VISHNUINFR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 172.60 | 176.00 | 177.00 | 172.25 | 7000 | -2.40% |
| 16 Dec 2025 | 176.85 | 171.20 | 179.55 | 171.20 | 18500 | 1.20% |
| 15 Dec 2025 | 174.75 | 170.00 | 194.00 | 162.25 | 35500 | 3.10% |
| 12 Dec 2025 | 169.50 | 163.50 | 171.50 | 163.50 | 30500 | 7.21% |
| 11 Dec 2025 | 158.10 | 163.00 | 163.00 | 158.00 | 2500 | -3.48% |
| 10 Dec 2025 | 163.80 | 169.00 | 169.00 | 161.90 | 2500 | 3.67% |
| 09 Dec 2025 | 158.00 | 156.00 | 158.00 | 153.85 | 7000 | 0.57% |
| 08 Dec 2025 | 157.10 | 158.50 | 159.95 | 157.10 | 5500 | -0.73% |
| 05 Dec 2025 | 158.25 | 162.00 | 162.00 | 158.00 | 7500 | -2.31% |
| 04 Dec 2025 | 162.00 | 162.00 | 164.00 | 162.00 | 4000 | 0.28% |
| 03 Dec 2025 | 161.55 | 161.60 | 163.00 | 160.20 | 7000 | -2.09% |
| 02 Dec 2025 | 165.00 | 167.30 | 167.95 | 165.00 | 3000 | -0.06% |
| 01 Dec 2025 | 165.10 | 169.90 | 170.50 | 165.00 | 9500 | -0.57% |
| 28 Nov 2025 | 166.05 | 156.95 | 167.00 | 154.60 | 25500 | 6.20% |
| 27 Nov 2025 | 156.35 | 161.00 | 161.50 | 155.30 | 10000 | -1.23% |
| 26 Nov 2025 | 158.30 | 160.00 | 160.00 | 157.00 | 6000 | -1.06% |
| 25 Nov 2025 | 160.00 | 160.00 | 160.00 | 156.50 | 7500 | 2.47% |
| 24 Nov 2025 | 156.15 | 164.30 | 164.30 | 153.70 | 70500 | -4.93% |
| 21 Nov 2025 | 164.25 | 167.00 | 172.00 | 162.65 | 59000 | 0.37% |
| 20 Nov 2025 | 163.65 | 166.45 | 175.45 | 163.00 | 46500 | 1.52% |
| 19 Nov 2025 | 161.20 | 164.90 | 170.00 | 161.00 | 36500 | 1.32% |
| 18 Nov 2025 | 159.10 | 161.20 | 161.95 | 159.10 | 8000 | -1.30% |
| 17 Nov 2025 | 161.20 | 167.90 | 167.90 | 161.00 | 5000 | -2.30% |
| 14 Nov 2025 | 165.00 | 165.05 | 170.00 | 165.00 | 12500 | -0.39% |
| 13 Nov 2025 | 165.65 | 172.90 | 173.80 | 165.10 | 29000 | -2.27% |
| 12 Nov 2025 | 169.50 | 169.20 | 172.00 | 168.00 | 15500 | 0.00% |
| 11 Nov 2025 | 169.50 | 168.10 | 172.10 | 166.00 | 43000 | 3.99% |
| 10 Nov 2025 | 163.00 | 155.00 | 169.00 | 155.00 | 53500 | 4.09% |
| 07 Nov 2025 | 156.60 | 151.90 | 157.00 | 151.25 | 19000 | 6.10% |
| 06 Nov 2025 | 147.60 | 160.00 | 160.00 | 145.00 | 23000 | -7.75% |
| 04 Nov 2025 | 160.00 | 160.40 | 165.15 | 157.30 | 3500 | -0.25% |
| 03 Nov 2025 | 160.40 | 162.80 | 162.80 | 160.00 | 7000 | -2.79% |
| 31 Oct 2025 | 165.00 | 166.35 | 166.35 | 164.00 | 6000 | -0.12% |
| 30 Oct 2025 | 165.20 | 164.90 | 168.00 | 160.00 | 10500 | 3.41% |
| 29 Oct 2025 | 159.75 | 160.25 | 160.25 | 159.75 | 4500 | 0.47% |
| 28 Oct 2025 | 159.00 | 169.80 | 169.80 | 159.00 | 9000 | -1.27% |
| 27 Oct 2025 | 161.05 | 159.30 | 161.10 | 159.00 | 6500 | -0.83% |
| 24 Oct 2025 | 162.40 | 162.95 | 165.90 | 154.05 | 24500 | -0.37% |
| 23 Oct 2025 | 163.00 | 160.00 | 164.90 | 160.00 | 4000 | 1.88% |
| 21 Oct 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 1000 | 0.00% |
| 20 Oct 2025 | 160.00 | 160.00 | 160.90 | 160.00 | 5500 | 0.25% |
| 17 Oct 2025 | 159.60 | 165.10 | 165.10 | 156.80 | 5500 | -3.33% |
| 16 Oct 2025 | 165.10 | 162.00 | 169.00 | 162.00 | 5500 | 1.35% |
| 15 Oct 2025 | 162.90 | 162.85 | 162.90 | 162.50 | 4000 | 1.59% |
| 14 Oct 2025 | 160.35 | 162.00 | 163.05 | 160.00 | 8000 | -1.66% |
| 13 Oct 2025 | 163.05 | 165.00 | 165.00 | 162.55 | 7500 | -1.98% |
| 10 Oct 2025 | 166.35 | 167.10 | 169.30 | 165.50 | 5000 | -0.39% |
| 09 Oct 2025 | 167.00 | 170.00 | 170.00 | 167.00 | 4500 | -1.76% |
| 08 Oct 2025 | 170.00 | 171.50 | 171.50 | 165.60 | 11500 | -0.53% |
| 07 Oct 2025 | 170.90 | 168.20 | 173.75 | 167.05 | 3500 | 0.44% |
| 06 Oct 2025 | 170.15 | 168.50 | 173.65 | 168.20 | 6500 | 1.19% |
| 03 Oct 2025 | 168.15 | 166.50 | 168.15 | 166.50 | 4000 | -0.80% |
| 01 Oct 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 1000 | 0.89% |
| 30 Sep 2025 | 168.00 | 171.00 | 171.00 | 167.00 | 6000 | -1.75% |
| 29 Sep 2025 | 171.00 | 170.00 | 171.00 | 170.00 | 4000 | 0.29% |
| 26 Sep 2025 | 170.50 | 166.15 | 171.00 | 166.15 | 3500 | -1.27% |
| 25 Sep 2025 | 172.70 | 173.55 | 176.95 | 170.10 | 4000 | -0.49% |
| 24 Sep 2025 | 173.55 | 179.00 | 179.00 | 173.15 | 2500 | -0.26% |
| 23 Sep 2025 | 174.00 | 174.45 | 174.80 | 174.00 | 3500 | 1.81% |
| 22 Sep 2025 | 170.90 | 169.00 | 175.00 | 169.00 | 13000 | -0.58% |
| 19 Sep 2025 | 171.90 | 170.00 | 172.75 | 170.00 | 7500 | 2.93% |
| 18 Sep 2025 | 167.00 | 168.00 | 170.00 | 167.00 | 18000 | 0.91% |
| 17 Sep 2025 | 165.50 | 166.45 | 166.80 | 165.00 | 3500 | -0.57% |
| 16 Sep 2025 | 166.45 | 166.05 | 167.00 | 166.05 | 7000 | -1.01% |
| 15 Sep 2025 | 168.15 | 169.90 | 169.90 | 167.50 | 8000 | -1.06% |
| 12 Sep 2025 | 169.95 | 170.50 | 170.50 | 168.00 | 4500 | -0.90% |
| 11 Sep 2025 | 171.50 | 170.60 | 172.00 | 169.75 | 3000 | 0.53% |
| 10 Sep 2025 | 170.60 | 173.90 | 173.90 | 170.05 | 15000 | -0.81% |
| 09 Sep 2025 | 172.00 | 173.00 | 174.50 | 168.35 | 15500 | -0.61% |
| 08 Sep 2025 | 173.05 | 172.10 | 174.50 | 172.10 | 11000 | 1.26% |
| 05 Sep 2025 | 170.90 | 169.90 | 170.90 | 169.90 | 8500 | 1.51% |
| 04 Sep 2025 | 168.35 | 170.50 | 170.70 | 168.00 | 10000 | -1.35% |
| 03 Sep 2025 | 170.65 | 171.45 | 172.10 | 170.30 | 11500 | -0.47% |
| 02 Sep 2025 | 171.45 | 173.15 | 175.20 | 170.00 | 19000 | -0.98% |
| 01 Sep 2025 | 173.15 | 182.95 | 182.95 | 171.20 | 28500 | -3.83% |
| 29 Aug 2025 | 180.05 | 183.90 | 186.80 | 178.95 | 47500 | 0.76% |
| 28 Aug 2025 | 178.70 | 184.00 | 195.20 | 176.50 | 144500 | 6.59% |
| 26 Aug 2025 | 167.65 | 164.00 | 168.85 | 163.50 | 13000 | -1.09% |
| 25 Aug 2025 | 169.50 | 169.00 | 170.00 | 168.75 | 3500 | -0.91% |
| 22 Aug 2025 | 171.05 | 168.90 | 174.00 | 168.90 | 15000 | 2.09% |
| 21 Aug 2025 | 167.55 | 168.15 | 168.15 | 167.20 | 1500 | -0.83% |
| 20 Aug 2025 | 168.95 | 169.00 | 169.00 | 166.45 | 21000 | 1.81% |
| 19 Aug 2025 | 165.95 | 167.10 | 167.30 | 165.10 | 6500 | -2.38% |
| 18 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2500 | 1.13% |
| 14 Aug 2025 | 168.10 | 169.00 | 169.00 | 166.15 | 5500 | -0.06% |
| 13 Aug 2025 | 168.20 | 166.30 | 169.95 | 166.30 | 11500 | -1.58% |
| 12 Aug 2025 | 170.90 | 171.05 | 172.50 | 166.50 | 8500 | 3.04% |
| 11 Aug 2025 | 165.85 | 170.90 | 170.90 | 165.80 | 20500 | -1.72% |
| 08 Aug 2025 | 168.75 | 169.00 | 170.00 | 168.00 | 7000 | -1.89% |
| 07 Aug 2025 | 172.00 | 174.00 | 174.00 | 170.00 | 13500 | -1.88% |
| 06 Aug 2025 | 175.30 | 176.55 | 179.00 | 174.00 | 6500 | -2.07% |
| 05 Aug 2025 | 179.00 | 180.90 | 180.90 | 178.00 | 2000 | -0.56% |
| 04 Aug 2025 | 180.00 | 180.00 | 182.50 | 180.00 | 19000 | -2.62% |
| 01 Aug 2025 | 184.85 | 181.20 | 187.85 | 178.50 | 66000 | 2.58% |
| 31 Jul 2025 | 180.20 | 172.05 | 183.85 | 172.00 | 52500 | 2.77% |
| 30 Jul 2025 | 175.35 | 173.10 | 175.90 | 173.00 | 22500 | 0.78% |
| 29 Jul 2025 | 174.00 | 173.45 | 176.95 | 173.45 | 7000 | 0.90% |
| 28 Jul 2025 | 172.45 | 171.55 | 174.55 | 170.65 | 12000 | -1.49% |
| 25 Jul 2025 | 175.05 | 175.15 | 177.80 | 172.00 | 32000 | -2.40% |
| 24 Jul 2025 | 179.35 | 180.05 | 182.00 | 176.60 | 23000 | -1.13% |
| 23 Jul 2025 | 181.40 | 173.05 | 182.95 | 170.35 | 52000 | 3.16% |
| 22 Jul 2025 | 175.85 | 175.80 | 177.00 | 175.00 | 8500 | 1.21% |
| 21 Jul 2025 | 173.75 | 178.00 | 178.00 | 171.50 | 29000 | -1.25% |
| 18 Jul 2025 | 175.95 | 167.50 | 185.00 | 166.50 | 112000 | 4.58% |
| 17 Jul 2025 | 168.25 | 171.00 | 171.00 | 165.25 | 20500 | -1.61% |
| 16 Jul 2025 | 171.00 | 173.00 | 173.85 | 170.55 | 15000 | -1.36% |
| 15 Jul 2025 | 173.35 | 177.90 | 177.90 | 168.00 | 29000 | -1.65% |
| 14 Jul 2025 | 176.25 | 179.15 | 181.00 | 172.00 | 27000 | -1.15% |
| 11 Jul 2025 | 178.30 | 179.95 | 179.95 | 172.30 | 25000 | 1.89% |
| 10 Jul 2025 | 175.00 | 175.70 | 179.90 | 174.60 | 9000 | -1.77% |
| 09 Jul 2025 | 178.15 | 172.00 | 182.80 | 172.00 | 24000 | 2.47% |
| 08 Jul 2025 | 173.85 | 183.90 | 184.00 | 173.15 | 50500 | -4.11% |
| 07 Jul 2025 | 181.30 | 180.60 | 183.90 | 178.00 | 39500 | 1.48% |
| 04 Jul 2025 | 178.65 | 165.00 | 180.00 | 165.00 | 52000 | 7.65% |
| 03 Jul 2025 | 165.95 | 166.00 | 166.00 | 165.00 | 9500 | 0.27% |
| 02 Jul 2025 | 165.50 | 167.15 | 167.15 | 163.50 | 14500 | -0.99% |
| 01 Jul 2025 | 167.15 | 165.50 | 169.00 | 165.50 | 20000 | 1.09% |
| 30 Jun 2025 | 165.35 | 168.95 | 168.95 | 165.00 | 19000 | 0.21% |
| 27 Jun 2025 | 165.00 | 162.80 | 167.75 | 162.50 | 46000 | 0.21% |
| 26 Jun 2025 | 164.65 | 166.20 | 170.00 | 164.60 | 42000 | 0.43% |
| 25 Jun 2025 | 163.95 | 164.90 | 171.90 | 163.05 | 101000 | -0.55% |
| 24 Jun 2025 | 164.85 | 170.00 | 170.00 | 164.05 | 23000 | -2.54% |
| 23 Jun 2025 | 169.15 | 169.95 | 169.95 | 165.00 | 32000 | -0.44% |
| 20 Jun 2025 | 169.90 | 168.05 | 176.90 | 168.00 | 19000 | 0.89% |
| 19 Jun 2025 | 168.40 | 172.75 | 176.35 | 168.00 | 28000 | -2.52% |
| 18 Jun 2025 | 172.75 | 175.50 | 175.50 | 172.00 | 20500 | -3.95% |
| 17 Jun 2025 | 179.85 | 179.50 | 179.95 | 177.00 | 3000 | 1.04% |
| 16 Jun 2025 | 178.00 | 178.40 | 181.90 | 177.10 | 6500 | -2.20% |
| 13 Jun 2025 | 182.00 | 184.00 | 184.00 | 182.00 | 3000 | -2.12% |
| 12 Jun 2025 | 185.95 | 185.15 | 186.95 | 183.00 | 13500 | -0.56% |
| 11 Jun 2025 | 187.00 | 188.90 | 193.00 | 187.00 | 22500 | -2.22% |
| 10 Jun 2025 | 191.25 | 192.00 | 194.00 | 188.65 | 22500 | 0.05% |
| 09 Jun 2025 | 191.15 | 191.90 | 196.00 | 188.50 | 24500 | -0.39% |
| 06 Jun 2025 | 191.90 | 189.00 | 191.90 | 187.30 | 17500 | 1.16% |
| 05 Jun 2025 | 189.70 | 193.60 | 193.60 | 186.00 | 21000 | -2.01% |
| 04 Jun 2025 | 193.60 | 187.00 | 195.00 | 184.05 | 52500 | 2.81% |
| 03 Jun 2025 | 188.30 | 185.10 | 192.00 | 175.00 | 54000 | 2.34% |
| 02 Jun 2025 | 184.00 | 179.00 | 193.80 | 175.40 | 30500 | 2.11% |
| 30 May 2025 | 180.20 | 173.95 | 184.95 | 173.00 | 36500 | 4.95% |
| 29 May 2025 | 171.70 | 171.70 | 172.55 | 167.20 | 33500 | 0.03% |
| 28 May 2025 | 171.65 | 172.00 | 174.00 | 167.05 | 21000 | -0.06% |
| 27 May 2025 | 171.75 | 172.00 | 175.90 | 170.00 | 7000 | 0.88% |
| 26 May 2025 | 170.25 | 169.95 | 172.55 | 162.00 | 93000 | -1.84% |
| 23 May 2025 | 173.45 | 200.00 | 200.80 | 167.40 | 190000 | -11.95% |
| 22 May 2025 | 197.00 | 195.00 | 205.00 | 195.00 | 16500 | 1.89% |
| 21 May 2025 | 193.35 | 200.00 | 202.50 | 193.20 | 7500 | -3.66% |
| 20 May 2025 | 200.70 | 202.50 | 205.00 | 200.00 | 22500 | -0.40% |
| 19 May 2025 | 201.50 | 197.00 | 202.50 | 197.00 | 19000 | 2.83% |
| 16 May 2025 | 195.95 | 184.00 | 207.00 | 181.50 | 115000 | 8.86% |
| 15 May 2025 | 180.00 | 182.00 | 186.00 | 179.05 | 14000 | 0.93% |
| 14 May 2025 | 178.35 | 182.25 | 182.30 | 175.30 | 10000 | 1.74% |
| 13 May 2025 | 175.30 | 180.00 | 186.00 | 173.25 | 26000 | 0.57% |
| 12 May 2025 | 174.30 | 170.25 | 184.95 | 170.25 | 26500 | 6.74% |
| 09 May 2025 | 163.30 | 169.10 | 169.10 | 162.00 | 12500 | -3.63% |
| 08 May 2025 | 169.45 | 174.50 | 184.50 | 169.00 | 18000 | 0.74% |
| 07 May 2025 | 168.20 | 170.00 | 170.00 | 167.15 | 7500 | -1.06% |
| 06 May 2025 | 170.00 | 180.50 | 180.50 | 170.00 | 13000 | -5.71% |
| 05 May 2025 | 180.30 | 190.00 | 190.00 | 180.00 | 7500 | -2.75% |
| 02 May 2025 | 185.40 | 190.00 | 190.00 | 184.00 | 11000 | -0.27% |
| 30 Apr 2025 | 185.90 | 176.00 | 191.80 | 176.00 | 106500 | 5.99% |
| 29 Apr 2025 | 175.40 | 170.00 | 177.85 | 169.45 | 25000 | 3.60% |
| 28 Apr 2025 | 169.30 | 173.00 | 175.00 | 168.10 | 22500 | -1.74% |
| 25 Apr 2025 | 172.30 | 173.15 | 175.00 | 168.00 | 14500 | -4.94% |
| 24 Apr 2025 | 181.25 | 180.00 | 183.00 | 179.50 | 25500 | -0.36% |
| 23 Apr 2025 | 181.90 | 185.00 | 187.00 | 172.00 | 18500 | -0.33% |
| 22 Apr 2025 | 182.50 | 189.00 | 190.00 | 181.55 | 27500 | -0.27% |
| 21 Apr 2025 | 183.00 | 184.95 | 187.85 | 183.00 | 10000 | 0.91% |
| 17 Apr 2025 | 181.35 | 186.50 | 187.00 | 181.35 | 12000 | -1.17% |
| 16 Apr 2025 | 183.50 | 183.95 | 183.95 | 183.50 | 1000 | 0.30% |
| 15 Apr 2025 | 182.95 | 182.85 | 182.95 | 181.00 | 2000 | 2.78% |
| 11 Apr 2025 | 178.00 | 170.15 | 179.80 | 170.15 | 4500 | 5.61% |
| 09 Apr 2025 | 168.55 | 168.00 | 169.00 | 168.00 | 2500 | -3.69% |
| 08 Apr 2025 | 175.00 | 180.00 | 180.00 | 171.00 | 2500 | 3.55% |
| 07 Apr 2025 | 169.00 | 169.00 | 169.00 | 161.25 | 12500 | -4.92% |
| 04 Apr 2025 | 177.75 | 182.00 | 182.00 | 176.00 | 4500 | -1.03% |
| 03 Apr 2025 | 179.60 | 181.00 | 187.00 | 176.00 | 19000 | -0.47% |
| 02 Apr 2025 | 180.45 | 177.00 | 181.00 | 177.00 | 9500 | 4.85% |
| 01 Apr 2025 | 172.10 | 174.00 | 174.95 | 168.05 | 14000 | 1.50% |
| 28 Mar 2025 | 169.55 | 174.95 | 179.00 | 168.00 | 50500 | -1.28% |
| 27 Mar 2025 | 171.75 | 178.00 | 180.00 | 168.95 | 53500 | -3.62% |
| 26 Mar 2025 | 178.20 | 185.80 | 185.80 | 174.00 | 148500 | -4.93% |
| 25 Mar 2025 | 187.45 | 191.80 | 195.00 | 185.30 | 218500 | -2.22% |
| 24 Mar 2025 | 191.70 | 193.00 | 201.00 | 190.20 | 257500 | 0.89% |
| 21 Mar 2025 | 190.00 | 186.00 | 195.00 | 184.50 | 34000 | 3.09% |
| 20 Mar 2025 | 184.30 | 190.25 | 191.25 | 184.00 | 54000 | -2.12% |
| 19 Mar 2025 | 188.30 | 186.00 | 189.80 | 184.00 | 268500 | 0.70% |
| 18 Mar 2025 | 187.00 | 181.00 | 188.90 | 180.05 | 18000 | 0.08% |
| 17 Mar 2025 | 186.85 | 189.90 | 190.00 | 179.00 | 58500 | 3.15% |
| 13 Mar 2025 | 181.15 | 180.00 | 190.00 | 180.00 | 24500 | 3.07% |
| 12 Mar 2025 | 175.75 | 188.00 | 194.00 | 155.05 | 212000 | -6.94% |
| 11 Mar 2025 | 188.85 | 191.00 | 194.50 | 187.00 | 81000 | -4.02% |
| 10 Mar 2025 | 196.75 | 196.10 | 200.00 | 195.00 | 12000 | -4.02% |
| 07 Mar 2025 | 205.00 | 210.00 | 213.40 | 204.00 | 12000 | -1.28% |
| 06 Mar 2025 | 207.65 | 205.00 | 208.25 | 205.00 | 173500 | 3.57% |
| 05 Mar 2025 | 200.50 | 195.00 | 203.00 | 194.00 | 92500 | 3.54% |
| 04 Mar 2025 | 193.65 | 181.60 | 195.00 | 181.60 | 15500 | 8.15% |
| 03 Mar 2025 | 179.05 | 185.30 | 196.85 | 175.00 | 153000 | -7.63% |
| 28 Feb 2025 | 193.85 | 206.25 | 207.00 | 193.05 | 33000 | -6.42% |
| 27 Feb 2025 | 207.15 | 214.00 | 214.00 | 206.55 | 12000 | -2.03% |
| 25 Feb 2025 | 211.45 | 225.00 | 225.00 | 210.00 | 7000 | -0.73% |
| 24 Feb 2025 | 213.00 | 216.00 | 216.00 | 213.00 | 2000 | -1.39% |
| 21 Feb 2025 | 216.00 | 220.95 | 220.95 | 216.00 | 3500 | -2.24% |
| 20 Feb 2025 | 220.95 | 212.75 | 220.95 | 211.00 | 15000 | 3.08% |
| 19 Feb 2025 | 214.35 | 202.00 | 215.00 | 200.00 | 15500 | 4.38% |
| 18 Feb 2025 | 205.35 | 225.00 | 225.00 | 204.05 | 16500 | -8.73% |
| 17 Feb 2025 | 225.00 | 238.00 | 238.50 | 224.00 | 7000 | -1.32% |
| 14 Feb 2025 | 228.00 | 250.50 | 250.50 | 225.00 | 20000 | -8.80% |
| 13 Feb 2025 | 250.00 | 253.00 | 253.00 | 250.00 | 22000 | 2.52% |
| 12 Feb 2025 | 243.85 | 258.00 | 279.95 | 240.00 | 207000 | 0.02% |
| 11 Feb 2025 | 243.80 | 220.00 | 260.00 | 209.00 | 77500 | 8.36% |
| 10 Feb 2025 | 225.00 | 229.50 | 229.50 | 221.00 | 4000 | -1.96% |
| 07 Feb 2025 | 229.50 | 223.00 | 229.50 | 222.50 | 6000 | -0.22% |
| 06 Feb 2025 | 230.00 | 234.00 | 234.00 | 227.15 | 4500 | -1.84% |
| 05 Feb 2025 | 234.30 | 232.00 | 235.00 | 232.00 | 14500 | 0.56% |
| 04 Feb 2025 | 233.00 | 235.00 | 236.85 | 231.05 | 5500 | 1.30% |
| 03 Feb 2025 | 230.00 | 229.00 | 230.00 | 228.50 | 9000 | -1.08% |
| 01 Feb 2025 | 232.50 | 243.00 | 244.90 | 232.00 | 6500 | -3.10% |
| 31 Jan 2025 | 239.95 | 235.75 | 240.00 | 229.25 | 13000 | 1.16% |
| 30 Jan 2025 | 237.20 | 236.10 | 244.50 | 235.75 | 11000 | 0.94% |
| 29 Jan 2025 | 235.00 | 228.20 | 235.50 | 228.00 | 12000 | 3.25% |
| 28 Jan 2025 | 227.60 | 225.40 | 238.80 | 220.50 | 22500 | 1.02% |
| 27 Jan 2025 | 225.30 | 220.00 | 228.00 | 215.00 | 22000 | -1.23% |
| 24 Jan 2025 | 228.10 | 242.90 | 242.90 | 225.20 | 21000 | -0.80% |
| 23 Jan 2025 | 229.95 | 240.00 | 242.75 | 227.60 | 27000 | -7.07% |
| 22 Jan 2025 | 247.45 | 239.90 | 247.50 | 232.00 | 19000 | 1.60% |
| 21 Jan 2025 | 243.55 | 277.00 | 288.00 | 243.55 | 231000 | -10.00% |
| 20 Jan 2025 | 270.60 | 270.00 | 275.00 | 267.30 | 18000 | 0.71% |
| 17 Jan 2025 | 268.70 | 270.00 | 270.00 | 263.55 | 5000 | -2.06% |
| 16 Jan 2025 | 274.35 | 273.25 | 279.95 | 247.50 | 40500 | -0.24% |
| 15 Jan 2025 | 275.00 | 283.00 | 283.00 | 273.05 | 5000 | 0.55% |
| 14 Jan 2025 | 273.50 | 275.00 | 277.80 | 270.15 | 22000 | 1.24% |
| 13 Jan 2025 | 270.15 | 285.20 | 285.20 | 260.50 | 30000 | -1.98% |
| 10 Jan 2025 | 275.60 | 273.90 | 284.55 | 257.45 | 54000 | 1.70% |
| 09 Jan 2025 | 271.00 | 270.05 | 275.50 | 263.00 | 10000 | -1.63% |
| 08 Jan 2025 | 275.50 | 276.60 | 276.60 | 269.25 | 49000 | 4.57% |
| 07 Jan 2025 | 263.45 | 260.95 | 263.65 | 255.00 | 67500 | 4.92% |
| 06 Jan 2025 | 251.10 | 255.05 | 260.00 | 249.00 | 20500 | -1.53% |
| 03 Jan 2025 | 255.00 | 255.00 | 257.00 | 247.20 | 26000 | 4.08% |
| 02 Jan 2025 | 245.00 | 246.00 | 249.90 | 241.00 | 15000 | 1.72% |
| 01 Jan 2025 | 240.85 | 237.75 | 242.00 | 237.00 | 4500 | 1.30% |
| 31 Dec 2024 | 237.75 | 241.40 | 245.00 | 236.95 | 66500 | -4.67% |
| 30 Dec 2024 | 249.40 | 255.00 | 269.95 | 249.40 | 37500 | -4.99% |
| 27 Dec 2024 | 262.50 | 267.40 | 267.40 | 255.50 | 15000 | -1.87% |
| 26 Dec 2024 | 267.50 | 273.10 | 273.10 | 267.00 | 3500 | -2.03% |
| 24 Dec 2024 | 273.05 | 287.00 | 287.00 | 271.10 | 1500 | -0.71% |
| 23 Dec 2024 | 275.00 | 280.00 | 280.00 | 275.00 | 2000 | -2.20% |
| 20 Dec 2024 | 281.20 | 280.00 | 282.00 | 280.00 | 3500 | -2.02% |
| 19 Dec 2024 | 287.00 | 290.00 | 290.00 | 282.10 | 4500 | -2.05% |
| 17 Dec 2024 | 293.00 | 290.00 | 294.00 | 283.15 | 5000 | 2.41% |
| 16 Dec 2024 | 286.10 | 300.00 | 305.00 | 286.00 | 9000 | -3.08% |
| 13 Dec 2024 | 295.20 | 286.80 | 299.00 | 283.00 | 5500 | 0.32% |
| 12 Dec 2024 | 294.25 | 298.10 | 298.10 | 290.00 | 11500 | -0.25% |
| 11 Dec 2024 | 295.00 | 288.00 | 297.40 | 288.00 | 21500 | 4.09% |
| 10 Dec 2024 | 283.40 | 298.00 | 306.00 | 283.05 | 15500 | -4.79% |
| 09 Dec 2024 | 297.65 | 287.50 | 298.70 | 287.50 | 18500 | 3.62% |
| 06 Dec 2024 | 287.25 | 280.00 | 288.20 | 279.00 | 12500 | 4.64% |
| 05 Dec 2024 | 274.50 | 278.00 | 278.00 | 274.50 | 3500 | -1.81% |
| 04 Dec 2024 | 279.55 | 275.00 | 279.55 | 275.00 | 4500 | 1.67% |
| 03 Dec 2024 | 274.95 | 262.00 | 274.95 | 262.00 | 2000 | 3.75% |
| 02 Dec 2024 | 265.00 | 262.00 | 265.00 | 262.00 | 1000 | -1.10% |
| 29 Nov 2024 | 267.95 | 266.50 | 267.95 | 263.50 | 31500 | 5.00% |
| 28 Nov 2024 | 255.20 | 262.05 | 262.05 | 255.20 | 1000 | -2.61% |
| 27 Nov 2024 | 262.05 | 268.50 | 268.95 | 262.05 | 2000 | 0.79% |
| 26 Nov 2024 | 260.00 | 269.00 | 269.00 | 260.00 | 2000 | -3.35% |
| 25 Nov 2024 | 269.00 | 262.00 | 274.00 | 262.00 | 3500 | 2.67% |
| 22 Nov 2024 | 262.00 | 248.00 | 262.00 | 248.00 | 7500 | 2.62% |
| 21 Nov 2024 | 255.30 | 257.00 | 257.00 | 253.65 | 1000 | -4.38% |
| 19 Nov 2024 | 267.00 | 271.05 | 273.00 | 266.85 | 9500 | -4.95% |
| 18 Nov 2024 | 280.90 | 271.00 | 281.00 | 271.00 | 3500 | 3.29% |
| 14 Nov 2024 | 271.95 | 262.60 | 275.55 | 262.60 | 4000 | 3.60% |
| 13 Nov 2024 | 262.50 | 266.00 | 272.25 | 262.50 | 2500 | -3.46% |
| 12 Nov 2024 | 271.90 | 280.00 | 280.00 | 270.05 | 9000 | -1.49% |
| 11 Nov 2024 | 276.00 | 277.00 | 277.00 | 275.50 | 11000 | -4.83% |
| 08 Nov 2024 | 290.00 | 298.25 | 298.25 | 286.00 | 2500 | -2.03% |
| 07 Nov 2024 | 296.00 | 296.90 | 300.00 | 281.00 | 17500 | 0.68% |
| 06 Nov 2024 | 294.00 | 275.00 | 294.00 | 275.00 | 27500 | 5.00% |
| 05 Nov 2024 | 280.00 | 265.00 | 280.00 | 265.00 | 2500 | 0.72% |
| 04 Nov 2024 | 278.00 | 292.00 | 292.00 | 278.00 | 5000 | -4.07% |
| 01 Nov 2024 | 289.80 | 288.00 | 291.40 | 288.00 | 2000 | 3.48% |
| 31 Oct 2024 | 280.05 | 277.00 | 285.50 | 277.00 | 3000 | 1.67% |
| 30 Oct 2024 | 275.45 | 277.50 | 290.00 | 272.00 | 16500 | -1.98% |
| 29 Oct 2024 | 281.00 | 289.70 | 289.70 | 264.00 | 9500 | 1.81% |
| 28 Oct 2024 | 276.00 | 277.35 | 277.35 | 276.00 | 3000 | 4.49% |
| 25 Oct 2024 | 264.15 | 265.55 | 272.50 | 261.65 | 12500 | -4.08% |
| 24 Oct 2024 | 275.40 | 283.05 | 283.05 | 275.40 | 5500 | -4.97% |
| 23 Oct 2024 | 289.80 | 283.00 | 296.40 | 279.00 | 12500 | 1.86% |
| 22 Oct 2024 | 284.50 | 297.00 | 297.00 | 282.35 | 5000 | -4.27% |
| 21 Oct 2024 | 297.20 | 299.70 | 300.00 | 297.15 | 6500 | -0.92% |
| 18 Oct 2024 | 299.95 | 282.55 | 299.95 | 282.55 | 5000 | 1.59% |
| 17 Oct 2024 | 295.25 | 302.95 | 303.95 | 293.00 | 6500 | -1.58% |
| 16 Oct 2024 | 300.00 | 296.05 | 300.00 | 296.05 | 6500 | -2.42% |
| 15 Oct 2024 | 307.45 | 302.20 | 312.85 | 291.10 | 6500 | 2.14% |
| 14 Oct 2024 | 301.00 | 301.00 | 310.00 | 300.00 | 8000 | -2.90% |
| 11 Oct 2024 | 310.00 | 309.00 | 310.45 | 307.00 | 6000 | 3.75% |
| 10 Oct 2024 | 298.80 | 285.00 | 298.85 | 285.00 | 8500 | 4.97% |
| 09 Oct 2024 | 284.65 | 296.20 | 306.90 | 282.05 | 18500 | -3.90% |
| 08 Oct 2024 | 296.20 | 295.00 | 302.50 | 285.00 | 12000 | -2.84% |
| 07 Oct 2024 | 304.85 | 315.00 | 315.00 | 302.00 | 21000 | -6.76% |
| 04 Oct 2024 | 326.95 | 344.95 | 348.00 | 316.15 | 31500 | -3.21% |
| 03 Oct 2024 | 337.80 | 347.00 | 350.50 | 337.00 | 18500 | -5.62% |
| 01 Oct 2024 | 357.90 | 375.00 | 375.00 | 340.00 | 89000 | -1.96% |
| 30 Sep 2024 | 365.05 | 391.00 | 391.00 | 364.00 | 16500 | -3.69% |
| 27 Sep 2024 | 379.05 | 386.95 | 397.95 | 375.00 | 41000 | -2.26% |
| 26 Sep 2024 | 387.80 | 375.00 | 396.00 | 373.00 | 203500 | 6.10% |
| 25 Sep 2024 | 365.50 | 346.00 | 370.00 | 344.00 | 103500 | 8.01% |
| 24 Sep 2024 | 338.40 | 350.00 | 351.00 | 333.10 | 14000 | -1.57% |
| 23 Sep 2024 | 343.80 | 343.00 | 349.00 | 341.30 | 8500 | 0.31% |
| 20 Sep 2024 | 342.75 | 336.00 | 349.95 | 336.00 | 14500 | -0.07% |
| 19 Sep 2024 | 343.00 | 340.00 | 348.00 | 328.15 | 17000 | -0.06% |
| 18 Sep 2024 | 343.20 | 365.00 | 368.00 | 340.00 | 25500 | -4.67% |
| 17 Sep 2024 | 360.00 | 376.00 | 377.00 | 358.00 | 28500 | -2.33% |
| 16 Sep 2024 | 368.60 | 378.95 | 378.95 | 361.00 | 73500 | 0.23% |
| 13 Sep 2024 | 367.75 | 369.85 | 372.00 | 360.00 | 101000 | 1.27% |
| 12 Sep 2024 | 363.15 | 335.35 | 364.85 | 335.10 | 45000 | 7.87% |
| 11 Sep 2024 | 336.65 | 354.00 | 356.95 | 334.00 | 33000 | -2.58% |
| 10 Sep 2024 | 345.55 | 355.00 | 361.95 | 342.00 | 24000 | -3.65% |
| 09 Sep 2024 | 358.65 | 370.55 | 370.55 | 356.10 | 16000 | -3.21% |
| 06 Sep 2024 | 370.55 | 385.00 | 385.00 | 368.00 | 39500 | -2.09% |
| 05 Sep 2024 | 378.45 | 350.85 | 381.70 | 350.80 | 71500 | 9.06% |
| 04 Sep 2024 | 347.00 | 347.00 | 359.00 | 338.00 | 19500 | -3.03% |
| 03 Sep 2024 | 357.85 | 364.90 | 369.50 | 356.10 | 33000 | 0.89% |
| 02 Sep 2024 | 354.70 | 362.95 | 382.00 | 353.00 | 48000 | 0.33% |
| 30 Aug 2024 | 353.55 | 352.20 | 369.90 | 350.00 | 28500 | -0.32% |
| 29 Aug 2024 | 354.70 | 360.00 | 380.00 | 352.20 | 49000 | -1.79% |
| 28 Aug 2024 | 361.15 | 350.25 | 369.45 | 348.00 | 49000 | 3.11% |
| 27 Aug 2024 | 350.25 | 360.10 | 367.50 | 339.90 | 82500 | -5.88% |
| 26 Aug 2024 | 372.15 | 386.60 | 390.00 | 362.00 | 56500 | -3.74% |
| 23 Aug 2024 | 386.60 | 406.00 | 412.00 | 381.25 | 170000 | -0.96% |
| 22 Aug 2024 | 390.35 | 385.00 | 414.00 | 384.80 | 211000 | 4.37% |
| 21 Aug 2024 | 374.00 | 328.00 | 381.90 | 321.00 | 444000 | 13.47% |
| 20 Aug 2024 | 329.60 | 340.00 | 346.00 | 328.00 | 64000 | 0.86% |
| 19 Aug 2024 | 326.80 | 305.00 | 335.00 | 300.00 | 140500 | 8.93% |
| 16 Aug 2024 | 300.00 | 297.00 | 304.10 | 296.00 | 36500 | 1.37% |
| 14 Aug 2024 | 295.95 | 294.60 | 301.95 | 292.00 | 60000 | 0.46% |
| 13 Aug 2024 | 294.60 | 298.00 | 305.75 | 292.00 | 76000 | 1.24% |
| 12 Aug 2024 | 291.00 | 283.00 | 299.00 | 283.00 | 102000 | 2.95% |
| 09 Aug 2024 | 282.65 | 280.00 | 286.95 | 274.00 | 103000 | 5.23% |
| 08 Aug 2024 | 268.60 | 280.00 | 287.00 | 267.00 | 134000 | -2.17% |
| 07 Aug 2024 | 274.55 | 246.35 | 280.00 | 241.05 | 225500 | 14.04% |
| 06 Aug 2024 | 240.75 | 248.90 | 249.90 | 240.00 | 84000 | 1.16% |
| 05 Aug 2024 | 238.00 | 220.00 | 243.05 | 220.00 | 91500 | 2.81% |
| 02 Aug 2024 | 231.50 | 235.00 | 238.00 | 230.05 | 21500 | -3.22% |
| 01 Aug 2024 | 239.20 | 236.00 | 252.00 | 236.00 | 25500 | -2.03% |
| 31 Jul 2024 | 244.15 | 241.60 | 250.00 | 241.00 | 33500 | 0.97% |
| 30 Jul 2024 | 241.80 | 238.15 | 250.00 | 238.15 | 30000 | 0.06% |
| 29 Jul 2024 | 241.65 | 242.20 | 244.35 | 232.00 | 68500 | 3.82% |
| 26 Jul 2024 | 232.75 | 237.45 | 240.00 | 231.00 | 28000 | -2.00% |
| 25 Jul 2024 | 237.50 | 238.00 | 241.90 | 232.00 | 65500 | 3.08% |
| 24 Jul 2024 | 230.40 | 216.45 | 230.40 | 216.45 | 17500 | 4.99% |
| 23 Jul 2024 | 219.45 | 214.80 | 222.90 | 214.80 | 34500 | -2.94% |
| 22 Jul 2024 | 226.10 | 230.00 | 230.00 | 226.10 | 51000 | -5.00% |
| 19 Jul 2024 | 238.00 | 239.40 | 239.50 | 237.50 | 9000 | -1.29% |
| 18 Jul 2024 | 241.10 | 241.00 | 244.00 | 237.20 | 22000 | -1.99% |
| 16 Jul 2024 | 246.00 | 250.00 | 250.00 | 242.50 | 43500 | 0.65% |
| 15 Jul 2024 | 244.40 | 234.35 | 247.40 | 234.35 | 46500 | 3.71% |
| 12 Jul 2024 | 235.65 | 249.70 | 249.70 | 233.20 | 30000 | -3.34% |
| 11 Jul 2024 | 243.80 | 255.00 | 259.45 | 238.50 | 41500 | -2.42% |
| 10 Jul 2024 | 249.85 | 262.00 | 273.80 | 248.70 | 72000 | -4.55% |
| 09 Jul 2024 | 261.75 | 270.70 | 270.70 | 258.95 | 115000 | 1.51% |
| 08 Jul 2024 | 257.85 | 257.85 | 257.85 | 251.00 | 80000 | 4.99% |
| 05 Jul 2024 | 245.60 | 242.00 | 245.60 | 240.00 | 117500 | 4.98% |
| 04 Jul 2024 | 233.95 | 233.75 | 233.95 | 226.60 | 222500 | 4.98% |
| 03 Jul 2024 | 222.85 | 222.85 | 222.85 | 216.00 | 51500 | 4.99% |
| 02 Jul 2024 | 212.25 | 208.80 | 212.95 | 208.80 | 129500 | 4.63% |
| 01 Jul 2024 | 202.85 | 202.00 | 207.95 | 198.00 | 51500 | 1.43% |
| 28 Jun 2024 | 200.00 | 204.55 | 204.55 | 196.30 | 18500 | -2.22% |
| 27 Jun 2024 | 204.55 | 219.60 | 219.60 | 204.55 | 34500 | -4.99% |
| 26 Jun 2024 | 215.30 | 224.40 | 224.40 | 207.00 | 177500 | 0.73% |
| 25 Jun 2024 | 213.75 | 203.60 | 213.75 | 203.60 | 47000 | 4.99% |
| 24 Jun 2024 | 203.60 | 188.50 | 204.10 | 188.50 | 33500 | 4.73% |
| 21 Jun 2024 | 194.40 | 206.00 | 206.00 | 188.10 | 81500 | -1.82% |
| 20 Jun 2024 | 198.00 | 205.50 | 205.50 | 195.00 | 28500 | -2.56% |
| 19 Jun 2024 | 203.20 | 217.90 | 220.40 | 202.05 | 42500 | -4.11% |
| 18 Jun 2024 | 211.90 | 211.00 | 211.90 | 206.00 | 64000 | 4.98% |
| 14 Jun 2024 | 201.85 | 198.00 | 202.50 | 192.10 | 23500 | 4.48% |
| 13 Jun 2024 | 193.20 | 196.00 | 199.30 | 187.75 | 31500 | 1.10% |
| 12 Jun 2024 | 191.10 | 189.50 | 191.50 | 185.15 | 39500 | 4.77% |
| 11 Jun 2024 | 182.40 | 178.00 | 182.60 | 178.00 | 54000 | 4.86% |
| 10 Jun 2024 | 173.95 | 170.10 | 175.90 | 168.10 | 16500 | 2.26% |
| 07 Jun 2024 | 170.10 | 180.95 | 180.95 | 165.50 | 94000 | -2.35% |
| 06 Jun 2024 | 174.20 | 165.05 | 174.60 | 165.05 | 75000 | 4.75% |
| 05 Jun 2024 | 166.30 | 166.55 | 166.55 | 166.30 | 15000 | -5.00% |
| 04 Jun 2024 | 175.05 | 184.25 | 187.95 | 175.05 | 31500 | -4.99% |
| 03 Jun 2024 | 184.25 | 198.45 | 198.45 | 180.35 | 37500 | -2.51% |
| 31 May 2024 | 189.00 | 189.00 | 192.00 | 182.00 | 21500 | 3.08% |
| 30 May 2024 | 183.35 | 197.00 | 199.00 | 183.00 | 84000 | -9.81% |
| 29 May 2024 | 203.30 | 203.25 | 209.00 | 197.05 | 16000 | -3.21% |
| 28 May 2024 | 210.05 | 203.00 | 216.00 | 200.05 | 27500 | 3.50% |
| 27 May 2024 | 202.95 | 202.05 | 209.70 | 196.00 | 81500 | -5.52% |
| 24 May 2024 | 214.80 | 215.00 | 224.95 | 214.80 | 286000 | -9.99% |
| 23 May 2024 | 238.65 | 246.00 | 246.00 | 225.90 | 53000 | 3.36% |
| 22 May 2024 | 230.90 | 235.00 | 240.00 | 229.00 | 54500 | -0.75% |
| 21 May 2024 | 232.65 | 230.00 | 235.00 | 227.00 | 13000 | 1.15% |
| 18 May 2024 | 230.00 | 227.00 | 232.20 | 227.00 | 4500 | 0.41% |
| 17 May 2024 | 229.05 | 235.90 | 236.00 | 225.00 | 26000 | -1.46% |
| 16 May 2024 | 232.45 | 235.00 | 235.00 | 225.10 | 4500 | 3.22% |
| 15 May 2024 | 225.20 | 235.00 | 238.00 | 225.00 | 14500 | -1.27% |
| 14 May 2024 | 228.10 | 225.85 | 235.00 | 225.00 | 24500 | 1.00% |
| 13 May 2024 | 225.85 | 231.00 | 238.30 | 221.00 | 26000 | -5.22% |
| 10 May 2024 | 238.30 | 228.65 | 243.00 | 216.50 | 25500 | 4.22% |
| 09 May 2024 | 228.65 | 242.15 | 244.00 | 227.00 | 17000 | -7.11% |
| 08 May 2024 | 246.15 | 244.00 | 250.00 | 236.00 | 27500 | -3.00% |
| 07 May 2024 | 253.75 | 263.00 | 263.00 | 244.00 | 20000 | -2.42% |
| 06 May 2024 | 260.05 | 258.30 | 277.90 | 258.30 | 11500 | -1.18% |
| 03 May 2024 | 263.15 | 275.00 | 280.00 | 261.00 | 25000 | -3.54% |
| 02 May 2024 | 272.80 | 270.00 | 276.75 | 251.10 | 58500 | 2.75% |
| 30 Apr 2024 | 265.50 | 262.70 | 280.00 | 261.90 | 191000 | 4.10% |
| 29 Apr 2024 | 255.05 | 261.50 | 268.00 | 240.25 | 26000 | -2.71% |
| 26 Apr 2024 | 262.15 | 260.10 | 281.00 | 260.10 | 54000 | 2.36% |
| 25 Apr 2024 | 256.10 | 258.85 | 260.00 | 256.10 | 12000 | -1.48% |
| 24 Apr 2024 | 259.95 | 259.95 | 260.00 | 253.60 | 14000 | 1.62% |
| 23 Apr 2024 | 255.80 | 261.50 | 262.00 | 251.00 | 18000 | -1.65% |
| 22 Apr 2024 | 260.10 | 262.00 | 266.10 | 260.00 | 32000 | -3.56% |
| 19 Apr 2024 | 269.70 | 251.05 | 271.00 | 251.05 | 14000 | 5.76% |
| 18 Apr 2024 | 255.00 | 250.50 | 265.00 | 250.50 | 14000 | -0.22% |
| 16 Apr 2024 | 255.55 | 255.60 | 255.60 | 255.55 | 4000 | -2.09% |
| 15 Apr 2024 | 261.00 | 252.10 | 271.00 | 252.00 | 14000 | -5.09% |
| 12 Apr 2024 | 275.00 | 280.00 | 280.00 | 275.00 | 6000 | 0.42% |
| 10 Apr 2024 | 273.85 | 285.00 | 285.00 | 273.10 | 10000 | -2.20% |
| 09 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 2000 | -5.45% |
| 08 Apr 2024 | 296.15 | 272.00 | 306.90 | 272.00 | 38000 | 4.04% |
| 05 Apr 2024 | 284.65 | 291.00 | 291.00 | 280.00 | 96000 | 6.57% |
| 04 Apr 2024 | 267.10 | 267.10 | 267.10 | 262.00 | 36000 | 4.99% |
| 03 Apr 2024 | 254.40 | 242.30 | 254.40 | 242.30 | 32000 | 4.99% |
| 02 Apr 2024 | 242.30 | 240.00 | 242.30 | 239.00 | 20000 | 4.98% |
| 01 Apr 2024 | 230.80 | 226.00 | 230.85 | 223.00 | 26000 | 4.96% |
| 28 Mar 2024 | 219.90 | 236.00 | 236.00 | 217.40 | 78000 | -3.89% |
| 27 Mar 2024 | 228.80 | 221.10 | 233.00 | 221.10 | 78000 | -0.09% |
| 26 Mar 2024 | 229.00 | 232.00 | 232.00 | 225.20 | 18000 | 0.44% |
| 22 Mar 2024 | 228.00 | 223.00 | 234.00 | 223.00 | 10000 | -0.68% |
| 21 Mar 2024 | 229.55 | 234.00 | 240.00 | 226.00 | 18000 | -2.75% |
| 20 Mar 2024 | 236.05 | 232.50 | 238.50 | 232.50 | 34000 | 3.92% |
| 19 Mar 2024 | 227.15 | 229.85 | 230.10 | 226.10 | 26000 | 0.89% |
| 18 Mar 2024 | 225.15 | 225.00 | 225.60 | 208.05 | 58000 | 4.77% |
| 15 Mar 2024 | 214.90 | 211.00 | 214.90 | 204.00 | 34000 | 1.85% |
| 14 Mar 2024 | 211.00 | 213.15 | 219.90 | 206.20 | 102000 | -2.79% |
| 13 Mar 2024 | 217.05 | 230.00 | 231.00 | 217.05 | 48000 | -4.99% |
| 12 Mar 2024 | 228.45 | 225.00 | 233.90 | 221.10 | 80000 | 2.54% |
| 11 Mar 2024 | 222.80 | 214.00 | 232.00 | 210.00 | 264000 | 0.79% |
| 07 Mar 2024 | 221.05 | 219.00 | 224.00 | 215.50 | 108000 | -2.56% |
| 06 Mar 2024 | 226.85 | 229.25 | 237.05 | 226.85 | 44000 | -4.98% |
| 05 Mar 2024 | 238.75 | 248.00 | 248.00 | 237.65 | 78000 | -4.56% |
| 04 Mar 2024 | 250.15 | 263.00 | 274.00 | 249.85 | 64000 | -4.89% |
| 02 Mar 2024 | 263.00 | 263.25 | 266.20 | 261.25 | 12000 | -4.36% |
| 01 Mar 2024 | 275.00 | 265.00 | 275.00 | 265.00 | 6000 | -0.11% |
| 29 Feb 2024 | 275.30 | 277.65 | 277.65 | 275.30 | 14000 | -4.99% |
| 28 Feb 2024 | 289.75 | 289.75 | 289.75 | 289.75 | 2000 | -5.00% |
| 26 Feb 2024 | 305.00 | 298.00 | 310.00 | 298.00 | 6000 | -2.62% |
| 23 Feb 2024 | 313.20 | 313.50 | 314.90 | 305.00 | 12000 | 4.05% |
| 22 Feb 2024 | 301.00 | 306.95 | 306.95 | 301.00 | 8000 | 0.33% |
| 21 Feb 2024 | 300.00 | 300.00 | 300.25 | 300.00 | 20000 | 0.25% |
| 20 Feb 2024 | 299.25 | 285.00 | 299.25 | 285.00 | 22000 | 5.00% |
| 19 Feb 2024 | 285.00 | 291.65 | 291.70 | 280.00 | 48000 | 2.57% |
| 16 Feb 2024 | 277.85 | 256.00 | 277.85 | 256.00 | 20000 | 4.99% |
| 15 Feb 2024 | 264.65 | 252.00 | 267.00 | 250.00 | 32000 | 3.83% |
| 14 Feb 2024 | 254.90 | 266.50 | 274.40 | 254.10 | 52000 | -4.53% |
| 13 Feb 2024 | 267.00 | 270.00 | 277.80 | 265.00 | 162000 | -4.28% |
| 12 Feb 2024 | 278.95 | 299.30 | 307.00 | 278.75 | 38000 | -4.93% |
| 09 Feb 2024 | 293.40 | 305.30 | 305.30 | 290.60 | 46000 | -4.09% |
| 08 Feb 2024 | 305.90 | 308.95 | 309.75 | 299.00 | 44000 | 3.69% |
| 07 Feb 2024 | 295.00 | 292.00 | 296.35 | 289.90 | 98000 | 4.52% |
| 06 Feb 2024 | 282.25 | 296.00 | 296.00 | 282.20 | 34000 | -4.98% |
| 05 Feb 2024 | 297.05 | 311.65 | 315.00 | 296.10 | 106000 | -4.68% |
| 02 Feb 2024 | 311.65 | 325.00 | 329.00 | 311.65 | 76000 | -5.00% |
| 01 Feb 2024 | 328.05 | 357.00 | 357.00 | 323.10 | 38000 | -3.54% |
| 31 Jan 2024 | 340.10 | 358.20 | 358.20 | 340.10 | 12000 | -5.00% |
| 30 Jan 2024 | 358.00 | 348.70 | 359.00 | 348.70 | 22000 | 4.37% |
| 29 Jan 2024 | 343.00 | 355.00 | 364.70 | 343.00 | 42000 | -2.78% |
| 25 Jan 2024 | 352.80 | 332.50 | 353.45 | 319.85 | 316000 | 4.80% |
| 24 Jan 2024 | 336.65 | 340.00 | 342.95 | 336.65 | 224000 | -5.00% |
| 23 Jan 2024 | 354.35 | 360.70 | 360.70 | 354.35 | 52000 | -5.00% |
| 20 Jan 2024 | 373.00 | 392.55 | 392.55 | 372.95 | 52000 | -4.98% |
| 19 Jan 2024 | 392.55 | 402.00 | 405.00 | 392.55 | 22000 | -1.86% |
| 18 Jan 2024 | 400.00 | 395.00 | 400.00 | 395.00 | 6000 | 0.00% |
| 17 Jan 2024 | 400.00 | 394.60 | 405.00 | 394.60 | 20000 | 1.37% |
| 16 Jan 2024 | 394.60 | 401.25 | 410.40 | 394.60 | 74000 | -5.00% |
| 15 Jan 2024 | 415.35 | 421.50 | 427.00 | 412.35 | 64000 | -4.31% |
| 12 Jan 2024 | 434.05 | 437.50 | 447.00 | 433.10 | 26000 | -3.11% |
| 11 Jan 2024 | 448.00 | 440.00 | 454.90 | 440.00 | 14000 | 2.19% |
| 10 Jan 2024 | 438.40 | 444.00 | 449.60 | 435.00 | 34000 | -3.57% |
| 09 Jan 2024 | 454.65 | 448.70 | 464.15 | 426.60 | 208000 | 2.85% |
| 08 Jan 2024 | 442.05 | 465.45 | 465.45 | 438.25 | 144000 | -0.28% |
| 05 Jan 2024 | 443.30 | 443.00 | 443.30 | 434.00 | 142000 | 5.00% |
| 04 Jan 2024 | 422.20 | 405.00 | 422.20 | 403.00 | 144000 | 5.00% |
| 03 Jan 2024 | 402.10 | 422.00 | 422.00 | 400.90 | 58000 | -4.72% |
| 02 Jan 2024 | 422.00 | 430.00 | 430.00 | 410.00 | 56000 | -1.48% |
| 01 Jan 2024 | 428.35 | 427.00 | 439.00 | 418.00 | 58000 | 1.46% |
| 29 Dec 2023 | 422.20 | 392.30 | 422.20 | 382.00 | 274000 | 5.00% |
| 28 Dec 2023 | 402.10 | 402.10 | 423.70 | 402.10 | 198000 | -5.00% |
| 27 Dec 2023 | 423.25 | 453.00 | 453.90 | 423.25 | 122000 | -4.99% |
| 26 Dec 2023 | 445.50 | 449.80 | 449.80 | 420.10 | 276000 | 3.99% |
| 22 Dec 2023 | 428.40 | 428.40 | 428.40 | 428.40 | 30000 | 5.00% |
| 21 Dec 2023 | 408.00 | 388.60 | 408.00 | 374.00 | 240000 | 4.99% |
| 20 Dec 2023 | 388.60 | 393.90 | 394.00 | 372.00 | 354000 | 3.56% |
| 19 Dec 2023 | 375.25 | 368.00 | 375.25 | 365.35 | 216000 | 4.99% |
| 18 Dec 2023 | 357.40 | 329.15 | 357.40 | 323.40 | 666000 | 4.99% |
| 15 Dec 2023 | 340.40 | 341.40 | 354.00 | 340.40 | 158000 | -5.00% |
| 14 Dec 2023 | 358.30 | 385.00 | 385.00 | 354.15 | 270000 | -3.88% |
| 13 Dec 2023 | 372.75 | 357.95 | 380.00 | 357.95 | 286000 | -1.06% |
| 12 Dec 2023 | 376.75 | 397.00 | 398.00 | 376.75 | 160000 | -4.99% |
| 11 Dec 2023 | 396.55 | 396.55 | 396.55 | 380.05 | 290000 | 4.99% |
| 08 Dec 2023 | 377.70 | 377.70 | 377.70 | 377.70 | 12000 | 4.99% |
| 07 Dec 2023 | 359.75 | 348.00 | 359.75 | 348.00 | 104000 | 4.99% |
| 06 Dec 2023 | 342.65 | 341.80 | 346.00 | 325.00 | 134000 | 1.90% |
| 05 Dec 2023 | 336.25 | 311.00 | 342.65 | 310.05 | 496000 | 3.03% |
| 04 Dec 2023 | 326.35 | 327.30 | 327.30 | 314.50 | 264000 | 4.68% |
| 01 Dec 2023 | 311.75 | 311.75 | 311.75 | 306.40 | 194000 | 4.98% |
| 30 Nov 2023 | 296.95 | 296.95 | 296.95 | 296.95 | 54000 | 4.98% |
| 29 Nov 2023 | 282.85 | 282.85 | 282.85 | 263.00 | 160000 | 4.99% |
| 28 Nov 2023 | 269.40 | 269.40 | 269.40 | 260.00 | 156000 | 4.99% |
| 24 Nov 2023 | 256.60 | 256.60 | 256.60 | 256.60 | 6000 | 4.99% |
| 23 Nov 2023 | 244.40 | 244.40 | 244.40 | 244.40 | 18000 | 4.98% |
| 22 Nov 2023 | 232.80 | 232.80 | 232.80 | 232.80 | 30000 | 4.51% |
| 21 Nov 2023 | 222.75 | 215.80 | 222.75 | 211.25 | 362000 | 5.00% |
| 20 Nov 2023 | 212.15 | 224.90 | 229.00 | 210.00 | 140000 | -3.96% |
| 17 Nov 2023 | 220.90 | 209.50 | 223.95 | 205.00 | 294000 | 3.56% |
| 16 Nov 2023 | 213.30 | 226.95 | 226.95 | 210.60 | 480000 | -2.00% |
| 15 Nov 2023 | 217.65 | 217.65 | 217.65 | 217.65 | 4000 | 4.99% |
| 13 Nov 2023 | 207.30 | 195.30 | 207.30 | 195.00 | 142000 | 4.99% |
| 12 Nov 2023 | 197.45 | 206.50 | 208.00 | 192.60 | 220000 | -2.59% |
| 10 Nov 2023 | 202.70 | 198.00 | 204.40 | 187.50 | 340000 | 4.11% |
| 09 Nov 2023 | 194.70 | 189.80 | 194.70 | 189.80 | 200000 | 4.99% |
| 08 Nov 2023 | 185.45 | 182.00 | 185.45 | 179.00 | 280000 | 4.98% |
| 07 Nov 2023 | 176.65 | 171.00 | 176.65 | 168.05 | 298000 | 4.99% |
| 06 Nov 2023 | 168.25 | 160.05 | 168.25 | 160.05 | 666000 | 4.99% |
| 03 Nov 2023 | 160.25 | 158.00 | 163.00 | 149.05 | 332000 | 2.82% |
| 02 Nov 2023 | 155.85 | 164.40 | 166.95 | 152.50 | 322000 | -2.59% |
| 01 Nov 2023 | 160.00 | 160.75 | 160.75 | 156.15 | 498000 | 4.51% |
| 31 Oct 2023 | 153.10 | 158.80 | 158.80 | 151.25 | 750000 | -3.83% |
| 30 Oct 2023 | 159.20 | 150.00 | 159.20 | 144.75 | 454000 | 9.98% |
| 27 Oct 2023 | 144.75 | 139.90 | 144.75 | 137.00 | 374000 | 9.99% |
| 26 Oct 2023 | 131.60 | 116.00 | 131.60 | 115.85 | 724000 | 9.99% |
| 25 Oct 2023 | 119.65 | 119.95 | 127.80 | 109.55 | 1288000 | 0.84% |
| 23 Oct 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 80000 | 5.00% |
| 20 Oct 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 50000 | 4.97% |
| 19 Oct 2023 | 107.65 | 105.40 | 107.65 | 98.05 | 1918000 | 4.97% |
| 18 Oct 2023 | 102.55 | 102.55 | 102.55 | 102.55 | 282000 | 4.96% |
| 17 Oct 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 286000 | 5.00% |
| 16 Oct 2023 | 93.05 | 93.05 | 93.05 | 93.05 | 116000 | 4.96% |
| 13 Oct 2023 | 88.65 | 88.65 | 88.65 | 88.65 | 182000 | 4.97% |
| 12 Oct 2023 | 84.45 | 84.45 | 84.45 | 84.45 | 112000 | 4.97% |
| 11 Oct 2023 | 80.45 | 80.45 | 80.45 | 80.45 | 272000 | 4.96% |
