 4.99% |
| 03 Jun 2025 | 115.30 | 116.00 | 116.00 | 115.30 | 2400 | -1.45% |
| 02 Jun 2025 | 117.00 | 119.05 | 119.05 | 114.50 | 12800 | -2.50% |
| 30 May 2025 | 120.00 | 119.00 | 121.90 | 119.00 | 7200 | -0.41% |
| 29 May 2025 | 120.50 | 120.60 | 121.85 | 120.50 | 12800 | -4.97% |
| 28 May 2025 | 126.80 | 130.50 | 130.55 | 126.80 | 20800 | -4.98% |
| 27 May 2025 | 133.45 | 133.45 | 133.45 | 130.05 | 10400 | 5.00% |
| 26 May 2025 | 127.10 | 125.35 | 127.10 | 125.35 | 2400 | 5.00% |
| 23 May 2025 | 121.05 | 121.00 | 121.15 | 121.00 | 10400 | -0.08% |
| 22 May 2025 | 121.15 | 121.00 | 121.15 | 121.00 | 2400 | 0.12% |
| 20 May 2025 | 121.00 | 122.00 | 122.00 | 120.15 | 5600 | -3.28% |
| 19 May 2025 | 125.10 | 130.50 | 130.50 | 125.10 | 6400 | -2.95% |
| 16 May 2025 | 128.90 | 128.90 | 128.95 | 124.65 | 13600 | 4.92% |
| 15 May 2025 | 122.85 | 120.50 | 122.85 | 120.50 | 12000 | 5.00% |
| 14 May 2025 | 117.00 | 113.95 | 117.10 | 113.95 | 28000 | 4.89% |
| 13 May 2025 | 111.55 | 116.00 | 116.50 | 111.45 | 27200 | -4.90% |
| 12 May 2025 | 117.30 | 111.70 | 117.30 | 111.70 | 8800 | 4.97% |
| 09 May 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 800 | -4.49% |
| 08 May 2025 | 117.00 | 116.95 | 117.00 | 116.95 | 2400 | 1.08% |
| 07 May 2025 | 115.75 | 116.25 | 121.00 | 114.95 | 14400 | -4.34% |
| 06 May 2025 | 121.00 | 121.00 | 124.90 | 121.00 | 4000 | -3.97% |
| 05 May 2025 | 126.00 | 129.10 | 129.10 | 122.65 | 2400 | -2.40% |
| 02 May 2025 | 129.10 | 130.35 | 130.35 | 129.10 | 4800 | -5.00% |
| 28 Apr 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 800 | -0.07% |
| 25 Apr 2025 | 136.00 | 127.65 | 139.65 | 126.65 | 32000 | 2.26% |
| 24 Apr 2025 | 133.00 | 132.70 | 133.00 | 132.70 | 3200 | -3.24% |
| 23 Apr 2025 | 137.45 | 139.95 | 139.95 | 133.00 | 8800 | -1.79% |
| 21 Apr 2025 | 139.95 | 140.00 | 140.00 | 139.95 | 1600 | 0.04% |
| 17 Apr 2025 | 139.90 | 145.00 | 145.00 | 139.75 | 7200 | -3.45% |
| 16 Apr 2025 | 144.90 | 143.40 | 148.40 | 143.35 | 6400 | -2.13% |
| 15 Apr 2025 | 148.05 | 143.25 | 148.20 | 143.25 | 4000 | 3.35% |
| 11 Apr 2025 | 143.25 | 144.00 | 144.00 | 143.25 | 1600 | -0.90% |
| 08 Apr 2025 | 144.55 | 143.00 | 146.55 | 143.00 | 8000 | -1.73% |
| 07 Apr 2025 | 147.10 | 147.10 | 158.95 | 147.10 | 20800 | -5.00% |
| 04 Apr 2025 | 154.85 | 157.55 | 158.10 | 154.85 | 7200 | -5.00% |
| 03 Apr 2025 | 163.00 | 156.25 | 163.75 | 156.25 | 17600 | -0.09% |
| 02 Apr 2025 | 163.15 | 170.70 | 171.00 | 163.00 | 49600 | -4.90% |
| 01 Apr 2025 | 171.55 | 157.55 | 172.80 | 156.40 | 87200 | 4.22% |
| 28 Mar 2025 | 164.60 | 155.00 | 164.60 | 154.95 | 40800 | 4.97% |
| 27 Mar 2025 | 156.80 | 165.00 | 165.00 | 154.45 | 41600 | -3.54% |
| 26 Mar 2025 | 162.55 | 162.00 | 162.65 | 157.25 | 22400 | 4.90% |
| 25 Mar 2025 | 154.95 | 156.90 | 156.90 | 153.00 | 36000 | 3.68% |
| 24 Mar 2025 | 149.45 | 141.35 | 149.45 | 141.35 | 9600 | 4.99% |
| 21 Mar 2025 | 142.35 | 141.90 | 142.35 | 141.80 | 60000 | 4.98% |
| 20 Mar 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 4800 | 4.99% |
| 19 Mar 2025 | 129.15 | 127.80 | 129.15 | 119.45 | 14400 | 5.00% |
| 18 Mar 2025 | 123.00 | 130.60 | 130.60 | 122.00 | 28800 | -1.99% |
| 17 Mar 2025 | 125.50 | 127.60 | 127.60 | 125.00 | 5600 | -1.65% |
| 13 Mar 2025 | 127.60 | 128.10 | 128.30 | 127.60 | 3200 | -1.85% |
| 12 Mar 2025 | 130.00 | 125.65 | 130.00 | 125.65 | 4000 | 1.56% |
| 11 Mar 2025 | 128.00 | 133.90 | 133.90 | 125.25 | 14400 | -1.20% |
| 10 Mar 2025 | 129.55 | 129.55 | 129.55 | 121.05 | 16800 | 4.98% |
| 07 Mar 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 3200 | 4.98% |
| 06 Mar 2025 | 117.55 | 120.50 | 120.55 | 117.55 | 2400 | 2.35% |
| 05 Mar 2025 | 114.85 | 114.65 | 114.85 | 111.00 | 9600 | 4.98% |
| 04 Mar 2025 | 109.40 | 109.95 | 114.95 | 108.00 | 14400 | -3.74% |
| 03 Mar 2025 | 113.65 | 132.85 | 132.85 | 113.65 | 8800 | -7.64% |
| 28 Feb 2025 | 123.05 | 123.00 | 129.00 | 116.00 | 16800 | -1.56% |
| 27 Feb 2025 | 125.00 | 125.25 | 125.25 | 125.00 | 5600 | -6.72% |
| 25 Feb 2025 | 134.00 | 137.50 | 140.00 | 130.05 | 12800 | -2.90% |
| 24 Feb 2025 | 138.00 | 140.00 | 140.00 | 136.80 | 3200 | -3.50% |
| 20 Feb 2025 | 143.00 | 139.00 | 143.00 | 139.00 | 1600 | 6.12% |
| 19 Feb 2025 | 134.75 | 141.45 | 141.45 | 134.00 | 20800 | -6.55% |
| 18 Feb 2025 | 144.20 | 152.60 | 152.60 | 142.00 | 12800 | -0.14% |
| 17 Feb 2025 | 144.40 | 147.15 | 147.15 | 140.00 | 8000 | -2.33% |
| 14 Feb 2025 | 147.85 | 156.50 | 156.50 | 142.15 | 24000 | -6.39% |
| 13 Feb 2025 | 157.95 | 151.05 | 158.00 | 150.00 | 19200 | -0.03% |
| 12 Feb 2025 | 158.00 | 155.00 | 160.80 | 146.70 | 5600 | -1.99% |
| 11 Feb 2025 | 161.20 | 162.50 | 162.50 | 157.00 | 59200 | -0.80% |
| 10 Feb 2025 | 162.50 | 161.85 | 163.00 | 157.00 | 39200 | -1.52% |
| 07 Feb 2025 | 165.00 | 162.45 | 165.00 | 161.00 | 11200 | 1.23% |
| 06 Feb 2025 | 163.00 | 156.00 | 163.00 | 156.00 | 4000 | 0.00% |
| 05 Feb 2025 | 163.00 | 163.00 | 163.00 | 162.00 | 21600 | 0.93% |
| 04 Feb 2025 | 161.50 | 163.00 | 163.50 | 161.50 | 38400 | -0.92% |
| 03 Feb 2025 | 163.00 | 158.00 | 165.65 | 158.00 | 24000 | 3.16% |
| 01 Feb 2025 | 158.00 | 162.00 | 162.00 | 158.00 | 2400 | -1.59% |
| 31 Jan 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 1600 | 0.22% |
| 30 Jan 2025 | 160.20 | 160.20 | 160.20 | 160.00 | 2400 | 0.12% |
| 29 Jan 2025 | 160.00 | 155.25 | 164.15 | 155.25 | 6400 | 0.95% |
| 28 Jan 2025 | 158.50 | 160.00 | 165.85 | 157.00 | 18400 | -1.55% |
| 27 Jan 2025 | 161.00 | 156.10 | 163.30 | 156.00 | 12800 | -1.41% |
| 24 Jan 2025 | 163.30 | 165.05 | 168.00 | 161.25 | 105600 | -3.77% |
| 23 Jan 2025 | 169.70 | 173.00 | 176.95 | 168.40 | 20800 | -0.76% |
| 22 Jan 2025 | 171.00 | 174.60 | 174.60 | 171.00 | 35200 | -5.00% |
| 21 Jan 2025 | 180.00 | 179.50 | 182.95 | 175.20 | 4000 | 0.28% |
| 20 Jan 2025 | 179.50 | 182.85 | 183.00 | 179.10 | 40800 | -4.77% |
| 17 Jan 2025 | 188.50 | 179.55 | 188.50 | 179.55 | 6400 | 4.98% |
| 16 Jan 2025 | 179.55 | 174.95 | 179.55 | 174.95 | 8800 | 5.00% |
| 15 Jan 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 800 | -3.39% |
| 14 Jan 2025 | 177.00 | 176.80 | 180.00 | 176.70 | 42400 | -4.84% |
| 13 Jan 2025 | 186.00 | 179.50 | 186.00 | 179.45 | 9600 | 0.54% |
| 10 Jan 2025 | 185.00 | 188.00 | 188.00 | 182.15 | 16800 | -1.52% |
| 09 Jan 2025 | 187.85 | 204.00 | 204.00 | 186.25 | 40800 | -4.16% |
| 08 Jan 2025 | 196.00 | 204.00 | 204.00 | 196.00 | 14400 | -0.53% |
| 07 Jan 2025 | 197.05 | 185.00 | 197.40 | 183.00 | 26400 | 4.81% |
| 06 Jan 2025 | 188.00 | 193.00 | 193.00 | 182.90 | 11200 | -2.34% |
| 02 Jan 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 1600 | -0.77% |
| 01 Jan 2025 | 194.00 | 192.15 | 194.80 | 192.10 | 7200 | 0.96% |
| 31 Dec 2024 | 192.15 | 192.20 | 193.95 | 192.10 | 16000 | -1.96% |
| 30 Dec 2024 | 196.00 | 196.00 | 199.50 | 196.00 | 54400 | -2.00% |
| 27 Dec 2024 | 200.00 | 197.85 | 200.00 | 197.85 | 7200 | 1.09% |
| 26 Dec 2024 | 197.85 | 194.10 | 197.85 | 194.10 | 15200 | 1.98% |
| 24 Dec 2024 | 194.00 | 192.95 | 194.00 | 192.00 | 16000 | -0.61% |
| 23 Dec 2024 | 195.20 | 194.00 | 195.20 | 193.25 | 9600 | -0.96% |
| 20 Dec 2024 | 197.10 | 202.10 | 202.25 | 197.10 | 6400 | -1.15% |
| 19 Dec 2024 | 199.40 | 200.10 | 200.10 | 199.30 | 16800 | -1.94% |
| 18 Dec 2024 | 203.35 | 206.10 | 206.10 | 203.35 | 9600 | -2.00% |
| 17 Dec 2024 | 207.50 | 207.50 | 207.60 | 207.50 | 10400 | -1.98% |
| 16 Dec 2024 | 211.70 | 212.00 | 212.00 | 211.70 | 11200 | -1.99% |
| 13 Dec 2024 | 216.00 | 214.00 | 216.00 | 214.00 | 17600 | 1.81% |
| 12 Dec 2024 | 212.15 | 204.05 | 212.15 | 204.05 | 33600 | 2.00% |
| 11 Dec 2024 | 208.00 | 206.65 | 210.35 | 206.65 | 11200 | 0.65% |
| 10 Dec 2024 | 206.65 | 203.00 | 206.65 | 203.00 | 31200 | 2.00% |
| 09 Dec 2024 | 202.60 | 202.05 | 202.60 | 202.05 | 7200 | 0.27% |
| 06 Dec 2024 | 202.05 | 200.35 | 202.05 | 200.30 | 48800 | 1.99% |
| 05 Dec 2024 | 198.10 | 196.75 | 198.60 | 196.75 | 8800 | 0.69% |
| 04 Dec 2024 | 196.75 | 195.40 | 196.75 | 195.40 | 21600 | 0.69% |
| 03 Dec 2024 | 195.40 | 195.00 | 196.00 | 195.00 | 16800 | 0.70% |
| 02 Dec 2024 | 194.05 | 192.00 | 195.05 | 192.00 | 28800 | -0.51% |
| 29 Nov 2024 | 195.05 | 193.00 | 195.05 | 193.00 | 15200 | -0.74% |
| 28 Nov 2024 | 196.50 | 196.45 | 196.55 | 196.45 | 25600 | -1.97% |
| 27 Nov 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 39200 | -2.00% |
| 26 Nov 2024 | 204.55 | 212.00 | 212.00 | 204.00 | 16000 | -3.42% |
| 25 Nov 2024 | 211.80 | 211.50 | 216.00 | 211.00 | 57600 | 0.19% |
| 22 Nov 2024 | 211.40 | 209.00 | 215.00 | 206.00 | 114400 | 2.22% |
| 21 Nov 2024 | 206.80 | 210.00 | 211.25 | 202.00 | 143200 | 2.78% |
| 19 Nov 2024 | 201.20 | 198.95 | 201.20 | 194.05 | 83200 | 4.98% |
| 18 Nov 2024 | 191.65 | 173.90 | 191.65 | 173.90 | 99200 | 4.98% |
| 14 Nov 2024 | 182.55 | 190.80 | 190.80 | 178.00 | 41600 | -1.46% |
| 13 Nov 2024 | 185.25 | 185.25 | 194.00 | 185.25 | 46400 | -5.00% |
| 12 Nov 2024 | 195.00 | 205.25 | 210.00 | 195.00 | 77600 | -4.99% |
| 11 Nov 2024 | 205.25 | 198.00 | 207.00 | 197.30 | 138400 | 4.11% |
| 08 Nov 2024 | 197.15 | 186.00 | 198.00 | 186.00 | 59200 | 1.70% |
| 07 Nov 2024 | 193.85 | 190.20 | 205.00 | 190.20 | 120800 | -2.12% |
| 06 Nov 2024 | 198.05 | 182.00 | 199.00 | 177.05 | 766400 | 9.21% |
| 05 Nov 2024 | 181.35 | 169.45 | 185.00 | 165.10 | 223200 | 7.98% |
| 04 Nov 2024 | 167.95 | 175.00 | 175.00 | 159.10 | 48000 | -1.47% |
| 01 Nov 2024 | 170.45 | 171.45 | 177.00 | 169.25 | 44800 | -0.58% |
| 31 Oct 2024 | 171.45 | 164.85 | 175.00 | 156.05 | 224000 | 11.19% |
| 30 Oct 2024 | 154.20 | 129.55 | 154.20 | 128.70 | 63200 | 20.00% |
| 29 Oct 2024 | 128.50 | 128.35 | 128.50 | 126.00 | 16800 | 0.71% |
| 28 Oct 2024 | 127.60 | 134.00 | 134.00 | 125.05 | 17600 | -0.51% |
| 25 Oct 2024 | 128.25 | 133.35 | 137.35 | 125.75 | 20000 | -4.29% |
| 24 Oct 2024 | 134.00 | 135.00 | 135.00 | 131.25 | 4000 | 0.68% |
| 23 Oct 2024 | 133.10 | 135.25 | 138.95 | 131.00 | 24800 | -1.55% |
| 22 Oct 2024 | 135.20 | 143.50 | 143.50 | 134.80 | 26400 | -8.46% |
| 21 Oct 2024 | 147.70 | 157.00 | 157.00 | 147.00 | 26400 | -5.56% |
| 18 Oct 2024 | 156.40 | 152.05 | 158.80 | 152.05 | 12800 | -0.76% |
| 17 Oct 2024 | 157.60 | 165.90 | 165.90 | 156.25 | 33600 | -2.69% |
| 16 Oct 2024 | 161.95 | 161.00 | 163.95 | 158.25 | 24000 | 0.43% |
| 15 Oct 2024 | 161.25 | 163.95 | 165.00 | 160.15 | 17600 | -1.86% |
| 14 Oct 2024 | 164.30 | 165.00 | 173.00 | 160.05 | 85600 | -0.06% |
| 11 Oct 2024 | 164.40 | 152.00 | 166.70 | 152.00 | 194400 | 9.56% |
| 10 Oct 2024 | 150.05 | 149.80 | 151.00 | 148.30 | 63200 | 1.18% |
| 09 Oct 2024 | 148.30 | 150.00 | 150.90 | 146.25 | 41600 | -0.24% |
| 08 Oct 2024 | 148.65 | 149.60 | 152.00 | 146.50 | 49600 | 0.95% |
| 07 Oct 2024 | 147.25 | 151.30 | 156.90 | 145.00 | 160000 | -2.77% |
| 04 Oct 2024 | 151.45 | 153.15 | 153.15 | 145.35 | 75200 | -0.56% |
| 03 Oct 2024 | 152.30 | 155.00 | 158.50 | 148.10 | 73600 | -1.96% |
| 01 Oct 2024 | 155.35 | 160.00 | 164.00 | 153.15 | 428000 | 1.80% |
| 30 Sep 2024 | 152.60 | 128.00 | 152.60 | 128.00 | 707200 | 19.97% |
| 27 Sep 2024 | 127.20 | 124.70 | 130.00 | 123.00 | 114400 | 5.69% |
| 26 Sep 2024 | 120.35 | 121.95 | 121.95 | 119.95 | 16000 | 1.18% |
| 25 Sep 2024 | 118.95 | 126.00 | 128.45 | 115.00 | 68000 | -6.04% |
| 24 Sep 2024 | 126.60 | 126.85 | 127.35 | 123.90 | 13600 | 1.00% |
| 23 Sep 2024 | 125.35 | 122.00 | 126.55 | 122.00 | 23200 | 3.17% |
| 20 Sep 2024 | 121.50 | 123.10 | 123.10 | 118.05 | 16000 | 2.92% |
| 19 Sep 2024 | 118.05 | 122.35 | 125.00 | 118.05 | 16800 | -3.51% |
| 18 Sep 2024 | 122.35 | 125.80 | 125.80 | 121.90 | 20000 | -3.17% |
| 17 Sep 2024 | 126.35 | 125.50 | 128.30 | 125.10 | 10400 | 0.68% |
| 16 Sep 2024 | 125.50 | 128.00 | 128.10 | 124.00 | 35200 | -2.07% |
| 13 Sep 2024 | 128.15 | 125.40 | 131.00 | 125.40 | 57600 | 3.22% |
| 12 Sep 2024 | 124.15 | 118.30 | 125.00 | 118.30 | 32000 | 4.90% |
| 11 Sep 2024 | 118.35 | 127.00 | 127.00 | 114.35 | 32800 | -4.52% |
| 10 Sep 2024 | 123.95 | 129.85 | 129.85 | 121.50 | 55200 | -1.12% |
| 09 Sep 2024 | 125.35 | 124.15 | 131.10 | 124.00 | 61600 | 3.08% |
| 06 Sep 2024 | 121.60 | 127.55 | 127.55 | 120.00 | 26400 | -2.21% |
| 05 Sep 2024 | 124.35 | 126.25 | 126.40 | 123.05 | 28800 | 0.89% |
| 04 Sep 2024 | 123.25 | 127.85 | 127.85 | 120.40 | 39200 | -3.14% |
| 03 Sep 2024 | 127.25 | 125.70 | 129.65 | 125.50 | 107200 | 4.99% |
| 02 Sep 2024 | 121.20 | 124.00 | 129.00 | 116.25 | 44800 | -2.96% |
| 30 Aug 2024 | 124.90 | 113.45 | 126.00 | 113.45 | 184800 | 13.44% |
| 29 Aug 2024 | 110.10 | 116.90 | 116.90 | 110.05 | 24800 | -3.63% |
| 28 Aug 2024 | 114.25 | 117.90 | 118.50 | 112.95 | 15200 | -1.51% |
| 27 Aug 2024 | 116.00 | 117.60 | 117.60 | 114.40 | 17600 | -1.36% |
| 26 Aug 2024 | 117.60 | 117.85 | 118.00 | 114.30 | 55200 | 1.42% |
| 23 Aug 2024 | 115.95 | 117.20 | 119.20 | 114.65 | 69600 | 1.71% |
| 22 Aug 2024 | 114.00 | 109.10 | 114.65 | 108.15 | 47200 | 4.49% |
| 21 Aug 2024 | 109.10 | 113.90 | 113.90 | 108.80 | 21600 | -4.76% |
| 20 Aug 2024 | 114.55 | 110.50 | 116.00 | 109.05 | 43200 | 3.62% |
| 19 Aug 2024 | 110.55 | 109.90 | 112.85 | 109.85 | 18400 | 3.22% |
| 16 Aug 2024 | 107.10 | 111.45 | 111.50 | 107.00 | 20000 | -1.20% |
| 14 Aug 2024 | 108.40 | 109.55 | 112.20 | 106.50 | 24000 | -2.43% |
| 13 Aug 2024 | 111.10 | 112.00 | 114.90 | 108.10 | 13600 | -1.16% |
| 12 Aug 2024 | 112.40 | 95.50 | 116.00 | 95.40 | 110400 | 14.87% |
| 09 Aug 2024 | 97.85 | 98.50 | 100.00 | 97.00 | 22400 | -0.56% |
| 08 Aug 2024 | 98.40 | 98.90 | 100.40 | 98.05 | 16800 | -3.10% |
| 07 Aug 2024 | 101.55 | 100.00 | 102.00 | 97.20 | 12800 | 3.62% |
| 06 Aug 2024 | 98.00 | 98.25 | 102.75 | 98.00 | 14400 | 1.82% |
| 05 Aug 2024 | 96.25 | 100.05 | 102.90 | 96.25 | 35200 | -6.01% |
| 02 Aug 2024 | 102.40 | 101.15 | 105.45 | 101.15 | 18400 | -1.54% |
| 01 Aug 2024 | 104.00 | 106.00 | 106.00 | 102.30 | 16800 | -0.48% |
| 31 Jul 2024 | 104.50 | 103.65 | 105.95 | 103.40 | 20000 | 0.82% |
| 30 Jul 2024 | 103.65 | 105.00 | 108.10 | 103.30 | 69600 | -4.38% |
| 29 Jul 2024 | 108.40 | 116.25 | 116.25 | 108.00 | 21600 | -6.75% |
| 26 Jul 2024 | 116.25 | 123.65 | 123.65 | 116.25 | 13600 | -4.87% |
| 25 Jul 2024 | 122.20 | 119.00 | 125.00 | 116.50 | 51200 | 1.20% |
| 24 Jul 2024 | 120.75 | 120.75 | 120.75 | 116.30 | 115200 | 9.97% |
| 23 Jul 2024 | 109.80 | 101.50 | 111.65 | 101.50 | 44800 | 8.18% |
| 22 Jul 2024 | 101.50 | 98.00 | 102.00 | 98.00 | 7200 | 1.45% |
| 19 Jul 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 800 | -0.55% |
| 18 Jul 2024 | 100.60 | 101.25 | 102.40 | 99.35 | 6400 | -0.59% |
| 16 Jul 2024 | 101.20 | 102.00 | 103.75 | 101.20 | 4800 | 0.60% |
| 15 Jul 2024 | 100.60 | 98.85 | 101.50 | 98.85 | 11200 | -0.69% |
| 12 Jul 2024 | 101.30 | 103.00 | 103.00 | 101.00 | 59200 | -0.49% |
| 11 Jul 2024 | 101.80 | 101.80 | 102.85 | 100.00 | 15200 | -1.21% |
| 10 Jul 2024 | 103.05 | 104.00 | 104.85 | 102.20 | 116800 | -1.90% |
| 09 Jul 2024 | 105.05 | 107.20 | 107.20 | 105.00 | 91200 | -1.64% |
| 08 Jul 2024 | 106.80 | 110.10 | 110.10 | 106.50 | 12800 | -2.73% |
| 05 Jul 2024 | 109.80 | 108.55 | 110.00 | 108.55 | 9600 | -0.45% |
| 04 Jul 2024 | 110.30 | 110.00 | 116.00 | 110.00 | 36000 | 0.27% |
| 03 Jul 2024 | 110.00 | 112.40 | 113.00 | 110.00 | 8000 | -1.70% |
| 02 Jul 2024 | 111.90 | 106.25 | 113.25 | 106.25 | 12000 | 3.56% |
| 01 Jul 2024 | 108.05 | 109.25 | 109.90 | 107.00 | 6400 | -2.83% |
| 28 Jun 2024 | 111.20 | 113.60 | 114.65 | 111.20 | 8800 | 0.91% |
| 27 Jun 2024 | 110.20 | 121.00 | 121.00 | 105.90 | 69600 | -6.33% |
| 26 Jun 2024 | 117.65 | 120.15 | 122.10 | 117.00 | 40800 | -2.97% |
| 25 Jun 2024 | 121.25 | 131.00 | 135.00 | 115.15 | 208000 | -5.24% |
| 24 Jun 2024 | 127.95 | 115.00 | 132.00 | 114.00 | 280000 | 14.34% |
| 21 Jun 2024 | 111.90 | 115.00 | 118.95 | 107.20 | 162400 | 0.36% |
| 20 Jun 2024 | 111.50 | 93.05 | 111.50 | 90.85 | 290400 | 19.96% |
| 19 Jun 2024 | 92.95 | 83.35 | 97.40 | 83.25 | 68800 | 9.68% |
| 18 Jun 2024 | 84.75 | 82.60 | 85.50 | 78.25 | 72000 | 2.73% |
| 14 Jun 2024 | 82.50 | 84.50 | 84.50 | 82.25 | 12800 | 0.49% |
| 13 Jun 2024 | 82.10 | 86.75 | 86.90 | 81.00 | 71200 | -4.48% |
| 12 Jun 2024 | 85.95 | 85.75 | 86.50 | 84.60 | 12800 | 1.96% |
| 11 Jun 2024 | 84.30 | 82.00 | 85.50 | 80.40 | 20800 | 2.06% |
| 10 Jun 2024 | 82.60 | 83.00 | 83.90 | 82.00 | 16000 | -1.55% |
| 07 Jun 2024 | 83.90 | 85.50 | 85.50 | 82.05 | 14400 | 0.48% |
| 06 Jun 2024 | 83.50 | 84.00 | 84.50 | 82.45 | 12000 | 1.46% |
| 05 Jun 2024 | 82.30 | 78.25 | 82.65 | 78.05 | 75200 | 8.29% |
| 04 Jun 2024 | 76.00 | 80.60 | 83.35 | 73.55 | 24800 | -6.35% |
| 03 Jun 2024 | 81.15 | 83.50 | 83.50 | 80.20 | 19200 | 1.18% |
| 31 May 2024 | 80.20 | 79.65 | 81.75 | 79.65 | 10400 | -1.35% |
| 30 May 2024 | 81.30 | 83.15 | 84.50 | 80.55 | 28800 | -2.22% |
| 29 May 2024 | 83.15 | 84.85 | 84.85 | 81.15 | 24000 | -2.18% |
| 28 May 2024 | 85.00 | 88.50 | 88.50 | 83.00 | 39200 | -2.52% |
| 27 May 2024 | 87.20 | 87.05 | 90.00 | 83.65 | 100000 | -7.68% |
| 24 May 2024 | 94.45 | 95.50 | 95.50 | 94.40 | 9600 | -2.12% |
| 23 May 2024 | 96.50 | 94.50 | 97.85 | 94.50 | 20800 | 3.99% |
| 22 May 2024 | 92.80 | 95.00 | 95.00 | 91.90 | 17600 | -2.32% |
| 21 May 2024 | 95.00 | 95.00 | 95.50 | 93.85 | 16800 | 1.60% |
| 18 May 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 1600 | 0.48% |
| 17 May 2024 | 93.05 | 94.35 | 94.80 | 91.75 | 12000 | -1.38% |
| 16 May 2024 | 94.35 | 95.80 | 98.00 | 94.20 | 8800 | 0.48% |
| 15 May 2024 | 93.90 | 94.00 | 95.40 | 93.00 | 9600 | 0.43% |
| 14 May 2024 | 93.50 | 94.45 | 95.95 | 92.30 | 11200 | -1.01% |
| 13 May 2024 | 94.45 | 94.00 | 94.50 | 90.55 | 23200 | 1.40% |
| 10 May 2024 | 93.15 | 92.50 | 93.40 | 92.50 | 3200 | 2.81% |
| 09 May 2024 | 90.60 | 92.60 | 92.70 | 89.85 | 6400 | -2.48% |
| 08 May 2024 | 92.90 | 93.75 | 95.55 | 92.60 | 8000 | 2.48% |
| 07 May 2024 | 90.65 | 95.40 | 96.25 | 89.35 | 15200 | -5.87% |
| 06 May 2024 | 96.30 | 99.50 | 99.50 | 95.00 | 21600 | -2.13% |
| 03 May 2024 | 98.40 | 96.85 | 99.80 | 96.00 | 28800 | 1.60% |
| 02 May 2024 | 96.85 | 95.55 | 99.00 | 95.50 | 24800 | 1.04% |
| 30 Apr 2024 | 95.85 | 101.00 | 102.00 | 95.30 | 52000 | -2.49% |
| 29 Apr 2024 | 98.30 | 98.55 | 100.70 | 98.05 | 17600 | 1.29% |
| 26 Apr 2024 | 97.05 | 97.70 | 97.80 | 96.75 | 11200 | 0.73% |
| 25 Apr 2024 | 96.35 | 96.20 | 99.00 | 95.50 | 18400 | -2.68% |
| 24 Apr 2024 | 99.00 | 97.50 | 100.45 | 97.50 | 25600 | -1.74% |
| 23 Apr 2024 | 100.75 | 99.10 | 101.75 | 99.00 | 21600 | 3.71% |
| 22 Apr 2024 | 97.15 | 95.15 | 98.95 | 95.15 | 13600 | 0.21% |
| 19 Apr 2024 | 96.95 | 95.90 | 96.95 | 95.90 | 4000 | -1.47% |
| 18 Apr 2024 | 98.40 | 96.75 | 99.00 | 96.45 | 9600 | 1.71% |
| 16 Apr 2024 | 96.75 | 94.45 | 98.45 | 94.35 | 8800 | 2.54% |
| 15 Apr 2024 | 94.35 | 93.00 | 98.00 | 93.00 | 8000 | -4.89% |
| 12 Apr 2024 | 99.20 | 100.00 | 104.00 | 99.15 | 14400 | 0.71% |
| 10 Apr 2024 | 98.50 | 104.00 | 104.00 | 98.50 | 8000 | -2.57% |
| 09 Apr 2024 | 101.10 | 95.30 | 102.00 | 95.30 | 43200 | 7.84% |
| 08 Apr 2024 | 93.75 | 91.20 | 94.00 | 90.30 | 7200 | 0.70% |
| 05 Apr 2024 | 93.10 | 92.25 | 94.00 | 90.50 | 8800 | 1.86% |
| 04 Apr 2024 | 91.40 | 91.00 | 92.00 | 88.90 | 9600 | 1.50% |
| 03 Apr 2024 | 90.05 | 88.30 | 91.50 | 87.00 | 14400 | 1.98% |
| 02 Apr 2024 | 88.30 | 86.50 | 89.10 | 86.50 | 16000 | 2.14% |
| 01 Apr 2024 | 86.45 | 80.90 | 86.95 | 80.90 | 26400 | 13.23% |
| 28 Mar 2024 | 76.35 | 80.00 | 80.25 | 74.15 | 127200 | -3.90% |
| 27 Mar 2024 | 79.45 | 83.75 | 84.95 | 77.65 | 297600 | -5.13% |
| 26 Mar 2024 | 83.75 | 85.20 | 85.50 | 83.25 | 97600 | -2.79% |
| 22 Mar 2024 | 86.15 | 83.00 | 86.60 | 83.00 | 94400 | 4.05% |
| 21 Mar 2024 | 82.80 | 83.10 | 85.60 | 82.70 | 46400 | -0.48% |
| 20 Mar 2024 | 83.20 | 83.15 | 83.70 | 82.75 | 78400 | -0.12% |
| 19 Mar 2024 | 83.30 | 83.40 | 84.30 | 83.00 | 40000 | 0.36% |
| 18 Mar 2024 | 83.00 | 85.00 | 85.00 | 82.50 | 62400 | -3.49% |
| 15 Mar 2024 | 86.00 | 89.00 | 89.00 | 85.00 | 49600 | -2.71% |
| 14 Mar 2024 | 88.40 | 89.00 | 91.00 | 85.30 | 38400 | 0.91% |
| 13 Mar 2024 | 87.60 | 88.80 | 91.00 | 87.00 | 104000 | 1.57% |
| 12 Mar 2024 | 86.25 | 91.25 | 91.80 | 85.55 | 27200 | -4.70% |
| 11 Mar 2024 | 90.50 | 95.00 | 95.10 | 90.10 | 52000 | -6.31% |
| 07 Mar 2024 | 96.60 | 97.50 | 97.50 | 96.20 | 12000 | 0.62% |
| 06 Mar 2024 | 96.00 | 95.00 | 98.80 | 95.00 | 60800 | 2.45% |
| 05 Mar 2024 | 93.70 | 98.50 | 98.50 | 93.00 | 60000 | -3.65% |
| 04 Mar 2024 | 97.25 | 97.10 | 99.00 | 96.30 | 38400 | -1.82% |
| 02 Mar 2024 | 99.05 | 98.50 | 100.70 | 98.50 | 6400 | 0.56% |
| 01 Mar 2024 | 98.50 | 100.00 | 100.50 | 97.80 | 23200 | -0.61% |
| 29 Feb 2024 | 99.10 | 100.25 | 101.00 | 99.00 | 21600 | -2.70% |
| 28 Feb 2024 | 101.85 | 103.10 | 106.00 | 100.65 | 46400 | 0.64% |
| 27 Feb 2024 | 101.20 | 101.00 | 103.50 | 101.00 | 17600 | -1.56% |
| 26 Feb 2024 | 102.80 | 103.85 | 103.90 | 102.35 | 24000 | -0.34% |
| 23 Feb 2024 | 103.15 | 101.65 | 103.95 | 100.65 | 41600 | 0.29% |
| 22 Feb 2024 | 102.85 | 103.85 | 104.95 | 100.00 | 17600 | 1.18% |
| 21 Feb 2024 | 101.65 | 106.20 | 106.20 | 101.15 | 27200 | -2.26% |
| 20 Feb 2024 | 104.00 | 102.00 | 104.95 | 102.00 | 16000 | 0.05% |
| 19 Feb 2024 | 103.95 | 105.00 | 106.30 | 103.50 | 43200 | -0.95% |
| 16 Feb 2024 | 104.95 | 104.00 | 105.65 | 103.95 | 12000 | 0.96% |
| 15 Feb 2024 | 103.95 | 103.70 | 106.85 | 103.70 | 19200 | -0.53% |
| 14 Feb 2024 | 104.50 | 102.95 | 104.90 | 102.00 | 10400 | 1.95% |
| 13 Feb 2024 | 102.50 | 102.20 | 103.40 | 101.05 | 22400 | -1.68% |
| 12 Feb 2024 | 104.25 | 108.30 | 108.30 | 103.10 | 31200 | -2.52% |
| 09 Feb 2024 | 106.95 | 108.05 | 109.80 | 106.70 | 33600 | 0.28% |
| 08 Feb 2024 | 106.65 | 108.45 | 108.45 | 105.25 | 27200 | -1.61% |
| 07 Feb 2024 | 108.40 | 108.00 | 109.40 | 106.35 | 32000 | 1.31% |
| 06 Feb 2024 | 107.00 | 108.00 | 108.70 | 105.65 | 17600 | -0.79% |
| 05 Feb 2024 | 107.85 | 103.35 | 108.05 | 103.20 | 79200 | 2.96% |
| 02 Feb 2024 | 104.75 | 106.90 | 108.00 | 102.75 | 72800 | -2.01% |
| 01 Feb 2024 | 106.90 | 110.00 | 111.05 | 105.15 | 34400 | -2.42% |
| 31 Jan 2024 | 109.55 | 109.40 | 110.85 | 108.00 | 24800 | 0.41% |
| 30 Jan 2024 | 109.10 | 111.85 | 111.85 | 108.40 | 21600 | -0.27% |
| 29 Jan 2024 | 109.40 | 106.25 | 112.70 | 106.20 | 58400 | 0.37% |
| 25 Jan 2024 | 109.00 | 107.60 | 110.45 | 105.35 | 15200 | -0.46% |
| 24 Jan 2024 | 109.50 | 107.50 | 110.30 | 107.50 | 10400 | 1.25% |
| 23 Jan 2024 | 108.15 | 114.40 | 114.40 | 107.35 | 19200 | -3.57% |
| 20 Jan 2024 | 112.15 | 110.10 | 114.00 | 110.00 | 25600 | 1.04% |
| 19 Jan 2024 | 111.00 | 114.00 | 114.00 | 110.55 | 26400 | -2.93% |
| 18 Jan 2024 | 114.35 | 114.90 | 116.60 | 113.50 | 62400 | 1.55% |
| 17 Jan 2024 | 112.60 | 112.20 | 113.40 | 110.00 | 32000 | -2.00% |
| 16 Jan 2024 | 114.90 | 115.80 | 117.10 | 112.00 | 77600 | -0.17% |
| 15 Jan 2024 | 115.10 | 112.05 | 117.00 | 112.00 | 76800 | 1.86% |
| 12 Jan 2024 | 113.00 | 112.00 | 115.85 | 111.10 | 54400 | 1.53% |
| 11 Jan 2024 | 111.30 | 114.50 | 114.50 | 110.20 | 38400 | -0.09% |
| 10 Jan 2024 | 111.40 | 111.10 | 114.00 | 110.00 | 34400 | -1.85% |
| 09 Jan 2024 | 113.50 | 116.50 | 118.00 | 112.65 | 36000 | -0.96% |
| 08 Jan 2024 | 114.60 | 113.90 | 117.25 | 110.60 | 88800 | 4.71% |
| 05 Jan 2024 | 109.45 | 106.20 | 111.95 | 104.05 | 86400 | 1.11% |
| 04 Jan 2024 | 108.25 | 105.00 | 108.50 | 102.20 | 63200 | 3.79% |
| 03 Jan 2024 | 104.30 | 107.00 | 107.00 | 104.00 | 30400 | -0.95% |
| 02 Jan 2024 | 105.30 | 107.65 | 107.65 | 104.75 | 21600 | -0.85% |
| 01 Jan 2024 | 106.20 | 105.75 | 106.95 | 103.55 | 28800 | 0.47% |
| 29 Dec 2023 | 105.70 | 105.30 | 106.60 | 101.50 | 34400 | 0.38% |
| 28 Dec 2023 | 105.30 | 107.00 | 108.45 | 105.00 | 24800 | -2.90% |
| 27 Dec 2023 | 108.45 | 110.10 | 112.35 | 107.50 | 33600 | -3.69% |
| 26 Dec 2023 | 112.60 | 117.00 | 117.00 | 108.05 | 35200 | -1.79% |
| 22 Dec 2023 | 114.65 | 111.75 | 117.50 | 110.00 | 229600 | 5.81% |
| 21 Dec 2023 | 108.35 | 104.45 | 113.25 | 97.10 | 119200 | 2.65% |
| 20 Dec 2023 | 105.55 | 117.75 | 122.00 | 102.50 | 118400 | -6.80% |
| 19 Dec 2023 | 113.25 | 100.20 | 115.00 | 100.20 | 224000 | 14.34% |
| 18 Dec 2023 | 99.05 | 94.50 | 99.75 | 93.75 | 112800 | 7.43% |
| 15 Dec 2023 | 92.20 | 94.60 | 94.60 | 91.25 | 20000 | 0.22% |
| 14 Dec 2023 | 92.00 | 92.00 | 93.50 | 91.15 | 38400 | 0.66% |
| 13 Dec 2023 | 91.40 | 92.00 | 92.95 | 91.00 | 15200 | -0.81% |
| 12 Dec 2023 | 92.15 | 93.65 | 95.35 | 92.00 | 26400 | -1.60% |
| 11 Dec 2023 | 93.65 | 94.70 | 95.00 | 93.55 | 24800 | -1.11% |
| 08 Dec 2023 | 94.70 | 96.00 | 96.00 | 93.05 | 24000 | -0.84% |
| 07 Dec 2023 | 95.50 | 96.95 | 97.50 | 94.30 | 26400 | 0.47% |
| 06 Dec 2023 | 95.05 | 93.95 | 95.80 | 92.65 | 78400 | 3.04% |
| 05 Dec 2023 | 92.25 | 89.65 | 92.50 | 89.60 | 75200 | 2.90% |
| 04 Dec 2023 | 89.65 | 91.75 | 91.75 | 89.30 | 29600 | 0.11% |
| 01 Dec 2023 | 89.55 | 91.00 | 91.00 | 89.00 | 64000 | -1.00% |
| 30 Nov 2023 | 90.45 | 90.65 | 91.70 | 90.00 | 29600 | -1.74% |
| 29 Nov 2023 | 92.05 | 93.95 | 93.95 | 92.00 | 32000 | -2.07% |
| 28 Nov 2023 | 94.00 | 96.70 | 96.70 | 92.90 | 34400 | -0.37% |
| 24 Nov 2023 | 94.35 | 91.00 | 94.90 | 91.00 | 29600 | 3.68% |
| 23 Nov 2023 | 91.00 | 92.65 | 92.65 | 90.45 | 35200 | -1.30% |
| 22 Nov 2023 | 92.20 | 92.95 | 94.30 | 91.85 | 48800 | 0.11% |
| 21 Nov 2023 | 92.10 | 96.35 | 96.35 | 91.70 | 55200 | -3.00% |
| 20 Nov 2023 | 94.95 | 98.00 | 98.10 | 92.15 | 126400 | -4.09% |
| 17 Nov 2023 | 99.00 | 99.00 | 101.00 | 97.30 | 77600 | 2.01% |
| 16 Nov 2023 | 97.05 | 101.95 | 104.00 | 95.00 | 133600 | -6.73% |
| 15 Nov 2023 | 104.05 | 109.00 | 109.00 | 103.05 | 32800 | -3.66% |
| 13 Nov 2023 | 108.00 | 106.00 | 109.00 | 103.65 | 54400 | 2.13% |
| 12 Nov 2023 | 105.75 | 99.00 | 106.50 | 99.00 | 70400 | 2.32% |
| 10 Nov 2023 | 103.35 | 107.00 | 109.00 | 103.35 | 417600 | -19.98% |
| 09 Nov 2023 | 129.15 | 130.90 | 130.90 | 126.55 | 36800 | 0.94% |
| 08 Nov 2023 | 127.95 | 130.85 | 138.00 | 127.00 | 139200 | -0.27% |
| 07 Nov 2023 | 128.30 | 130.00 | 131.85 | 128.00 | 40000 | -1.31% |
| 06 Nov 2023 | 130.00 | 129.00 | 134.90 | 129.00 | 68000 | 0.54% |
| 03 Nov 2023 | 129.30 | 129.00 | 130.95 | 129.00 | 19200 | 0.00% |
| 02 Nov 2023 | 129.30 | 128.20 | 129.85 | 127.60 | 15200 | 0.98% |
| 01 Nov 2023 | 128.05 | 131.50 | 131.50 | 127.60 | 28800 | 0.47% |
| 31 Oct 2023 | 127.45 | 129.00 | 129.00 | 126.20 | 20800 | 0.35% |
| 30 Oct 2023 | 127.00 | 129.90 | 129.90 | 125.15 | 23200 | -0.78% |
| 27 Oct 2023 | 128.00 | 132.00 | 132.40 | 127.50 | 43200 | 0.00% |
| 26 Oct 2023 | 128.00 | 130.00 | 130.00 | 125.00 | 25600 | 0.31% |
| 25 Oct 2023 | 127.60 | 130.00 | 130.00 | 126.80 | 22400 | -1.54% |
| 23 Oct 2023 | 129.60 | 135.00 | 137.00 | 129.20 | 35200 | -3.68% |
| 20 Oct 2023 | 134.55 | 133.25 | 135.10 | 133.10 | 14400 | -0.15% |
| 19 Oct 2023 | 134.75 | 135.00 | 137.40 | 134.20 | 20000 | -1.53% |
| 18 Oct 2023 | 136.85 | 142.55 | 142.55 | 134.75 | 30400 | -3.90% |
| 17 Oct 2023 | 142.40 | 143.30 | 146.75 | 142.00 | 20800 | -0.63% |
| 16 Oct 2023 | 143.30 | 139.00 | 147.00 | 138.90 | 78400 | 0.39% |
| 13 Oct 2023 | 142.75 | 139.00 | 143.00 | 139.00 | 68000 | 2.37% |
| 12 Oct 2023 | 139.45 | 140.40 | 142.75 | 138.80 | 71200 | 1.64% |
| 11 Oct 2023 | 137.20 | 133.90 | 138.90 | 133.90 | 77600 | 6.36% |
| 10 Oct 2023 | 129.00 | 127.10 | 131.00 | 127.10 | 61600 | 1.90% |
| 09 Oct 2023 | 126.60 | 126.30 | 128.00 | 125.00 | 15200 | -2.16% |
| 06 Oct 2023 | 129.40 | 129.95 | 130.00 | 127.70 | 15200 | 1.09% |
| 05 Oct 2023 | 128.00 | 130.00 | 130.00 | 127.55 | 16000 | 0.16% |
| 04 Oct 2023 | 127.80 | 125.50 | 130.00 | 125.50 | 32000 | -0.66% |
| 03 Oct 2023 | 128.65 | 131.00 | 133.00 | 128.10 | 19200 | -1.94% |
| 29 Sep 2023 | 131.20 | 130.00 | 131.90 | 129.60 | 16800 | 1.23% |
| 28 Sep 2023 | 129.60 | 129.10 | 132.00 | 129.05 | 28000 | 0.86% |
| 27 Sep 2023 | 128.50 | 130.05 | 131.80 | 127.85 | 16800 | -2.43% |
| 26 Sep 2023 | 131.70 | 135.00 | 135.00 | 130.00 | 44000 | -3.97% |
| 25 Sep 2023 | 137.15 | 135.45 | 138.25 | 133.30 | 40800 | 2.58% |
| 22 Sep 2023 | 133.70 | 133.50 | 135.50 | 132.70 | 8800 | 0.87% |
| 21 Sep 2023 | 132.55 | 133.95 | 136.50 | 132.50 | 18400 | -1.05% |
| 20 Sep 2023 | 133.95 | 135.50 | 135.50 | 132.25 | 28000 | -2.93% |
| 18 Sep 2023 | 138.00 | 138.40 | 139.85 | 137.00 | 20000 | 1.51% |
| 15 Sep 2023 | 135.95 | 138.30 | 138.45 | 134.80 | 32800 | -1.70% |
| 14 Sep 2023 | 138.30 | 139.90 | 141.00 | 137.55 | 16000 | 2.18% |
| 13 Sep 2023 | 135.35 | 138.00 | 138.00 | 134.00 | 40000 | -1.35% |
| 12 Sep 2023 | 137.20 | 142.10 | 148.85 | 135.00 | 56000 | -5.28% |
| 11 Sep 2023 | 144.85 | 152.10 | 156.00 | 140.00 | 60800 | -4.23% |
| 08 Sep 2023 | 151.25 | 151.00 | 164.00 | 150.00 | 135200 | 0.17% |
| 07 Sep 2023 | 151.00 | 151.55 | 154.60 | 150.00 | 52800 | -0.20% |
| 06 Sep 2023 | 151.30 | 156.00 | 156.00 | 150.00 | 64000 | -1.30% |
| 05 Sep 2023 | 153.30 | 146.65 | 154.25 | 146.65 | 145600 | 4.14% |
| 04 Sep 2023 | 147.20 | 151.70 | 153.00 | 143.70 | 100800 | -1.31% |
| 01 Sep 2023 | 149.15 | 134.00 | 152.70 | 134.00 | 354400 | 13.21% |
| 31 Aug 2023 | 131.75 | 132.75 | 134.75 | 130.00 | 42400 | -2.34% |
| 30 Aug 2023 | 134.90 | 135.90 | 135.90 | 133.85 | 36800 | 1.73% |
| 29 Aug 2023 | 132.60 | 136.35 | 136.35 | 132.10 | 24800 | -1.60% |
| 28 Aug 2023 | 134.75 | 137.90 | 139.80 | 133.05 | 49600 | -0.55% |
| 25 Aug 2023 | 135.50 | 130.30 | 137.85 | 130.30 | 107200 | 5.37% |
| 24 Aug 2023 | 128.60 | 128.85 | 129.85 | 127.60 | 20800 | 1.10% |
| 23 Aug 2023 | 127.20 | 126.95 | 127.80 | 126.90 | 17600 | 0.99% |
| 22 Aug 2023 | 125.95 | 122.60 | 126.85 | 122.60 | 25600 | 2.73% |
| 21 Aug 2023 | 122.60 | 121.05 | 122.65 | 121.05 | 21600 | 1.28% |
| 18 Aug 2023 | 121.05 | 123.00 | 123.00 | 120.00 | 62400 | -1.75% |
| 17 Aug 2023 | 123.20 | 129.00 | 129.00 | 121.30 | 95200 | -4.09% |
| 16 Aug 2023 | 128.45 | 129.80 | 130.00 | 126.60 | 25600 | -0.66% |
| 14 Aug 2023 | 129.30 | 128.40 | 129.65 | 128.00 | 28800 | 0.70% |
| 11 Aug 2023 | 128.40 | 128.50 | 129.00 | 128.05 | 18400 | -0.16% |
| 10 Aug 2023 | 128.60 | 131.50 | 131.50 | 128.10 | 27200 | -1.83% |
| 09 Aug 2023 | 131.00 | 131.00 | 132.40 | 130.20 | 27200 | -0.64% |
| 08 Aug 2023 | 131.85 | 133.00 | 134.00 | 131.00 | 19200 | 0.08% |
| 07 Aug 2023 | 131.75 | 137.00 | 137.00 | 131.50 | 19200 | -2.91% |
| 04 Aug 2023 | 135.70 | 135.70 | 139.50 | 135.10 | 32800 | 0.00% |
| 03 Aug 2023 | 135.70 | 134.25 | 136.40 | 134.25 | 22400 | 1.27% |
| 02 Aug 2023 | 134.00 | 132.45 | 134.80 | 130.00 | 48800 | 1.55% |
| 01 Aug 2023 | 131.95 | 130.00 | 132.80 | 128.00 | 75200 | 1.15% |
| 31 Jul 2023 | 130.45 | 136.00 | 136.00 | 128.55 | 73600 | -1.77% |
| 28 Jul 2023 | 132.80 | 138.80 | 138.80 | 131.00 | 94400 | -3.87% |
| 27 Jul 2023 | 138.15 | 139.80 | 140.05 | 134.00 | 68800 | -0.68% |
| 26 Jul 2023 | 139.10 | 144.00 | 146.00 | 138.00 | 47200 | -3.70% |
| 25 Jul 2023 | 144.45 | 143.30 | 145.10 | 139.15 | 45600 | 1.05% |
| 24 Jul 2023 | 142.95 | 139.00 | 144.00 | 137.00 | 36000 | 2.07% |
| 21 Jul 2023 | 140.05 | 147.00 | 147.00 | 137.00 | 103200 | -5.82% |
| 20 Jul 2023 | 148.70 | 152.00 | 152.00 | 146.20 | 86400 | -2.30% |
| 19 Jul 2023 | 152.20 | 148.00 | 154.00 | 145.00 | 111200 | 2.84% |
| 18 Jul 2023 | 148.00 | 151.00 | 152.50 | 147.50 | 62400 | -1.69% |
| 17 Jul 2023 | 150.55 | 153.00 | 154.15 | 150.10 | 65600 | 0.23% |
| 14 Jul 2023 | 150.20 | 150.00 | 154.00 | 148.20 | 67200 | -0.83% |
| 13 Jul 2023 | 151.45 | 163.00 | 168.85 | 150.00 | 288000 | -1.97% |
| 12 Jul 2023 | 154.50 | 157.80 | 159.00 | 153.30 | 62400 | -0.45% |
| 11 Jul 2023 | 155.20 | 155.80 | 157.65 | 152.00 | 71200 | 0.55% |
| 10 Jul 2023 | 154.35 | 161.05 | 161.05 | 150.10 | 131200 | -5.34% |
| 07 Jul 2023 | 163.05 | 163.15 | 167.00 | 149.00 | 293600 | -0.06% |
| 06 Jul 2023 | 163.15 | 166.00 | 166.00 | 159.00 | 137600 | -1.24% |
| 05 Jul 2023 | 165.20 | 165.20 | 165.20 | 157.00 | 313600 | 4.99% |
| 04 Jul 2023 | 157.35 | 153.10 | 157.35 | 152.00 | 120000 | 4.97% |
| 03 Jul 2023 | 149.90 | 147.00 | 149.90 | 144.00 | 160000 | 4.97% |
| 30 Jun 2023 | 142.80 | 137.80 | 142.80 | 130.55 | 196000 | 5.00% |
| 28 Jun 2023 | 136.00 | 140.05 | 145.90 | 136.00 | 160000 | -4.99% |
| 27 Jun 2023 | 143.15 | 144.00 | 148.00 | 139.50 | 218400 | -2.52% |
| 26 Jun 2023 | 146.85 | 132.90 | 146.85 | 132.90 | 583200 | 4.97% |
| 23 Jun 2023 | 139.90 | 139.90 | 139.90 | 139.90 | 86400 | -4.99% |
