VLEGOV Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 20.90 | 20.71 | 21.71 | 20.71 | 501165 | -0.52% |
| 12 Dec 2025 | 21.01 | 23.00 | 23.00 | 20.71 | 354482 | -8.69% |
| 11 Dec 2025 | 23.01 | 23.58 | 23.58 | 22.60 | 140070 | -0.30% |
| 10 Dec 2025 | 23.08 | 23.00 | 23.82 | 22.50 | 303631 | 2.17% |
| 09 Dec 2025 | 22.59 | 21.60 | 23.49 | 20.84 | 1149102 | 5.02% |
| 08 Dec 2025 | 21.51 | 23.46 | 23.46 | 21.35 | 141430 | -3.93% |
| 05 Dec 2025 | 22.39 | 21.80 | 22.67 | 21.80 | 142531 | 2.71% |
| 04 Dec 2025 | 21.80 | 22.35 | 22.94 | 21.72 | 140680 | -2.29% |
| 03 Dec 2025 | 22.31 | 23.60 | 23.60 | 22.18 | 384582 | -3.21% |
| 02 Dec 2025 | 23.05 | 22.82 | 23.29 | 22.31 | 174430 | 1.01% |
| 01 Dec 2025 | 22.82 | 23.88 | 23.88 | 22.14 | 307892 | -1.34% |
| 28 Nov 2025 | 23.13 | 24.50 | 24.63 | 23.11 | 262296 | -4.93% |
| 27 Nov 2025 | 24.33 | 24.85 | 24.92 | 23.85 | 554407 | 2.49% |
| 26 Nov 2025 | 23.74 | 22.80 | 23.74 | 22.20 | 316792 | 5.00% |
| 25 Nov 2025 | 22.61 | 23.31 | 23.34 | 22.60 | 237241 | -4.96% |
| 24 Nov 2025 | 23.79 | 24.50 | 24.50 | 23.66 | 395338 | -4.50% |
| 21 Nov 2025 | 24.91 | 26.90 | 26.96 | 24.56 | 2299797 | -3.67% |
| 20 Nov 2025 | 25.86 | 25.49 | 25.86 | 25.24 | 453050 | 4.99% |
| 19 Nov 2025 | 24.63 | 24.63 | 24.63 | 24.00 | 960091 | 4.99% |
| 18 Nov 2025 | 23.46 | 23.46 | 23.46 | 22.77 | 899437 | 4.97% |
| 17 Nov 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 63031 | 4.98% |
| 14 Nov 2025 | 21.29 | 20.90 | 21.29 | 20.29 | 327811 | 4.98% |
| 13 Nov 2025 | 20.28 | 19.98 | 20.28 | 19.32 | 847989 | 4.97% |
| 12 Nov 2025 | 19.32 | 20.12 | 20.12 | 19.05 | 515053 | -1.98% |
| 11 Nov 2025 | 19.71 | 18.62 | 20.12 | 18.21 | 1248097 | 2.82% |
| 10 Nov 2025 | 19.17 | 19.68 | 20.36 | 19.17 | 777320 | -5.00% |
| 07 Nov 2025 | 20.18 | 21.00 | 21.00 | 20.18 | 620002 | -5.04% |
| 06 Nov 2025 | 21.25 | 22.35 | 22.35 | 21.25 | 335794 | -5.01% |
| 04 Nov 2025 | 22.37 | 23.65 | 23.80 | 22.37 | 625778 | -5.01% |
| 03 Nov 2025 | 23.55 | 24.00 | 24.00 | 23.44 | 190504 | -2.08% |
| 31 Oct 2025 | 24.05 | 23.94 | 24.57 | 23.50 | 394651 | 2.56% |
| 30 Oct 2025 | 23.45 | 24.44 | 24.44 | 23.35 | 416272 | -2.09% |
| 29 Oct 2025 | 23.95 | 24.41 | 25.17 | 23.45 | 599384 | -1.88% |
| 28 Oct 2025 | 24.41 | 25.69 | 26.28 | 24.41 | 1061453 | -5.02% |
| 27 Oct 2025 | 25.70 | 26.39 | 27.38 | 25.17 | 1185393 | -1.46% |
| 24 Oct 2025 | 26.08 | 26.01 | 26.70 | 25.25 | 264561 | 0.73% |
| 23 Oct 2025 | 25.89 | 25.98 | 26.10 | 25.02 | 713945 | 4.14% |
| 21 Oct 2025 | 24.86 | 24.68 | 25.25 | 24.17 | 85401 | 2.90% |
| 20 Oct 2025 | 24.16 | 24.12 | 25.32 | 23.52 | 795301 | 0.17% |
| 17 Oct 2025 | 24.12 | 24.94 | 25.45 | 24.09 | 1130289 | -4.89% |
| 16 Oct 2025 | 25.36 | 26.70 | 27.03 | 25.36 | 1407370 | -5.02% |
| 15 Oct 2025 | 26.70 | 28.28 | 28.28 | 26.66 | 556062 | -4.88% |
| 14 Oct 2025 | 28.07 | 29.19 | 29.19 | 27.70 | 157669 | -3.01% |
| 13 Oct 2025 | 28.94 | 28.99 | 29.22 | 28.20 | 668106 | -0.41% |
| 10 Oct 2025 | 29.06 | 28.39 | 29.23 | 27.77 | 1493523 | 4.38% |
| 09 Oct 2025 | 27.84 | 27.16 | 28.08 | 27.16 | 167544 | 3.00% |
| 08 Oct 2025 | 27.03 | 27.70 | 28.23 | 26.91 | 243915 | -1.28% |
| 07 Oct 2025 | 27.38 | 27.00 | 27.76 | 27.00 | 193698 | 1.22% |
| 06 Oct 2025 | 27.05 | 29.52 | 29.52 | 26.80 | 934265 | -3.81% |
| 03 Oct 2025 | 28.12 | 27.80 | 28.12 | 27.50 | 108101 | 4.96% |
| 01 Oct 2025 | 26.79 | 27.85 | 27.85 | 26.00 | 740125 | -1.07% |
| 30 Sep 2025 | 27.08 | 28.00 | 28.62 | 26.98 | 605154 | -4.68% |
| 29 Sep 2025 | 28.41 | 29.50 | 29.57 | 28.21 | 323676 | -4.34% |
| 26 Sep 2025 | 29.70 | 31.26 | 31.30 | 29.70 | 586810 | -5.02% |
| 25 Sep 2025 | 31.27 | 33.10 | 33.10 | 31.10 | 426904 | -4.31% |
| 24 Sep 2025 | 32.68 | 33.10 | 34.00 | 32.01 | 446070 | 0.80% |
| 23 Sep 2025 | 32.42 | 32.10 | 33.19 | 32.10 | 217378 | -0.43% |
| 22 Sep 2025 | 32.56 | 33.89 | 34.16 | 32.27 | 579550 | -3.47% |
| 19 Sep 2025 | 33.73 | 35.99 | 35.99 | 33.73 | 954272 | -5.01% |
| 18 Sep 2025 | 35.51 | 36.34 | 36.47 | 34.81 | 226445 | -0.03% |
| 17 Sep 2025 | 35.52 | 34.80 | 36.00 | 33.67 | 501030 | 2.57% |
| 16 Sep 2025 | 34.63 | 36.51 | 36.63 | 34.56 | 307094 | -4.81% |
| 15 Sep 2025 | 36.38 | 37.49 | 37.90 | 35.82 | 369151 | -1.89% |
| 12 Sep 2025 | 37.08 | 38.90 | 38.90 | 36.40 | 703868 | -0.54% |
| 11 Sep 2025 | 37.28 | 38.14 | 38.14 | 36.51 | 1615907 | 2.61% |
| 10 Sep 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 88724 | 5.00% |
| 09 Sep 2025 | 34.60 | 33.55 | 34.60 | 33.13 | 322925 | 4.98% |
| 08 Sep 2025 | 32.96 | 32.31 | 33.60 | 31.71 | 189739 | 2.07% |
| 05 Sep 2025 | 32.29 | 33.00 | 33.00 | 31.76 | 138027 | -0.25% |
| 04 Sep 2025 | 32.37 | 32.00 | 33.00 | 31.98 | 263922 | 1.86% |
| 03 Sep 2025 | 31.78 | 32.48 | 33.38 | 31.00 | 552002 | -2.16% |
| 02 Sep 2025 | 32.48 | 33.40 | 33.88 | 32.15 | 585548 | -0.49% |
| 01 Sep 2025 | 32.64 | 34.14 | 34.65 | 32.41 | 599356 | -4.34% |
| 29 Aug 2025 | 34.12 | 35.41 | 35.85 | 33.78 | 395462 | -3.64% |
| 28 Aug 2025 | 35.41 | 37.70 | 37.70 | 35.06 | 350661 | -4.06% |
| 26 Aug 2025 | 36.91 | 38.90 | 39.49 | 36.50 | 221976 | -1.99% |
| 25 Aug 2025 | 37.66 | 37.16 | 38.50 | 37.00 | 206509 | 2.70% |
| 22 Aug 2025 | 36.67 | 36.44 | 37.90 | 35.63 | 112235 | 0.14% |
| 21 Aug 2025 | 36.62 | 38.87 | 38.87 | 36.10 | 230062 | -3.53% |
| 20 Aug 2025 | 37.96 | 39.48 | 39.99 | 37.96 | 203079 | -5.01% |
| 19 Aug 2025 | 39.96 | 36.30 | 39.97 | 36.16 | 438341 | 4.96% |
| 18 Aug 2025 | 38.07 | 40.06 | 40.99 | 38.07 | 214588 | -5.01% |
| 14 Aug 2025 | 40.08 | 42.17 | 42.68 | 40.06 | 175439 | -4.96% |
| 13 Aug 2025 | 42.17 | 43.75 | 44.99 | 41.75 | 117782 | -3.90% |
| 12 Aug 2025 | 43.88 | 43.78 | 44.50 | 41.85 | 302467 | -0.25% |
| 11 Aug 2025 | 43.99 | 45.80 | 47.60 | 43.54 | 127094 | -4.04% |
| 08 Aug 2025 | 45.84 | 46.03 | 46.03 | 45.84 | 51725 | -2.01% |
| 07 Aug 2025 | 46.78 | 47.26 | 47.26 | 46.78 | 33867 | -2.01% |
| 06 Aug 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 34299 | 1.99% |
| 05 Aug 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 19172 | 1.98% |
| 04 Aug 2025 | 45.90 | 44.11 | 45.90 | 44.10 | 50793 | 2.00% |
| 01 Aug 2025 | 45.00 | 44.86 | 45.40 | 44.15 | 53240 | 1.01% |
| 31 Jul 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 20972 | -2.00% |
| 30 Jul 2025 | 45.46 | 46.39 | 46.39 | 45.46 | 49335 | -2.00% |
| 29 Jul 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 17456 | -2.01% |
| 28 Jul 2025 | 47.34 | 48.25 | 48.25 | 47.34 | 19757 | -2.01% |
| 25 Jul 2025 | 48.31 | 49.00 | 49.00 | 48.31 | 233913 | -2.01% |
| 24 Jul 2025 | 49.30 | 49.30 | 49.30 | 49.04 | 117248 | -1.50% |
| 23 Jul 2025 | 50.05 | 51.51 | 51.60 | 50.05 | 60014 | -1.86% |
| 22 Jul 2025 | 51.00 | 50.43 | 51.43 | 50.43 | 268771 | 1.13% |
| 21 Jul 2025 | 50.43 | 49.45 | 50.43 | 49.45 | 58439 | 1.98% |
| 18 Jul 2025 | 49.45 | 47.53 | 49.45 | 47.53 | 624293 | 1.94% |
| 17 Jul 2025 | 48.51 | 49.78 | 49.78 | 48.51 | 46246 | -2.00% |
| 16 Jul 2025 | 49.50 | 48.52 | 49.50 | 47.71 | 163050 | 1.66% |
| 15 Jul 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 38127 | -2.01% |
| 14 Jul 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49300 | -2.01% |
| 11 Jul 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 12107 | -2.01% |
| 10 Jul 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 4318 | -2.01% |
| 09 Jul 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 6164 | -2.00% |
| 08 Jul 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 6940 | -2.00% |
| 07 Jul 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 5174 | -2.01% |
| 04 Jul 2025 | 56.12 | 56.80 | 56.80 | 56.12 | 74646 | -2.01% |
| 03 Jul 2025 | 57.27 | 56.25 | 57.27 | 56.00 | 143081 | 4.99% |
| 02 Jul 2025 | 54.55 | 52.00 | 54.56 | 49.75 | 376410 | 4.96% |
| 01 Jul 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 48943 | 4.99% |
| 30 Jun 2025 | 49.50 | 48.00 | 49.50 | 47.39 | 88398 | 4.98% |
| 27 Jun 2025 | 47.15 | 44.76 | 47.15 | 43.11 | 173151 | 4.99% |
| 26 Jun 2025 | 44.91 | 46.20 | 47.00 | 44.76 | 293820 | -4.69% |
| 25 Jun 2025 | 47.12 | 49.50 | 49.51 | 47.03 | 166962 | -4.83% |
| 24 Jun 2025 | 49.51 | 51.29 | 52.00 | 49.26 | 339770 | -4.53% |
| 23 Jun 2025 | 51.86 | 49.20 | 52.25 | 48.56 | 595026 | 1.45% |
| 20 Jun 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 7054 | -2.01% |
| 19 Jun 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 5020 | -2.01% |
| 18 Jun 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 7400 | -2.01% |
| 17 Jun 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 51888 | -2.00% |
| 16 Jun 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 4825 | -2.01% |
| 13 Jun 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 5561 | -2.01% |
| 12 Jun 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 3861 | -2.00% |
| 11 Jun 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 16154 | -2.01% |
| 10 Jun 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 40286 | -2.00% |
| 09 Jun 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 19365 | -2.01% |
| 06 Jun 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 51583 | -2.00% |
| 05 Jun 2025 | 63.90 | 63.73 | 63.99 | 63.61 | 95047 | 0.27% |
| 04 Jun 2025 | 63.73 | 64.50 | 64.80 | 63.73 | 92802 | -2.01% |
| 03 Jun 2025 | 65.04 | 64.00 | 65.04 | 62.52 | 149954 | 1.94% |
| 02 Jun 2025 | 63.80 | 61.32 | 63.80 | 61.32 | 378560 | 1.95% |
| 30 May 2025 | 62.58 | 62.27 | 62.58 | 62.27 | 218358 | -1.53% |
| 29 May 2025 | 63.55 | 64.85 | 64.85 | 63.55 | 124242 | -2.00% |
| 28 May 2025 | 64.85 | 62.30 | 64.85 | 62.30 | 515148 | 2.00% |
| 27 May 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 95525 | -2.00% |
| 26 May 2025 | 64.88 | 63.61 | 64.88 | 63.61 | 148462 | 2.00% |
| 23 May 2025 | 63.61 | 63.40 | 63.61 | 61.12 | 230235 | 1.99% |
| 22 May 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 199179 | 2.00% |
| 21 May 2025 | 61.15 | 60.95 | 61.15 | 60.00 | 294445 | 1.98% |
| 20 May 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 71306 | 1.99% |
| 19 May 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 63893 | 2.00% |
| 16 May 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 210428 | 2.00% |
| 15 May 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 38859 | 1.99% |
| 14 May 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 41578 | 1.99% |
| 13 May 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 53731 | 1.99% |
| 12 May 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 143383 | 1.99% |
| 09 May 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 66731 | -2.01% |
| 08 May 2025 | 53.30 | 52.87 | 53.44 | 52.87 | 155639 | 1.72% |
| 07 May 2025 | 52.40 | 50.35 | 52.40 | 50.35 | 214014 | 1.99% |
| 06 May 2025 | 51.38 | 51.39 | 51.39 | 51.38 | 416148 | 1.96% |
| 05 May 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 91682 | 1.98% |
| 02 May 2025 | 49.41 | 48.45 | 49.41 | 48.45 | 128249 | 1.98% |
| 30 Apr 2025 | 48.45 | 47.90 | 48.45 | 47.00 | 209873 | 2.00% |
| 29 Apr 2025 | 47.50 | 46.57 | 47.50 | 46.57 | 218963 | 2.00% |
| 28 Apr 2025 | 46.57 | 44.74 | 46.57 | 44.74 | 279731 | 1.99% |
| 25 Apr 2025 | 45.66 | 45.66 | 45.66 | 44.77 | 314322 | 1.99% |
| 24 Apr 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 42981 | 1.98% |
| 23 Apr 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 15416 | 2.00% |
| 22 Apr 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 4902 | 1.99% |
| 21 Apr 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 26568 | 1.98% |
| 17 Apr 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 13215 | 2.00% |
| 16 Apr 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 36993 | 1.99% |
| 15 Apr 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 19160 | 2.00% |
| 11 Apr 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 49142 | 1.99% |
| 09 Apr 2025 | 38.24 | 38.44 | 38.44 | 37.69 | 101178 | 1.46% |
| 08 Apr 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 83560 | 1.98% |
| 07 Apr 2025 | 36.96 | 36.96 | 37.49 | 36.96 | 433707 | -2.01% |
| 04 Apr 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 79184 | 1.97% |
| 03 Apr 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 48059 | 1.99% |
| 02 Apr 2025 | 36.27 | 36.09 | 36.27 | 36.09 | 162349 | 2.00% |
| 01 Apr 2025 | 35.56 | 35.26 | 35.56 | 35.26 | 117465 | -1.17% |
| 28 Mar 2025 | 35.98 | 34.57 | 35.98 | 34.57 | 1071649 | 1.98% |
| 27 Mar 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 128736 | -2.00% |
| 26 Mar 2025 | 36.00 | 38.10 | 38.90 | 35.95 | 2325773 | -4.89% |
| 25 Mar 2025 | 37.85 | 35.99 | 38.12 | 34.49 | 3089475 | 4.24% |
| 24 Mar 2025 | 36.31 | 37.70 | 38.50 | 35.83 | 4786771 | -3.74% |
| 21 Mar 2025 | 37.72 | 37.00 | 37.77 | 35.06 | 3836244 | 4.84% |
| 20 Mar 2025 | 35.98 | 35.45 | 35.98 | 33.12 | 4379578 | 4.99% |
| 19 Mar 2025 | 34.27 | 31.00 | 34.27 | 31.00 | 1620986 | 4.99% |
| 18 Mar 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 44541 | -5.01% |
| 17 Mar 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 41278 | -5.00% |
| 13 Mar 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 67366 | -5.02% |
| 12 Mar 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 54285 | -5.01% |
| 11 Mar 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 22477 | -5.02% |
| 10 Mar 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 60713 | -5.02% |
| 07 Mar 2025 | 44.44 | 45.50 | 48.24 | 44.44 | 843143 | -5.00% |
| 06 Mar 2025 | 46.78 | 44.76 | 49.47 | 44.76 | 1927230 | -0.72% |
| 05 Mar 2025 | 47.12 | 47.12 | 50.50 | 47.12 | 1627423 | -5.02% |
| 04 Mar 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 33290 | -5.02% |
| 03 Mar 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 271146 | -5.00% |
| 28 Feb 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 21134 | -5.01% |
| 27 Feb 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 38683 | -5.01% |
| 25 Feb 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 51135 | -5.00% |
| 24 Feb 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 98722 | -5.01% |
| 21 Feb 2025 | 67.52 | 65.41 | 72.30 | 65.41 | 3229651 | -1.95% |
| 20 Feb 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 43718 | -5.01% |
| 19 Feb 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 63717 | -5.01% |
| 18 Feb 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 14961 | -5.00% |
| 17 Feb 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 33429 | -5.00% |
| 14 Feb 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 95500 | -5.01% |
| 13 Feb 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 185524 | -5.00% |
| 12 Feb 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 11863 | -5.01% |
| 11 Feb 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 16416 | -5.01% |
| 10 Feb 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 91565 | -5.00% |
| 07 Feb 2025 | 109.32 | 109.32 | 109.32 | 109.32 | 12956 | -5.01% |
| 06 Feb 2025 | 115.08 | 115.08 | 115.08 | 115.08 | 13255 | -5.00% |
| 05 Feb 2025 | 121.14 | 121.14 | 121.14 | 121.14 | 17732 | -5.00% |
| 04 Feb 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 35232 | -5.01% |
| 03 Feb 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 16466 | -5.00% |
| 01 Feb 2025 | 141.31 | 141.31 | 141.31 | 141.31 | 24676 | -5.00% |
| 31 Jan 2025 | 148.75 | 155.50 | 155.50 | 148.75 | 1193985 | -5.00% |
| 30 Jan 2025 | 156.58 | 152.00 | 157.12 | 146.94 | 880474 | 4.64% |
| 29 Jan 2025 | 149.64 | 141.30 | 151.40 | 137.55 | 2873459 | 3.35% |
| 28 Jan 2025 | 144.79 | 152.80 | 152.80 | 144.79 | 697010 | -5.01% |
| 27 Jan 2025 | 152.42 | 158.30 | 158.50 | 152.42 | 430310 | -5.00% |
| 24 Jan 2025 | 160.45 | 154.95 | 160.71 | 153.76 | 742942 | 4.83% |
| 23 Jan 2025 | 153.06 | 155.00 | 158.90 | 151.11 | 562745 | -1.52% |
| 22 Jan 2025 | 155.43 | 158.01 | 159.80 | 152.35 | 480380 | -3.08% |
| 21 Jan 2025 | 160.37 | 169.00 | 169.00 | 159.98 | 410832 | -4.77% |
| 20 Jan 2025 | 168.40 | 168.80 | 170.88 | 164.99 | 615385 | 0.29% |
| 17 Jan 2025 | 167.91 | 166.00 | 169.89 | 163.90 | 1240930 | -1.73% |
| 16 Jan 2025 | 170.86 | 168.70 | 172.70 | 167.29 | 542371 | 1.73% |
| 15 Jan 2025 | 167.95 | 166.90 | 171.68 | 164.50 | 2192379 | 1.13% |
| 14 Jan 2025 | 166.07 | 157.50 | 167.48 | 155.00 | 1427493 | 3.78% |
| 13 Jan 2025 | 160.02 | 162.00 | 166.70 | 160.02 | 580123 | -5.00% |
| 10 Jan 2025 | 168.45 | 174.97 | 176.22 | 168.45 | 746187 | -5.00% |
| 09 Jan 2025 | 177.32 | 183.99 | 184.50 | 177.00 | 865672 | -4.83% |
| 08 Jan 2025 | 186.32 | 188.70 | 188.89 | 179.59 | 1645071 | -1.44% |
| 07 Jan 2025 | 189.05 | 186.45 | 190.99 | 183.51 | 968384 | 3.33% |
| 06 Jan 2025 | 182.96 | 192.95 | 197.77 | 181.63 | 2299930 | -4.30% |
| 03 Jan 2025 | 191.19 | 187.00 | 193.00 | 185.60 | 1439844 | 1.30% |
| 02 Jan 2025 | 188.74 | 184.68 | 191.89 | 178.00 | 1921073 | 2.18% |
| 01 Jan 2025 | 184.71 | 183.00 | 187.60 | 177.10 | 1293664 | 0.68% |
| 31 Dec 2024 | 183.46 | 172.81 | 184.00 | 171.10 | 1267924 | 4.19% |
| 30 Dec 2024 | 176.08 | 169.00 | 176.08 | 167.15 | 1829988 | 5.00% |
| 27 Dec 2024 | 167.70 | 166.95 | 168.89 | 160.50 | 515153 | 2.95% |
| 26 Dec 2024 | 162.89 | 158.95 | 164.00 | 155.11 | 351081 | 3.71% |
| 24 Dec 2024 | 157.06 | 151.99 | 157.50 | 147.09 | 335235 | 4.71% |
| 23 Dec 2024 | 150.00 | 152.80 | 156.00 | 149.35 | 123735 | -1.92% |
| 20 Dec 2024 | 152.93 | 156.10 | 161.00 | 151.10 | 483420 | -3.15% |
| 19 Dec 2024 | 157.91 | 147.55 | 158.96 | 147.55 | 313887 | 2.75% |
| 18 Dec 2024 | 153.69 | 157.60 | 157.80 | 152.59 | 198459 | -2.57% |
| 17 Dec 2024 | 157.74 | 159.10 | 160.46 | 156.00 | 110854 | -1.44% |
| 16 Dec 2024 | 160.04 | 160.05 | 164.95 | 157.00 | 254494 | -0.98% |
| 13 Dec 2024 | 161.63 | 160.64 | 163.50 | 153.88 | 645239 | -0.22% |
| 12 Dec 2024 | 161.98 | 173.40 | 173.40 | 161.10 | 536337 | -3.26% |
| 11 Dec 2024 | 167.44 | 163.75 | 168.40 | 159.20 | 1427181 | 4.40% |
| 10 Dec 2024 | 160.39 | 160.00 | 161.80 | 156.29 | 284671 | 0.33% |
| 09 Dec 2024 | 159.86 | 161.40 | 163.90 | 158.21 | 248991 | -0.95% |
| 06 Dec 2024 | 161.40 | 159.79 | 162.95 | 158.13 | 294450 | 0.16% |
| 05 Dec 2024 | 161.14 | 165.00 | 165.28 | 158.90 | 431546 | -1.16% |
| 04 Dec 2024 | 163.03 | 153.00 | 163.10 | 153.00 | 1098452 | 4.95% |
| 03 Dec 2024 | 155.34 | 154.65 | 157.00 | 151.50 | 316910 | 0.31% |
| 02 Dec 2024 | 154.86 | 156.99 | 156.99 | 152.00 | 310107 | -1.43% |
| 29 Nov 2024 | 157.11 | 149.90 | 158.01 | 145.00 | 854953 | 4.40% |
| 28 Nov 2024 | 150.49 | 150.30 | 155.80 | 148.10 | 205245 | -1.59% |
| 27 Nov 2024 | 152.92 | 152.01 | 155.00 | 150.38 | 264067 | -1.27% |
| 26 Nov 2024 | 154.88 | 157.50 | 157.90 | 152.02 | 186536 | -1.46% |
| 25 Nov 2024 | 157.17 | 153.95 | 158.29 | 151.99 | 533647 | 3.18% |
| 22 Nov 2024 | 152.33 | 145.00 | 153.95 | 142.58 | 584611 | 3.89% |
| 21 Nov 2024 | 146.62 | 151.00 | 151.70 | 144.84 | 318083 | -3.84% |
| 19 Nov 2024 | 152.47 | 152.10 | 155.49 | 150.00 | 338771 | 0.61% |
| 18 Nov 2024 | 151.54 | 151.10 | 153.99 | 147.28 | 241708 | -1.49% |
| 14 Nov 2024 | 153.83 | 146.05 | 155.47 | 146.05 | 524850 | 0.92% |
| 13 Nov 2024 | 152.43 | 158.90 | 158.90 | 152.43 | 219233 | -5.00% |
| 12 Nov 2024 | 160.46 | 165.97 | 166.00 | 157.51 | 144381 | -3.23% |
| 11 Nov 2024 | 165.81 | 165.95 | 168.00 | 157.88 | 384994 | 0.36% |
| 08 Nov 2024 | 165.21 | 159.85 | 167.70 | 156.35 | 563906 | 2.59% |
| 07 Nov 2024 | 161.04 | 156.85 | 164.00 | 151.15 | 572338 | 2.94% |
| 06 Nov 2024 | 156.44 | 151.85 | 157.90 | 150.00 | 352904 | 3.78% |
| 05 Nov 2024 | 150.74 | 145.65 | 153.85 | 145.25 | 214914 | -0.24% |
| 04 Nov 2024 | 151.11 | 153.99 | 153.99 | 145.27 | 236659 | -1.18% |
| 01 Nov 2024 | 152.92 | 151.00 | 154.00 | 144.65 | 277417 | 3.03% |
| 31 Oct 2024 | 148.42 | 138.94 | 149.00 | 137.20 | 583992 | 4.57% |
| 30 Oct 2024 | 141.94 | 130.25 | 141.94 | 130.15 | 1116125 | 4.99% |
| 29 Oct 2024 | 135.19 | 142.85 | 143.00 | 135.19 | 585469 | -5.00% |
| 28 Oct 2024 | 142.31 | 145.55 | 146.99 | 142.31 | 819891 | -5.01% |
| 25 Oct 2024 | 149.81 | 155.00 | 155.99 | 149.81 | 114572 | -5.00% |
| 24 Oct 2024 | 157.70 | 161.98 | 161.98 | 153.97 | 1043198 | -2.70% |
| 23 Oct 2024 | 162.08 | 154.00 | 164.40 | 154.00 | 183123 | 1.02% |
| 22 Oct 2024 | 160.44 | 165.25 | 167.70 | 156.94 | 506556 | -2.89% |
| 21 Oct 2024 | 165.21 | 169.65 | 171.40 | 160.26 | 667438 | -1.72% |
| 18 Oct 2024 | 168.10 | 159.18 | 170.80 | 157.88 | 423793 | 2.93% |
| 17 Oct 2024 | 163.31 | 169.60 | 172.80 | 161.07 | 336908 | -3.68% |
| 16 Oct 2024 | 169.55 | 166.68 | 174.80 | 165.00 | 301476 | -0.53% |
| 15 Oct 2024 | 170.46 | 177.00 | 177.25 | 169.03 | 583604 | -4.20% |
| 14 Oct 2024 | 177.93 | 180.53 | 180.53 | 173.15 | 1250314 | 3.48% |
| 11 Oct 2024 | 171.94 | 164.95 | 172.99 | 157.55 | 1635807 | 4.36% |
| 10 Oct 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 184392 | 5.00% |
| 09 Oct 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 108411 | 5.00% |
| 08 Oct 2024 | 149.45 | 141.34 | 149.45 | 137.00 | 594207 | 5.00% |
| 07 Oct 2024 | 142.34 | 145.00 | 155.35 | 141.22 | 4350905 | -4.25% |
| 04 Oct 2024 | 148.66 | 151.60 | 153.89 | 148.66 | 1225937 | -5.00% |
| 03 Oct 2024 | 156.49 | 160.00 | 163.50 | 156.49 | 2035883 | -5.00% |
| 01 Oct 2024 | 164.73 | 159.89 | 166.50 | 153.11 | 3115156 | 3.72% |
| 30 Sep 2024 | 158.82 | 164.28 | 167.80 | 154.00 | 3718435 | -0.88% |
| 27 Sep 2024 | 160.23 | 158.00 | 160.23 | 156.00 | 2019094 | 5.00% |
| 26 Sep 2024 | 152.60 | 143.20 | 153.13 | 143.20 | 6780469 | 4.64% |
| 25 Sep 2024 | 145.84 | 142.00 | 148.35 | 138.10 | 3353883 | 3.22% |
| 24 Sep 2024 | 141.29 | 137.49 | 143.70 | 136.40 | 4602796 | 2.97% |
| 23 Sep 2024 | 137.21 | 133.00 | 140.14 | 133.00 | 2178969 | -0.75% |
| 20 Sep 2024 | 138.25 | 139.04 | 140.80 | 136.49 | 1310317 | -0.48% |
| 19 Sep 2024 | 138.91 | 143.35 | 144.39 | 135.75 | 2288364 | -2.79% |
| 18 Sep 2024 | 142.90 | 141.05 | 145.40 | 136.00 | 7935904 | 2.22% |
| 17 Sep 2024 | 139.79 | 134.89 | 140.04 | 134.42 | 3465319 | 4.81% |
| 16 Sep 2024 | 133.38 | 128.30 | 133.62 | 127.05 | 5936897 | 4.81% |
| 13 Sep 2024 | 127.26 | 127.00 | 132.25 | 124.85 | 4504859 | 1.02% |
| 12 Sep 2024 | 125.97 | 127.90 | 130.00 | 125.00 | 2276962 | -0.74% |
| 11 Sep 2024 | 126.91 | 127.45 | 132.45 | 125.56 | 2410069 | 0.17% |
| 10 Sep 2024 | 126.69 | 120.68 | 126.71 | 118.00 | 3276363 | 4.98% |
| 09 Sep 2024 | 120.68 | 126.00 | 126.49 | 120.29 | 3886233 | -4.70% |
| 06 Sep 2024 | 126.63 | 128.00 | 131.35 | 124.81 | 1285809 | -1.52% |
| 05 Sep 2024 | 128.58 | 134.50 | 136.50 | 126.00 | 2649636 | -1.22% |
| 04 Sep 2024 | 130.17 | 123.90 | 130.17 | 122.90 | 3758479 | 4.99% |
| 03 Sep 2024 | 123.98 | 120.59 | 124.16 | 116.10 | 4371922 | 4.85% |
| 02 Sep 2024 | 118.25 | 115.00 | 119.80 | 114.69 | 1687240 | 2.73% |
| 30 Aug 2024 | 115.11 | 108.51 | 115.12 | 106.90 | 4049029 | 4.99% |
| 29 Aug 2024 | 109.64 | 113.75 | 114.99 | 108.70 | 2610289 | -4.19% |
| 28 Aug 2024 | 114.43 | 116.00 | 117.30 | 112.68 | 4959045 | -2.04% |
| 27 Aug 2024 | 116.81 | 113.03 | 118.68 | 109.60 | 6435085 | 3.34% |
| 26 Aug 2024 | 113.03 | 109.95 | 113.50 | 108.46 | 4303070 | 4.56% |
| 23 Aug 2024 | 108.10 | 103.30 | 108.39 | 102.30 | 5608411 | 4.72% |
| 22 Aug 2024 | 103.23 | 105.20 | 107.50 | 102.11 | 957083 | -1.87% |
| 21 Aug 2024 | 105.20 | 99.70 | 105.69 | 99.70 | 3969056 | 4.51% |
| 20 Aug 2024 | 100.66 | 105.35 | 106.45 | 100.37 | 913797 | -4.73% |
| 19 Aug 2024 | 105.66 | 105.47 | 109.50 | 104.36 | 2409470 | 0.17% |
| 16 Aug 2024 | 105.48 | 107.00 | 111.30 | 104.41 | 1668862 | -1.82% |
| 14 Aug 2024 | 107.44 | 108.01 | 109.99 | 103.96 | 2123256 | -1.83% |
| 13 Aug 2024 | 109.44 | 108.28 | 111.89 | 103.55 | 5461488 | 2.25% |
| 12 Aug 2024 | 107.03 | 100.75 | 107.03 | 98.50 | 8037562 | 4.99% |
| 09 Aug 2024 | 101.94 | 95.26 | 104.32 | 95.01 | 7137161 | 7.49% |
| 08 Aug 2024 | 94.84 | 90.70 | 96.40 | 88.71 | 4061613 | 7.58% |
| 07 Aug 2024 | 88.16 | 81.95 | 88.16 | 79.00 | 2095047 | 9.99% |
| 06 Aug 2024 | 80.15 | 81.96 | 83.42 | 77.86 | 684147 | -2.21% |
| 05 Aug 2024 | 81.96 | 83.01 | 84.29 | 81.96 | 553069 | -5.01% |
| 02 Aug 2024 | 86.28 | 84.05 | 87.48 | 84.05 | 367916 | -1.24% |
| 01 Aug 2024 | 87.36 | 88.00 | 89.00 | 82.93 | 698198 | 0.07% |
| 31 Jul 2024 | 87.30 | 92.00 | 93.95 | 86.50 | 658104 | -4.11% |
| 30 Jul 2024 | 91.04 | 88.00 | 92.09 | 86.53 | 1089098 | 3.80% |
| 29 Jul 2024 | 87.71 | 88.00 | 90.00 | 86.08 | 705014 | -0.66% |
| 26 Jul 2024 | 88.29 | 84.10 | 88.29 | 83.99 | 506061 | 4.99% |
| 25 Jul 2024 | 84.09 | 86.60 | 87.10 | 83.12 | 520811 | -2.92% |
| 24 Jul 2024 | 86.62 | 89.90 | 91.37 | 86.30 | 369077 | -3.37% |
| 23 Jul 2024 | 89.64 | 92.00 | 93.40 | 88.07 | 1237212 | -3.31% |
| 22 Jul 2024 | 92.71 | 92.70 | 94.50 | 90.65 | 1112682 | 2.51% |
| 19 Jul 2024 | 90.44 | 90.87 | 90.87 | 86.00 | 2683919 | 4.49% |
| 18 Jul 2024 | 86.55 | 83.00 | 86.55 | 79.11 | 1458775 | 5.00% |
| 16 Jul 2024 | 82.43 | 84.30 | 87.00 | 81.00 | 1042856 | -2.90% |
| 15 Jul 2024 | 84.89 | 82.79 | 85.82 | 77.75 | 1165834 | 3.84% |
| 12 Jul 2024 | 81.75 | 84.30 | 84.30 | 79.65 | 826839 | 0.01% |
| 11 Jul 2024 | 81.74 | 77.00 | 81.95 | 76.80 | 949669 | 4.73% |
| 10 Jul 2024 | 78.05 | 75.75 | 79.96 | 72.35 | 1668738 | 2.48% |
| 09 Jul 2024 | 76.16 | 73.00 | 76.17 | 68.92 | 1515966 | 4.98% |
| 08 Jul 2024 | 72.55 | 72.92 | 72.92 | 70.55 | 690664 | 4.46% |
| 05 Jul 2024 | 69.45 | 67.00 | 69.45 | 67.00 | 391052 | 4.99% |
| 04 Jul 2024 | 66.15 | 63.25 | 66.39 | 63.02 | 512219 | 4.62% |
| 03 Jul 2024 | 63.23 | 65.00 | 65.75 | 63.00 | 303763 | -3.39% |
| 02 Jul 2024 | 65.45 | 66.75 | 66.75 | 64.90 | 301255 | -2.26% |
| 01 Jul 2024 | 66.96 | 67.95 | 68.00 | 65.16 | 309881 | -0.43% |
| 28 Jun 2024 | 67.25 | 65.86 | 68.30 | 63.00 | 564477 | 2.11% |
| 27 Jun 2024 | 65.86 | 63.51 | 66.80 | 63.51 | 680579 | 3.41% |
| 26 Jun 2024 | 63.69 | 65.00 | 65.90 | 63.51 | 107015 | -3.25% |
| 25 Jun 2024 | 65.83 | 63.99 | 67.00 | 63.00 | 209368 | 2.91% |
| 24 Jun 2024 | 63.97 | 65.99 | 65.99 | 63.50 | 58779 | -2.31% |
| 21 Jun 2024 | 65.48 | 68.00 | 68.00 | 65.02 | 60929 | -3.21% |
| 20 Jun 2024 | 67.65 | 67.74 | 68.80 | 66.10 | 207292 | -0.13% |
| 19 Jun 2024 | 67.74 | 65.50 | 68.73 | 65.00 | 612573 | 3.48% |
| 18 Jun 2024 | 65.46 | 62.01 | 65.46 | 60.00 | 712874 | 4.99% |
| 14 Jun 2024 | 62.35 | 63.85 | 63.85 | 62.00 | 86424 | -1.16% |
| 13 Jun 2024 | 63.08 | 64.00 | 65.85 | 62.50 | 133294 | -2.44% |
| 12 Jun 2024 | 64.66 | 63.80 | 65.98 | 61.05 | 537503 | 2.88% |
| 11 Jun 2024 | 62.85 | 59.86 | 62.85 | 59.86 | 518946 | 4.99% |
| 10 Jun 2024 | 59.86 | 60.90 | 63.00 | 59.27 | 169127 | -0.32% |
| 07 Jun 2024 | 60.05 | 56.80 | 60.10 | 56.80 | 296845 | 4.89% |
| 06 Jun 2024 | 57.25 | 57.00 | 58.60 | 56.10 | 155060 | -0.78% |
| 05 Jun 2024 | 57.70 | 56.75 | 58.20 | 53.35 | 226965 | 2.76% |
| 04 Jun 2024 | 56.15 | 59.10 | 59.85 | 56.15 | 291906 | -4.99% |
| 03 Jun 2024 | 59.10 | 59.10 | 59.10 | 56.75 | 381779 | 4.97% |
| 31 May 2024 | 56.30 | 56.10 | 57.70 | 55.95 | 121438 | -0.97% |
| 30 May 2024 | 56.85 | 56.20 | 57.90 | 56.20 | 59019 | -0.96% |
| 29 May 2024 | 57.40 | 58.50 | 58.50 | 56.10 | 43682 | -1.12% |
| 28 May 2024 | 58.05 | 59.00 | 60.35 | 57.90 | 59040 | -2.85% |
| 27 May 2024 | 59.75 | 61.15 | 61.80 | 59.30 | 114857 | -2.29% |
| 24 May 2024 | 61.15 | 62.50 | 62.80 | 60.75 | 61736 | -0.81% |
| 23 May 2024 | 61.65 | 62.80 | 64.50 | 61.50 | 84260 | -1.28% |
| 22 May 2024 | 62.45 | 63.45 | 64.65 | 59.70 | 383923 | 1.13% |
| 21 May 2024 | 61.75 | 59.60 | 62.55 | 58.00 | 285480 | 3.61% |
| 18 May 2024 | 59.60 | 59.95 | 60.80 | 59.00 | 43782 | 0.34% |
| 17 May 2024 | 59.40 | 59.50 | 59.95 | 58.20 | 103396 | -0.92% |
| 16 May 2024 | 59.95 | 61.05 | 61.45 | 59.40 | 87459 | -2.60% |
| 15 May 2024 | 61.55 | 60.00 | 62.00 | 59.80 | 109373 | 1.07% |
| 14 May 2024 | 60.90 | 59.65 | 61.50 | 59.40 | 81226 | 1.75% |
| 13 May 2024 | 59.85 | 57.50 | 60.50 | 56.10 | 827940 | 3.82% |
| 10 May 2024 | 57.65 | 58.65 | 59.70 | 56.05 | 145361 | -1.71% |
| 09 May 2024 | 58.65 | 60.20 | 61.30 | 58.20 | 125653 | -3.77% |
| 08 May 2024 | 60.95 | 61.00 | 61.85 | 60.00 | 357919 | -0.97% |
| 07 May 2024 | 61.55 | 63.95 | 64.40 | 61.25 | 417973 | -4.50% |
| 06 May 2024 | 64.45 | 63.00 | 64.95 | 58.80 | 793609 | 4.12% |
| 03 May 2024 | 61.90 | 63.40 | 64.00 | 61.00 | 263719 | -1.12% |
| 02 May 2024 | 62.60 | 62.50 | 64.60 | 62.00 | 358016 | -2.87% |
| 30 Apr 2024 | 64.45 | 67.80 | 68.95 | 64.45 | 852105 | -4.94% |
| 29 Apr 2024 | 67.80 | 69.00 | 71.85 | 67.50 | 486074 | -1.74% |
| 26 Apr 2024 | 69.00 | 66.00 | 69.70 | 65.70 | 271784 | 3.92% |
| 25 Apr 2024 | 66.40 | 66.60 | 67.95 | 65.30 | 107420 | -1.26% |
| 24 Apr 2024 | 67.25 | 67.00 | 68.10 | 66.50 | 164305 | 0.30% |
| 23 Apr 2024 | 67.05 | 69.45 | 70.00 | 66.50 | 215771 | -2.47% |
| 22 Apr 2024 | 68.75 | 64.70 | 70.00 | 64.70 | 327713 | 2.08% |
| 19 Apr 2024 | 67.35 | 64.90 | 68.35 | 62.95 | 266302 | 3.46% |
| 18 Apr 2024 | 65.10 | 68.45 | 69.05 | 64.90 | 160586 | -2.69% |
| 16 Apr 2024 | 66.90 | 65.10 | 68.90 | 62.65 | 221188 | 1.44% |
| 15 Apr 2024 | 65.95 | 66.05 | 67.00 | 65.95 | 186349 | -4.97% |
| 12 Apr 2024 | 69.40 | 68.15 | 71.15 | 67.60 | 271335 | -2.46% |
| 10 Apr 2024 | 71.15 | 70.00 | 73.00 | 68.50 | 291072 | 0.57% |
| 09 Apr 2024 | 70.75 | 69.85 | 71.05 | 67.00 | 514858 | 4.51% |
| 08 Apr 2024 | 67.70 | 66.95 | 67.70 | 65.55 | 305642 | 4.96% |
| 05 Apr 2024 | 64.50 | 62.75 | 64.55 | 62.75 | 242619 | 4.88% |
| 04 Apr 2024 | 61.50 | 59.95 | 61.50 | 59.95 | 198175 | 4.95% |
| 03 Apr 2024 | 58.60 | 56.00 | 58.60 | 56.00 | 260516 | 4.92% |
| 02 Apr 2024 | 55.85 | 55.25 | 55.85 | 55.00 | 307799 | 4.98% |
| 01 Apr 2024 | 53.20 | 53.20 | 53.20 | 51.00 | 95439 | 4.93% |
| 28 Mar 2024 | 50.70 | 53.25 | 53.50 | 50.05 | 1402597 | -3.24% |
| 27 Mar 2024 | 52.40 | 54.65 | 56.40 | 51.95 | 1721479 | -4.12% |
| 26 Mar 2024 | 54.65 | 58.35 | 58.35 | 54.10 | 392308 | -4.04% |
| 22 Mar 2024 | 56.95 | 54.90 | 58.55 | 53.75 | 587421 | 1.97% |
| 21 Mar 2024 | 55.85 | 53.55 | 55.85 | 53.50 | 367827 | 4.98% |
| 20 Mar 2024 | 53.20 | 50.65 | 53.20 | 50.00 | 713458 | 4.93% |
| 19 Mar 2024 | 50.70 | 52.95 | 52.95 | 50.10 | 447649 | -3.80% |
| 18 Mar 2024 | 52.70 | 52.40 | 54.65 | 52.40 | 452291 | -4.44% |
| 15 Mar 2024 | 55.15 | 55.15 | 56.95 | 55.15 | 447457 | -5.00% |
| 14 Mar 2024 | 58.05 | 53.50 | 59.00 | 53.50 | 1024373 | 3.11% |
| 13 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 27917 | -4.98% |
| 12 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 54229 | -4.97% |
| 11 Mar 2024 | 62.35 | 66.00 | 67.00 | 62.35 | 128608 | -4.95% |
| 07 Mar 2024 | 65.60 | 67.10 | 67.10 | 64.00 | 156642 | -0.98% |
| 06 Mar 2024 | 66.25 | 69.30 | 70.00 | 65.75 | 506419 | -4.26% |
| 05 Mar 2024 | 69.20 | 70.05 | 71.60 | 68.10 | 198719 | -1.21% |
| 04 Mar 2024 | 70.05 | 73.90 | 75.50 | 69.40 | 240433 | -4.11% |
| 02 Mar 2024 | 73.05 | 74.40 | 75.00 | 72.15 | 73931 | -1.81% |
| 01 Mar 2024 | 74.40 | 72.50 | 74.60 | 70.00 | 395965 | 4.71% |
| 29 Feb 2024 | 71.05 | 71.90 | 72.00 | 69.00 | 244700 | 0.50% |
| 28 Feb 2024 | 70.70 | 68.05 | 70.90 | 68.05 | 584725 | 3.89% |
| 27 Feb 2024 | 68.05 | 69.50 | 70.95 | 66.30 | 224529 | -2.30% |
| 26 Feb 2024 | 69.65 | 72.50 | 72.80 | 69.40 | 729418 | -2.86% |
| 23 Feb 2024 | 71.70 | 73.65 | 73.65 | 71.20 | 179370 | -1.51% |
| 22 Feb 2024 | 72.80 | 75.00 | 75.00 | 71.70 | 624761 | -1.36% |
| 21 Feb 2024 | 73.80 | 74.20 | 75.00 | 71.05 | 228429 | 0.20% |
| 20 Feb 2024 | 73.65 | 74.90 | 75.00 | 72.60 | 143392 | -0.54% |
| 19 Feb 2024 | 74.05 | 74.00 | 74.90 | 73.30 | 304426 | 0.41% |
| 16 Feb 2024 | 73.75 | 75.00 | 75.00 | 73.05 | 83085 | -0.87% |
| 15 Feb 2024 | 74.40 | 72.00 | 74.80 | 71.90 | 153231 | 3.48% |
| 14 Feb 2024 | 71.90 | 70.15 | 72.90 | 70.15 | 146345 | -2.24% |
| 13 Feb 2024 | 73.55 | 76.95 | 77.60 | 72.40 | 176843 | -3.41% |
| 12 Feb 2024 | 76.15 | 76.25 | 78.95 | 73.25 | 779895 | -1.23% |
| 09 Feb 2024 | 77.10 | 84.15 | 84.15 | 76.25 | 1370268 | -3.93% |
| 08 Feb 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 835215 | 4.97% |
| 07 Feb 2024 | 76.45 | 76.30 | 76.45 | 74.50 | 691604 | 4.94% |
| 06 Feb 2024 | 72.85 | 69.55 | 72.85 | 67.70 | 933142 | 4.97% |
| 05 Feb 2024 | 69.40 | 70.80 | 71.50 | 69.10 | 378359 | 0.29% |
| 02 Feb 2024 | 69.20 | 68.95 | 71.50 | 67.60 | 352312 | 0.36% |
| 01 Feb 2024 | 68.95 | 70.90 | 71.95 | 68.30 | 345527 | -2.75% |
| 31 Jan 2024 | 70.90 | 73.70 | 73.70 | 69.25 | 351353 | -1.73% |
| 30 Jan 2024 | 72.15 | 72.55 | 74.00 | 68.30 | 1421892 | 0.35% |
| 29 Jan 2024 | 71.90 | 71.50 | 73.50 | 70.80 | 2073961 | 0.98% |
| 25 Jan 2024 | 71.20 | 69.60 | 72.40 | 68.70 | 4277173 | 2.37% |
| 24 Jan 2024 | 69.55 | 67.55 | 70.85 | 65.00 | 842385 | 3.04% |
| 23 Jan 2024 | 67.50 | 69.50 | 70.80 | 66.10 | 808136 | -2.88% |
| 20 Jan 2024 | 69.50 | 68.35 | 70.20 | 67.00 | 485750 | 3.19% |
| 19 Jan 2024 | 67.35 | 70.65 | 71.40 | 66.05 | 885987 | -2.88% |
| 18 Jan 2024 | 69.35 | 67.50 | 69.70 | 64.60 | 1443047 | 4.44% |
| 17 Jan 2024 | 66.40 | 65.95 | 67.65 | 62.15 | 775972 | 3.03% |
| 16 Jan 2024 | 64.45 | 67.45 | 70.00 | 64.10 | 822573 | -4.45% |
| 15 Jan 2024 | 67.45 | 71.20 | 71.95 | 66.65 | 987401 | -3.64% |
| 12 Jan 2024 | 70.00 | 77.05 | 77.05 | 69.75 | 4194775 | -4.63% |
| 11 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 98077 | 4.93% |
| 10 Jan 2024 | 69.95 | 65.75 | 69.95 | 63.50 | 3943825 | 4.95% |
| 09 Jan 2024 | 66.65 | 68.10 | 70.10 | 66.65 | 2319997 | -4.99% |
| 08 Jan 2024 | 70.15 | 70.55 | 73.50 | 70.15 | 1717784 | -4.95% |
| 05 Jan 2024 | 73.80 | 80.50 | 80.50 | 72.90 | 10378848 | -3.78% |
| 04 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 108185 | 5.00% |
| 03 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 243100 | 4.96% |
| 02 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 303499 | 4.98% |
| 01 Jan 2024 | 66.30 | 64.70 | 66.30 | 58.65 | 3129648 | 9.95% |
| 29 Dec 2023 | 60.30 | 60.30 | 60.30 | 56.35 | 3771461 | 9.94% |
| 28 Dec 2023 | 54.85 | 51.90 | 54.85 | 51.80 | 3455835 | 9.92% |
| 27 Dec 2023 | 49.90 | 44.20 | 49.90 | 44.10 | 15553255 | 19.95% |
| 26 Dec 2023 | 41.60 | 35.50 | 41.60 | 35.50 | 9972082 | 19.88% |
| 22 Dec 2023 | 34.70 | 34.15 | 35.25 | 34.00 | 524738 | 2.66% |
| 21 Dec 2023 | 33.80 | 33.10 | 34.05 | 32.45 | 562041 | 2.89% |
| 20 Dec 2023 | 32.85 | 34.70 | 34.95 | 32.60 | 582878 | -5.19% |
| 19 Dec 2023 | 34.65 | 35.00 | 35.25 | 34.55 | 337247 | -0.72% |
| 18 Dec 2023 | 34.90 | 35.50 | 35.55 | 34.50 | 704729 | -0.57% |
| 15 Dec 2023 | 35.10 | 34.40 | 35.90 | 34.40 | 2168359 | 2.18% |
| 14 Dec 2023 | 34.35 | 34.30 | 35.90 | 34.00 | 1341402 | 1.03% |
| 13 Dec 2023 | 34.00 | 31.20 | 34.40 | 31.20 | 2969769 | 8.97% |
| 12 Dec 2023 | 31.20 | 32.05 | 32.20 | 31.15 | 325907 | -2.19% |
| 11 Dec 2023 | 31.90 | 32.30 | 32.40 | 31.55 | 433439 | -0.78% |
| 08 Dec 2023 | 32.15 | 33.95 | 34.30 | 31.70 | 981938 | -4.03% |
| 07 Dec 2023 | 33.50 | 30.30 | 34.75 | 30.15 | 2981153 | 11.30% |
| 06 Dec 2023 | 30.10 | 30.40 | 30.45 | 29.90 | 260719 | -0.17% |
| 05 Dec 2023 | 30.15 | 30.40 | 30.60 | 30.10 | 222968 | -0.33% |
| 04 Dec 2023 | 30.25 | 30.35 | 30.90 | 29.75 | 248833 | 0.00% |
| 01 Dec 2023 | 30.25 | 30.05 | 30.40 | 30.05 | 131499 | 0.50% |
| 30 Nov 2023 | 30.10 | 30.10 | 30.30 | 30.00 | 121467 | -0.17% |
| 29 Nov 2023 | 30.15 | 30.45 | 30.50 | 30.00 | 131527 | -0.66% |
| 28 Nov 2023 | 30.35 | 30.65 | 30.70 | 29.90 | 195701 | -0.65% |
| 24 Nov 2023 | 30.55 | 30.60 | 30.70 | 30.50 | 96319 | -0.16% |
| 23 Nov 2023 | 30.60 | 30.95 | 30.95 | 30.45 | 142525 | -1.13% |
| 22 Nov 2023 | 30.95 | 31.00 | 31.25 | 30.85 | 48322 | -0.16% |
| 21 Nov 2023 | 31.00 | 31.45 | 31.45 | 31.00 | 105969 | -0.48% |
| 20 Nov 2023 | 31.15 | 31.50 | 31.70 | 31.00 | 111351 | -0.16% |
| 17 Nov 2023 | 31.20 | 31.75 | 31.75 | 31.05 | 186074 | -1.11% |
| 16 Nov 2023 | 31.55 | 31.45 | 31.65 | 31.40 | 112986 | 0.48% |
| 15 Nov 2023 | 31.40 | 31.90 | 32.10 | 31.30 | 151076 | 0.16% |
| 13 Nov 2023 | 31.35 | 31.40 | 31.95 | 31.25 | 143042 | -0.16% |
| 12 Nov 2023 | 31.40 | 30.75 | 31.65 | 30.75 | 160674 | -0.32% |
| 10 Nov 2023 | 31.50 | 31.55 | 31.95 | 31.30 | 256091 | -0.79% |
| 09 Nov 2023 | 31.75 | 32.20 | 32.35 | 31.55 | 217183 | -0.47% |
| 08 Nov 2023 | 31.90 | 31.65 | 32.45 | 31.05 | 555021 | 4.08% |
| 07 Nov 2023 | 30.65 | 30.90 | 31.00 | 30.45 | 221433 | 1.16% |
| 06 Nov 2023 | 30.30 | 30.40 | 32.45 | 30.05 | 1123429 | 1.17% |
| 03 Nov 2023 | 29.95 | 30.00 | 30.40 | 29.90 | 184408 | 0.00% |
| 02 Nov 2023 | 29.95 | 30.10 | 30.10 | 29.80 | 57738 | 0.17% |
| 01 Nov 2023 | 29.90 | 29.90 | 30.05 | 29.80 | 44459 | -0.17% |
| 31 Oct 2023 | 29.95 | 30.15 | 30.40 | 29.80 | 157705 | -0.17% |
| 30 Oct 2023 | 30.00 | 30.60 | 30.90 | 29.55 | 262740 | 0.33% |
| 27 Oct 2023 | 29.90 | 29.20 | 30.20 | 29.20 | 87348 | 2.57% |
| 26 Oct 2023 | 29.15 | 30.50 | 30.90 | 28.75 | 280591 | -4.27% |
| 25 Oct 2023 | 30.45 | 30.55 | 31.90 | 30.00 | 83443 | 0.00% |
| 23 Oct 2023 | 30.45 | 32.25 | 32.35 | 29.85 | 709586 | -4.99% |
| 20 Oct 2023 | 32.05 | 32.20 | 32.50 | 31.90 | 100105 | -0.62% |
| 19 Oct 2023 | 32.25 | 32.80 | 32.80 | 32.00 | 135608 | -0.62% |
| 18 Oct 2023 | 32.45 | 33.20 | 33.25 | 32.40 | 153028 | -1.07% |
| 17 Oct 2023 | 32.80 | 33.50 | 33.80 | 32.60 | 451610 | -1.20% |
| 16 Oct 2023 | 33.20 | 32.80 | 34.50 | 32.80 | 564725 | 1.84% |
| 13 Oct 2023 | 32.60 | 32.80 | 33.10 | 32.00 | 181423 | -1.06% |
| 12 Oct 2023 | 32.95 | 33.20 | 33.40 | 32.85 | 126224 | 0.00% |
| 11 Oct 2023 | 32.95 | 32.95 | 33.20 | 32.75 | 119543 | 0.46% |
| 10 Oct 2023 | 32.80 | 32.65 | 33.00 | 32.45 | 87346 | 1.23% |
| 09 Oct 2023 | 32.40 | 33.00 | 33.20 | 32.20 | 136301 | -1.97% |
| 06 Oct 2023 | 33.05 | 33.10 | 33.60 | 32.75 | 191150 | 0.61% |
| 05 Oct 2023 | 32.85 | 33.65 | 33.65 | 32.65 | 136900 | 0.15% |
| 04 Oct 2023 | 32.80 | 33.35 | 33.35 | 32.50 | 133998 | -0.61% |
| 03 Oct 2023 | 33.00 | 33.60 | 34.10 | 32.60 | 198510 | -1.35% |
| 29 Sep 2023 | 33.45 | 33.70 | 34.20 | 33.05 | 211301 | -1.76% |
| 28 Sep 2023 | 34.05 | 35.40 | 35.70 | 33.70 | 354165 | -2.99% |
| 27 Sep 2023 | 35.10 | 31.95 | 35.10 | 31.65 | 448309 | 9.86% |
| 26 Sep 2023 | 31.95 | 32.45 | 32.45 | 31.75 | 115278 | 0.00% |
| 25 Sep 2023 | 31.95 | 32.95 | 33.00 | 31.70 | 226065 | -3.03% |
| 22 Sep 2023 | 32.95 | 35.10 | 35.10 | 32.75 | 265213 | -5.18% |
| 21 Sep 2023 | 34.75 | 36.00 | 36.35 | 34.50 | 157258 | -2.39% |
| 20 Sep 2023 | 35.60 | 35.65 | 36.00 | 35.25 | 107240 | -1.52% |
| 18 Sep 2023 | 36.15 | 36.55 | 36.55 | 36.00 | 206855 | -1.09% |
| 15 Sep 2023 | 36.55 | 37.20 | 37.20 | 36.20 | 170738 | -0.41% |
| 14 Sep 2023 | 36.70 | 36.60 | 37.10 | 36.55 | 145090 | 0.96% |
| 13 Sep 2023 | 36.35 | 37.05 | 37.10 | 36.20 | 254742 | -1.62% |
| 12 Sep 2023 | 36.95 | 37.50 | 38.10 | 36.60 | 321164 | -1.20% |
| 11 Sep 2023 | 37.40 | 37.45 | 38.80 | 36.80 | 515496 | 0.13% |
| 08 Sep 2023 | 37.35 | 37.45 | 37.65 | 36.90 | 408424 | 0.40% |
| 07 Sep 2023 | 37.20 | 37.20 | 37.55 | 36.75 | 316037 | 0.13% |
| 06 Sep 2023 | 37.15 | 37.50 | 37.70 | 36.90 | 265683 | -0.80% |
| 05 Sep 2023 | 37.45 | 37.45 | 38.00 | 37.05 | 344187 | 1.08% |
| 04 Sep 2023 | 37.05 | 37.20 | 37.35 | 36.60 | 230405 | 0.95% |
| 01 Sep 2023 | 36.70 | 37.65 | 37.75 | 36.55 | 484793 | -1.87% |
| 31 Aug 2023 | 37.40 | 35.50 | 38.30 | 35.50 | 567626 | 4.03% |
| 30 Aug 2023 | 35.95 | 36.15 | 39.05 | 35.55 | 2425944 | -8.99% |
| 29 Aug 2023 | 39.50 | 43.40 | 43.40 | 39.50 | 1148759 | -9.92% |
| 28 Aug 2023 | 43.85 | 45.50 | 45.50 | 41.20 | 1918615 | 1.15% |
| 25 Aug 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 303119 | 4.96% |
| 24 Aug 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 33377 | 4.96% |
| 23 Aug 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 41183 | 4.93% |
| 22 Aug 2023 | 37.50 | 36.50 | 37.50 | 35.75 | 315942 | 4.90% |
| 21 Aug 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 392381 | 4.99% |
| 18 Aug 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 79302 | 4.93% |
| 17 Aug 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 91852 | 4.85% |
| 16 Aug 2023 | 30.95 | 30.10 | 30.95 | 30.00 | 310948 | 4.92% |
