URBAN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 143.80 | 147.90 | 147.90 | 142.00 | 36000 | -1.17% |
| 18 Dec 2025 | 145.50 | 145.25 | 148.00 | 143.60 | 18400 | 0.17% |
| 17 Dec 2025 | 145.25 | 144.00 | 146.00 | 144.00 | 2400 | 0.17% |
| 16 Dec 2025 | 145.00 | 143.00 | 147.50 | 143.00 | 10400 | -0.51% |
| 15 Dec 2025 | 145.75 | 148.05 | 149.00 | 139.95 | 26400 | -1.52% |
| 12 Dec 2025 | 148.00 | 146.60 | 148.95 | 145.00 | 8800 | 0.95% |
| 11 Dec 2025 | 146.60 | 149.00 | 149.00 | 144.10 | 21600 | 0.03% |
| 10 Dec 2025 | 146.55 | 146.25 | 146.55 | 146.25 | 2400 | 0.38% |
| 09 Dec 2025 | 146.00 | 145.00 | 147.95 | 145.00 | 25600 | -1.32% |
| 08 Dec 2025 | 147.95 | 154.95 | 154.95 | 145.00 | 14400 | -1.53% |
| 05 Dec 2025 | 150.25 | 153.00 | 155.85 | 149.00 | 12800 | -2.12% |
| 04 Dec 2025 | 153.50 | 152.00 | 153.50 | 152.00 | 4000 | 1.66% |
| 03 Dec 2025 | 151.00 | 151.00 | 153.85 | 149.50 | 15200 | -0.98% |
| 02 Dec 2025 | 152.50 | 153.00 | 153.50 | 151.00 | 10400 | -0.97% |
| 01 Dec 2025 | 154.00 | 154.00 | 155.45 | 153.50 | 9600 | -0.23% |
| 28 Nov 2025 | 154.35 | 156.00 | 157.50 | 153.50 | 10400 | -1.50% |
| 27 Nov 2025 | 156.70 | 152.00 | 158.00 | 152.00 | 11200 | 1.10% |
| 26 Nov 2025 | 155.00 | 153.40 | 155.00 | 152.20 | 12000 | 0.98% |
| 25 Nov 2025 | 153.50 | 157.00 | 157.00 | 153.00 | 8000 | -0.71% |
| 24 Nov 2025 | 154.60 | 160.00 | 163.50 | 153.25 | 28000 | -3.16% |
| 21 Nov 2025 | 159.65 | 159.60 | 164.00 | 158.00 | 16800 | -1.60% |
| 20 Nov 2025 | 162.25 | 161.00 | 164.75 | 161.00 | 14400 | 0.56% |
| 19 Nov 2025 | 161.35 | 162.00 | 166.40 | 159.05 | 28000 | -0.15% |
| 18 Nov 2025 | 161.60 | 164.10 | 164.10 | 161.60 | 16000 | -1.52% |
| 17 Nov 2025 | 164.10 | 168.15 | 168.25 | 164.10 | 14400 | -2.41% |
| 14 Nov 2025 | 168.15 | 175.00 | 175.00 | 167.00 | 12000 | 0.27% |
| 13 Nov 2025 | 167.70 | 170.95 | 170.95 | 166.50 | 28000 | -1.90% |
| 12 Nov 2025 | 170.95 | 169.00 | 175.35 | 169.00 | 16000 | -1.07% |
| 11 Nov 2025 | 172.80 | 169.00 | 178.95 | 169.00 | 35200 | -0.78% |
| 10 Nov 2025 | 174.15 | 188.95 | 188.95 | 173.15 | 59200 | -8.08% |
| 07 Nov 2025 | 189.45 | 187.00 | 193.20 | 170.00 | 201600 | 5.10% |
| 06 Nov 2025 | 180.25 | 161.10 | 190.00 | 158.00 | 58400 | 13.33% |
| 04 Nov 2025 | 159.05 | 159.00 | 159.95 | 157.45 | 8800 | 0.22% |
| 03 Nov 2025 | 158.70 | 159.40 | 162.00 | 158.40 | 8000 | -0.03% |
| 31 Oct 2025 | 158.75 | 162.60 | 162.60 | 157.00 | 16000 | -2.01% |
| 30 Oct 2025 | 162.00 | 160.20 | 162.00 | 160.00 | 11200 | 1.25% |
| 29 Oct 2025 | 160.00 | 160.10 | 162.95 | 160.00 | 12000 | -1.05% |
| 28 Oct 2025 | 161.70 | 165.50 | 165.50 | 160.05 | 17600 | -1.10% |
| 27 Oct 2025 | 163.50 | 165.00 | 165.00 | 162.50 | 8800 | -0.61% |
| 24 Oct 2025 | 164.50 | 164.00 | 166.95 | 163.60 | 9600 | 0.09% |
| 23 Oct 2025 | 164.35 | 166.35 | 168.50 | 162.10 | 13600 | -1.20% |
| 21 Oct 2025 | 166.35 | 164.00 | 167.00 | 164.00 | 8000 | 0.88% |
| 20 Oct 2025 | 164.90 | 162.00 | 166.80 | 162.00 | 17600 | -0.90% |
| 17 Oct 2025 | 166.40 | 165.20 | 167.85 | 165.10 | 4800 | -0.89% |
| 16 Oct 2025 | 167.90 | 167.50 | 168.70 | 167.40 | 12800 | 0.81% |
| 15 Oct 2025 | 166.55 | 166.70 | 166.75 | 161.80 | 30400 | 1.22% |
| 14 Oct 2025 | 164.55 | 167.45 | 168.00 | 164.55 | 11200 | 0.34% |
| 13 Oct 2025 | 164.00 | 164.50 | 167.40 | 164.00 | 16000 | -2.38% |
| 10 Oct 2025 | 168.00 | 169.00 | 169.00 | 167.50 | 4800 | -0.59% |
| 09 Oct 2025 | 169.00 | 166.90 | 171.95 | 166.90 | 5600 | 1.26% |
| 08 Oct 2025 | 166.90 | 163.00 | 169.90 | 163.00 | 12800 | 3.28% |
| 07 Oct 2025 | 161.60 | 162.50 | 165.00 | 161.00 | 9600 | -1.16% |
| 06 Oct 2025 | 163.50 | 167.80 | 167.80 | 163.00 | 11200 | -3.02% |
| 03 Oct 2025 | 168.60 | 166.20 | 171.95 | 166.00 | 27200 | 0.93% |
| 01 Oct 2025 | 167.05 | 162.05 | 168.50 | 162.00 | 19200 | 2.80% |
| 30 Sep 2025 | 162.50 | 160.00 | 165.00 | 156.85 | 20000 | 1.40% |
| 29 Sep 2025 | 160.25 | 161.55 | 167.40 | 160.00 | 16800 | -1.32% |
| 26 Sep 2025 | 162.40 | 168.40 | 168.85 | 160.55 | 17600 | -3.56% |
| 25 Sep 2025 | 168.40 | 169.35 | 173.90 | 166.60 | 20000 | -0.56% |
| 24 Sep 2025 | 169.35 | 170.00 | 173.90 | 168.20 | 21600 | -2.76% |
| 23 Sep 2025 | 174.15 | 176.15 | 178.80 | 173.05 | 21600 | -2.82% |
| 22 Sep 2025 | 179.20 | 186.95 | 186.95 | 176.40 | 52000 | -0.19% |
| 19 Sep 2025 | 179.55 | 182.00 | 182.00 | 174.20 | 64800 | -1.45% |
| 18 Sep 2025 | 182.20 | 179.80 | 190.00 | 179.80 | 144800 | 3.52% |
| 17 Sep 2025 | 176.00 | 171.90 | 176.00 | 165.00 | 116000 | 10.00% |
| 16 Sep 2025 | 160.00 | 164.70 | 164.70 | 159.00 | 17600 | -0.96% |
| 15 Sep 2025 | 161.55 | 162.05 | 166.90 | 160.10 | 18400 | -1.34% |
| 12 Sep 2025 | 163.75 | 164.90 | 167.25 | 163.05 | 16800 | -1.18% |
| 11 Sep 2025 | 165.70 | 171.00 | 171.00 | 165.50 | 27200 | -3.07% |
| 10 Sep 2025 | 170.95 | 165.00 | 171.95 | 165.00 | 68800 | 4.62% |
| 09 Sep 2025 | 163.40 | 162.90 | 164.50 | 160.65 | 24000 | 2.13% |
| 08 Sep 2025 | 160.00 | 160.00 | 161.30 | 159.00 | 24000 | -0.50% |
| 05 Sep 2025 | 160.80 | 157.20 | 163.05 | 157.20 | 41600 | 1.80% |
| 04 Sep 2025 | 157.95 | 156.10 | 158.70 | 155.05 | 24800 | 1.25% |
| 03 Sep 2025 | 156.00 | 155.70 | 157.00 | 155.00 | 14400 | 0.19% |
| 02 Sep 2025 | 155.70 | 154.50 | 158.60 | 153.10 | 20000 | 0.26% |
| 01 Sep 2025 | 155.30 | 153.30 | 157.00 | 153.30 | 48000 | 1.30% |
| 29 Aug 2025 | 153.30 | 155.45 | 156.45 | 152.40 | 12800 | -1.86% |
| 28 Aug 2025 | 156.20 | 153.05 | 156.85 | 152.00 | 19200 | 1.79% |
| 26 Aug 2025 | 153.45 | 154.95 | 157.00 | 153.00 | 32000 | -0.32% |
| 25 Aug 2025 | 153.95 | 158.00 | 162.00 | 152.35 | 56000 | 0.62% |
| 22 Aug 2025 | 153.00 | 154.00 | 154.00 | 153.00 | 5600 | -0.16% |
| 21 Aug 2025 | 153.25 | 155.00 | 155.00 | 152.00 | 28000 | -0.20% |
| 20 Aug 2025 | 153.55 | 151.65 | 156.55 | 151.65 | 22400 | 1.25% |
| 19 Aug 2025 | 151.65 | 155.90 | 155.90 | 151.25 | 19200 | -1.37% |
| 18 Aug 2025 | 153.75 | 151.00 | 153.95 | 146.05 | 64000 | 0.72% |
| 14 Aug 2025 | 152.65 | 151.90 | 154.00 | 150.50 | 18400 | 0.49% |
| 13 Aug 2025 | 151.90 | 148.15 | 152.95 | 148.00 | 23200 | 0.46% |
| 12 Aug 2025 | 151.20 | 148.05 | 154.25 | 148.05 | 8800 | -0.26% |
| 11 Aug 2025 | 151.60 | 154.70 | 154.95 | 150.10 | 22400 | -1.43% |
| 08 Aug 2025 | 153.80 | 164.00 | 164.00 | 150.00 | 30400 | -3.24% |
| 07 Aug 2025 | 158.95 | 160.05 | 164.00 | 154.00 | 44800 | -0.97% |
| 06 Aug 2025 | 160.50 | 162.50 | 164.95 | 160.00 | 21600 | -1.71% |
| 05 Aug 2025 | 163.30 | 166.50 | 166.50 | 160.00 | 35200 | -1.83% |
| 04 Aug 2025 | 166.35 | 164.00 | 168.55 | 164.00 | 20000 | 3.81% |
| 01 Aug 2025 | 160.25 | 157.50 | 168.95 | 157.00 | 54400 | 0.34% |
| 31 Jul 2025 | 159.70 | 167.05 | 170.00 | 158.00 | 57600 | -7.23% |
| 30 Jul 2025 | 172.15 | 171.25 | 175.45 | 167.40 | 33600 | -0.23% |
| 29 Jul 2025 | 172.55 | 174.00 | 182.95 | 171.25 | 31200 | -1.57% |
| 28 Jul 2025 | 175.30 | 180.00 | 183.90 | 170.90 | 53600 | 3.27% |
| 25 Jul 2025 | 169.75 | 178.75 | 182.85 | 167.60 | 51200 | -3.00% |
| 24 Jul 2025 | 175.00 | 173.90 | 178.95 | 171.75 | 36800 | 2.67% |
| 23 Jul 2025 | 170.45 | 164.00 | 170.45 | 164.00 | 31200 | 4.99% |
| 22 Jul 2025 | 162.35 | 164.40 | 165.00 | 160.00 | 18400 | -1.25% |
| 21 Jul 2025 | 164.40 | 157.00 | 164.40 | 157.00 | 44000 | 4.98% |
| 18 Jul 2025 | 156.60 | 154.30 | 156.60 | 152.05 | 28000 | 1.49% |
| 17 Jul 2025 | 154.30 | 154.40 | 157.00 | 153.55 | 15200 | -0.06% |
| 16 Jul 2025 | 154.40 | 155.70 | 155.70 | 153.00 | 21600 | 0.55% |
| 15 Jul 2025 | 153.55 | 154.50 | 156.90 | 152.30 | 20000 | -0.26% |
| 14 Jul 2025 | 153.95 | 153.00 | 155.00 | 150.10 | 28800 | 1.28% |
| 11 Jul 2025 | 152.00 | 153.00 | 153.00 | 149.20 | 36000 | 0.00% |
| 10 Jul 2025 | 152.00 | 152.20 | 153.00 | 152.00 | 13600 | -1.04% |
| 09 Jul 2025 | 153.60 | 152.00 | 153.85 | 151.00 | 32800 | 1.05% |
| 08 Jul 2025 | 152.00 | 150.10 | 154.80 | 150.05 | 23200 | -0.07% |
| 07 Jul 2025 | 152.10 | 148.05 | 152.95 | 148.05 | 24800 | 0.66% |
| 04 Jul 2025 | 151.10 | 153.75 | 155.50 | 150.05 | 24800 | -1.72% |
| 03 Jul 2025 | 153.75 | 150.00 | 153.90 | 148.50 | 34400 | 2.50% |
| 02 Jul 2025 | 150.00 | 150.00 | 152.00 | 150.00 | 15200 | 0.47% |
| 01 Jul 2025 | 149.30 | 149.00 | 152.00 | 149.00 | 21600 | -0.93% |
| 30 Jun 2025 | 150.70 | 153.00 | 153.00 | 150.00 | 28000 | -0.36% |
| 27 Jun 2025 | 151.25 | 151.20 | 152.95 | 149.35 | 14400 | 0.03% |
| 26 Jun 2025 | 151.20 | 150.00 | 152.00 | 148.00 | 35200 | 0.80% |
| 25 Jun 2025 | 150.00 | 155.15 | 155.90 | 149.00 | 66400 | -3.32% |
| 24 Jun 2025 | 155.15 | 153.00 | 156.65 | 152.00 | 22400 | 2.41% |
| 23 Jun 2025 | 151.50 | 151.00 | 152.00 | 148.05 | 14400 | -0.53% |
| 20 Jun 2025 | 152.30 | 150.25 | 153.40 | 148.00 | 26400 | 1.36% |
| 19 Jun 2025 | 150.25 | 148.70 | 152.70 | 146.00 | 58400 | 1.04% |
| 18 Jun 2025 | 148.70 | 156.00 | 156.00 | 148.20 | 59200 | -4.68% |
| 17 Jun 2025 | 156.00 | 157.00 | 163.80 | 155.00 | 55200 | 0.00% |
| 16 Jun 2025 | 156.00 | 155.45 | 157.60 | 151.05 | 36000 | 0.35% |
| 13 Jun 2025 | 155.45 | 155.95 | 158.00 | 150.00 | 32000 | -1.05% |
| 12 Jun 2025 | 157.10 | 166.05 | 166.05 | 156.60 | 35200 | -3.59% |
| 11 Jun 2025 | 162.95 | 160.70 | 163.35 | 154.00 | 147200 | 4.72% |
| 10 Jun 2025 | 155.60 | 148.20 | 155.60 | 145.30 | 96800 | 4.99% |
| 09 Jun 2025 | 148.20 | 150.00 | 152.15 | 146.50 | 116000 | -2.37% |
| 06 Jun 2025 | 151.80 | 157.65 | 157.65 | 148.15 | 122400 | -2.66% |
| 05 Jun 2025 | 155.95 | 154.75 | 160.00 | 150.00 | 69600 | 1.07% |
| 04 Jun 2025 | 154.30 | 139.80 | 154.50 | 139.80 | 264800 | 4.86% |
| 03 Jun 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 19200 | -5.00% |
| 02 Jun 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 16800 | -5.00% |
| 30 May 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 11200 | -4.98% |
| 29 May 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 20800 | -4.98% |
| 28 May 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 6400 | -5.00% |
| 27 May 2025 | 190.10 | 192.95 | 193.45 | 175.05 | 132000 | 3.18% |
| 26 May 2025 | 184.25 | 179.50 | 184.25 | 179.30 | 73600 | 4.99% |
| 23 May 2025 | 175.50 | 177.00 | 179.45 | 173.55 | 44800 | -0.85% |
| 22 May 2025 | 177.00 | 180.50 | 180.50 | 172.90 | 60800 | -2.75% |
| 21 May 2025 | 182.00 | 182.65 | 182.65 | 170.80 | 56000 | 1.25% |
| 20 May 2025 | 179.75 | 186.95 | 186.95 | 173.55 | 81600 | -1.40% |
| 19 May 2025 | 182.30 | 188.00 | 188.00 | 176.00 | 44000 | -0.46% |
| 16 May 2025 | 183.15 | 189.95 | 189.95 | 182.25 | 33600 | -0.54% |
| 15 May 2025 | 184.15 | 189.05 | 197.45 | 182.05 | 42400 | -2.57% |
| 14 May 2025 | 189.00 | 184.95 | 189.00 | 184.95 | 23200 | 5.00% |
| 13 May 2025 | 180.00 | 189.00 | 189.00 | 180.00 | 25600 | -1.48% |
| 12 May 2025 | 182.70 | 182.70 | 182.70 | 182.70 | 14400 | 5.00% |
| 09 May 2025 | 174.00 | 165.85 | 175.00 | 165.85 | 16800 | 1.67% |
| 08 May 2025 | 171.15 | 178.45 | 178.45 | 168.00 | 12000 | -1.95% |
| 07 May 2025 | 174.55 | 166.10 | 178.45 | 166.05 | 24000 | 0.32% |
| 06 May 2025 | 174.00 | 179.00 | 184.90 | 173.00 | 20000 | -3.71% |
| 05 May 2025 | 180.70 | 168.50 | 182.95 | 168.50 | 14400 | 2.79% |
| 02 May 2025 | 175.80 | 181.60 | 181.60 | 175.60 | 16800 | -1.49% |
| 30 Apr 2025 | 178.45 | 181.05 | 185.90 | 177.70 | 36000 | -4.60% |
| 29 Apr 2025 | 187.05 | 190.00 | 191.65 | 183.90 | 36000 | -3.36% |
| 28 Apr 2025 | 193.55 | 189.00 | 194.10 | 188.00 | 68800 | 4.68% |
| 25 Apr 2025 | 184.90 | 198.00 | 198.00 | 182.05 | 45600 | -3.50% |
| 24 Apr 2025 | 191.60 | 179.05 | 192.00 | 179.05 | 39200 | 4.36% |
| 23 Apr 2025 | 183.60 | 201.90 | 201.90 | 181.20 | 97600 | -4.52% |
| 22 Apr 2025 | 192.30 | 178.00 | 192.30 | 171.50 | 54400 | 9.98% |
| 21 Apr 2025 | 174.85 | 170.00 | 178.50 | 163.75 | 113600 | 2.64% |
| 17 Apr 2025 | 170.35 | 167.00 | 171.50 | 164.00 | 28800 | 1.34% |
| 16 Apr 2025 | 168.10 | 173.00 | 175.00 | 160.00 | 60800 | -2.58% |
| 15 Apr 2025 | 172.55 | 175.60 | 178.00 | 155.35 | 120000 | 0.55% |
| 11 Apr 2025 | 171.60 | 181.45 | 181.45 | 163.85 | 71200 | 2.45% |
| 09 Apr 2025 | 167.50 | 170.00 | 173.95 | 166.00 | 36000 | -1.47% |
| 08 Apr 2025 | 170.00 | 166.00 | 173.00 | 165.30 | 35200 | 3.72% |
| 07 Apr 2025 | 163.90 | 156.80 | 164.05 | 156.80 | 43200 | -5.91% |
| 04 Apr 2025 | 174.20 | 184.00 | 184.00 | 174.20 | 73600 | -4.99% |
| 03 Apr 2025 | 183.35 | 178.10 | 187.75 | 175.85 | 79200 | 0.16% |
| 02 Apr 2025 | 183.05 | 186.50 | 186.50 | 182.00 | 38400 | -3.17% |
| 01 Apr 2025 | 189.05 | 187.50 | 193.90 | 185.00 | 24000 | -1.72% |
| 28 Mar 2025 | 192.35 | 189.30 | 196.00 | 188.00 | 48800 | 3.03% |
| 27 Mar 2025 | 186.70 | 195.50 | 200.00 | 186.35 | 49600 | -4.79% |
| 26 Mar 2025 | 196.10 | 203.80 | 206.40 | 191.65 | 54400 | -2.24% |
| 25 Mar 2025 | 200.60 | 200.00 | 200.75 | 193.00 | 128000 | 4.92% |
| 24 Mar 2025 | 191.20 | 187.00 | 191.20 | 184.60 | 69600 | 5.00% |
| 21 Mar 2025 | 182.10 | 185.00 | 189.95 | 176.00 | 82400 | 0.05% |
| 20 Mar 2025 | 182.00 | 182.00 | 182.00 | 172.00 | 107200 | 4.99% |
| 19 Mar 2025 | 173.35 | 168.95 | 173.35 | 168.95 | 33600 | 5.00% |
| 18 Mar 2025 | 165.10 | 155.05 | 165.10 | 149.50 | 82400 | 4.99% |
| 17 Mar 2025 | 157.25 | 154.40 | 157.35 | 152.00 | 75200 | 4.90% |
| 13 Mar 2025 | 149.90 | 140.20 | 149.90 | 136.05 | 121600 | 4.97% |
| 12 Mar 2025 | 142.80 | 147.10 | 147.50 | 142.80 | 56800 | -4.99% |
| 11 Mar 2025 | 150.30 | 152.10 | 152.10 | 150.30 | 60000 | -4.99% |
| 10 Mar 2025 | 158.20 | 166.00 | 172.90 | 158.20 | 90400 | -4.98% |
| 07 Mar 2025 | 166.50 | 171.00 | 180.00 | 166.50 | 108000 | -4.99% |
| 06 Mar 2025 | 175.25 | 167.30 | 175.65 | 165.00 | 97600 | 4.75% |
| 05 Mar 2025 | 167.30 | 170.40 | 181.00 | 167.30 | 155200 | -5.00% |
| 04 Mar 2025 | 176.10 | 180.00 | 184.00 | 176.10 | 129600 | -4.99% |
| 03 Mar 2025 | 185.35 | 190.55 | 193.40 | 185.30 | 75200 | -4.97% |
| 28 Feb 2025 | 195.05 | 197.10 | 199.80 | 195.05 | 58400 | -4.99% |
| 27 Feb 2025 | 205.30 | 216.00 | 216.00 | 205.30 | 44000 | -5.00% |
| 25 Feb 2025 | 216.10 | 215.10 | 217.00 | 212.00 | 16000 | 0.46% |
| 24 Feb 2025 | 215.10 | 218.80 | 218.90 | 207.60 | 24000 | -0.92% |
| 21 Feb 2025 | 217.10 | 231.65 | 231.65 | 216.00 | 31200 | -4.40% |
| 20 Feb 2025 | 227.10 | 222.00 | 227.25 | 217.60 | 37600 | 4.92% |
| 19 Feb 2025 | 216.45 | 195.85 | 216.45 | 195.85 | 87200 | 5.00% |
| 18 Feb 2025 | 206.15 | 217.00 | 217.00 | 206.15 | 23200 | -5.00% |
| 17 Feb 2025 | 217.00 | 209.90 | 225.50 | 209.90 | 36000 | -0.46% |
| 14 Feb 2025 | 218.00 | 235.00 | 235.00 | 217.00 | 40800 | -7.10% |
| 13 Feb 2025 | 234.65 | 241.50 | 246.00 | 230.05 | 36800 | -5.76% |
| 12 Feb 2025 | 249.00 | 223.00 | 258.80 | 218.05 | 76000 | 3.04% |
| 11 Feb 2025 | 241.65 | 252.05 | 252.05 | 241.65 | 41600 | -10.00% |
| 10 Feb 2025 | 268.50 | 277.65 | 277.65 | 268.50 | 2400 | -3.30% |
| 07 Feb 2025 | 277.65 | 271.05 | 298.20 | 271.05 | 14400 | -2.23% |
| 06 Feb 2025 | 283.98 | 293.48 | 295.00 | 278.05 | 8800 | -0.76% |
| 05 Feb 2025 | 286.15 | 283.50 | 286.15 | 280.50 | 24400 | 5.00% |
| 04 Feb 2025 | 272.53 | 267.45 | 274.43 | 263.00 | 14000 | 4.27% |
| 03 Feb 2025 | 261.38 | 273.98 | 273.98 | 261.38 | 20000 | -5.00% |
| 01 Feb 2025 | 275.13 | 274.45 | 277.50 | 267.00 | 10800 | 1.33% |
| 31 Jan 2025 | 271.53 | 287.00 | 287.50 | 265.50 | 27600 | -2.84% |
| 30 Jan 2025 | 279.48 | 276.98 | 279.48 | 267.78 | 6400 | 0.90% |
| 29 Jan 2025 | 276.98 | 265.00 | 278.00 | 265.00 | 21200 | 4.52% |
| 28 Jan 2025 | 265.00 | 267.40 | 267.40 | 257.50 | 22000 | -1.59% |
| 27 Jan 2025 | 269.28 | 289.50 | 289.50 | 263.20 | 31200 | -2.80% |
| 24 Jan 2025 | 277.05 | 286.65 | 286.65 | 277.05 | 12800 | -1.42% |
| 23 Jan 2025 | 281.05 | 285.73 | 285.73 | 281.05 | 3200 | -1.64% |
| 22 Jan 2025 | 285.73 | 291.50 | 291.50 | 285.73 | 6800 | -2.00% |
| 21 Jan 2025 | 291.55 | 293.10 | 293.15 | 291.55 | 5200 | -2.00% |
| 20 Jan 2025 | 297.50 | 302.88 | 304.98 | 297.50 | 5200 | -1.78% |
| 17 Jan 2025 | 302.88 | 305.03 | 305.05 | 302.88 | 3200 | -2.00% |
| 16 Jan 2025 | 309.05 | 308.53 | 310.00 | 308.53 | 5200 | -1.58% |
| 15 Jan 2025 | 314.00 | 313.58 | 314.00 | 313.58 | 4000 | -1.87% |
| 14 Jan 2025 | 319.98 | 309.73 | 319.98 | 309.73 | 14000 | 1.24% |
| 13 Jan 2025 | 316.05 | 316.05 | 320.00 | 316.05 | 11200 | -2.00% |
| 10 Jan 2025 | 322.50 | 324.95 | 324.95 | 319.25 | 13600 | -1.00% |
| 09 Jan 2025 | 325.75 | 338.98 | 338.98 | 325.75 | 4000 | -2.00% |
| 08 Jan 2025 | 332.40 | 338.98 | 338.98 | 332.20 | 6400 | -1.94% |
| 07 Jan 2025 | 338.98 | 340.00 | 340.15 | 338.98 | 12400 | 1.64% |
| 06 Jan 2025 | 333.50 | 346.83 | 346.83 | 333.23 | 49200 | -1.92% |
| 03 Jan 2025 | 340.03 | 340.03 | 340.03 | 340.00 | 10000 | 1.99% |
| 02 Jan 2025 | 333.38 | 333.38 | 333.38 | 333.38 | 5200 | 2.00% |
| 01 Jan 2025 | 326.85 | 320.40 | 326.85 | 320.40 | 2800 | 2.00% |
| 31 Dec 2024 | 320.45 | 315.00 | 320.45 | 309.20 | 7600 | 1.57% |
| 30 Dec 2024 | 315.50 | 325.50 | 325.50 | 315.50 | 9600 | -1.75% |
| 27 Dec 2024 | 321.13 | 333.70 | 333.70 | 320.68 | 8400 | -1.86% |
| 26 Dec 2024 | 327.20 | 321.50 | 327.20 | 321.50 | 22800 | 2.00% |
| 24 Dec 2024 | 320.80 | 314.53 | 320.80 | 314.53 | 7200 | 1.99% |
| 23 Dec 2024 | 314.53 | 314.53 | 314.53 | 314.53 | 2000 | -1.99% |
| 20 Dec 2024 | 320.93 | 320.93 | 320.93 | 320.93 | 2800 | -2.00% |
| 19 Dec 2024 | 327.48 | 327.48 | 327.48 | 327.48 | 11600 | -2.00% |
| 18 Dec 2024 | 334.15 | 340.00 | 340.00 | 334.15 | 6800 | -1.99% |
| 17 Dec 2024 | 340.95 | 345.40 | 347.00 | 335.00 | 42800 | -1.29% |
| 16 Dec 2024 | 345.40 | 339.50 | 347.58 | 332.00 | 46000 | 4.34% |
| 13 Dec 2024 | 331.03 | 315.35 | 331.10 | 299.60 | 23600 | 4.97% |
| 12 Dec 2024 | 315.35 | 313.88 | 318.20 | 310.00 | 38000 | 4.06% |
| 11 Dec 2024 | 303.05 | 287.50 | 303.05 | 277.50 | 24400 | 5.00% |
| 10 Dec 2024 | 288.63 | 289.00 | 289.18 | 279.05 | 24800 | 4.79% |
| 09 Dec 2024 | 275.43 | 271.50 | 277.20 | 262.50 | 35200 | 4.33% |
| 06 Dec 2024 | 264.00 | 256.03 | 264.00 | 256.03 | 5200 | 1.64% |
| 05 Dec 2024 | 259.75 | 269.50 | 269.50 | 259.75 | 3200 | -1.98% |
| 04 Dec 2024 | 265.00 | 265.30 | 265.30 | 265.00 | 7600 | 1.88% |
| 03 Dec 2024 | 260.10 | 255.00 | 260.10 | 255.00 | 13600 | 2.00% |
| 02 Dec 2024 | 255.00 | 260.55 | 260.55 | 255.00 | 25600 | -0.18% |
| 29 Nov 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 2400 | 2.00% |
| 28 Nov 2024 | 250.45 | 250.45 | 250.45 | 250.45 | 2400 | 2.00% |
| 27 Nov 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 1600 | 1.99% |
| 26 Nov 2024 | 240.75 | 240.75 | 240.75 | 240.75 | 7600 | 1.99% |
| 25 Nov 2024 | 236.05 | 241.53 | 241.53 | 236.05 | 3200 | -0.32% |
| 22 Nov 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 4800 | -2.00% |
| 21 Nov 2024 | 241.63 | 242.00 | 244.88 | 241.63 | 6400 | -2.00% |
| 19 Nov 2024 | 246.55 | 251.03 | 251.03 | 246.53 | 8400 | -1.78% |
| 18 Nov 2024 | 251.03 | 248.98 | 252.00 | 248.98 | 7600 | -1.19% |
| 13 Nov 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 2800 | -2.00% |
| 12 Nov 2024 | 259.23 | 259.23 | 259.23 | 259.23 | 7600 | -1.99% |
| 11 Nov 2024 | 264.50 | 268.40 | 268.40 | 264.50 | 22400 | 0.51% |
| 08 Nov 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 3200 | 2.00% |
| 07 Nov 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 4000 | 2.00% |
| 06 Nov 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 4000 | 2.00% |
| 05 Nov 2024 | 248.00 | 239.68 | 248.00 | 239.68 | 17200 | 1.41% |
| 04 Nov 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 4800 | -2.00% |
| 01 Nov 2024 | 249.53 | 249.53 | 249.53 | 249.53 | 6800 | -1.99% |
| 31 Oct 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 7600 | -2.00% |
| 30 Oct 2024 | 259.80 | 253.50 | 261.98 | 249.50 | 59200 | 3.85% |
| 29 Oct 2024 | 250.18 | 250.18 | 250.18 | 238.28 | 152800 | 4.99% |
| 28 Oct 2024 | 238.28 | 238.28 | 238.28 | 238.28 | 15200 | 4.99% |
| 25 Oct 2024 | 226.95 | 232.70 | 232.70 | 216.03 | 20400 | 1.73% |
| 24 Oct 2024 | 223.08 | 217.50 | 226.50 | 217.50 | 17600 | 2.57% |
| 23 Oct 2024 | 217.50 | 213.30 | 217.50 | 205.00 | 7200 | 1.97% |
| 22 Oct 2024 | 213.30 | 209.00 | 225.98 | 204.48 | 26400 | -0.90% |
| 21 Oct 2024 | 215.23 | 218.00 | 222.50 | 213.00 | 14400 | -1.27% |
| 18 Oct 2024 | 218.00 | 210.00 | 219.90 | 210.00 | 3200 | 1.87% |
| 17 Oct 2024 | 214.00 | 206.00 | 218.93 | 202.50 | 15600 | 2.64% |
| 16 Oct 2024 | 208.50 | 202.70 | 211.50 | 195.00 | 12800 | 2.86% |
| 15 Oct 2024 | 202.70 | 190.50 | 202.70 | 188.95 | 16800 | 5.00% |
| 14 Oct 2024 | 193.05 | 202.50 | 202.50 | 190.50 | 14400 | -3.72% |
| 11 Oct 2024 | 200.50 | 204.00 | 208.00 | 200.50 | 4800 | -1.72% |
| 10 Oct 2024 | 204.00 | 200.00 | 204.00 | 200.00 | 2800 | 0.49% |
| 09 Oct 2024 | 203.00 | 200.00 | 209.00 | 196.00 | 3200 | 0.00% |
| 08 Oct 2024 | 203.00 | 195.00 | 203.00 | 185.03 | 14000 | 1.12% |
| 07 Oct 2024 | 200.75 | 213.75 | 213.75 | 199.10 | 12400 | -6.08% |
| 04 Oct 2024 | 213.75 | 208.00 | 213.75 | 202.50 | 11200 | 2.40% |
| 03 Oct 2024 | 208.75 | 211.75 | 213.00 | 207.75 | 9600 | -2.01% |
| 01 Oct 2024 | 213.03 | 219.50 | 219.98 | 211.13 | 7200 | -1.15% |
| 30 Sep 2024 | 215.50 | 224.63 | 224.63 | 211.08 | 29600 | -6.46% |
| 27 Sep 2024 | 230.38 | 228.90 | 232.00 | 222.90 | 25600 | 4.48% |
| 26 Sep 2024 | 220.50 | 225.00 | 225.50 | 220.00 | 9200 | 0.68% |
| 25 Sep 2024 | 219.00 | 222.50 | 222.50 | 216.40 | 9200 | 1.39% |
| 24 Sep 2024 | 216.00 | 217.50 | 219.50 | 213.03 | 6400 | -2.12% |
| 23 Sep 2024 | 220.68 | 229.50 | 229.50 | 220.00 | 23200 | 2.40% |
| 20 Sep 2024 | 215.50 | 200.03 | 215.50 | 200.03 | 6400 | 3.78% |
| 19 Sep 2024 | 207.65 | 210.00 | 210.00 | 202.80 | 13600 | -2.97% |
| 18 Sep 2024 | 214.00 | 217.00 | 219.05 | 212.18 | 9600 | -0.62% |
| 17 Sep 2024 | 215.33 | 227.05 | 227.05 | 214.00 | 22400 | -5.16% |
| 16 Sep 2024 | 227.05 | 237.50 | 240.00 | 221.75 | 18000 | -3.59% |
| 13 Sep 2024 | 235.50 | 236.00 | 238.50 | 232.65 | 12000 | 1.21% |
| 12 Sep 2024 | 232.68 | 230.75 | 233.95 | 230.50 | 5200 | 1.17% |
| 11 Sep 2024 | 230.00 | 233.00 | 233.05 | 229.50 | 3600 | -1.89% |
| 10 Sep 2024 | 234.43 | 234.38 | 236.50 | 233.00 | 11600 | 1.27% |
| 09 Sep 2024 | 231.50 | 227.50 | 234.00 | 220.50 | 14800 | 1.30% |
| 06 Sep 2024 | 228.53 | 238.25 | 238.25 | 226.75 | 16000 | -0.21% |
| 05 Sep 2024 | 229.00 | 232.45 | 237.00 | 227.50 | 27200 | -1.21% |
| 04 Sep 2024 | 231.80 | 232.50 | 234.00 | 226.75 | 10000 | 1.56% |
| 03 Sep 2024 | 228.23 | 228.03 | 232.00 | 227.25 | 12000 | 0.15% |
| 02 Sep 2024 | 227.88 | 242.00 | 242.00 | 225.00 | 29600 | -3.81% |
| 30 Aug 2024 | 236.90 | 225.50 | 238.50 | 219.05 | 31200 | 4.44% |
| 29 Aug 2024 | 226.83 | 231.00 | 231.00 | 225.50 | 20800 | -4.29% |
| 28 Aug 2024 | 237.00 | 242.50 | 242.50 | 230.65 | 9600 | 0.01% |
| 27 Aug 2024 | 236.98 | 230.50 | 238.50 | 224.50 | 22000 | 1.73% |
| 26 Aug 2024 | 232.95 | 248.68 | 248.68 | 230.00 | 40400 | -1.60% |
| 23 Aug 2024 | 236.73 | 240.00 | 240.00 | 225.00 | 25600 | 2.84% |
| 22 Aug 2024 | 230.20 | 236.50 | 244.95 | 225.50 | 38800 | -2.42% |
| 21 Aug 2024 | 235.90 | 237.50 | 249.80 | 230.00 | 43200 | -4.12% |
| 20 Aug 2024 | 246.03 | 253.00 | 260.00 | 245.00 | 20000 | -2.73% |
| 19 Aug 2024 | 252.93 | 261.00 | 261.75 | 250.00 | 18000 | -0.41% |
| 16 Aug 2024 | 253.98 | 267.00 | 268.55 | 251.75 | 34400 | -4.16% |
| 14 Aug 2024 | 265.00 | 271.00 | 287.50 | 244.40 | 136400 | 1.21% |
| 13 Aug 2024 | 261.83 | 245.00 | 261.90 | 242.88 | 238800 | 9.97% |
| 12 Aug 2024 | 238.10 | 221.00 | 238.28 | 221.00 | 180000 | 9.91% |
| 09 Aug 2024 | 216.63 | 229.00 | 232.45 | 216.00 | 18000 | -2.46% |
| 08 Aug 2024 | 222.10 | 209.10 | 224.75 | 209.10 | 33200 | 3.42% |
| 07 Aug 2024 | 214.75 | 205.00 | 218.00 | 201.50 | 13200 | 1.33% |
| 06 Aug 2024 | 211.93 | 220.00 | 223.50 | 210.00 | 24400 | -2.95% |
| 05 Aug 2024 | 218.38 | 215.00 | 219.38 | 204.60 | 42800 | 1.41% |
| 02 Aug 2024 | 215.35 | 200.55 | 219.38 | 200.55 | 42000 | 3.06% |
| 01 Aug 2024 | 208.95 | 219.03 | 219.03 | 208.63 | 19200 | -4.85% |
| 31 Jul 2024 | 219.60 | 239.00 | 239.00 | 219.05 | 29600 | -4.76% |
| 30 Jul 2024 | 230.58 | 219.60 | 230.58 | 219.60 | 24400 | 5.00% |
| 29 Jul 2024 | 219.60 | 224.25 | 224.25 | 215.00 | 66400 | 2.82% |
| 26 Jul 2024 | 213.58 | 213.70 | 213.70 | 207.50 | 98000 | 4.94% |
| 25 Jul 2024 | 203.53 | 203.53 | 203.53 | 203.53 | 12000 | 4.99% |
| 24 Jul 2024 | 193.85 | 191.50 | 193.85 | 191.00 | 8800 | 4.99% |
| 23 Jul 2024 | 184.63 | 182.50 | 184.75 | 177.50 | 28400 | 4.92% |
| 22 Jul 2024 | 175.98 | 174.00 | 179.45 | 173.23 | 14000 | 0.03% |
| 19 Jul 2024 | 175.93 | 182.50 | 182.50 | 175.25 | 15200 | -4.63% |
| 18 Jul 2024 | 184.48 | 190.00 | 190.00 | 183.15 | 17600 | -3.13% |
| 16 Jul 2024 | 190.45 | 197.50 | 197.50 | 189.00 | 14000 | -3.56% |
| 15 Jul 2024 | 197.48 | 202.50 | 202.50 | 188.00 | 17600 | 1.58% |
| 12 Jul 2024 | 194.40 | 200.05 | 200.05 | 193.68 | 36800 | -4.64% |
| 11 Jul 2024 | 203.85 | 203.75 | 205.65 | 194.00 | 57600 | 4.07% |
| 10 Jul 2024 | 195.88 | 204.75 | 206.50 | 188.00 | 35600 | -0.74% |
| 09 Jul 2024 | 197.35 | 202.40 | 202.40 | 183.15 | 79200 | 2.37% |
| 08 Jul 2024 | 192.78 | 192.78 | 192.78 | 192.78 | 7600 | 5.00% |
| 05 Jul 2024 | 183.60 | 174.88 | 183.60 | 174.88 | 38400 | 4.99% |
| 04 Jul 2024 | 174.88 | 174.50 | 176.63 | 168.00 | 75200 | 3.95% |
| 03 Jul 2024 | 168.23 | 164.55 | 171.00 | 159.00 | 51200 | 3.05% |
| 02 Jul 2024 | 163.25 | 167.50 | 167.50 | 161.03 | 17600 | -1.42% |
| 01 Jul 2024 | 165.60 | 164.43 | 166.50 | 154.40 | 57200 | 4.39% |
| 28 Jun 2024 | 158.63 | 151.75 | 158.63 | 151.75 | 31600 | 5.00% |
| 27 Jun 2024 | 151.08 | 156.50 | 159.23 | 150.05 | 25600 | -4.11% |
| 26 Jun 2024 | 157.55 | 162.25 | 162.50 | 153.83 | 51200 | -2.70% |
| 25 Jun 2024 | 161.93 | 167.00 | 173.08 | 160.75 | 48800 | -1.77% |
| 24 Jun 2024 | 164.85 | 157.00 | 164.85 | 149.50 | 55200 | 5.00% |
| 21 Jun 2024 | 157.00 | 157.98 | 162.50 | 155.00 | 8400 | 0.42% |
| 20 Jun 2024 | 156.35 | 159.50 | 159.50 | 152.50 | 24000 | -1.14% |
| 19 Jun 2024 | 158.15 | 160.25 | 162.00 | 154.85 | 35600 | -2.98% |
| 18 Jun 2024 | 163.00 | 168.00 | 168.00 | 161.78 | 11600 | -2.94% |
| 14 Jun 2024 | 167.93 | 172.50 | 176.50 | 167.00 | 15200 | -2.18% |
| 13 Jun 2024 | 171.68 | 169.55 | 175.00 | 161.53 | 34800 | 1.30% |
| 12 Jun 2024 | 169.48 | 162.00 | 169.83 | 162.00 | 37600 | 4.78% |
| 11 Jun 2024 | 161.75 | 160.00 | 165.10 | 155.10 | 10000 | 0.12% |
| 10 Jun 2024 | 161.55 | 167.50 | 167.50 | 159.15 | 22800 | -3.55% |
| 07 Jun 2024 | 167.50 | 166.48 | 173.00 | 164.98 | 14000 | 1.53% |
| 06 Jun 2024 | 164.98 | 164.00 | 165.00 | 164.00 | 21200 | 4.98% |
| 05 Jun 2024 | 157.15 | 150.00 | 157.15 | 148.03 | 10800 | 4.99% |
| 04 Jun 2024 | 149.68 | 147.55 | 157.50 | 147.55 | 55200 | -3.62% |
| 03 Jun 2024 | 155.30 | 155.30 | 159.50 | 155.30 | 36400 | -5.00% |
| 31 May 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 16400 | -5.00% |
| 30 May 2024 | 172.08 | 172.50 | 172.50 | 172.08 | 4400 | -5.00% |
| 29 May 2024 | 181.13 | 181.13 | 181.13 | 181.13 | 10400 | -4.99% |
| 28 May 2024 | 190.65 | 206.00 | 206.00 | 190.65 | 20800 | -5.00% |
| 27 May 2024 | 200.68 | 203.50 | 208.50 | 199.00 | 11200 | 0.59% |
| 24 May 2024 | 199.50 | 182.58 | 199.50 | 182.58 | 18400 | 5.00% |
| 23 May 2024 | 190.00 | 185.00 | 193.75 | 185.00 | 8000 | 0.13% |
| 22 May 2024 | 189.75 | 185.00 | 191.00 | 185.00 | 6000 | 2.97% |
| 21 May 2024 | 184.28 | 170.00 | 184.28 | 167.03 | 18400 | 5.00% |
| 18 May 2024 | 175.50 | 174.55 | 175.50 | 174.55 | 1600 | 3.07% |
| 17 May 2024 | 170.28 | 159.50 | 170.68 | 159.50 | 6800 | 4.76% |
| 16 May 2024 | 162.55 | 167.50 | 167.90 | 162.25 | 16800 | -4.82% |
| 15 May 2024 | 170.78 | 173.55 | 178.98 | 170.78 | 8400 | -4.99% |
| 14 May 2024 | 179.75 | 172.98 | 181.50 | 172.98 | 4400 | 3.91% |
| 13 May 2024 | 172.98 | 181.50 | 187.20 | 172.43 | 13600 | -4.69% |
| 10 May 2024 | 181.50 | 186.50 | 186.50 | 176.88 | 10000 | -2.51% |
| 09 May 2024 | 186.18 | 181.75 | 196.50 | 181.75 | 12000 | -2.52% |
| 08 May 2024 | 191.00 | 196.48 | 196.48 | 187.00 | 10000 | 1.89% |
| 07 May 2024 | 187.45 | 181.48 | 187.45 | 181.48 | 16400 | 5.00% |
| 06 May 2024 | 178.53 | 178.43 | 181.08 | 171.00 | 23200 | 3.51% |
| 03 May 2024 | 172.48 | 170.10 | 175.25 | 167.50 | 13200 | 0.91% |
| 02 May 2024 | 170.93 | 178.93 | 178.93 | 167.60 | 13600 | -0.91% |
| 30 Apr 2024 | 172.50 | 182.00 | 182.00 | 170.03 | 6800 | -1.71% |
| 29 Apr 2024 | 175.50 | 174.95 | 183.43 | 173.38 | 8000 | 0.46% |
| 26 Apr 2024 | 174.70 | 171.25 | 174.70 | 163.25 | 4800 | 2.01% |
| 25 Apr 2024 | 171.25 | 163.50 | 171.35 | 163.50 | 7200 | 0.15% |
| 23 Apr 2024 | 171.00 | 169.80 | 171.00 | 169.80 | 3600 | 2.67% |
| 22 Apr 2024 | 166.55 | 173.50 | 174.50 | 166.10 | 19200 | -4.74% |
| 19 Apr 2024 | 174.83 | 186.00 | 187.00 | 174.83 | 27600 | -5.00% |
| 18 Apr 2024 | 184.03 | 181.90 | 184.03 | 170.00 | 44400 | 4.99% |
| 16 Apr 2024 | 175.28 | 172.00 | 175.28 | 170.50 | 12000 | 4.99% |
| 15 Apr 2024 | 166.95 | 151.30 | 166.95 | 151.30 | 13200 | 4.84% |
| 12 Apr 2024 | 159.25 | 161.55 | 161.55 | 159.25 | 13200 | -5.00% |
| 10 Apr 2024 | 167.63 | 158.40 | 167.90 | 158.40 | 18000 | 1.56% |
| 09 Apr 2024 | 165.05 | 167.50 | 167.50 | 165.05 | 9600 | -2.94% |
| 08 Apr 2024 | 170.05 | 175.00 | 175.00 | 169.03 | 9600 | -4.31% |
| 03 Apr 2024 | 177.70 | 177.70 | 177.70 | 174.00 | 9600 | 4.99% |
| 02 Apr 2024 | 169.25 | 173.05 | 173.05 | 168.78 | 19200 | -4.73% |
| 01 Apr 2024 | 177.65 | 179.00 | 179.00 | 177.65 | 14400 | -5.00% |
| 28 Mar 2024 | 187.00 | 191.63 | 191.63 | 185.00 | 13200 | 2.47% |
| 27 Mar 2024 | 182.50 | 186.65 | 186.65 | 177.78 | 33600 | 2.65% |
| 26 Mar 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 6000 | 4.99% |
| 22 Mar 2024 | 169.33 | 169.00 | 169.33 | 167.48 | 57600 | 4.99% |
| 21 Mar 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 18000 | 5.00% |
| 20 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 13200 | 4.99% |
| 19 Mar 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 3600 | 4.99% |
| 18 Mar 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 1200 | 4.99% |
| 15 Mar 2024 | 132.73 | 139.70 | 146.45 | 132.73 | 22800 | -4.99% |
| 14 Mar 2024 | 139.70 | 139.70 | 147.05 | 139.70 | 36000 | -5.00% |
| 13 Mar 2024 | 147.05 | 147.50 | 147.50 | 147.05 | 7200 | -4.99% |
| 12 Mar 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 13200 | -4.98% |
| 11 Mar 2024 | 162.90 | 171.00 | 171.00 | 162.90 | 13200 | -5.00% |
| 07 Mar 2024 | 171.48 | 172.00 | 179.98 | 170.63 | 43200 | -4.52% |
| 06 Mar 2024 | 179.60 | 187.20 | 187.20 | 179.60 | 24000 | -5.00% |
| 05 Mar 2024 | 189.05 | 190.15 | 190.15 | 189.05 | 19200 | -5.00% |
| 04 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 1200 | 4.04% |
| 01 Mar 2024 | 191.28 | 202.00 | 202.00 | 191.13 | 8400 | -4.36% |
| 29 Feb 2024 | 200.00 | 192.75 | 200.00 | 192.75 | 15600 | -0.41% |
| 28 Feb 2024 | 200.83 | 205.00 | 205.00 | 200.83 | 22800 | -4.99% |
| 27 Feb 2024 | 211.38 | 225.00 | 225.00 | 211.38 | 21600 | -5.00% |
| 26 Feb 2024 | 222.50 | 240.00 | 240.00 | 222.00 | 37200 | -3.65% |
| 23 Feb 2024 | 230.93 | 224.78 | 230.93 | 219.90 | 55200 | 4.99% |
| 22 Feb 2024 | 219.95 | 220.33 | 220.33 | 219.50 | 50400 | 4.81% |
| 21 Feb 2024 | 209.85 | 202.50 | 211.50 | 202.50 | 30000 | 8.76% |
| 20 Feb 2024 | 192.95 | 177.55 | 192.95 | 177.55 | 40800 | 9.99% |
| 19 Feb 2024 | 175.43 | 183.50 | 198.30 | 171.50 | 54000 | -2.69% |
| 16 Feb 2024 | 180.28 | 177.95 | 180.28 | 168.50 | 8400 | 9.99% |
| 15 Feb 2024 | 163.90 | 150.00 | 163.90 | 149.75 | 13200 | 10.00% |
| 14 Feb 2024 | 149.00 | 155.00 | 156.00 | 149.00 | 8400 | -5.10% |
| 13 Feb 2024 | 157.00 | 152.50 | 157.00 | 151.00 | 3600 | 3.22% |
| 12 Feb 2024 | 152.10 | 172.50 | 172.50 | 151.20 | 40800 | -9.46% |
| 09 Feb 2024 | 168.00 | 176.43 | 176.43 | 167.53 | 4800 | -4.78% |
| 08 Feb 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 1200 | 0.00% |
| 07 Feb 2024 | 176.43 | 168.00 | 176.43 | 168.00 | 20400 | 9.99% |
| 06 Feb 2024 | 160.40 | 160.88 | 162.80 | 160.40 | 30000 | -4.99% |
| 05 Feb 2024 | 168.83 | 172.00 | 177.45 | 168.83 | 14400 | -4.99% |
| 02 Feb 2024 | 177.70 | 195.00 | 195.00 | 177.70 | 9600 | -5.00% |
| 01 Feb 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 1200 | -1.55% |
| 31 Jan 2024 | 190.00 | 194.53 | 194.53 | 190.00 | 10800 | 2.55% |
| 30 Jan 2024 | 185.28 | 176.75 | 185.28 | 176.50 | 10800 | 4.99% |
| 29 Jan 2024 | 176.48 | 172.83 | 181.00 | 172.83 | 20400 | -3.00% |
| 25 Jan 2024 | 181.93 | 183.55 | 183.55 | 181.93 | 21600 | -5.00% |
| 24 Jan 2024 | 191.50 | 195.50 | 195.50 | 190.00 | 7200 | -1.35% |
| 23 Jan 2024 | 194.13 | 202.00 | 202.00 | 194.00 | 13200 | 0.59% |
| 20 Jan 2024 | 193.00 | 205.00 | 205.00 | 192.75 | 26400 | -1.28% |
| 19 Jan 2024 | 195.50 | 205.00 | 207.43 | 188.83 | 25200 | -1.04% |
| 18 Jan 2024 | 197.55 | 201.00 | 201.13 | 197.50 | 15600 | -4.68% |
| 17 Jan 2024 | 207.25 | 200.75 | 214.50 | 199.28 | 4800 | -0.05% |
| 16 Jan 2024 | 207.35 | 228.98 | 228.98 | 207.35 | 18000 | -4.99% |
| 15 Jan 2024 | 218.25 | 218.55 | 218.55 | 202.50 | 12000 | 4.85% |
| 12 Jan 2024 | 208.15 | 207.50 | 208.15 | 207.50 | 12000 | 4.99% |
| 11 Jan 2024 | 198.25 | 180.28 | 198.25 | 180.28 | 19200 | 4.99% |
| 10 Jan 2024 | 188.83 | 189.03 | 189.03 | 188.48 | 3600 | -4.81% |
| 09 Jan 2024 | 198.38 | 205.00 | 205.00 | 198.08 | 10800 | -4.85% |
| 08 Jan 2024 | 208.50 | 207.50 | 209.08 | 206.95 | 15600 | 4.71% |
| 05 Jan 2024 | 199.13 | 189.03 | 204.48 | 189.03 | 4800 | 0.83% |
| 04 Jan 2024 | 197.50 | 202.50 | 205.00 | 197.50 | 4800 | -1.24% |
| 03 Jan 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 1200 | 0.00% |
| 02 Jan 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 1200 | 1.11% |
| 01 Jan 2024 | 197.78 | 187.50 | 197.78 | 183.50 | 7200 | 4.99% |
| 29 Dec 2023 | 188.38 | 188.60 | 189.98 | 187.63 | 7200 | -4.62% |
| 28 Dec 2023 | 197.50 | 194.98 | 197.50 | 194.98 | 6000 | 3.96% |
| 27 Dec 2023 | 189.98 | 186.50 | 189.98 | 186.50 | 3600 | 4.28% |
| 26 Dec 2023 | 182.18 | 182.18 | 182.18 | 182.18 | 1200 | -4.99% |
| 22 Dec 2023 | 191.75 | 193.00 | 193.00 | 191.75 | 2400 | 2.27% |
| 21 Dec 2023 | 187.50 | 185.55 | 194.00 | 185.55 | 4800 | -3.85% |
| 20 Dec 2023 | 195.00 | 205.00 | 205.00 | 194.75 | 10800 | -4.88% |
| 19 Dec 2023 | 205.00 | 206.00 | 206.00 | 200.00 | 3600 | 1.67% |
| 18 Dec 2023 | 201.63 | 200.00 | 204.98 | 200.00 | 6000 | 1.22% |
| 15 Dec 2023 | 199.20 | 205.00 | 205.00 | 197.00 | 9600 | -2.82% |
| 14 Dec 2023 | 204.98 | 207.50 | 214.50 | 204.25 | 61200 | -4.66% |
| 13 Dec 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 2400 | -1.13% |
| 12 Dec 2023 | 217.45 | 215.00 | 217.45 | 212.50 | 4800 | -1.58% |
| 11 Dec 2023 | 220.95 | 217.50 | 221.90 | 217.50 | 8400 | -1.76% |
| 08 Dec 2023 | 224.90 | 228.50 | 228.58 | 224.90 | 20400 | -5.00% |
| 07 Dec 2023 | 236.73 | 240.00 | 244.00 | 232.70 | 4800 | -3.34% |
| 06 Dec 2023 | 244.90 | 270.65 | 270.65 | 244.90 | 24000 | -5.00% |
| 05 Dec 2023 | 257.78 | 257.78 | 257.78 | 252.50 | 21600 | 5.00% |
| 04 Dec 2023 | 245.50 | 237.65 | 245.50 | 237.55 | 12000 | 4.99% |
| 01 Dec 2023 | 233.83 | 235.00 | 235.58 | 220.00 | 20400 | 4.21% |
| 30 Nov 2023 | 224.38 | 204.18 | 225.63 | 204.18 | 46800 | 4.41% |
| 29 Nov 2023 | 214.90 | 215.00 | 215.00 | 214.90 | 2400 | -5.00% |
| 28 Nov 2023 | 226.20 | 249.00 | 250.00 | 226.20 | 24000 | -5.00% |
| 24 Nov 2023 | 238.10 | 235.93 | 238.50 | 232.00 | 20400 | 2.70% |
| 23 Nov 2023 | 231.83 | 230.00 | 234.05 | 212.00 | 126000 | 3.99% |
| 22 Nov 2023 | 222.93 | 222.93 | 222.93 | 222.93 | 4800 | 4.99% |
| 21 Nov 2023 | 212.33 | 212.33 | 212.33 | 212.33 | 1200 | 4.86% |
| 20 Nov 2023 | 202.48 | 202.48 | 202.48 | 202.48 | 3600 | 4.99% |
| 17 Nov 2023 | 192.85 | 192.85 | 192.85 | 192.85 | 2400 | 4.99% |
| 16 Nov 2023 | 183.68 | 183.68 | 183.68 | 183.68 | 1200 | 4.99% |
| 15 Nov 2023 | 174.95 | 174.95 | 174.95 | 174.95 | 8400 | 4.99% |
| 13 Nov 2023 | 166.63 | 166.63 | 166.63 | 166.63 | 15600 | 5.00% |
| 12 Nov 2023 | 158.70 | 158.70 | 158.70 | 158.70 | 3600 | 5.00% |
| 10 Nov 2023 | 151.15 | 149.50 | 151.15 | 138.53 | 69600 | 4.98% |
| 09 Nov 2023 | 143.98 | 143.95 | 143.98 | 143.95 | 14400 | 5.00% |
| 08 Nov 2023 | 137.13 | 134.50 | 137.13 | 134.50 | 4800 | 5.00% |
| 07 Nov 2023 | 130.60 | 118.28 | 130.60 | 118.20 | 158400 | 4.98% |
| 06 Nov 2023 | 124.40 | 137.45 | 137.45 | 124.38 | 105600 | -4.99% |
| 03 Nov 2023 | 130.93 | 130.93 | 130.93 | 130.93 | 3600 | 5.00% |
| 02 Nov 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 2400 | 4.98% |
| 01 Nov 2023 | 118.78 | 118.78 | 118.78 | 118.78 | 2400 | 4.99% |
| 31 Oct 2023 | 113.13 | 111.45 | 113.13 | 111.45 | 6000 | 4.99% |
| 30 Oct 2023 | 107.75 | 106.00 | 107.75 | 106.00 | 19200 | 4.99% |
| 27 Oct 2023 | 102.63 | 101.98 | 103.95 | 101.00 | 20400 | 3.67% |
| 26 Oct 2023 | 99.00 | 97.88 | 99.45 | 97.38 | 18000 | -3.41% |
| 25 Oct 2023 | 102.50 | 104.50 | 104.50 | 99.28 | 31200 | -1.91% |
| 23 Oct 2023 | 104.50 | 107.05 | 107.05 | 103.50 | 76800 | 2.47% |
| 20 Oct 2023 | 101.98 | 101.98 | 101.98 | 96.25 | 116400 | 4.99% |
| 19 Oct 2023 | 97.13 | 95.98 | 97.13 | 90.08 | 139200 | 5.01% |
| 18 Oct 2023 | 92.50 | 92.50 | 92.50 | 89.48 | 362400 | 4.99% |
| 17 Oct 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 18000 | 9.99% |
| 16 Oct 2023 | 80.10 | 78.35 | 80.10 | 77.45 | 36000 | 9.98% |
| 13 Oct 2023 | 72.83 | 70.50 | 74.05 | 65.28 | 68400 | 3.30% |
| 12 Oct 2023 | 70.50 | 67.78 | 70.50 | 67.25 | 9600 | 4.01% |
| 11 Oct 2023 | 67.78 | 70.00 | 70.00 | 67.50 | 14400 | -3.17% |
| 10 Oct 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 2400 | 0.00% |
| 09 Oct 2023 | 70.00 | 69.73 | 73.98 | 67.75 | 26400 | 0.39% |
| 06 Oct 2023 | 69.73 | 64.95 | 70.00 | 64.95 | 25200 | 3.61% |
| 05 Oct 2023 | 67.30 | 67.95 | 68.48 | 66.50 | 20400 | 2.36% |
| 04 Oct 2023 | 65.75 | 67.00 | 68.85 | 65.75 | 15600 | -3.35% |
| 03 Oct 2023 | 68.03 | 68.20 | 68.50 | 66.50 | 25200 | 2.49% |
| 29 Sep 2023 | 66.38 | 65.00 | 66.95 | 65.00 | 24000 | 2.71% |
| 28 Sep 2023 | 64.63 | 62.50 | 64.93 | 61.85 | 44400 | 4.49% |
| 27 Sep 2023 | 61.85 | 60.75 | 61.85 | 57.03 | 32400 | 3.08% |
| 26 Sep 2023 | 60.00 | 60.15 | 61.20 | 59.90 | 40800 | -4.84% |
| 25 Sep 2023 | 63.05 | 67.00 | 68.13 | 63.03 | 39600 | -4.94% |
| 22 Sep 2023 | 66.33 | 64.50 | 66.33 | 64.50 | 15600 | 4.99% |
| 21 Sep 2023 | 63.18 | 62.38 | 66.48 | 62.38 | 27600 | -0.32% |
| 20 Sep 2023 | 63.38 | 65.55 | 65.55 | 63.38 | 15600 | -4.98% |
| 18 Sep 2023 | 66.70 | 65.78 | 69.48 | 65.50 | 40800 | 0.18% |
| 15 Sep 2023 | 66.58 | 67.30 | 67.30 | 66.00 | 15600 | -0.63% |
| 14 Sep 2023 | 67.00 | 70.00 | 70.00 | 66.05 | 7200 | -0.96% |
| 13 Sep 2023 | 67.65 | 67.50 | 69.45 | 66.98 | 22800 | -4.04% |
| 12 Sep 2023 | 70.50 | 72.00 | 74.00 | 70.33 | 12000 | -4.73% |
| 11 Sep 2023 | 74.00 | 75.00 | 75.73 | 71.50 | 43200 | -0.74% |
| 08 Sep 2023 | 74.55 | 74.20 | 74.55 | 74.00 | 30000 | 5.00% |
| 07 Sep 2023 | 71.00 | 68.50 | 72.38 | 66.03 | 44400 | 2.97% |
| 06 Sep 2023 | 68.95 | 68.90 | 70.25 | 66.13 | 57600 | -0.93% |
| 05 Sep 2023 | 69.60 | 71.75 | 73.00 | 69.60 | 73200 | -4.98% |
| 04 Sep 2023 | 73.25 | 78.45 | 78.45 | 73.25 | 61200 | -4.99% |
| 01 Sep 2023 | 77.10 | 84.00 | 84.48 | 77.03 | 66000 | -4.91% |
| 31 Aug 2023 | 81.08 | 81.60 | 81.60 | 77.00 | 190800 | 9.27% |
| 30 Aug 2023 | 74.20 | 69.95 | 74.20 | 69.25 | 80400 | 9.96% |
| 29 Aug 2023 | 67.48 | 70.00 | 70.00 | 66.43 | 43200 | -1.42% |
| 28 Aug 2023 | 68.45 | 72.00 | 73.00 | 67.60 | 64800 | -2.26% |
| 25 Aug 2023 | 70.03 | 66.00 | 71.23 | 66.00 | 222000 | 8.15% |
| 24 Aug 2023 | 64.75 | 68.88 | 69.23 | 61.50 | 207600 | 1.65% |
| 23 Aug 2023 | 63.70 | 57.00 | 63.70 | 57.00 | 266400 | 19.96% |
| 22 Aug 2023 | 53.10 | 45.00 | 53.10 | 45.00 | 174000 | 20.00% |
| 21 Aug 2023 | 44.25 | 42.75 | 45.00 | 42.75 | 8400 | -1.78% |
| 18 Aug 2023 | 45.05 | 44.75 | 45.50 | 44.75 | 8400 | 0.11% |
| 17 Aug 2023 | 45.00 | 44.95 | 45.10 | 44.95 | 7200 | -0.22% |
| 16 Aug 2023 | 45.10 | 43.75 | 45.33 | 36.10 | 51600 | -0.07% |
| 14 Aug 2023 | 45.13 | 48.00 | 48.00 | 45.13 | 8400 | -1.20% |
| 11 Aug 2023 | 45.68 | 45.45 | 45.98 | 45.00 | 21600 | -0.04% |
| 10 Aug 2023 | 45.70 | 45.55 | 45.73 | 45.13 | 13200 | -2.52% |
| 09 Aug 2023 | 46.88 | 47.48 | 47.48 | 45.38 | 14400 | 1.19% |
| 08 Aug 2023 | 46.33 | 48.40 | 48.40 | 45.68 | 37200 | -1.43% |
| 07 Aug 2023 | 47.00 | 48.00 | 48.25 | 47.00 | 22800 | -4.92% |
| 04 Aug 2023 | 49.43 | 49.50 | 49.50 | 47.50 | 30000 | 0.88% |
| 03 Aug 2023 | 49.00 | 49.00 | 49.00 | 48.00 | 15600 | -2.00% |
| 02 Aug 2023 | 50.00 | 50.00 | 51.00 | 49.55 | 7200 | 0.20% |
| 01 Aug 2023 | 49.90 | 51.50 | 51.50 | 49.25 | 18000 | -0.10% |
| 31 Jul 2023 | 49.95 | 51.00 | 51.00 | 49.50 | 10800 | -1.77% |
| 28 Jul 2023 | 50.85 | 51.00 | 51.00 | 49.88 | 12000 | -0.26% |
| 27 Jul 2023 | 50.98 | 51.03 | 51.90 | 49.53 | 22800 | -1.96% |
| 26 Jul 2023 | 52.00 | 51.00 | 53.38 | 51.00 | 15600 | 0.00% |
| 25 Jul 2023 | 52.00 | 51.23 | 53.00 | 45.00 | 93600 | 1.50% |
| 24 Jul 2023 | 51.23 | 51.98 | 51.98 | 51.20 | 4800 | 0.45% |
| 21 Jul 2023 | 51.00 | 51.43 | 51.95 | 50.50 | 12000 | 0.69% |
| 20 Jul 2023 | 50.65 | 51.63 | 53.93 | 50.00 | 33600 | -4.16% |
| 19 Jul 2023 | 52.85 | 55.00 | 55.25 | 52.30 | 15600 | -2.85% |
| 18 Jul 2023 | 54.40 | 51.05 | 56.75 | 50.00 | 36000 | 8.47% |
| 17 Jul 2023 | 50.15 | 49.50 | 53.35 | 45.25 | 27600 | -1.82% |
| 14 Jul 2023 | 51.08 | 54.90 | 55.00 | 51.00 | 38400 | -2.98% |
| 13 Jul 2023 | 52.65 | 57.65 | 57.65 | 48.60 | 108000 | -12.03% |
| 12 Jul 2023 | 59.85 | 60.53 | 61.85 | 58.40 | 33600 | -1.45% |
| 11 Jul 2023 | 60.73 | 60.38 | 63.23 | 60.00 | 25200 | -2.60% |
| 10 Jul 2023 | 62.35 | 64.55 | 65.85 | 61.55 | 39600 | -4.37% |
| 07 Jul 2023 | 65.20 | 65.00 | 67.45 | 62.50 | 118800 | 1.09% |
| 06 Jul 2023 | 64.50 | 62.40 | 64.50 | 61.80 | 84000 | 4.96% |
| 05 Jul 2023 | 61.45 | 62.90 | 64.00 | 61.00 | 60000 | -2.31% |
| 04 Jul 2023 | 62.90 | 63.70 | 64.00 | 60.53 | 87600 | -1.26% |
| 03 Jul 2023 | 63.70 | 58.00 | 63.70 | 57.65 | 124800 | 4.98% |
| 30 Jun 2023 | 60.68 | 61.03 | 62.00 | 60.68 | 16800 | -4.96% |
| 28 Jun 2023 | 63.85 | 66.00 | 66.00 | 63.85 | 42000 | -4.99% |
| 27 Jun 2023 | 67.20 | 66.50 | 70.15 | 66.50 | 169200 | 0.55% |
| 26 Jun 2023 | 66.83 | 66.83 | 68.95 | 66.83 | 261600 | -4.98% |
| 23 Jun 2023 | 70.33 | 74.00 | 74.00 | 70.33 | 103200 | -5.00% |
