SRGHFL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 264.05 | 265.00 | 271.00 | 262.05 | 1301 | -1.69% |
| 17 Dec 2025 | 268.60 | 262.00 | 268.90 | 260.00 | 480 | 1.67% |
| 16 Dec 2025 | 264.20 | 266.00 | 267.85 | 260.15 | 2474 | -0.13% |
| 15 Dec 2025 | 264.55 | 268.05 | 269.05 | 264.05 | 633 | -1.34% |
| 12 Dec 2025 | 268.15 | 267.00 | 275.00 | 264.50 | 1198 | 0.15% |
| 11 Dec 2025 | 267.75 | 266.05 | 273.00 | 265.90 | 1695 | 0.70% |
| 10 Dec 2025 | 265.90 | 263.20 | 276.80 | 263.10 | 3151 | 1.05% |
| 09 Dec 2025 | 263.15 | 270.80 | 270.85 | 255.90 | 464 | -1.18% |
| 08 Dec 2025 | 266.30 | 261.05 | 274.00 | 259.00 | 1267 | 0.36% |
| 05 Dec 2025 | 265.35 | 271.00 | 271.00 | 256.30 | 1450 | -1.30% |
| 04 Dec 2025 | 268.85 | 271.95 | 277.00 | 268.00 | 2339 | -2.56% |
| 03 Dec 2025 | 275.90 | 269.05 | 277.15 | 269.00 | 991 | 2.20% |
| 02 Dec 2025 | 269.95 | 269.15 | 271.65 | 260.35 | 758 | 0.54% |
| 01 Dec 2025 | 268.50 | 264.90 | 269.85 | 264.00 | 1278 | -0.17% |
| 28 Nov 2025 | 268.95 | 263.85 | 270.70 | 263.85 | 1740 | 1.55% |
| 27 Nov 2025 | 264.85 | 272.40 | 277.85 | 263.15 | 8030 | -2.77% |
| 26 Nov 2025 | 272.40 | 271.35 | 276.50 | 268.00 | 2895 | 1.21% |
| 25 Nov 2025 | 269.15 | 266.00 | 271.40 | 266.00 | 1388 | -0.92% |
| 24 Nov 2025 | 271.65 | 277.90 | 281.00 | 257.95 | 3117 | 0.69% |
| 21 Nov 2025 | 269.80 | 268.00 | 278.00 | 255.10 | 6795 | 3.04% |
| 20 Nov 2025 | 261.85 | 271.85 | 271.95 | 258.00 | 5556 | -3.32% |
| 19 Nov 2025 | 270.85 | 281.20 | 282.15 | 263.35 | 27881 | -3.25% |
| 18 Nov 2025 | 279.95 | 276.70 | 281.00 | 271.20 | 3500 | -0.20% |
| 17 Nov 2025 | 280.50 | 281.00 | 281.90 | 276.30 | 3778 | 0.07% |
| 14 Nov 2025 | 280.30 | 284.00 | 284.10 | 276.20 | 1856 | -0.97% |
| 13 Nov 2025 | 283.05 | 281.00 | 295.95 | 275.55 | 2411 | -0.53% |
| 12 Nov 2025 | 284.55 | 280.05 | 287.90 | 272.85 | 10080 | 2.32% |
| 11 Nov 2025 | 278.10 | 280.75 | 286.80 | 273.50 | 2987 | -1.44% |
| 10 Nov 2025 | 282.15 | 286.55 | 287.95 | 279.95 | 1639 | -1.35% |
| 07 Nov 2025 | 286.00 | 290.00 | 290.00 | 284.75 | 3148 | -1.67% |
| 06 Nov 2025 | 290.85 | 283.20 | 292.10 | 283.20 | 439 | -0.94% |
| 04 Nov 2025 | 293.60 | 290.00 | 295.00 | 287.10 | 1203 | 1.91% |
| 03 Nov 2025 | 288.10 | 282.65 | 295.00 | 275.35 | 2725 | -0.38% |
| 31 Oct 2025 | 289.20 | 291.95 | 297.00 | 288.00 | 1166 | -2.33% |
| 30 Oct 2025 | 296.10 | 295.50 | 296.95 | 290.00 | 1180 | 1.56% |
| 29 Oct 2025 | 291.55 | 299.00 | 299.75 | 290.10 | 1220 | 0.52% |
| 28 Oct 2025 | 290.05 | 292.55 | 293.50 | 286.00 | 1275 | -0.75% |
| 27 Oct 2025 | 292.25 | 295.60 | 299.95 | 291.15 | 1322 | -1.12% |
| 24 Oct 2025 | 295.55 | 295.00 | 309.90 | 295.00 | 683 | 0.19% |
| 23 Oct 2025 | 295.00 | 299.25 | 304.80 | 293.50 | 598 | -1.67% |
| 21 Oct 2025 | 300.00 | 300.00 | 300.05 | 300.00 | 522 | 1.75% |
| 20 Oct 2025 | 294.85 | 300.00 | 305.00 | 294.00 | 5416 | -4.22% |
| 17 Oct 2025 | 307.85 | 304.50 | 307.85 | 304.50 | 989 | 2.43% |
| 16 Oct 2025 | 300.55 | 300.00 | 303.35 | 299.00 | 170 | 0.52% |
| 15 Oct 2025 | 299.00 | 306.00 | 306.00 | 296.00 | 596 | 0.03% |
| 14 Oct 2025 | 298.90 | 301.20 | 301.20 | 296.20 | 17972 | -3.55% |
| 13 Oct 2025 | 309.90 | 300.05 | 312.00 | 300.05 | 1638 | 2.11% |
| 10 Oct 2025 | 303.50 | 300.05 | 305.00 | 300.00 | 560 | 0.05% |
| 09 Oct 2025 | 303.35 | 314.95 | 315.00 | 293.00 | 1896 | -0.67% |
| 08 Oct 2025 | 305.40 | 300.05 | 312.65 | 299.00 | 465 | 1.78% |
| 07 Oct 2025 | 300.05 | 310.00 | 316.95 | 299.95 | 465 | -1.14% |
| 06 Oct 2025 | 303.50 | 319.60 | 319.60 | 300.00 | 3302 | -2.91% |
| 03 Oct 2025 | 312.60 | 291.55 | 317.95 | 291.55 | 1763 | 1.51% |
| 01 Oct 2025 | 307.95 | 293.95 | 310.00 | 284.00 | 3156 | 5.17% |
| 30 Sep 2025 | 292.80 | 283.25 | 295.05 | 276.90 | 2938 | 4.00% |
| 29 Sep 2025 | 281.55 | 290.40 | 294.00 | 280.00 | 2120 | -2.83% |
| 26 Sep 2025 | 289.75 | 283.80 | 292.85 | 283.65 | 738 | 0.98% |
| 25 Sep 2025 | 286.95 | 293.40 | 297.45 | 283.05 | 1232 | -2.05% |
| 24 Sep 2025 | 292.95 | 295.00 | 297.45 | 290.35 | 983 | 0.36% |
| 23 Sep 2025 | 291.90 | 293.05 | 301.30 | 281.35 | 4857 | 1.62% |
| 22 Sep 2025 | 287.25 | 294.45 | 294.50 | 282.20 | 2210 | -0.98% |
| 19 Sep 2025 | 290.10 | 297.15 | 298.25 | 290.00 | 1436 | -1.41% |
| 18 Sep 2025 | 294.25 | 299.65 | 299.80 | 292.15 | 1384 | -1.14% |
| 17 Sep 2025 | 297.65 | 299.30 | 300.55 | 295.30 | 1077 | -0.57% |
| 16 Sep 2025 | 299.35 | 295.85 | 301.00 | 293.65 | 4676 | 2.60% |
| 15 Sep 2025 | 291.75 | 300.65 | 300.95 | 291.00 | 2501 | -2.81% |
| 12 Sep 2025 | 300.20 | 297.50 | 305.00 | 297.10 | 642 | 0.03% |
| 11 Sep 2025 | 300.10 | 298.10 | 302.85 | 292.00 | 2527 | 0.44% |
| 10 Sep 2025 | 298.80 | 296.10 | 305.50 | 290.25 | 3482 | 2.77% |
| 09 Sep 2025 | 290.75 | 297.00 | 305.05 | 287.80 | 5844 | -2.29% |
| 08 Sep 2025 | 297.55 | 307.85 | 315.00 | 295.00 | 3579 | -0.32% |
| 05 Sep 2025 | 298.50 | 299.75 | 304.15 | 295.55 | 5158 | -0.43% |
| 04 Sep 2025 | 299.80 | 311.35 | 311.35 | 298.05 | 2641 | -1.66% |
| 03 Sep 2025 | 304.85 | 304.20 | 310.00 | 301.55 | 3741 | 0.30% |
| 02 Sep 2025 | 303.95 | 313.80 | 313.80 | 303.10 | 3589 | -1.23% |
| 01 Sep 2025 | 307.75 | 317.10 | 317.15 | 305.55 | 1901 | -1.90% |
| 29 Aug 2025 | 313.70 | 311.95 | 319.90 | 306.05 | 769 | 1.10% |
| 28 Aug 2025 | 310.30 | 317.65 | 320.00 | 303.60 | 3011 | -2.44% |
| 26 Aug 2025 | 318.05 | 321.10 | 321.10 | 312.95 | 952 | -0.17% |
| 25 Aug 2025 | 318.60 | 315.00 | 319.90 | 306.50 | 6712 | 2.00% |
| 22 Aug 2025 | 312.35 | 310.00 | 316.95 | 303.05 | 5512 | 0.71% |
| 21 Aug 2025 | 310.15 | 313.05 | 314.65 | 310.05 | 2532 | -0.51% |
| 20 Aug 2025 | 311.75 | 314.05 | 316.50 | 310.00 | 17274 | 0.39% |
| 19 Aug 2025 | 310.55 | 317.05 | 317.05 | 310.00 | 21384 | 0.15% |
| 18 Aug 2025 | 310.10 | 312.85 | 314.40 | 310.00 | 14857 | -0.06% |
| 14 Aug 2025 | 310.30 | 318.05 | 323.95 | 310.00 | 4539 | -0.08% |
| 13 Aug 2025 | 310.55 | 323.90 | 329.95 | 310.00 | 21297 | -2.62% |
| 12 Aug 2025 | 318.90 | 326.30 | 326.50 | 315.00 | 2851 | -2.15% |
| 11 Aug 2025 | 325.90 | 329.90 | 330.55 | 320.25 | 2093 | 1.01% |
| 08 Aug 2025 | 322.65 | 323.30 | 334.70 | 321.50 | 5041 | -1.56% |
| 07 Aug 2025 | 327.75 | 320.95 | 332.90 | 316.10 | 4268 | 0.85% |
| 06 Aug 2025 | 325.00 | 324.75 | 328.90 | 319.60 | 809 | 0.25% |
| 05 Aug 2025 | 324.20 | 328.65 | 334.50 | 322.65 | 953 | -0.18% |
| 04 Aug 2025 | 324.80 | 328.00 | 335.00 | 319.00 | 2018 | -1.13% |
| 01 Aug 2025 | 328.50 | 328.70 | 332.95 | 325.25 | 919 | -0.21% |
| 31 Jul 2025 | 329.20 | 326.00 | 333.95 | 316.05 | 1237 | 0.06% |
| 30 Jul 2025 | 329.00 | 319.85 | 334.65 | 317.95 | 7261 | 3.25% |
| 29 Jul 2025 | 318.65 | 320.30 | 322.05 | 315.00 | 6100 | -0.14% |
| 28 Jul 2025 | 319.10 | 320.90 | 324.90 | 302.35 | 19179 | 1.61% |
| 25 Jul 2025 | 314.05 | 311.20 | 317.00 | 311.20 | 654 | -0.22% |
| 24 Jul 2025 | 314.75 | 313.50 | 315.05 | 304.60 | 6963 | 0.21% |
| 23 Jul 2025 | 314.10 | 316.00 | 324.05 | 314.00 | 1352 | -1.37% |
| 22 Jul 2025 | 318.45 | 308.35 | 330.00 | 308.35 | 10699 | 1.10% |
| 21 Jul 2025 | 315.00 | 313.60 | 317.90 | 311.00 | 3863 | -0.52% |
| 18 Jul 2025 | 316.65 | 310.55 | 318.95 | 310.55 | 454 | 0.60% |
| 17 Jul 2025 | 314.75 | 324.05 | 326.50 | 311.45 | 2713 | -1.66% |
| 16 Jul 2025 | 320.05 | 310.05 | 321.00 | 310.05 | 7608 | 2.56% |
| 15 Jul 2025 | 312.05 | 309.15 | 318.45 | 309.15 | 489 | -1.55% |
| 14 Jul 2025 | 316.95 | 318.00 | 318.00 | 313.50 | 137 | 0.48% |
| 11 Jul 2025 | 315.45 | 310.05 | 320.00 | 307.25 | 2562 | 0.14% |
| 10 Jul 2025 | 315.00 | 307.70 | 324.00 | 307.70 | 15205 | 1.81% |
| 09 Jul 2025 | 309.40 | 313.85 | 314.50 | 308.00 | 1091 | -1.50% |
| 08 Jul 2025 | 314.10 | 315.00 | 316.90 | 310.70 | 780 | 0.29% |
| 07 Jul 2025 | 313.20 | 306.35 | 320.00 | 306.35 | 2119 | -0.57% |
| 04 Jul 2025 | 315.00 | 311.30 | 315.10 | 311.30 | 5042 | 0.35% |
| 03 Jul 2025 | 313.90 | 311.60 | 320.00 | 302.80 | 8740 | 1.34% |
| 02 Jul 2025 | 309.75 | 309.95 | 313.65 | 308.00 | 1057 | 0.80% |
| 01 Jul 2025 | 307.30 | 308.50 | 313.10 | 306.05 | 941 | -1.38% |
| 30 Jun 2025 | 311.60 | 318.95 | 320.00 | 309.05 | 1941 | -2.21% |
| 27 Jun 2025 | 318.65 | 312.55 | 320.15 | 307.85 | 17479 | 2.54% |
| 26 Jun 2025 | 310.75 | 309.50 | 318.95 | 302.00 | 10840 | 0.88% |
| 25 Jun 2025 | 308.05 | 315.80 | 320.00 | 305.15 | 5135 | -3.55% |
| 24 Jun 2025 | 319.40 | 310.00 | 323.00 | 306.05 | 11579 | 5.33% |
| 23 Jun 2025 | 303.25 | 301.85 | 314.80 | 299.65 | 8541 | -2.18% |
| 20 Jun 2025 | 310.00 | 309.35 | 316.45 | 296.10 | 10069 | 1.22% |
| 19 Jun 2025 | 306.25 | 310.50 | 312.70 | 304.75 | 6897 | -0.79% |
| 18 Jun 2025 | 308.70 | 313.80 | 317.95 | 305.00 | 1539 | -1.20% |
| 17 Jun 2025 | 312.45 | 319.30 | 321.55 | 308.85 | 1094 | -2.34% |
| 16 Jun 2025 | 319.95 | 329.80 | 329.80 | 317.65 | 4339 | -0.16% |
| 13 Jun 2025 | 320.45 | 321.90 | 325.45 | 308.40 | 2004 | -0.16% |
| 12 Jun 2025 | 320.95 | 324.25 | 324.85 | 320.00 | 5002 | 0.17% |
| 11 Jun 2025 | 320.40 | 321.15 | 328.00 | 316.50 | 9027 | 0.74% |
| 10 Jun 2025 | 318.05 | 314.65 | 321.70 | 311.20 | 4401 | 1.08% |
| 09 Jun 2025 | 314.65 | 315.65 | 320.25 | 307.00 | 15474 | 2.24% |
| 06 Jun 2025 | 307.75 | 309.35 | 316.45 | 305.05 | 7037 | 0.89% |
| 05 Jun 2025 | 305.05 | 306.85 | 308.40 | 302.10 | 4154 | 0.68% |
| 04 Jun 2025 | 303.00 | 308.05 | 309.30 | 300.40 | 5544 | -1.64% |
| 03 Jun 2025 | 308.05 | 314.05 | 314.60 | 302.10 | 5939 | -1.61% |
| 02 Jun 2025 | 313.10 | 311.05 | 325.95 | 305.00 | 3763 | 0.21% |
| 30 May 2025 | 312.45 | 313.95 | 315.60 | 311.00 | 4956 | 0.14% |
| 29 May 2025 | 312.00 | 311.65 | 313.00 | 301.00 | 1955 | 0.43% |
| 28 May 2025 | 310.65 | 316.00 | 316.00 | 307.35 | 2317 | 0.83% |
| 27 May 2025 | 308.10 | 310.75 | 316.95 | 306.10 | 6518 | -0.03% |
| 26 May 2025 | 308.20 | 317.20 | 317.85 | 306.10 | 2780 | -1.88% |
| 23 May 2025 | 314.10 | 312.10 | 319.00 | 307.55 | 2234 | 1.63% |
| 22 May 2025 | 309.05 | 305.00 | 310.95 | 304.85 | 1207 | 0.82% |
| 21 May 2025 | 306.55 | 315.70 | 321.90 | 303.85 | 7668 | 0.02% |
| 20 May 2025 | 306.50 | 315.30 | 319.20 | 300.00 | 8237 | -3.27% |
| 19 May 2025 | 316.85 | 316.80 | 326.60 | 315.00 | 3091 | 0.22% |
| 16 May 2025 | 316.15 | 323.75 | 324.20 | 315.80 | 6360 | -1.48% |
| 15 May 2025 | 320.90 | 315.85 | 326.00 | 315.75 | 12705 | 0.23% |
| 14 May 2025 | 320.15 | 312.00 | 321.90 | 307.35 | 13411 | 2.93% |
| 13 May 2025 | 311.05 | 301.85 | 319.40 | 298.45 | 10896 | 2.69% |
| 12 May 2025 | 302.90 | 298.40 | 322.20 | 298.10 | 9724 | 1.73% |
| 09 May 2025 | 297.75 | 290.20 | 304.80 | 289.90 | 17096 | 1.53% |
| 08 May 2025 | 293.25 | 293.85 | 298.00 | 293.00 | 1359 | 0.03% |
| 07 May 2025 | 293.15 | 291.15 | 299.85 | 291.10 | 1527 | 0.72% |
| 06 May 2025 | 291.05 | 294.20 | 296.75 | 290.25 | 1425 | 0.21% |
| 05 May 2025 | 290.45 | 294.85 | 295.20 | 284.95 | 4288 | -1.31% |
| 02 May 2025 | 294.30 | 301.70 | 307.40 | 290.00 | 9199 | -2.44% |
| 30 Apr 2025 | 301.65 | 305.00 | 314.95 | 301.50 | 5004 | -1.08% |
| 29 Apr 2025 | 304.95 | 322.00 | 323.05 | 302.00 | 3287 | -2.46% |
| 28 Apr 2025 | 312.65 | 338.10 | 338.10 | 311.00 | 8598 | -5.87% |
| 25 Apr 2025 | 332.15 | 346.60 | 353.95 | 330.00 | 5817 | -2.72% |
| 24 Apr 2025 | 341.45 | 344.80 | 348.90 | 325.00 | 5697 | 2.14% |
| 23 Apr 2025 | 334.30 | 340.10 | 341.85 | 330.05 | 4172 | -0.39% |
| 22 Apr 2025 | 335.60 | 339.05 | 345.90 | 334.00 | 5544 | 0.07% |
| 21 Apr 2025 | 335.35 | 342.40 | 349.95 | 331.10 | 14413 | -1.97% |
| 17 Apr 2025 | 342.10 | 337.90 | 351.25 | 335.70 | 5297 | 1.03% |
| 16 Apr 2025 | 338.60 | 335.00 | 344.05 | 326.05 | 4645 | 2.56% |
| 15 Apr 2025 | 330.15 | 326.05 | 337.25 | 322.80 | 10968 | 1.69% |
| 11 Apr 2025 | 324.65 | 331.05 | 331.05 | 320.05 | 2533 | 2.17% |
| 09 Apr 2025 | 317.75 | 332.30 | 332.30 | 316.00 | 8846 | -1.61% |
| 08 Apr 2025 | 322.95 | 319.80 | 331.00 | 315.05 | 12453 | 0.78% |
| 07 Apr 2025 | 320.45 | 347.70 | 347.70 | 303.75 | 13162 | 0.34% |
| 04 Apr 2025 | 319.35 | 332.05 | 333.90 | 317.05 | 12800 | -2.28% |
| 03 Apr 2025 | 326.80 | 310.35 | 329.00 | 310.35 | 5866 | 0.38% |
| 02 Apr 2025 | 325.55 | 346.95 | 346.95 | 315.10 | 12621 | -3.78% |
| 01 Apr 2025 | 338.35 | 318.95 | 344.90 | 316.35 | 4447 | 4.72% |
| 28 Mar 2025 | 323.10 | 325.50 | 328.60 | 320.40 | 5083 | -2.11% |
| 27 Mar 2025 | 330.05 | 306.00 | 335.60 | 306.00 | 4213 | 5.65% |
| 26 Mar 2025 | 312.40 | 323.25 | 323.25 | 302.60 | 5531 | -3.42% |
| 25 Mar 2025 | 323.45 | 345.00 | 349.00 | 320.65 | 6971 | -2.28% |
| 24 Mar 2025 | 331.00 | 310.05 | 347.90 | 302.50 | 34657 | 6.47% |
| 21 Mar 2025 | 310.90 | 307.75 | 314.35 | 305.65 | 3681 | 0.55% |
| 20 Mar 2025 | 309.20 | 310.50 | 318.80 | 298.00 | 6222 | 2.03% |
| 19 Mar 2025 | 303.05 | 288.85 | 307.40 | 288.85 | 5253 | 3.70% |
| 18 Mar 2025 | 292.25 | 284.25 | 296.00 | 284.25 | 5067 | 3.56% |
| 17 Mar 2025 | 282.20 | 280.35 | 288.80 | 272.35 | 9085 | -1.03% |
| 13 Mar 2025 | 285.15 | 300.70 | 330.00 | 280.35 | 20942 | -3.86% |
| 12 Mar 2025 | 296.60 | 301.95 | 305.00 | 291.10 | 3038 | -0.77% |
| 11 Mar 2025 | 298.90 | 287.15 | 303.40 | 287.15 | 2116 | 0.67% |
| 10 Mar 2025 | 296.90 | 298.40 | 303.10 | 295.00 | 2309 | -0.47% |
| 07 Mar 2025 | 298.30 | 297.00 | 306.25 | 297.00 | 1639 | -0.40% |
| 06 Mar 2025 | 299.50 | 294.80 | 300.00 | 290.60 | 2848 | 1.85% |
| 05 Mar 2025 | 294.05 | 294.25 | 302.40 | 289.35 | 3828 | 0.94% |
| 04 Mar 2025 | 291.30 | 285.90 | 300.00 | 283.95 | 5654 | 1.30% |
| 03 Mar 2025 | 287.55 | 296.35 | 300.00 | 275.00 | 6287 | -1.12% |
| 28 Feb 2025 | 290.80 | 301.45 | 302.05 | 288.00 | 6674 | -4.31% |
| 27 Feb 2025 | 303.90 | 310.00 | 311.70 | 300.00 | 7503 | -3.17% |
| 25 Feb 2025 | 313.85 | 299.50 | 319.90 | 290.45 | 7993 | 7.67% |
| 24 Feb 2025 | 291.50 | 298.00 | 300.35 | 283.60 | 8371 | -3.08% |
| 21 Feb 2025 | 300.75 | 298.25 | 304.70 | 294.95 | 5069 | -0.10% |
| 20 Feb 2025 | 301.05 | 296.25 | 305.00 | 292.05 | 8497 | 0.58% |
| 19 Feb 2025 | 299.30 | 295.80 | 310.00 | 295.55 | 25017 | 2.59% |
| 18 Feb 2025 | 291.75 | 307.95 | 307.95 | 291.00 | 5569 | -2.36% |
| 17 Feb 2025 | 298.80 | 300.15 | 307.75 | 296.95 | 7209 | -1.19% |
| 14 Feb 2025 | 302.40 | 322.00 | 336.95 | 293.60 | 13402 | -7.55% |
| 13 Feb 2025 | 327.10 | 323.05 | 329.80 | 307.30 | 17936 | 2.06% |
| 12 Feb 2025 | 320.50 | 318.05 | 324.80 | 295.70 | 22341 | 1.62% |
| 11 Feb 2025 | 315.40 | 320.70 | 324.05 | 301.05 | 8401 | -2.74% |
| 10 Feb 2025 | 324.30 | 323.00 | 328.95 | 321.80 | 2409 | 0.54% |
| 07 Feb 2025 | 322.55 | 329.05 | 334.35 | 322.30 | 8530 | -2.05% |
| 06 Feb 2025 | 329.30 | 324.45 | 339.00 | 320.30 | 25183 | 1.65% |
| 05 Feb 2025 | 323.95 | 322.10 | 329.80 | 321.95 | 7757 | 0.57% |
| 04 Feb 2025 | 322.10 | 324.10 | 339.90 | 316.35 | 23782 | 0.39% |
| 03 Feb 2025 | 320.85 | 333.00 | 333.00 | 319.10 | 5013 | -3.71% |
| 01 Feb 2025 | 333.20 | 340.00 | 340.00 | 326.05 | 1680 | 1.26% |
| 31 Jan 2025 | 329.05 | 351.80 | 369.80 | 313.05 | 36371 | -5.99% |
| 30 Jan 2025 | 350.00 | 340.80 | 353.95 | 336.70 | 23370 | 3.23% |
| 29 Jan 2025 | 339.05 | 298.90 | 340.00 | 298.90 | 37759 | 12.42% |
| 28 Jan 2025 | 301.60 | 314.00 | 326.90 | 297.75 | 15680 | -3.46% |
| 27 Jan 2025 | 312.40 | 348.00 | 348.00 | 306.05 | 9895 | -9.76% |
| 24 Jan 2025 | 346.20 | 351.70 | 354.95 | 345.00 | 1419 | -1.06% |
| 23 Jan 2025 | 349.90 | 361.80 | 372.80 | 345.10 | 14845 | -4.14% |
| 22 Jan 2025 | 365.00 | 362.90 | 370.00 | 361.75 | 5012 | 1.04% |
| 21 Jan 2025 | 361.25 | 360.85 | 369.00 | 351.15 | 3223 | 0.12% |
| 20 Jan 2025 | 360.80 | 388.00 | 389.00 | 356.55 | 5562 | -3.30% |
| 17 Jan 2025 | 373.10 | 370.80 | 379.95 | 360.35 | 1590 | 1.14% |
| 16 Jan 2025 | 368.90 | 348.00 | 371.00 | 348.00 | 3593 | 6.77% |
| 15 Jan 2025 | 345.50 | 341.50 | 359.50 | 341.50 | 2747 | -0.09% |
| 14 Jan 2025 | 345.80 | 356.30 | 358.95 | 343.00 | 4152 | -2.78% |
| 13 Jan 2025 | 355.70 | 369.95 | 369.95 | 353.00 | 3791 | -4.09% |
| 10 Jan 2025 | 370.85 | 368.95 | 373.45 | 357.10 | 3271 | -0.23% |
| 09 Jan 2025 | 371.70 | 371.45 | 373.95 | 370.00 | 936 | 0.01% |
| 08 Jan 2025 | 371.65 | 371.10 | 373.95 | 361.35 | 2224 | -0.19% |
| 07 Jan 2025 | 372.35 | 365.90 | 374.90 | 364.90 | 2019 | 3.06% |
| 06 Jan 2025 | 361.30 | 381.95 | 381.95 | 353.05 | 7574 | -5.62% |
| 03 Jan 2025 | 382.80 | 397.60 | 414.00 | 380.05 | 78171 | -3.33% |
| 02 Jan 2025 | 396.00 | 378.00 | 408.00 | 375.85 | 18085 | 5.32% |
| 01 Jan 2025 | 376.00 | 360.00 | 379.95 | 359.75 | 5011 | 5.00% |
| 31 Dec 2024 | 358.10 | 366.70 | 371.85 | 355.20 | 5747 | -3.24% |
| 30 Dec 2024 | 370.10 | 367.20 | 377.90 | 359.10 | 6495 | -0.12% |
| 27 Dec 2024 | 370.55 | 382.65 | 384.65 | 366.35 | 4545 | -3.23% |
| 26 Dec 2024 | 382.90 | 380.70 | 389.20 | 380.00 | 2454 | 1.04% |
| 24 Dec 2024 | 378.95 | 391.90 | 392.35 | 373.50 | 2735 | -3.14% |
| 23 Dec 2024 | 391.25 | 383.00 | 395.95 | 382.95 | 4027 | 2.69% |
| 20 Dec 2024 | 381.00 | 393.15 | 395.40 | 377.00 | 2220 | -2.59% |
| 19 Dec 2024 | 391.15 | 399.10 | 406.00 | 387.15 | 15165 | -1.49% |
| 18 Dec 2024 | 397.05 | 401.40 | 405.45 | 385.00 | 6642 | -1.94% |
| 17 Dec 2024 | 404.90 | 401.40 | 408.00 | 386.15 | 8109 | 1.42% |
| 16 Dec 2024 | 399.25 | 382.70 | 410.90 | 382.70 | 12105 | 4.87% |
| 13 Dec 2024 | 380.70 | 393.80 | 393.80 | 374.00 | 9412 | -2.83% |
| 12 Dec 2024 | 391.80 | 400.95 | 400.95 | 386.05 | 3122 | -1.00% |
| 11 Dec 2024 | 395.75 | 399.00 | 401.20 | 383.55 | 10743 | 0.52% |
| 10 Dec 2024 | 393.70 | 386.00 | 399.80 | 382.35 | 17165 | 2.33% |
| 09 Dec 2024 | 384.75 | 355.00 | 401.20 | 346.55 | 124295 | 8.90% |
| 06 Dec 2024 | 353.30 | 369.00 | 369.00 | 350.20 | 5476 | -2.89% |
| 05 Dec 2024 | 363.80 | 339.15 | 365.00 | 337.80 | 15266 | 7.71% |
| 04 Dec 2024 | 337.75 | 336.60 | 338.00 | 336.00 | 651 | 0.58% |
| 03 Dec 2024 | 335.80 | 335.30 | 338.50 | 329.20 | 3670 | 0.15% |
| 02 Dec 2024 | 335.30 | 341.55 | 341.55 | 333.35 | 6218 | -1.34% |
| 29 Nov 2024 | 339.85 | 335.10 | 340.00 | 332.30 | 4467 | 1.16% |
| 28 Nov 2024 | 335.95 | 338.20 | 338.95 | 333.10 | 3225 | 0.25% |
| 27 Nov 2024 | 335.10 | 337.45 | 340.90 | 333.00 | 4980 | -0.06% |
| 26 Nov 2024 | 335.30 | 332.95 | 336.00 | 328.25 | 3910 | 0.40% |
| 25 Nov 2024 | 333.95 | 336.35 | 338.95 | 327.50 | 2795 | 0.97% |
| 22 Nov 2024 | 330.75 | 329.90 | 334.95 | 325.20 | 2701 | 0.62% |
| 21 Nov 2024 | 328.70 | 331.45 | 335.00 | 323.00 | 3729 | -2.00% |
| 19 Nov 2024 | 335.40 | 330.30 | 340.00 | 325.35 | 5870 | 1.95% |
| 18 Nov 2024 | 329.00 | 331.90 | 335.00 | 319.95 | 10279 | -0.96% |
| 14 Nov 2024 | 332.20 | 335.60 | 339.95 | 321.55 | 5111 | 0.54% |
| 13 Nov 2024 | 330.40 | 331.25 | 333.95 | 324.10 | 3221 | 0.09% |
| 12 Nov 2024 | 330.10 | 330.40 | 332.95 | 325.15 | 820 | 0.27% |
| 11 Nov 2024 | 329.20 | 330.55 | 334.50 | 321.10 | 1609 | -0.50% |
| 08 Nov 2024 | 330.85 | 329.80 | 335.00 | 321.55 | 2905 | 0.23% |
| 07 Nov 2024 | 330.10 | 332.95 | 334.90 | 325.00 | 2636 | -0.59% |
| 06 Nov 2024 | 332.05 | 339.20 | 340.00 | 330.00 | 28733 | -1.38% |
| 05 Nov 2024 | 336.70 | 345.00 | 345.00 | 330.40 | 2791 | 0.55% |
| 04 Nov 2024 | 334.85 | 349.65 | 356.65 | 329.70 | 45641 | -2.32% |
| 01 Nov 2024 | 342.80 | 341.00 | 346.10 | 332.10 | 1744 | 2.53% |
| 31 Oct 2024 | 334.35 | 330.70 | 335.75 | 327.20 | 1201 | 2.40% |
| 30 Oct 2024 | 326.50 | 334.80 | 339.00 | 325.15 | 3671 | -2.49% |
| 29 Oct 2024 | 334.85 | 331.25 | 340.00 | 328.50 | 2050 | 1.13% |
| 28 Oct 2024 | 331.10 | 326.05 | 340.00 | 317.15 | 9744 | 1.44% |
| 25 Oct 2024 | 326.40 | 330.40 | 331.95 | 311.55 | 17653 | -2.17% |
| 24 Oct 2024 | 333.65 | 334.60 | 345.00 | 315.05 | 24004 | -0.63% |
| 23 Oct 2024 | 335.75 | 331.10 | 340.00 | 325.05 | 2387 | 1.96% |
| 22 Oct 2024 | 329.30 | 336.90 | 342.90 | 326.05 | 2416 | -2.26% |
| 21 Oct 2024 | 336.90 | 331.80 | 339.95 | 330.20 | 1639 | 2.03% |
| 18 Oct 2024 | 330.20 | 336.15 | 336.15 | 330.00 | 2798 | -2.45% |
| 17 Oct 2024 | 338.50 | 335.65 | 339.65 | 335.20 | 1868 | 1.21% |
| 16 Oct 2024 | 334.45 | 338.50 | 342.90 | 333.10 | 2505 | -0.76% |
| 15 Oct 2024 | 337.00 | 343.75 | 343.85 | 335.00 | 1514 | -1.99% |
| 14 Oct 2024 | 343.85 | 343.90 | 347.20 | 336.00 | 2669 | 0.50% |
| 11 Oct 2024 | 342.15 | 347.00 | 354.80 | 340.00 | 4538 | -2.27% |
| 10 Oct 2024 | 350.10 | 339.30 | 359.70 | 335.15 | 7909 | 3.70% |
| 09 Oct 2024 | 337.60 | 343.85 | 344.00 | 334.05 | 2816 | -1.65% |
| 08 Oct 2024 | 343.25 | 323.15 | 360.00 | 322.00 | 13566 | 6.22% |
| 07 Oct 2024 | 323.15 | 355.00 | 355.00 | 320.60 | 6896 | -6.05% |
| 04 Oct 2024 | 343.95 | 335.40 | 345.00 | 332.10 | 3114 | 1.61% |
| 03 Oct 2024 | 338.50 | 339.25 | 344.90 | 335.05 | 3702 | -2.20% |
| 01 Oct 2024 | 346.10 | 356.80 | 358.95 | 341.50 | 4047 | -2.49% |
| 30 Sep 2024 | 354.95 | 353.75 | 359.90 | 345.95 | 9479 | 0.08% |
| 27 Sep 2024 | 354.65 | 344.00 | 355.95 | 341.15 | 9432 | 1.60% |
| 26 Sep 2024 | 349.05 | 362.25 | 371.15 | 333.60 | 17756 | -3.64% |
| 25 Sep 2024 | 362.25 | 361.65 | 370.00 | 360.20 | 2200 | -0.74% |
| 24 Sep 2024 | 364.95 | 366.95 | 370.70 | 360.05 | 4563 | -0.60% |
| 23 Sep 2024 | 367.15 | 368.65 | 368.65 | 362.10 | 2241 | -0.41% |
| 20 Sep 2024 | 368.65 | 371.00 | 373.90 | 365.60 | 1415 | -1.26% |
| 19 Sep 2024 | 373.35 | 371.60 | 374.90 | 360.55 | 5476 | 1.00% |
| 18 Sep 2024 | 369.65 | 366.80 | 374.65 | 355.55 | 10562 | -0.15% |
| 17 Sep 2024 | 370.20 | 371.50 | 377.50 | 363.00 | 4400 | 0.18% |
| 16 Sep 2024 | 369.55 | 379.95 | 379.95 | 361.15 | 9781 | -1.73% |
| 13 Sep 2024 | 376.05 | 351.15 | 380.00 | 342.40 | 23251 | 6.54% |
| 12 Sep 2024 | 352.95 | 354.10 | 363.95 | 350.35 | 6157 | -1.07% |
| 11 Sep 2024 | 356.75 | 370.00 | 370.00 | 356.10 | 3353 | -1.03% |
| 10 Sep 2024 | 360.45 | 339.80 | 366.20 | 339.80 | 4558 | 5.10% |
| 09 Sep 2024 | 342.95 | 354.45 | 354.45 | 340.00 | 7486 | -3.91% |
| 06 Sep 2024 | 356.90 | 359.50 | 370.00 | 355.35 | 3591 | -1.63% |
| 05 Sep 2024 | 362.80 | 361.00 | 367.45 | 359.40 | 2769 | 0.86% |
| 04 Sep 2024 | 359.70 | 363.15 | 364.90 | 356.30 | 5837 | -1.00% |
| 03 Sep 2024 | 363.35 | 357.65 | 376.45 | 357.65 | 7831 | 2.11% |
| 02 Sep 2024 | 355.85 | 360.05 | 364.70 | 350.50 | 2810 | -1.08% |
| 30 Aug 2024 | 359.75 | 372.85 | 372.85 | 358.70 | 2644 | -1.67% |
| 29 Aug 2024 | 365.85 | 364.85 | 375.00 | 362.00 | 6304 | 0.79% |
| 28 Aug 2024 | 363.00 | 366.90 | 370.95 | 360.10 | 2406 | -0.55% |
| 27 Aug 2024 | 365.00 | 372.95 | 372.95 | 355.00 | 4501 | 0.04% |
| 26 Aug 2024 | 364.85 | 363.00 | 370.00 | 360.50 | 6212 | 0.44% |
| 23 Aug 2024 | 363.25 | 371.05 | 371.05 | 361.00 | 3114 | -1.64% |
| 22 Aug 2024 | 369.30 | 375.25 | 380.00 | 368.00 | 4934 | -2.47% |
| 21 Aug 2024 | 378.65 | 360.10 | 386.00 | 346.95 | 10235 | 4.80% |
| 20 Aug 2024 | 361.30 | 361.60 | 369.45 | 360.00 | 4159 | -0.99% |
| 19 Aug 2024 | 364.90 | 371.55 | 378.55 | 359.10 | 5104 | -2.59% |
| 16 Aug 2024 | 374.60 | 374.60 | 389.00 | 370.00 | 4774 | 0.54% |
| 14 Aug 2024 | 372.60 | 382.80 | 385.00 | 363.85 | 9596 | -2.49% |
| 13 Aug 2024 | 382.10 | 387.00 | 389.00 | 376.10 | 4147 | -0.75% |
| 12 Aug 2024 | 385.00 | 372.10 | 387.05 | 372.10 | 7508 | 1.58% |
| 09 Aug 2024 | 379.00 | 386.90 | 394.95 | 373.10 | 3854 | -1.52% |
| 08 Aug 2024 | 384.85 | 386.30 | 391.90 | 380.00 | 4213 | -1.27% |
| 07 Aug 2024 | 389.80 | 382.95 | 398.95 | 370.00 | 19403 | 4.53% |
| 06 Aug 2024 | 372.90 | 356.00 | 397.00 | 356.00 | 15373 | -2.18% |
| 05 Aug 2024 | 381.20 | 367.35 | 390.00 | 367.35 | 8121 | -3.00% |
| 02 Aug 2024 | 393.00 | 389.80 | 399.90 | 381.55 | 6930 | 0.82% |
| 01 Aug 2024 | 389.80 | 399.90 | 406.35 | 387.70 | 6704 | -1.89% |
| 31 Jul 2024 | 397.30 | 392.15 | 404.00 | 391.45 | 3647 | 0.40% |
| 30 Jul 2024 | 395.70 | 395.00 | 405.00 | 392.55 | 7448 | -0.73% |
| 29 Jul 2024 | 398.60 | 389.90 | 406.95 | 386.60 | 14087 | 2.77% |
| 26 Jul 2024 | 387.85 | 393.75 | 397.00 | 384.00 | 7868 | 1.13% |
| 25 Jul 2024 | 383.50 | 399.65 | 399.70 | 382.00 | 6679 | -3.50% |
| 24 Jul 2024 | 397.40 | 372.25 | 399.25 | 372.25 | 24469 | 7.23% |
| 23 Jul 2024 | 370.60 | 377.60 | 389.00 | 365.45 | 11848 | -1.33% |
| 22 Jul 2024 | 375.60 | 381.30 | 383.80 | 373.05 | 10576 | -2.97% |
| 19 Jul 2024 | 387.10 | 395.00 | 396.45 | 379.35 | 17944 | 2.03% |
| 18 Jul 2024 | 379.40 | 368.80 | 381.10 | 368.80 | 12051 | 3.42% |
| 16 Jul 2024 | 366.85 | 373.80 | 374.00 | 362.05 | 7424 | -0.39% |
| 15 Jul 2024 | 368.30 | 366.00 | 370.30 | 358.60 | 14220 | 3.04% |
| 12 Jul 2024 | 357.45 | 371.30 | 376.20 | 355.00 | 14750 | -3.23% |
| 11 Jul 2024 | 369.40 | 371.00 | 382.50 | 365.00 | 16843 | 0.04% |
| 10 Jul 2024 | 369.25 | 371.80 | 379.80 | 356.00 | 38287 | 1.48% |
| 09 Jul 2024 | 363.85 | 383.35 | 399.90 | 359.00 | 49649 | -7.17% |
| 08 Jul 2024 | 391.95 | 377.55 | 395.00 | 375.05 | 28769 | 2.27% |
| 05 Jul 2024 | 383.25 | 394.50 | 398.00 | 373.05 | 33715 | -0.82% |
| 04 Jul 2024 | 386.40 | 405.70 | 414.65 | 377.70 | 118220 | -1.88% |
| 03 Jul 2024 | 393.80 | 337.85 | 395.55 | 330.05 | 202261 | 19.46% |
| 02 Jul 2024 | 329.65 | 332.40 | 339.85 | 327.75 | 18956 | -0.32% |
| 01 Jul 2024 | 330.70 | 335.60 | 338.95 | 327.25 | 11848 | -1.25% |
| 28 Jun 2024 | 334.90 | 332.00 | 338.00 | 329.95 | 6574 | 1.39% |
| 27 Jun 2024 | 330.30 | 326.70 | 334.00 | 325.10 | 10004 | 1.09% |
| 26 Jun 2024 | 326.75 | 323.25 | 329.00 | 320.30 | 6343 | 1.10% |
| 25 Jun 2024 | 323.20 | 319.30 | 326.75 | 316.35 | 5431 | 1.68% |
| 24 Jun 2024 | 317.85 | 326.25 | 339.00 | 315.50 | 7653 | -2.57% |
| 21 Jun 2024 | 326.25 | 337.15 | 337.90 | 325.00 | 6745 | -2.03% |
| 20 Jun 2024 | 333.00 | 335.20 | 345.55 | 328.10 | 13238 | -0.48% |
| 19 Jun 2024 | 334.60 | 346.90 | 349.90 | 329.55 | 19845 | 0.00% |
| 18 Jun 2024 | 334.60 | 347.80 | 354.45 | 331.85 | 36658 | -2.03% |
| 14 Jun 2024 | 341.55 | 337.00 | 347.00 | 330.15 | 18574 | 4.42% |
| 13 Jun 2024 | 327.10 | 327.00 | 339.90 | 319.90 | 57663 | 1.79% |
| 12 Jun 2024 | 321.35 | 313.40 | 327.00 | 309.05 | 21650 | 3.15% |
| 11 Jun 2024 | 311.55 | 304.00 | 313.50 | 303.95 | 9379 | 1.55% |
| 10 Jun 2024 | 306.80 | 318.40 | 318.40 | 305.75 | 8158 | 0.23% |
| 07 Jun 2024 | 306.10 | 291.00 | 320.40 | 285.00 | 45093 | 8.53% |
| 06 Jun 2024 | 282.05 | 290.00 | 290.00 | 281.35 | 1341 | -0.65% |
| 05 Jun 2024 | 283.90 | 287.05 | 289.40 | 280.25 | 1918 | -0.92% |
| 04 Jun 2024 | 286.55 | 286.95 | 299.00 | 271.00 | 9907 | 0.02% |
| 03 Jun 2024 | 286.50 | 284.35 | 290.30 | 281.05 | 3237 | 1.25% |
| 31 May 2024 | 282.95 | 298.00 | 298.00 | 280.05 | 7087 | -0.04% |
| 30 May 2024 | 283.05 | 299.90 | 299.90 | 281.05 | 2506 | 0.64% |
| 29 May 2024 | 281.25 | 273.00 | 289.40 | 273.00 | 2003 | -0.93% |
| 28 May 2024 | 283.90 | 280.35 | 285.80 | 277.55 | 14455 | -0.56% |
| 27 May 2024 | 285.50 | 294.00 | 294.00 | 281.20 | 5335 | 1.89% |
| 24 May 2024 | 280.20 | 299.00 | 299.00 | 280.00 | 7455 | -1.44% |
| 23 May 2024 | 284.30 | 286.10 | 308.00 | 276.90 | 22699 | 0.67% |
| 22 May 2024 | 282.40 | 278.10 | 284.65 | 278.10 | 2186 | 0.95% |
| 21 May 2024 | 279.75 | 273.40 | 288.95 | 273.40 | 1892 | 2.85% |
| 18 May 2024 | 272.00 | 270.30 | 272.10 | 270.30 | 8 | -2.35% |
| 17 May 2024 | 278.55 | 277.80 | 285.95 | 274.20 | 1888 | 0.76% |
| 16 May 2024 | 276.45 | 275.00 | 280.00 | 273.00 | 1792 | -0.18% |
| 15 May 2024 | 276.95 | 277.30 | 284.85 | 273.00 | 3176 | 0.36% |
| 14 May 2024 | 275.95 | 271.45 | 278.00 | 271.05 | 966 | 1.83% |
| 13 May 2024 | 271.00 | 273.75 | 273.75 | 270.00 | 1148 | -0.62% |
| 10 May 2024 | 272.70 | 271.95 | 273.90 | 271.00 | 335 | 0.52% |
| 09 May 2024 | 271.30 | 271.90 | 274.00 | 271.00 | 1074 | -0.29% |
| 08 May 2024 | 272.10 | 272.25 | 274.00 | 271.40 | 1273 | -0.02% |
| 07 May 2024 | 272.15 | 275.00 | 275.95 | 271.60 | 5109 | -1.02% |
| 06 May 2024 | 274.95 | 276.90 | 279.70 | 270.95 | 10774 | -1.70% |
| 03 May 2024 | 279.70 | 288.00 | 288.00 | 275.00 | 4614 | 1.67% |
| 02 May 2024 | 275.10 | 276.30 | 279.90 | 273.25 | 4125 | 0.05% |
| 30 Apr 2024 | 274.95 | 272.00 | 275.90 | 270.50 | 3856 | 1.59% |
| 29 Apr 2024 | 270.65 | 267.05 | 275.00 | 267.05 | 3055 | -0.86% |
| 26 Apr 2024 | 273.00 | 271.55 | 275.10 | 267.25 | 1730 | 0.05% |
| 25 Apr 2024 | 272.85 | 276.00 | 276.00 | 272.30 | 611 | -0.62% |
| 24 Apr 2024 | 274.55 | 272.70 | 279.40 | 269.60 | 3280 | 1.22% |
| 23 Apr 2024 | 271.25 | 271.60 | 274.95 | 268.10 | 11736 | 0.41% |
| 22 Apr 2024 | 270.15 | 272.05 | 272.10 | 265.10 | 1131 | -0.18% |
| 19 Apr 2024 | 270.65 | 270.60 | 272.85 | 265.00 | 1888 | -0.31% |
| 18 Apr 2024 | 271.50 | 268.10 | 275.00 | 268.10 | 6562 | 0.52% |
| 16 Apr 2024 | 270.10 | 288.00 | 289.00 | 266.40 | 9330 | 0.15% |
| 15 Apr 2024 | 269.70 | 271.05 | 272.90 | 268.90 | 1003 | -0.72% |
| 12 Apr 2024 | 271.65 | 271.85 | 274.35 | 271.00 | 1387 | 0.06% |
| 10 Apr 2024 | 271.50 | 272.50 | 275.00 | 271.00 | 1137 | -0.02% |
| 09 Apr 2024 | 271.55 | 273.50 | 274.45 | 270.45 | 1293 | -0.49% |
| 08 Apr 2024 | 272.90 | 269.70 | 277.45 | 266.75 | 1667 | 0.28% |
| 05 Apr 2024 | 272.15 | 275.60 | 277.85 | 270.60 | 1146 | -2.14% |
| 04 Apr 2024 | 278.10 | 284.00 | 284.90 | 275.05 | 5965 | 1.76% |
| 03 Apr 2024 | 273.30 | 269.55 | 273.65 | 269.50 | 382 | 1.39% |
| 02 Apr 2024 | 269.55 | 269.75 | 271.90 | 269.35 | 1059 | -0.13% |
| 01 Apr 2024 | 269.90 | 267.60 | 273.40 | 267.60 | 5655 | 0.84% |
| 28 Mar 2024 | 267.65 | 275.10 | 290.00 | 265.00 | 2225 | -2.26% |
| 27 Mar 2024 | 273.85 | 267.90 | 276.00 | 267.90 | 2002 | 2.74% |
| 26 Mar 2024 | 266.55 | 263.65 | 272.45 | 263.65 | 447 | -2.40% |
| 22 Mar 2024 | 273.10 | 274.25 | 280.95 | 272.50 | 1934 | -0.75% |
| 21 Mar 2024 | 275.15 | 265.20 | 278.85 | 265.20 | 1830 | 3.56% |
| 20 Mar 2024 | 265.70 | 264.30 | 269.25 | 259.90 | 642 | 1.03% |
| 19 Mar 2024 | 263.00 | 269.85 | 271.45 | 260.35 | 3363 | -2.86% |
| 18 Mar 2024 | 270.75 | 268.30 | 272.00 | 265.15 | 1305 | 2.65% |
| 15 Mar 2024 | 263.75 | 269.70 | 273.65 | 261.40 | 553 | -1.73% |
| 14 Mar 2024 | 268.40 | 260.35 | 270.00 | 258.30 | 1136 | 3.19% |
| 13 Mar 2024 | 260.10 | 275.60 | 276.05 | 255.00 | 4620 | -6.56% |
| 12 Mar 2024 | 278.35 | 284.00 | 285.00 | 268.00 | 4306 | 0.43% |
| 11 Mar 2024 | 277.15 | 268.10 | 287.00 | 261.40 | 4801 | 3.68% |
| 07 Mar 2024 | 267.30 | 276.30 | 276.40 | 263.55 | 1691 | -3.22% |
| 06 Mar 2024 | 276.20 | 266.50 | 280.00 | 260.35 | 4820 | 3.00% |
| 05 Mar 2024 | 268.15 | 265.15 | 274.60 | 265.00 | 3192 | 0.66% |
| 04 Mar 2024 | 266.40 | 270.90 | 295.15 | 261.70 | 81385 | -1.95% |
| 02 Mar 2024 | 271.70 | 279.00 | 279.00 | 265.25 | 103 | 2.01% |
| 01 Mar 2024 | 266.35 | 270.50 | 271.20 | 263.25 | 4385 | -1.77% |
| 29 Feb 2024 | 271.15 | 266.95 | 274.75 | 264.50 | 2545 | 1.97% |
| 28 Feb 2024 | 265.90 | 272.40 | 279.50 | 265.10 | 1795 | -1.74% |
| 27 Feb 2024 | 270.60 | 279.75 | 281.10 | 263.40 | 14443 | -3.27% |
| 26 Feb 2024 | 279.75 | 283.80 | 285.00 | 272.55 | 34185 | -1.43% |
| 23 Feb 2024 | 283.80 | 268.50 | 299.00 | 268.50 | 7384 | 6.21% |
| 22 Feb 2024 | 267.20 | 272.10 | 277.60 | 264.90 | 3242 | -1.35% |
| 21 Feb 2024 | 270.85 | 273.70 | 275.95 | 266.95 | 17035 | -0.55% |
| 20 Feb 2024 | 272.35 | 273.50 | 279.00 | 270.60 | 5094 | 0.09% |
| 19 Feb 2024 | 272.10 | 272.20 | 276.40 | 265.05 | 3387 | 0.48% |
| 16 Feb 2024 | 270.80 | 272.40 | 279.65 | 270.00 | 13644 | -0.07% |
| 15 Feb 2024 | 271.00 | 272.90 | 277.05 | 269.20 | 11096 | -0.18% |
| 14 Feb 2024 | 271.50 | 278.70 | 296.00 | 266.00 | 14545 | -2.09% |
| 13 Feb 2024 | 277.30 | 285.00 | 290.70 | 276.00 | 5175 | -2.38% |
| 12 Feb 2024 | 284.05 | 280.65 | 289.00 | 276.00 | 6067 | 1.70% |
| 09 Feb 2024 | 279.30 | 279.30 | 284.90 | 275.00 | 5957 | 0.50% |
| 08 Feb 2024 | 277.90 | 281.90 | 292.20 | 276.00 | 2771 | -0.02% |
| 07 Feb 2024 | 277.95 | 280.70 | 288.00 | 275.35 | 7647 | -0.50% |
| 06 Feb 2024 | 279.35 | 275.60 | 280.80 | 275.50 | 2284 | 1.86% |
| 05 Feb 2024 | 274.25 | 279.20 | 294.80 | 272.00 | 6527 | -1.28% |
| 02 Feb 2024 | 277.80 | 286.70 | 293.30 | 268.95 | 13421 | -2.63% |
| 01 Feb 2024 | 285.30 | 281.20 | 294.60 | 281.20 | 7020 | 1.95% |
| 31 Jan 2024 | 279.85 | 286.20 | 295.20 | 252.65 | 7821 | -1.72% |
| 30 Jan 2024 | 284.75 | 294.75 | 294.75 | 281.15 | 5201 | -0.45% |
| 29 Jan 2024 | 286.05 | 282.70 | 295.75 | 282.70 | 3560 | -2.85% |
| 25 Jan 2024 | 294.45 | 301.90 | 304.90 | 291.00 | 4742 | -3.44% |
| 24 Jan 2024 | 304.95 | 299.00 | 315.00 | 292.05 | 9599 | 2.73% |
| 23 Jan 2024 | 296.85 | 302.20 | 314.85 | 292.15 | 8804 | -1.28% |
| 20 Jan 2024 | 300.70 | 293.75 | 303.90 | 293.10 | 5532 | 2.87% |
| 19 Jan 2024 | 292.30 | 293.00 | 304.00 | 287.05 | 5255 | 0.21% |
| 18 Jan 2024 | 291.70 | 300.05 | 300.55 | 286.30 | 1784 | -3.73% |
| 17 Jan 2024 | 303.00 | 303.00 | 315.00 | 282.20 | 13975 | -0.96% |
| 16 Jan 2024 | 305.95 | 283.00 | 315.00 | 272.45 | 20113 | 7.01% |
| 15 Jan 2024 | 285.90 | 265.00 | 288.50 | 265.00 | 2274 | 3.83% |
| 12 Jan 2024 | 275.35 | 276.90 | 279.85 | 275.05 | 1690 | -0.18% |
| 11 Jan 2024 | 275.85 | 278.40 | 283.70 | 275.30 | 2025 | -0.43% |
| 10 Jan 2024 | 277.05 | 275.05 | 281.90 | 274.00 | 8500 | 1.00% |
| 09 Jan 2024 | 274.30 | 276.40 | 277.70 | 273.00 | 1332 | -0.27% |
| 08 Jan 2024 | 275.05 | 270.80 | 276.95 | 270.55 | 1431 | 0.57% |
| 05 Jan 2024 | 273.50 | 274.55 | 275.85 | 272.90 | 1077 | -0.38% |
| 04 Jan 2024 | 274.55 | 278.45 | 278.45 | 269.15 | 8936 | -1.24% |
| 03 Jan 2024 | 278.00 | 279.20 | 280.95 | 272.55 | 1729 | 0.13% |
| 02 Jan 2024 | 277.65 | 278.35 | 280.45 | 275.00 | 3920 | -0.05% |
| 01 Jan 2024 | 277.80 | 279.65 | 287.95 | 275.60 | 2361 | -0.34% |
| 29 Dec 2023 | 278.75 | 277.05 | 282.20 | 270.30 | 2977 | 0.41% |
| 28 Dec 2023 | 277.60 | 278.75 | 285.45 | 274.15 | 2940 | -0.27% |
| 27 Dec 2023 | 278.35 | 280.80 | 284.95 | 275.00 | 4225 | -0.38% |
| 26 Dec 2023 | 279.40 | 283.40 | 287.70 | 276.55 | 3056 | -2.39% |
| 22 Dec 2023 | 286.25 | 276.50 | 292.00 | 276.50 | 4927 | 4.05% |
| 21 Dec 2023 | 275.10 | 276.20 | 282.90 | 272.25 | 4765 | 0.09% |
| 20 Dec 2023 | 274.85 | 282.75 | 299.90 | 271.10 | 26227 | -2.79% |
| 19 Dec 2023 | 282.75 | 286.00 | 291.65 | 280.25 | 12086 | -0.23% |
| 18 Dec 2023 | 283.40 | 336.75 | 336.75 | 279.00 | 193646 | -7.78% |
| 15 Dec 2023 | 307.30 | 272.15 | 319.00 | 272.15 | 85123 | 13.48% |
| 14 Dec 2023 | 270.80 | 275.35 | 277.90 | 265.00 | 2053 | -1.53% |
| 13 Dec 2023 | 275.00 | 276.75 | 278.35 | 273.00 | 1284 | -0.58% |
| 12 Dec 2023 | 276.60 | 277.05 | 280.40 | 273.25 | 1628 | 0.49% |
| 11 Dec 2023 | 275.25 | 279.65 | 285.80 | 273.80 | 2479 | -1.06% |
| 08 Dec 2023 | 278.20 | 277.35 | 288.50 | 270.00 | 2630 | 0.20% |
| 07 Dec 2023 | 277.65 | 278.55 | 279.80 | 272.90 | 3425 | 0.04% |
| 06 Dec 2023 | 277.55 | 277.10 | 283.45 | 275.00 | 3564 | 0.71% |
| 05 Dec 2023 | 275.60 | 279.70 | 286.50 | 272.35 | 5974 | -2.36% |
| 04 Dec 2023 | 282.25 | 270.75 | 289.95 | 264.95 | 7378 | 4.61% |
| 01 Dec 2023 | 269.80 | 283.00 | 283.00 | 267.05 | 3955 | -0.83% |
| 30 Nov 2023 | 272.05 | 263.00 | 277.30 | 263.00 | 3419 | -2.14% |
| 29 Nov 2023 | 278.00 | 280.40 | 282.40 | 275.05 | 4971 | -0.66% |
| 28 Nov 2023 | 279.85 | 284.85 | 284.85 | 275.05 | 6227 | -0.18% |
| 24 Nov 2023 | 280.35 | 283.95 | 286.00 | 276.80 | 4975 | -0.53% |
| 23 Nov 2023 | 281.85 | 277.50 | 293.00 | 277.45 | 13400 | 1.57% |
| 22 Nov 2023 | 277.50 | 284.65 | 316.00 | 275.05 | 82746 | 4.84% |
| 21 Nov 2023 | 264.70 | 274.00 | 274.00 | 261.05 | 1711 | -1.10% |
| 20 Nov 2023 | 267.65 | 274.00 | 274.00 | 267.00 | 1337 | -1.07% |
| 17 Nov 2023 | 270.55 | 274.00 | 274.00 | 262.95 | 3499 | 0.88% |
| 16 Nov 2023 | 268.20 | 282.45 | 285.00 | 263.25 | 2812 | -5.28% |
| 15 Nov 2023 | 283.15 | 288.00 | 290.00 | 274.55 | 3989 | -0.19% |
| 13 Nov 2023 | 283.70 | 263.75 | 301.00 | 263.70 | 26050 | 6.90% |
| 12 Nov 2023 | 265.40 | 267.00 | 270.00 | 262.00 | 742 | -0.60% |
| 10 Nov 2023 | 267.00 | 262.90 | 271.70 | 260.85 | 2311 | -0.07% |
| 09 Nov 2023 | 267.20 | 263.95 | 269.15 | 261.55 | 3300 | 1.75% |
| 08 Nov 2023 | 262.60 | 249.95 | 265.00 | 249.95 | 1750 | 0.59% |
| 07 Nov 2023 | 261.05 | 257.00 | 265.45 | 251.55 | 7103 | -0.91% |
| 06 Nov 2023 | 263.45 | 264.00 | 267.00 | 254.90 | 6255 | 3.95% |
| 03 Nov 2023 | 253.45 | 249.85 | 257.00 | 246.00 | 7398 | 1.02% |
| 02 Nov 2023 | 250.90 | 247.95 | 258.70 | 244.00 | 10650 | 1.19% |
| 01 Nov 2023 | 247.95 | 244.95 | 249.95 | 239.00 | 8111 | 3.29% |
| 31 Oct 2023 | 240.05 | 250.00 | 250.00 | 238.45 | 4516 | -0.02% |
| 30 Oct 2023 | 240.10 | 250.50 | 255.85 | 236.55 | 10351 | -1.11% |
| 27 Oct 2023 | 242.80 | 245.00 | 251.95 | 239.95 | 5731 | 1.02% |
| 26 Oct 2023 | 240.35 | 242.25 | 244.85 | 232.35 | 3333 | 0.08% |
| 25 Oct 2023 | 240.15 | 244.55 | 254.00 | 235.85 | 9577 | -1.80% |
| 23 Oct 2023 | 244.55 | 253.40 | 254.95 | 242.05 | 14941 | -3.87% |
| 20 Oct 2023 | 254.40 | 264.00 | 264.50 | 252.10 | 10716 | -3.84% |
| 19 Oct 2023 | 264.55 | 260.00 | 269.40 | 256.00 | 4733 | 1.17% |
| 18 Oct 2023 | 261.50 | 275.85 | 275.85 | 260.00 | 11007 | -4.27% |
| 17 Oct 2023 | 273.15 | 289.95 | 289.95 | 267.00 | 29179 | -5.79% |
| 16 Oct 2023 | 289.95 | 311.00 | 332.00 | 285.75 | 257740 | 3.35% |
| 13 Oct 2023 | 280.55 | 254.65 | 288.00 | 248.00 | 50007 | 12.63% |
| 12 Oct 2023 | 249.10 | 256.40 | 256.40 | 248.00 | 1857 | -1.31% |
| 11 Oct 2023 | 252.40 | 255.00 | 257.90 | 249.70 | 935 | -0.77% |
| 10 Oct 2023 | 254.35 | 257.05 | 258.75 | 245.90 | 2839 | 1.74% |
| 09 Oct 2023 | 250.00 | 256.95 | 259.45 | 247.90 | 4729 | -1.73% |
| 06 Oct 2023 | 254.40 | 260.05 | 265.40 | 252.55 | 3491 | -0.31% |
| 05 Oct 2023 | 255.20 | 262.65 | 262.65 | 253.00 | 3057 | -0.16% |
| 04 Oct 2023 | 255.60 | 258.35 | 261.45 | 254.05 | 1935 | -2.01% |
| 03 Oct 2023 | 260.85 | 260.95 | 263.65 | 250.00 | 2380 | -0.04% |
| 29 Sep 2023 | 260.95 | 254.25 | 263.00 | 246.20 | 3664 | 3.88% |
| 28 Sep 2023 | 251.20 | 260.50 | 260.50 | 250.10 | 1294 | -2.12% |
| 27 Sep 2023 | 256.65 | 259.95 | 259.95 | 252.05 | 3371 | 1.46% |
| 26 Sep 2023 | 252.95 | 268.00 | 276.95 | 250.25 | 13793 | -5.51% |
| 25 Sep 2023 | 267.70 | 257.70 | 288.00 | 248.25 | 9630 | 5.44% |
| 22 Sep 2023 | 253.90 | 259.85 | 259.85 | 248.40 | 5271 | 1.32% |
| 21 Sep 2023 | 250.60 | 250.80 | 259.40 | 245.25 | 8127 | -0.42% |
| 20 Sep 2023 | 251.65 | 257.90 | 261.85 | 249.95 | 4975 | -2.44% |
| 18 Sep 2023 | 257.95 | 274.45 | 274.45 | 254.20 | 14481 | -4.60% |
| 15 Sep 2023 | 270.40 | 252.25 | 295.00 | 252.25 | 220253 | 6.96% |
| 14 Sep 2023 | 252.80 | 258.00 | 261.90 | 250.00 | 3165 | 2.24% |
| 13 Sep 2023 | 247.25 | 265.00 | 265.00 | 241.10 | 7606 | 0.12% |
| 12 Sep 2023 | 246.95 | 268.55 | 270.00 | 243.00 | 21084 | -8.04% |
| 11 Sep 2023 | 268.55 | 265.00 | 285.00 | 242.35 | 78569 | 11.25% |
| 08 Sep 2023 | 241.40 | 246.75 | 254.40 | 240.00 | 9825 | -3.13% |
| 07 Sep 2023 | 249.20 | 245.85 | 251.65 | 245.30 | 528 | 0.36% |
| 06 Sep 2023 | 248.30 | 253.45 | 255.40 | 243.15 | 3157 | -0.14% |
| 05 Sep 2023 | 248.65 | 263.40 | 263.70 | 242.70 | 7401 | -2.26% |
| 04 Sep 2023 | 254.40 | 249.00 | 265.75 | 249.00 | 10401 | -1.30% |
| 01 Sep 2023 | 257.75 | 261.90 | 265.00 | 242.90 | 16463 | 2.38% |
| 31 Aug 2023 | 251.75 | 252.50 | 285.00 | 247.05 | 106503 | 6.00% |
| 30 Aug 2023 | 237.50 | 245.40 | 245.40 | 237.10 | 1044 | -1.12% |
| 29 Aug 2023 | 240.20 | 232.40 | 245.75 | 232.40 | 2303 | 2.56% |
| 28 Aug 2023 | 234.20 | 242.05 | 242.15 | 230.00 | 3149 | -3.06% |
| 25 Aug 2023 | 241.60 | 243.90 | 251.90 | 238.55 | 5065 | -0.94% |
| 24 Aug 2023 | 243.90 | 243.00 | 254.90 | 241.75 | 3780 | -2.69% |
| 23 Aug 2023 | 250.65 | 251.25 | 254.90 | 246.25 | 3523 | 0.74% |
| 22 Aug 2023 | 248.80 | 254.80 | 255.50 | 242.00 | 5625 | -0.22% |
