YATHARTH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 675.70 | 676.90 | 682.00 | 667.55 | 192701 | 0.42% |
| 18 Dec 2025 | 672.90 | 670.10 | 677.00 | 655.20 | 922297 | 0.26% |
| 17 Dec 2025 | 671.15 | 693.25 | 695.55 | 669.00 | 315646 | -3.48% |
| 16 Dec 2025 | 695.35 | 697.00 | 702.45 | 692.00 | 151781 | -0.17% |
| 15 Dec 2025 | 696.55 | 700.50 | 700.55 | 688.35 | 259793 | -0.56% |
| 12 Dec 2025 | 700.50 | 698.70 | 707.60 | 688.60 | 475024 | 0.80% |
| 11 Dec 2025 | 694.95 | 685.60 | 699.30 | 667.00 | 666094 | 1.91% |
| 10 Dec 2025 | 681.95 | 709.35 | 709.40 | 680.00 | 424412 | -2.99% |
| 09 Dec 2025 | 702.95 | 665.00 | 708.50 | 665.00 | 444319 | 4.36% |
| 08 Dec 2025 | 673.55 | 683.40 | 687.60 | 657.90 | 921935 | -1.94% |
| 05 Dec 2025 | 686.90 | 685.00 | 697.20 | 672.75 | 610786 | 0.47% |
| 04 Dec 2025 | 683.70 | 687.00 | 698.40 | 680.10 | 738881 | -0.64% |
| 03 Dec 2025 | 688.10 | 698.60 | 698.80 | 681.10 | 614699 | -1.52% |
| 02 Dec 2025 | 698.70 | 713.00 | 714.90 | 695.10 | 657603 | -2.43% |
| 01 Dec 2025 | 716.10 | 715.05 | 724.00 | 705.10 | 1325219 | 1.17% |
| 28 Nov 2025 | 707.80 | 762.00 | 765.70 | 696.35 | 16316902 | -8.32% |
| 27 Nov 2025 | 772.00 | 774.30 | 776.25 | 769.00 | 237100 | -0.30% |
| 26 Nov 2025 | 774.30 | 770.00 | 787.05 | 762.00 | 236706 | 0.28% |
| 25 Nov 2025 | 772.10 | 795.00 | 795.00 | 756.30 | 340225 | -1.44% |
| 24 Nov 2025 | 783.40 | 759.95 | 796.80 | 750.00 | 470872 | 3.26% |
| 21 Nov 2025 | 758.70 | 768.05 | 777.80 | 752.20 | 379765 | -1.67% |
| 20 Nov 2025 | 771.55 | 768.80 | 775.50 | 752.05 | 265890 | 0.53% |
| 19 Nov 2025 | 767.50 | 777.00 | 786.00 | 764.75 | 262054 | -1.24% |
| 18 Nov 2025 | 777.10 | 793.40 | 796.85 | 773.45 | 220867 | -2.04% |
| 17 Nov 2025 | 793.30 | 796.00 | 808.45 | 791.60 | 267614 | -0.19% |
| 14 Nov 2025 | 794.80 | 747.40 | 803.00 | 743.35 | 1330478 | 6.51% |
| 13 Nov 2025 | 746.25 | 746.00 | 764.00 | 740.20 | 795134 | 0.84% |
| 12 Nov 2025 | 740.05 | 760.00 | 762.80 | 737.00 | 423579 | -2.45% |
| 11 Nov 2025 | 758.60 | 796.25 | 797.70 | 755.00 | 375520 | -4.86% |
| 10 Nov 2025 | 797.35 | 786.10 | 800.00 | 781.65 | 239173 | 1.74% |
| 07 Nov 2025 | 783.70 | 791.05 | 791.95 | 763.65 | 398949 | -1.29% |
| 06 Nov 2025 | 793.95 | 821.65 | 822.80 | 790.15 | 447539 | -3.37% |
| 04 Nov 2025 | 821.65 | 816.90 | 824.00 | 805.00 | 341224 | 0.93% |
| 03 Nov 2025 | 814.10 | 796.95 | 817.00 | 794.40 | 379792 | 2.24% |
| 31 Oct 2025 | 796.25 | 786.60 | 819.90 | 786.30 | 415398 | 1.03% |
| 30 Oct 2025 | 788.10 | 796.90 | 797.20 | 786.00 | 149263 | -0.95% |
| 29 Oct 2025 | 795.65 | 804.45 | 806.00 | 789.60 | 154309 | -0.44% |
| 28 Oct 2025 | 799.15 | 792.30 | 806.00 | 779.00 | 269856 | 0.86% |
| 27 Oct 2025 | 792.30 | 804.00 | 814.30 | 786.55 | 371461 | -0.88% |
| 24 Oct 2025 | 799.35 | 807.10 | 813.90 | 790.75 | 269237 | -0.84% |
| 23 Oct 2025 | 806.10 | 835.00 | 835.00 | 801.20 | 297547 | -2.62% |
| 21 Oct 2025 | 827.80 | 835.00 | 835.00 | 823.65 | 89286 | 0.58% |
| 20 Oct 2025 | 823.00 | 817.35 | 824.90 | 807.85 | 237008 | 1.52% |
| 17 Oct 2025 | 810.70 | 818.15 | 821.70 | 802.05 | 332190 | -0.63% |
| 16 Oct 2025 | 815.80 | 818.50 | 839.20 | 811.10 | 627580 | 0.43% |
| 15 Oct 2025 | 812.30 | 825.00 | 833.00 | 805.15 | 662521 | -0.19% |
| 14 Oct 2025 | 813.85 | 810.00 | 819.00 | 803.10 | 419834 | 0.33% |
| 13 Oct 2025 | 811.20 | 801.00 | 824.90 | 801.00 | 368983 | 0.30% |
| 10 Oct 2025 | 808.75 | 826.85 | 835.05 | 804.60 | 391667 | -2.04% |
| 09 Oct 2025 | 825.60 | 835.00 | 842.00 | 819.00 | 780219 | -0.75% |
| 08 Oct 2025 | 831.85 | 758.55 | 843.70 | 754.05 | 3872080 | 9.40% |
| 07 Oct 2025 | 760.40 | 781.90 | 782.35 | 752.80 | 351089 | -2.72% |
| 06 Oct 2025 | 781.70 | 776.00 | 785.05 | 755.65 | 1357180 | 4.93% |
| 03 Oct 2025 | 745.00 | 749.95 | 752.80 | 733.25 | 361051 | -0.66% |
| 01 Oct 2025 | 749.95 | 742.00 | 760.55 | 741.55 | 217765 | 1.18% |
| 30 Sep 2025 | 741.20 | 750.20 | 761.00 | 737.55 | 362740 | -1.17% |
| 29 Sep 2025 | 750.00 | 782.75 | 784.15 | 746.45 | 624318 | -4.01% |
| 26 Sep 2025 | 781.35 | 781.00 | 799.00 | 773.20 | 480824 | 0.04% |
| 25 Sep 2025 | 781.00 | 784.90 | 794.25 | 777.10 | 280384 | -0.50% |
| 24 Sep 2025 | 784.95 | 783.85 | 796.35 | 777.20 | 428925 | 0.05% |
| 23 Sep 2025 | 784.55 | 780.00 | 792.65 | 777.00 | 420462 | 1.33% |
| 22 Sep 2025 | 774.25 | 777.45 | 788.65 | 771.00 | 252843 | -0.28% |
| 19 Sep 2025 | 776.45 | 789.60 | 795.00 | 771.05 | 293515 | -1.62% |
| 18 Sep 2025 | 789.25 | 802.05 | 804.60 | 786.00 | 177106 | -1.32% |
| 17 Sep 2025 | 799.80 | 789.00 | 804.95 | 785.45 | 491115 | 1.89% |
| 16 Sep 2025 | 784.95 | 807.60 | 808.00 | 775.00 | 772761 | -2.10% |
| 15 Sep 2025 | 801.75 | 775.00 | 819.95 | 775.00 | 1153737 | 4.09% |
| 12 Sep 2025 | 770.25 | 798.00 | 806.90 | 767.55 | 677371 | -3.59% |
| 11 Sep 2025 | 798.90 | 800.40 | 809.55 | 790.70 | 365201 | 0.11% |
| 10 Sep 2025 | 798.05 | 785.00 | 806.00 | 780.70 | 487883 | 1.77% |
| 09 Sep 2025 | 784.20 | 789.00 | 799.05 | 765.00 | 695653 | -0.36% |
| 08 Sep 2025 | 787.00 | 781.55 | 813.00 | 778.20 | 607653 | 0.72% |
| 05 Sep 2025 | 781.40 | 774.45 | 799.00 | 760.25 | 742740 | 1.65% |
| 04 Sep 2025 | 768.75 | 758.70 | 789.00 | 751.50 | 1414442 | 2.55% |
| 03 Sep 2025 | 749.65 | 706.90 | 753.80 | 706.65 | 1179382 | 6.69% |
| 02 Sep 2025 | 702.65 | 701.95 | 708.00 | 695.25 | 246784 | 0.26% |
| 01 Sep 2025 | 700.85 | 695.05 | 712.40 | 674.00 | 710342 | 0.83% |
| 29 Aug 2025 | 695.05 | 706.50 | 718.00 | 693.10 | 460185 | -1.55% |
| 28 Aug 2025 | 706.00 | 708.00 | 714.00 | 690.15 | 319190 | -0.16% |
| 26 Aug 2025 | 707.10 | 705.00 | 718.50 | 703.25 | 1206366 | 0.06% |
| 25 Aug 2025 | 706.70 | 720.60 | 727.75 | 701.60 | 593469 | -1.32% |
| 22 Aug 2025 | 716.15 | 714.00 | 722.20 | 707.95 | 284943 | 0.32% |
| 21 Aug 2025 | 713.90 | 737.00 | 737.90 | 711.55 | 461588 | -2.25% |
| 20 Aug 2025 | 730.35 | 719.60 | 740.00 | 717.30 | 879573 | 2.33% |
| 19 Aug 2025 | 713.75 | 714.55 | 716.20 | 700.60 | 350334 | 0.66% |
| 18 Aug 2025 | 709.10 | 724.00 | 725.25 | 687.35 | 827348 | -0.46% |
| 14 Aug 2025 | 712.35 | 716.00 | 722.80 | 706.00 | 343053 | -0.35% |
| 13 Aug 2025 | 714.85 | 713.15 | 723.40 | 708.00 | 651858 | 0.69% |
| 12 Aug 2025 | 709.95 | 730.95 | 733.25 | 704.00 | 810987 | -2.22% |
| 11 Aug 2025 | 726.10 | 715.00 | 738.20 | 706.50 | 1507911 | 2.83% |
| 08 Aug 2025 | 706.10 | 694.65 | 726.00 | 685.00 | 1225316 | 2.23% |
| 07 Aug 2025 | 690.70 | 704.00 | 718.90 | 685.00 | 1132327 | -1.76% |
| 06 Aug 2025 | 703.10 | 692.00 | 712.80 | 659.70 | 2624113 | 2.66% |
| 05 Aug 2025 | 684.90 | 657.00 | 690.00 | 645.00 | 1894637 | 5.24% |
| 04 Aug 2025 | 650.80 | 636.55 | 657.30 | 630.95 | 1210195 | 2.24% |
| 01 Aug 2025 | 636.55 | 649.25 | 650.00 | 634.00 | 246689 | -1.15% |
| 31 Jul 2025 | 643.95 | 620.00 | 654.85 | 613.85 | 612056 | 2.78% |
| 30 Jul 2025 | 626.55 | 630.00 | 639.30 | 624.20 | 180664 | -0.12% |
| 29 Jul 2025 | 627.30 | 625.20 | 641.05 | 621.40 | 325686 | 0.97% |
| 28 Jul 2025 | 621.30 | 624.00 | 646.25 | 611.45 | 451534 | -0.89% |
| 25 Jul 2025 | 626.85 | 636.10 | 642.00 | 624.60 | 291681 | -0.92% |
| 24 Jul 2025 | 632.65 | 637.30 | 657.40 | 630.05 | 591064 | -0.06% |
| 23 Jul 2025 | 633.05 | 644.00 | 646.45 | 626.05 | 310236 | -1.29% |
| 22 Jul 2025 | 641.30 | 647.45 | 648.95 | 635.00 | 320228 | -0.30% |
| 21 Jul 2025 | 643.20 | 631.50 | 654.90 | 625.50 | 1093036 | 2.78% |
| 18 Jul 2025 | 625.80 | 621.95 | 636.00 | 613.55 | 583828 | 1.51% |
| 17 Jul 2025 | 616.50 | 605.40 | 624.90 | 604.00 | 692229 | 1.56% |
| 16 Jul 2025 | 607.05 | 623.30 | 625.60 | 604.85 | 334713 | -1.95% |
| 15 Jul 2025 | 619.10 | 630.00 | 641.90 | 616.45 | 434556 | -0.50% |
| 14 Jul 2025 | 622.20 | 612.00 | 633.00 | 612.00 | 735102 | 2.00% |
| 11 Jul 2025 | 610.00 | 624.35 | 627.85 | 601.65 | 323471 | -1.87% |
| 10 Jul 2025 | 621.60 | 614.75 | 632.40 | 613.00 | 409613 | 1.11% |
| 09 Jul 2025 | 614.75 | 627.80 | 627.80 | 610.15 | 437360 | -2.30% |
| 08 Jul 2025 | 629.25 | 607.50 | 647.30 | 602.10 | 933812 | 3.87% |
| 07 Jul 2025 | 605.80 | 579.90 | 632.00 | 573.20 | 2047040 | 5.29% |
| 04 Jul 2025 | 575.35 | 568.95 | 578.00 | 562.10 | 316872 | 1.86% |
| 03 Jul 2025 | 564.85 | 545.50 | 579.40 | 544.75 | 1275016 | 2.95% |
| 02 Jul 2025 | 548.65 | 551.60 | 554.45 | 537.40 | 302637 | -0.03% |
| 01 Jul 2025 | 548.80 | 545.00 | 574.35 | 543.05 | 1092096 | 2.53% |
| 30 Jun 2025 | 535.25 | 528.45 | 538.65 | 528.00 | 158609 | 1.28% |
| 27 Jun 2025 | 528.50 | 525.50 | 532.75 | 525.50 | 127258 | 0.70% |
| 26 Jun 2025 | 524.85 | 528.50 | 539.60 | 523.65 | 262758 | -0.19% |
| 25 Jun 2025 | 525.85 | 514.50 | 528.25 | 514.50 | 367128 | 3.59% |
| 24 Jun 2025 | 507.65 | 506.35 | 514.50 | 501.00 | 246802 | 1.46% |
| 23 Jun 2025 | 500.35 | 506.00 | 510.25 | 485.00 | 932608 | -2.67% |
| 20 Jun 2025 | 514.10 | 507.30 | 516.70 | 503.95 | 133179 | 1.70% |
| 19 Jun 2025 | 505.50 | 516.00 | 522.90 | 502.95 | 180006 | -2.28% |
| 18 Jun 2025 | 517.30 | 523.00 | 529.35 | 513.25 | 186862 | -0.55% |
| 17 Jun 2025 | 520.15 | 540.00 | 549.85 | 509.00 | 416118 | -2.56% |
| 16 Jun 2025 | 533.80 | 524.05 | 538.70 | 521.00 | 241262 | 2.50% |
| 13 Jun 2025 | 520.80 | 506.55 | 525.20 | 506.50 | 152068 | -0.53% |
| 12 Jun 2025 | 523.60 | 530.20 | 531.90 | 517.65 | 136411 | -1.24% |
| 11 Jun 2025 | 530.15 | 533.00 | 536.50 | 520.00 | 176784 | 0.08% |
| 10 Jun 2025 | 529.70 | 538.00 | 543.50 | 528.10 | 191205 | -0.66% |
| 09 Jun 2025 | 533.20 | 544.15 | 544.80 | 530.10 | 228708 | -1.22% |
| 06 Jun 2025 | 539.80 | 509.90 | 552.25 | 508.75 | 824887 | 5.86% |
| 05 Jun 2025 | 509.90 | 506.70 | 518.00 | 506.70 | 217074 | 0.43% |
| 04 Jun 2025 | 507.70 | 509.95 | 514.90 | 506.05 | 144703 | -0.28% |
| 03 Jun 2025 | 509.15 | 510.90 | 514.75 | 504.40 | 120658 | -0.31% |
| 02 Jun 2025 | 510.75 | 506.90 | 522.00 | 504.15 | 201560 | 0.99% |
| 30 May 2025 | 505.75 | 518.00 | 518.80 | 502.00 | 195635 | -1.63% |
| 29 May 2025 | 514.15 | 519.90 | 522.00 | 512.00 | 147522 | -0.60% |
| 28 May 2025 | 517.25 | 519.00 | 523.30 | 508.20 | 222964 | 0.73% |
| 27 May 2025 | 513.50 | 532.30 | 534.35 | 512.00 | 328014 | -2.28% |
| 26 May 2025 | 525.50 | 528.00 | 544.10 | 503.55 | 910984 | 0.65% |
| 23 May 2025 | 522.10 | 500.20 | 526.00 | 495.45 | 400893 | 4.27% |
| 22 May 2025 | 500.70 | 509.00 | 515.85 | 498.00 | 141410 | -1.82% |
| 21 May 2025 | 510.00 | 494.30 | 515.50 | 490.20 | 643551 | 3.18% |
| 20 May 2025 | 494.30 | 504.00 | 507.85 | 492.30 | 169704 | -0.89% |
| 19 May 2025 | 498.75 | 509.90 | 514.30 | 495.55 | 306315 | -1.57% |
| 16 May 2025 | 506.70 | 495.50 | 511.00 | 490.90 | 203271 | 2.73% |
| 15 May 2025 | 493.25 | 500.00 | 501.05 | 491.15 | 135391 | -0.45% |
| 14 May 2025 | 495.50 | 491.95 | 502.60 | 490.75 | 141111 | 0.08% |
| 13 May 2025 | 495.10 | 487.75 | 508.00 | 484.80 | 337273 | 1.97% |
| 12 May 2025 | 485.55 | 477.55 | 488.55 | 476.00 | 170207 | 5.36% |
| 09 May 2025 | 460.85 | 455.10 | 465.15 | 451.50 | 221836 | -1.05% |
| 08 May 2025 | 465.75 | 476.00 | 484.00 | 463.00 | 180809 | -0.98% |
| 07 May 2025 | 470.35 | 459.95 | 475.00 | 453.60 | 198097 | 2.48% |
| 06 May 2025 | 458.95 | 475.00 | 478.80 | 456.05 | 145845 | -3.28% |
| 05 May 2025 | 474.50 | 471.35 | 479.95 | 467.45 | 164469 | 0.69% |
| 02 May 2025 | 471.25 | 483.70 | 488.65 | 466.10 | 184786 | -2.57% |
| 30 Apr 2025 | 483.70 | 491.10 | 494.00 | 481.00 | 152397 | -2.30% |
| 29 Apr 2025 | 495.10 | 500.40 | 506.60 | 495.00 | 128526 | -1.06% |
| 28 Apr 2025 | 500.40 | 479.70 | 506.30 | 479.70 | 277271 | 2.73% |
| 25 Apr 2025 | 487.10 | 501.50 | 504.45 | 478.10 | 377670 | -2.81% |
| 24 Apr 2025 | 501.20 | 509.00 | 511.85 | 500.75 | 225770 | -1.73% |
| 23 Apr 2025 | 510.00 | 514.10 | 522.70 | 502.30 | 257846 | -0.80% |
| 22 Apr 2025 | 514.10 | 513.50 | 524.25 | 505.55 | 327130 | 0.10% |
| 21 Apr 2025 | 513.60 | 509.00 | 529.75 | 506.85 | 657926 | 1.09% |
| 17 Apr 2025 | 508.05 | 505.00 | 510.00 | 492.75 | 364892 | 0.47% |
| 16 Apr 2025 | 505.65 | 485.00 | 512.70 | 482.05 | 991095 | 4.29% |
| 15 Apr 2025 | 484.85 | 461.40 | 490.00 | 458.80 | 867594 | 6.97% |
| 11 Apr 2025 | 453.25 | 459.00 | 461.00 | 450.05 | 249370 | 1.97% |
| 09 Apr 2025 | 444.50 | 450.10 | 451.45 | 438.00 | 248739 | -1.67% |
| 08 Apr 2025 | 452.05 | 450.20 | 455.20 | 439.85 | 292374 | 3.15% |
| 07 Apr 2025 | 438.25 | 400.00 | 447.20 | 400.00 | 622979 | -2.99% |
| 04 Apr 2025 | 451.75 | 466.40 | 466.40 | 443.15 | 514167 | -3.15% |
| 03 Apr 2025 | 466.45 | 425.50 | 471.65 | 425.50 | 871735 | 7.40% |
| 02 Apr 2025 | 434.30 | 426.00 | 436.95 | 419.05 | 243703 | 1.79% |
| 01 Apr 2025 | 426.65 | 425.10 | 431.65 | 420.00 | 318662 | 0.46% |
| 28 Mar 2025 | 424.70 | 424.00 | 432.55 | 419.40 | 331244 | 0.56% |
| 27 Mar 2025 | 422.35 | 422.00 | 424.80 | 412.35 | 509461 | 1.23% |
| 26 Mar 2025 | 417.20 | 414.05 | 420.20 | 406.60 | 461216 | 0.76% |
| 25 Mar 2025 | 414.05 | 436.80 | 438.10 | 412.00 | 459958 | -4.78% |
| 24 Mar 2025 | 434.85 | 435.45 | 442.35 | 430.40 | 446594 | 0.85% |
| 21 Mar 2025 | 431.20 | 422.00 | 441.00 | 415.50 | 691051 | 1.95% |
| 20 Mar 2025 | 422.95 | 408.75 | 425.40 | 397.20 | 702435 | 5.03% |
| 19 Mar 2025 | 402.70 | 395.00 | 405.50 | 392.75 | 407747 | 2.70% |
| 18 Mar 2025 | 392.10 | 376.85 | 396.05 | 372.15 | 594596 | 5.63% |
| 17 Mar 2025 | 371.20 | 374.45 | 376.20 | 365.65 | 323762 | 0.11% |
| 13 Mar 2025 | 370.80 | 372.50 | 375.20 | 368.00 | 923631 | -0.11% |
| 12 Mar 2025 | 371.20 | 375.00 | 376.95 | 368.20 | 370848 | -1.15% |
| 11 Mar 2025 | 375.50 | 365.00 | 380.35 | 360.05 | 987865 | 1.83% |
| 10 Mar 2025 | 368.75 | 394.95 | 395.70 | 362.80 | 1043168 | -5.65% |
| 07 Mar 2025 | 390.85 | 386.05 | 397.65 | 381.70 | 430136 | 1.23% |
| 06 Mar 2025 | 386.10 | 382.50 | 388.70 | 374.00 | 458498 | 4.07% |
| 05 Mar 2025 | 371.00 | 366.00 | 375.90 | 365.50 | 445421 | 1.39% |
| 04 Mar 2025 | 365.90 | 358.00 | 372.70 | 353.00 | 516355 | 1.64% |
| 03 Mar 2025 | 360.00 | 367.95 | 368.00 | 345.60 | 559270 | 0.32% |
| 28 Feb 2025 | 358.85 | 370.00 | 374.80 | 356.45 | 534612 | -4.60% |
| 27 Feb 2025 | 376.15 | 384.15 | 384.15 | 370.70 | 281383 | -1.42% |
| 25 Feb 2025 | 381.55 | 376.70 | 385.80 | 376.00 | 296938 | 0.21% |
| 24 Feb 2025 | 380.75 | 384.90 | 384.90 | 372.35 | 374581 | -1.08% |
| 21 Feb 2025 | 384.90 | 391.25 | 396.40 | 383.50 | 232157 | -1.38% |
| 20 Feb 2025 | 390.30 | 386.05 | 392.20 | 377.10 | 473496 | 1.30% |
| 19 Feb 2025 | 385.30 | 377.90 | 389.05 | 370.05 | 595278 | 2.01% |
| 18 Feb 2025 | 377.70 | 394.95 | 395.00 | 375.00 | 592583 | -4.00% |
| 17 Feb 2025 | 393.45 | 401.90 | 401.90 | 383.60 | 556800 | -2.11% |
| 14 Feb 2025 | 401.95 | 419.20 | 419.20 | 395.10 | 414904 | -3.00% |
| 13 Feb 2025 | 414.40 | 414.50 | 419.00 | 411.00 | 209620 | -0.02% |
| 12 Feb 2025 | 414.50 | 401.50 | 418.45 | 390.35 | 481090 | 1.74% |
| 11 Feb 2025 | 407.40 | 414.80 | 414.80 | 399.20 | 553913 | -1.81% |
| 10 Feb 2025 | 414.90 | 431.00 | 432.75 | 407.10 | 935550 | -3.19% |
| 07 Feb 2025 | 428.55 | 432.55 | 443.45 | 426.00 | 404323 | -3.60% |
| 06 Feb 2025 | 444.55 | 444.95 | 453.75 | 432.65 | 517163 | 0.76% |
| 05 Feb 2025 | 441.20 | 429.75 | 444.00 | 426.10 | 591005 | 4.17% |
| 04 Feb 2025 | 423.55 | 427.00 | 427.45 | 413.00 | 332734 | 1.12% |
| 03 Feb 2025 | 418.85 | 435.20 | 437.95 | 414.95 | 392592 | -3.76% |
| 01 Feb 2025 | 435.20 | 431.70 | 439.60 | 417.10 | 446583 | 1.97% |
| 31 Jan 2025 | 426.80 | 416.05 | 435.50 | 416.05 | 630559 | 0.46% |
| 30 Jan 2025 | 424.85 | 415.40 | 431.85 | 402.00 | 900143 | 3.79% |
| 29 Jan 2025 | 409.35 | 405.15 | 412.90 | 392.55 | 1429669 | -0.85% |
| 28 Jan 2025 | 412.85 | 412.00 | 427.40 | 400.50 | 1005718 | -2.65% |
| 27 Jan 2025 | 424.10 | 437.05 | 437.45 | 411.00 | 860244 | -4.24% |
| 24 Jan 2025 | 442.90 | 455.00 | 459.80 | 434.40 | 689655 | -2.08% |
| 23 Jan 2025 | 452.30 | 440.00 | 455.30 | 436.55 | 1142618 | 4.76% |
| 22 Jan 2025 | 431.75 | 429.65 | 436.55 | 418.50 | 1040006 | 1.36% |
| 21 Jan 2025 | 425.95 | 439.95 | 441.10 | 407.15 | 2149932 | -2.85% |
| 20 Jan 2025 | 438.45 | 446.95 | 451.25 | 434.25 | 1976536 | -0.48% |
| 17 Jan 2025 | 440.55 | 455.00 | 463.90 | 437.95 | 1929056 | -3.62% |
| 16 Jan 2025 | 457.10 | 490.00 | 494.00 | 438.30 | 4116176 | -5.97% |
| 15 Jan 2025 | 486.10 | 493.45 | 501.00 | 482.85 | 402791 | -0.15% |
| 14 Jan 2025 | 486.85 | 495.00 | 509.50 | 482.85 | 550152 | -1.65% |
| 13 Jan 2025 | 495.00 | 509.00 | 511.20 | 489.70 | 565380 | -3.44% |
| 10 Jan 2025 | 512.65 | 528.80 | 529.05 | 510.00 | 617039 | -3.05% |
| 09 Jan 2025 | 528.80 | 542.50 | 542.50 | 525.00 | 369031 | -2.16% |
| 08 Jan 2025 | 540.50 | 550.55 | 550.55 | 538.15 | 440502 | -2.06% |
| 07 Jan 2025 | 551.85 | 562.65 | 566.10 | 545.45 | 360844 | -0.66% |
| 06 Jan 2025 | 555.50 | 570.90 | 572.15 | 550.05 | 575421 | -2.18% |
| 03 Jan 2025 | 567.90 | 581.70 | 581.70 | 565.50 | 194894 | -1.73% |
| 02 Jan 2025 | 577.90 | 583.65 | 583.65 | 572.20 | 281157 | -0.22% |
| 01 Jan 2025 | 579.15 | 570.00 | 587.50 | 563.15 | 332033 | 2.21% |
| 31 Dec 2024 | 566.65 | 560.75 | 570.00 | 546.00 | 540229 | 1.57% |
| 30 Dec 2024 | 557.90 | 589.30 | 599.80 | 555.85 | 899164 | -5.33% |
| 27 Dec 2024 | 589.30 | 600.05 | 604.90 | 582.05 | 470134 | -1.78% |
| 26 Dec 2024 | 600.00 | 624.00 | 624.00 | 595.55 | 212538 | -3.06% |
| 24 Dec 2024 | 618.95 | 624.50 | 633.45 | 607.80 | 277645 | 0.08% |
| 23 Dec 2024 | 618.45 | 628.25 | 641.35 | 616.05 | 397009 | -1.50% |
| 20 Dec 2024 | 627.85 | 638.20 | 647.00 | 621.30 | 591070 | -0.66% |
| 19 Dec 2024 | 632.00 | 614.00 | 635.80 | 595.00 | 887257 | 2.93% |
| 18 Dec 2024 | 614.00 | 589.90 | 619.00 | 585.00 | 612287 | 1.48% |
| 17 Dec 2024 | 605.05 | 610.25 | 618.80 | 603.00 | 163674 | -1.71% |
| 16 Dec 2024 | 615.55 | 613.20 | 622.00 | 606.95 | 323370 | 0.38% |
| 13 Dec 2024 | 613.20 | 620.75 | 621.90 | 606.30 | 206495 | -1.47% |
| 12 Dec 2024 | 622.35 | 629.95 | 633.55 | 620.10 | 147404 | -1.05% |
| 11 Dec 2024 | 628.95 | 625.00 | 637.00 | 623.00 | 329828 | 0.24% |
| 10 Dec 2024 | 627.45 | 634.85 | 634.85 | 617.25 | 294281 | -0.14% |
| 09 Dec 2024 | 628.30 | 653.35 | 660.80 | 626.50 | 534436 | -3.83% |
| 06 Dec 2024 | 653.35 | 620.00 | 666.00 | 618.80 | 806532 | 5.57% |
| 05 Dec 2024 | 618.85 | 620.00 | 627.00 | 615.00 | 310297 | 0.24% |
| 04 Dec 2024 | 617.35 | 620.00 | 620.00 | 609.00 | 204941 | 0.11% |
| 03 Dec 2024 | 616.65 | 614.00 | 618.90 | 608.00 | 219534 | 1.08% |
| 02 Dec 2024 | 610.05 | 594.65 | 615.00 | 594.65 | 259049 | 2.59% |
| 29 Nov 2024 | 594.65 | 599.00 | 605.95 | 588.55 | 194917 | -0.76% |
| 28 Nov 2024 | 599.20 | 600.40 | 608.80 | 596.90 | 181359 | -0.20% |
| 27 Nov 2024 | 600.40 | 606.90 | 617.50 | 595.95 | 281677 | -0.69% |
| 26 Nov 2024 | 604.60 | 609.65 | 615.40 | 603.10 | 169816 | -0.35% |
| 25 Nov 2024 | 606.75 | 625.00 | 625.00 | 604.00 | 186289 | -0.87% |
| 22 Nov 2024 | 612.05 | 610.05 | 620.00 | 605.70 | 225558 | 0.28% |
| 21 Nov 2024 | 610.35 | 603.55 | 613.00 | 598.00 | 189253 | 0.73% |
| 19 Nov 2024 | 605.95 | 610.00 | 619.95 | 601.95 | 293792 | 0.12% |
| 18 Nov 2024 | 605.20 | 605.00 | 613.45 | 596.10 | 263746 | -0.73% |
| 14 Nov 2024 | 609.65 | 586.35 | 615.70 | 583.45 | 328912 | 4.20% |
| 13 Nov 2024 | 585.05 | 615.45 | 617.20 | 581.00 | 448946 | -4.56% |
| 12 Nov 2024 | 613.00 | 619.95 | 632.00 | 609.00 | 446444 | 0.04% |
| 11 Nov 2024 | 612.75 | 609.70 | 632.20 | 597.45 | 427359 | 0.29% |
| 08 Nov 2024 | 610.95 | 644.90 | 644.90 | 606.30 | 962805 | -7.02% |
| 07 Nov 2024 | 657.10 | 671.00 | 682.95 | 650.55 | 367149 | -1.66% |
| 06 Nov 2024 | 668.20 | 668.05 | 682.45 | 663.65 | 223890 | -0.57% |
| 05 Nov 2024 | 672.05 | 684.70 | 684.70 | 669.00 | 226968 | -2.03% |
| 04 Nov 2024 | 685.95 | 684.55 | 693.00 | 659.05 | 396684 | 1.19% |
| 01 Nov 2024 | 677.85 | 664.85 | 681.00 | 664.85 | 116677 | 2.85% |
| 31 Oct 2024 | 659.05 | 674.80 | 688.00 | 653.00 | 517235 | -1.78% |
| 30 Oct 2024 | 671.00 | 664.00 | 688.00 | 662.45 | 448722 | 1.82% |
| 29 Oct 2024 | 659.00 | 672.95 | 672.95 | 648.00 | 209097 | -1.07% |
| 28 Oct 2024 | 666.15 | 656.65 | 676.20 | 642.70 | 423134 | 2.54% |
| 25 Oct 2024 | 649.65 | 640.05 | 667.20 | 634.50 | 944311 | 1.45% |
| 24 Oct 2024 | 640.35 | 636.00 | 648.80 | 620.10 | 443663 | 3.50% |
| 23 Oct 2024 | 618.70 | 580.80 | 633.00 | 580.00 | 408915 | 4.90% |
| 22 Oct 2024 | 589.80 | 616.00 | 620.55 | 582.95 | 386223 | -4.77% |
| 21 Oct 2024 | 619.35 | 630.55 | 638.70 | 614.95 | 208294 | -1.76% |
| 18 Oct 2024 | 630.45 | 617.50 | 641.85 | 604.55 | 278318 | 0.75% |
| 17 Oct 2024 | 625.75 | 657.75 | 657.75 | 613.20 | 409518 | -4.38% |
| 16 Oct 2024 | 654.40 | 626.45 | 663.00 | 624.90 | 490241 | 3.84% |
| 15 Oct 2024 | 630.20 | 636.50 | 640.00 | 627.50 | 337112 | -0.91% |
| 14 Oct 2024 | 636.00 | 630.00 | 640.30 | 616.60 | 490121 | 1.23% |
| 11 Oct 2024 | 628.25 | 601.00 | 632.20 | 598.40 | 1306767 | 6.14% |
| 10 Oct 2024 | 591.90 | 570.95 | 595.00 | 562.10 | 535949 | 4.05% |
| 09 Oct 2024 | 568.85 | 560.00 | 574.95 | 558.30 | 255277 | 1.22% |
| 08 Oct 2024 | 562.00 | 536.95 | 573.90 | 534.95 | 259650 | 5.17% |
| 07 Oct 2024 | 534.35 | 559.85 | 560.00 | 525.05 | 327802 | -3.28% |
| 04 Oct 2024 | 552.45 | 556.60 | 562.55 | 543.10 | 221576 | -0.82% |
| 03 Oct 2024 | 557.00 | 547.05 | 560.00 | 541.40 | 387254 | -1.22% |
| 01 Oct 2024 | 563.90 | 573.00 | 575.35 | 561.10 | 223336 | -0.74% |
| 30 Sep 2024 | 568.10 | 570.60 | 577.70 | 558.85 | 290775 | -0.60% |
| 27 Sep 2024 | 571.55 | 572.60 | 582.00 | 566.15 | 369518 | 1.08% |
| 26 Sep 2024 | 565.45 | 566.95 | 572.70 | 551.00 | 631377 | -0.40% |
| 25 Sep 2024 | 567.70 | 595.00 | 595.00 | 562.55 | 392699 | -1.44% |
| 24 Sep 2024 | 576.00 | 575.30 | 589.00 | 569.75 | 615908 | 0.53% |
| 23 Sep 2024 | 572.95 | 570.00 | 586.45 | 561.20 | 643642 | 2.32% |
| 20 Sep 2024 | 559.95 | 538.00 | 568.00 | 533.60 | 813675 | 4.70% |
| 19 Sep 2024 | 534.80 | 547.00 | 550.65 | 531.20 | 416750 | -1.07% |
| 18 Sep 2024 | 540.60 | 556.50 | 563.00 | 535.10 | 784229 | -1.17% |
| 17 Sep 2024 | 547.00 | 556.90 | 563.80 | 541.35 | 675886 | -1.76% |
| 16 Sep 2024 | 556.80 | 582.10 | 582.10 | 555.05 | 637003 | -4.37% |
| 13 Sep 2024 | 582.25 | 580.70 | 597.00 | 574.05 | 1409959 | 2.45% |
| 12 Sep 2024 | 568.30 | 535.00 | 572.30 | 530.95 | 1910054 | 8.22% |
| 11 Sep 2024 | 525.15 | 529.00 | 535.70 | 521.30 | 243283 | -0.51% |
| 10 Sep 2024 | 527.85 | 511.95 | 531.25 | 511.95 | 261491 | 3.15% |
| 09 Sep 2024 | 511.75 | 527.00 | 529.75 | 508.10 | 142281 | -2.21% |
| 06 Sep 2024 | 523.30 | 528.05 | 538.95 | 518.25 | 244842 | 0.56% |
| 05 Sep 2024 | 520.40 | 520.00 | 525.70 | 512.65 | 237211 | 0.45% |
| 04 Sep 2024 | 518.05 | 510.00 | 524.80 | 510.00 | 388428 | 0.44% |
| 03 Sep 2024 | 515.80 | 516.25 | 529.50 | 509.10 | 212685 | -0.87% |
| 02 Sep 2024 | 520.35 | 524.20 | 530.20 | 518.10 | 254759 | -0.68% |
| 30 Aug 2024 | 523.90 | 533.00 | 533.95 | 523.00 | 171114 | -0.54% |
| 29 Aug 2024 | 526.75 | 529.85 | 536.90 | 520.05 | 247934 | -0.32% |
| 28 Aug 2024 | 528.45 | 535.40 | 538.75 | 527.45 | 278178 | -1.43% |
| 27 Aug 2024 | 536.10 | 513.95 | 543.95 | 513.95 | 974497 | 4.49% |
| 26 Aug 2024 | 513.05 | 535.00 | 535.85 | 510.50 | 398586 | -0.89% |
| 23 Aug 2024 | 517.65 | 508.00 | 529.30 | 502.55 | 1216424 | 3.35% |
| 22 Aug 2024 | 500.85 | 498.05 | 513.40 | 487.10 | 843811 | 1.40% |
| 21 Aug 2024 | 493.95 | 478.95 | 498.00 | 471.65 | 435343 | 3.68% |
| 20 Aug 2024 | 476.40 | 481.00 | 484.80 | 470.25 | 628561 | -1.03% |
| 19 Aug 2024 | 481.35 | 470.00 | 488.70 | 462.70 | 1119064 | 4.69% |
| 16 Aug 2024 | 459.80 | 457.50 | 460.35 | 447.05 | 191747 | 3.08% |
| 14 Aug 2024 | 446.05 | 449.00 | 464.30 | 441.95 | 430744 | 0.87% |
| 13 Aug 2024 | 442.20 | 460.00 | 461.20 | 440.00 | 151082 | -3.07% |
| 12 Aug 2024 | 456.20 | 447.95 | 460.00 | 430.95 | 341511 | 1.88% |
| 09 Aug 2024 | 447.80 | 452.00 | 452.00 | 442.60 | 203354 | 0.57% |
| 08 Aug 2024 | 445.25 | 439.00 | 449.35 | 438.55 | 131416 | 0.77% |
| 07 Aug 2024 | 441.85 | 446.00 | 447.80 | 436.45 | 232478 | 1.54% |
| 06 Aug 2024 | 435.15 | 435.00 | 444.90 | 429.05 | 140335 | 1.58% |
| 05 Aug 2024 | 428.40 | 431.30 | 440.95 | 426.30 | 276909 | -4.49% |
| 02 Aug 2024 | 448.55 | 450.00 | 454.15 | 444.85 | 76871 | -1.28% |
| 01 Aug 2024 | 454.35 | 463.90 | 463.90 | 449.05 | 110784 | -0.97% |
| 31 Jul 2024 | 458.80 | 469.80 | 469.80 | 455.10 | 149321 | -1.27% |
| 30 Jul 2024 | 464.70 | 469.90 | 473.90 | 462.20 | 258018 | 0.04% |
| 29 Jul 2024 | 464.50 | 474.90 | 480.00 | 459.75 | 350623 | 0.49% |
| 26 Jul 2024 | 462.25 | 447.70 | 464.95 | 447.70 | 274453 | 3.25% |
| 25 Jul 2024 | 447.70 | 440.00 | 455.00 | 437.50 | 282383 | 1.68% |
| 24 Jul 2024 | 440.30 | 447.00 | 448.00 | 437.55 | 109237 | -0.63% |
| 23 Jul 2024 | 443.10 | 432.00 | 445.45 | 421.55 | 373710 | 1.75% |
| 22 Jul 2024 | 435.50 | 432.00 | 437.90 | 431.15 | 61161 | 0.07% |
| 19 Jul 2024 | 435.20 | 443.00 | 443.00 | 432.95 | 118706 | -1.09% |
| 18 Jul 2024 | 440.00 | 445.00 | 447.95 | 435.00 | 176355 | 0.48% |
| 16 Jul 2024 | 437.90 | 436.00 | 451.75 | 433.35 | 401908 | 0.70% |
| 15 Jul 2024 | 434.85 | 433.00 | 437.45 | 428.00 | 157005 | 1.17% |
| 12 Jul 2024 | 429.80 | 442.70 | 442.70 | 427.20 | 485091 | 0.47% |
| 11 Jul 2024 | 427.80 | 430.90 | 435.80 | 425.95 | 319595 | -0.09% |
| 10 Jul 2024 | 428.20 | 434.00 | 437.85 | 422.00 | 461707 | -0.99% |
| 09 Jul 2024 | 432.50 | 440.00 | 443.95 | 431.15 | 258877 | -0.91% |
| 08 Jul 2024 | 436.45 | 448.00 | 450.35 | 435.00 | 481795 | -0.75% |
| 05 Jul 2024 | 439.75 | 433.00 | 446.30 | 428.30 | 636720 | 1.97% |
| 04 Jul 2024 | 431.25 | 422.00 | 433.00 | 414.10 | 1138706 | 4.24% |
| 03 Jul 2024 | 413.70 | 421.50 | 421.50 | 406.00 | 508397 | -0.83% |
| 02 Jul 2024 | 417.15 | 416.05 | 425.00 | 413.00 | 220105 | -0.17% |
| 01 Jul 2024 | 417.85 | 421.50 | 421.50 | 413.45 | 203228 | 0.34% |
| 28 Jun 2024 | 416.45 | 415.75 | 420.05 | 411.05 | 142744 | 0.97% |
| 27 Jun 2024 | 412.45 | 417.80 | 417.95 | 409.00 | 164070 | 0.34% |
| 26 Jun 2024 | 411.05 | 425.00 | 427.25 | 409.25 | 297024 | -3.02% |
| 25 Jun 2024 | 423.85 | 428.00 | 429.85 | 421.00 | 58858 | 0.34% |
| 24 Jun 2024 | 422.40 | 423.90 | 429.25 | 419.80 | 163239 | 0.78% |
| 21 Jun 2024 | 419.15 | 427.00 | 431.45 | 417.75 | 273147 | 0.00% |
| 20 Jun 2024 | 419.15 | 419.25 | 420.00 | 412.55 | 135784 | 0.87% |
| 19 Jun 2024 | 415.55 | 424.00 | 427.95 | 414.10 | 369542 | -1.56% |
| 18 Jun 2024 | 422.15 | 427.50 | 433.00 | 421.50 | 88005 | -1.09% |
| 14 Jun 2024 | 426.80 | 428.35 | 432.75 | 422.55 | 83292 | -1.05% |
| 13 Jun 2024 | 431.35 | 435.90 | 436.50 | 427.05 | 94136 | -0.60% |
| 12 Jun 2024 | 433.95 | 419.95 | 439.45 | 416.35 | 246950 | 4.26% |
| 11 Jun 2024 | 416.20 | 415.00 | 420.45 | 414.95 | 128163 | 0.56% |
| 10 Jun 2024 | 413.90 | 420.00 | 425.00 | 412.00 | 133583 | -0.13% |
| 07 Jun 2024 | 414.45 | 409.50 | 415.65 | 405.65 | 300554 | 1.39% |
| 06 Jun 2024 | 408.75 | 422.00 | 423.50 | 406.70 | 175156 | -2.50% |
| 05 Jun 2024 | 419.25 | 408.55 | 424.95 | 393.10 | 142637 | 4.41% |
| 04 Jun 2024 | 401.55 | 428.00 | 428.00 | 382.00 | 355993 | -4.60% |
| 03 Jun 2024 | 420.90 | 425.00 | 432.00 | 414.25 | 151260 | 1.56% |
| 31 May 2024 | 414.45 | 405.85 | 415.90 | 398.10 | 150560 | 3.48% |
| 30 May 2024 | 400.50 | 409.65 | 410.35 | 398.00 | 113046 | -1.65% |
| 29 May 2024 | 407.20 | 405.90 | 418.20 | 405.65 | 241013 | -1.36% |
| 28 May 2024 | 412.80 | 410.40 | 418.95 | 404.70 | 466900 | 1.50% |
| 27 May 2024 | 406.70 | 427.65 | 429.90 | 404.25 | 475768 | -4.34% |
| 24 May 2024 | 425.15 | 446.50 | 454.00 | 420.15 | 338444 | -3.57% |
| 23 May 2024 | 440.90 | 440.75 | 474.55 | 437.50 | 559156 | 0.24% |
| 22 May 2024 | 439.85 | 445.00 | 449.65 | 437.20 | 58719 | -1.56% |
| 21 May 2024 | 446.80 | 450.00 | 451.95 | 444.00 | 181623 | -0.33% |
| 18 May 2024 | 448.30 | 446.55 | 452.95 | 446.00 | 11336 | 0.59% |
| 17 May 2024 | 445.65 | 444.00 | 447.00 | 440.05 | 55730 | 1.34% |
| 16 May 2024 | 439.75 | 445.35 | 445.35 | 438.10 | 57724 | -0.64% |
| 15 May 2024 | 442.60 | 444.95 | 446.45 | 438.00 | 98539 | 0.07% |
| 14 May 2024 | 442.30 | 447.00 | 447.95 | 439.00 | 53528 | -0.66% |
| 13 May 2024 | 445.25 | 442.00 | 446.40 | 422.60 | 127840 | 3.04% |
| 10 May 2024 | 432.10 | 432.00 | 434.95 | 425.85 | 45229 | 0.07% |
| 09 May 2024 | 431.80 | 437.70 | 441.40 | 430.55 | 87559 | -0.85% |
| 08 May 2024 | 435.50 | 437.95 | 446.50 | 433.05 | 95228 | -0.45% |
| 07 May 2024 | 437.45 | 450.00 | 453.85 | 435.25 | 117964 | -3.19% |
| 06 May 2024 | 451.85 | 461.00 | 462.60 | 444.10 | 97557 | -0.40% |
| 03 May 2024 | 453.65 | 448.75 | 457.00 | 446.25 | 158773 | 1.98% |
| 02 May 2024 | 444.85 | 445.60 | 451.95 | 441.25 | 120211 | -0.17% |
| 30 Apr 2024 | 445.60 | 445.70 | 459.75 | 442.40 | 258153 | -0.64% |
| 29 Apr 2024 | 448.45 | 454.65 | 462.75 | 444.75 | 344070 | -0.38% |
| 26 Apr 2024 | 450.15 | 445.00 | 451.95 | 440.50 | 119229 | 0.60% |
| 25 Apr 2024 | 447.45 | 447.95 | 454.00 | 436.50 | 131589 | 0.63% |
| 24 Apr 2024 | 444.65 | 452.35 | 454.95 | 441.85 | 87481 | -0.71% |
| 23 Apr 2024 | 447.85 | 459.90 | 459.95 | 444.30 | 135042 | -2.63% |
| 22 Apr 2024 | 459.95 | 468.10 | 471.50 | 457.15 | 135148 | -0.02% |
| 19 Apr 2024 | 460.05 | 442.15 | 461.50 | 438.65 | 110153 | 2.39% |
| 18 Apr 2024 | 449.30 | 460.00 | 463.20 | 446.25 | 119326 | -1.54% |
| 16 Apr 2024 | 456.35 | 454.75 | 465.00 | 453.60 | 89722 | -0.56% |
| 15 Apr 2024 | 458.90 | 474.00 | 496.20 | 455.00 | 644968 | -2.67% |
| 12 Apr 2024 | 471.50 | 470.95 | 477.30 | 469.15 | 172750 | -0.47% |
| 10 Apr 2024 | 473.75 | 463.90 | 476.95 | 461.50 | 182077 | 2.92% |
| 09 Apr 2024 | 460.30 | 468.40 | 468.40 | 458.55 | 201236 | -0.49% |
| 08 Apr 2024 | 462.55 | 462.90 | 466.90 | 453.30 | 165845 | 1.06% |
| 05 Apr 2024 | 457.70 | 456.20 | 460.20 | 449.15 | 294095 | 0.48% |
| 04 Apr 2024 | 455.50 | 446.05 | 457.80 | 446.00 | 210829 | 1.41% |
| 03 Apr 2024 | 449.15 | 435.00 | 453.40 | 435.00 | 331232 | 3.23% |
| 02 Apr 2024 | 435.10 | 428.10 | 442.15 | 425.55 | 146801 | 2.65% |
| 01 Apr 2024 | 423.85 | 426.60 | 433.00 | 420.30 | 127562 | 0.84% |
| 28 Mar 2024 | 420.30 | 421.00 | 426.70 | 411.85 | 178308 | 0.39% |
| 27 Mar 2024 | 418.65 | 400.00 | 421.45 | 399.25 | 339110 | 4.26% |
| 26 Mar 2024 | 401.55 | 405.00 | 414.75 | 396.95 | 328388 | -1.27% |
| 22 Mar 2024 | 406.70 | 414.15 | 418.50 | 404.90 | 131054 | -1.80% |
| 21 Mar 2024 | 414.15 | 406.90 | 419.00 | 404.00 | 354576 | 2.54% |
| 20 Mar 2024 | 403.90 | 407.05 | 420.90 | 401.35 | 301853 | -0.91% |
| 19 Mar 2024 | 407.60 | 408.75 | 411.60 | 396.90 | 190968 | -0.27% |
| 18 Mar 2024 | 408.70 | 404.90 | 417.20 | 396.15 | 245633 | 1.50% |
| 15 Mar 2024 | 402.65 | 382.05 | 406.00 | 382.05 | 595737 | 5.01% |
| 14 Mar 2024 | 383.45 | 374.00 | 392.25 | 368.60 | 417020 | 2.47% |
| 13 Mar 2024 | 374.20 | 397.20 | 402.95 | 369.45 | 362848 | -5.79% |
| 12 Mar 2024 | 397.20 | 414.90 | 414.90 | 394.50 | 173160 | -3.40% |
| 11 Mar 2024 | 411.20 | 428.85 | 428.85 | 408.05 | 171556 | -3.04% |
| 07 Mar 2024 | 424.10 | 405.00 | 429.00 | 400.65 | 927712 | 5.18% |
| 06 Mar 2024 | 403.20 | 416.95 | 418.50 | 396.60 | 584976 | -3.03% |
| 05 Mar 2024 | 415.80 | 437.15 | 441.80 | 407.35 | 462458 | -4.11% |
| 04 Mar 2024 | 433.60 | 460.00 | 460.00 | 430.75 | 281234 | -5.87% |
| 02 Mar 2024 | 460.65 | 441.05 | 466.40 | 441.05 | 190102 | 3.70% |
| 01 Mar 2024 | 444.20 | 465.00 | 465.00 | 432.95 | 1065575 | -5.53% |
| 29 Feb 2024 | 470.20 | 485.60 | 486.20 | 465.00 | 262773 | -2.65% |
| 28 Feb 2024 | 483.00 | 489.00 | 504.90 | 472.70 | 667182 | -0.88% |
| 27 Feb 2024 | 487.30 | 483.60 | 489.45 | 481.80 | 164707 | 1.20% |
| 26 Feb 2024 | 481.50 | 481.95 | 489.70 | 473.40 | 358484 | 0.67% |
| 23 Feb 2024 | 478.30 | 464.90 | 480.00 | 461.20 | 263720 | 3.60% |
| 22 Feb 2024 | 461.70 | 465.00 | 470.10 | 456.00 | 253918 | -0.62% |
| 21 Feb 2024 | 464.60 | 475.55 | 484.20 | 460.20 | 288021 | -2.35% |
| 20 Feb 2024 | 475.80 | 481.10 | 485.45 | 475.00 | 258046 | -1.35% |
| 19 Feb 2024 | 482.30 | 491.85 | 495.50 | 477.00 | 415492 | -1.15% |
| 16 Feb 2024 | 487.90 | 475.00 | 496.00 | 467.35 | 841274 | 2.80% |
| 15 Feb 2024 | 474.60 | 467.80 | 478.00 | 458.05 | 501152 | 0.67% |
| 14 Feb 2024 | 471.45 | 464.05 | 476.40 | 455.45 | 899816 | 1.59% |
| 13 Feb 2024 | 464.05 | 427.15 | 472.40 | 422.05 | 2269650 | 9.28% |
| 12 Feb 2024 | 424.65 | 457.80 | 459.40 | 419.00 | 1746929 | -3.54% |
| 09 Feb 2024 | 440.25 | 425.80 | 447.30 | 413.55 | 1162746 | 3.61% |
| 08 Feb 2024 | 424.90 | 408.00 | 426.50 | 406.75 | 1510973 | 5.00% |
| 07 Feb 2024 | 404.65 | 403.20 | 409.90 | 395.95 | 1302729 | 1.94% |
| 06 Feb 2024 | 396.95 | 376.00 | 402.40 | 376.00 | 1447474 | 5.81% |
| 05 Feb 2024 | 375.15 | 380.00 | 391.25 | 374.00 | 484741 | -0.90% |
| 02 Feb 2024 | 378.55 | 382.95 | 385.00 | 375.00 | 237634 | -0.83% |
| 01 Feb 2024 | 381.70 | 381.00 | 384.00 | 373.25 | 357708 | 0.70% |
| 31 Jan 2024 | 379.05 | 377.45 | 381.50 | 373.30 | 149659 | 0.84% |
| 30 Jan 2024 | 375.90 | 382.50 | 382.50 | 365.80 | 345550 | -1.10% |
| 29 Jan 2024 | 380.10 | 380.40 | 385.00 | 375.00 | 193654 | 0.03% |
| 25 Jan 2024 | 380.00 | 381.15 | 383.40 | 377.05 | 179179 | -0.30% |
| 24 Jan 2024 | 381.15 | 382.00 | 382.90 | 375.25 | 186462 | 0.51% |
| 23 Jan 2024 | 379.20 | 386.90 | 394.70 | 377.00 | 436927 | -1.99% |
| 20 Jan 2024 | 386.90 | 379.80 | 392.50 | 375.60 | 346201 | 2.23% |
| 19 Jan 2024 | 378.45 | 379.00 | 379.75 | 375.30 | 155522 | 1.26% |
| 18 Jan 2024 | 373.75 | 370.40 | 375.00 | 366.20 | 147651 | 0.90% |
| 17 Jan 2024 | 370.40 | 373.00 | 374.75 | 368.75 | 198681 | -0.95% |
| 16 Jan 2024 | 373.95 | 380.50 | 383.95 | 372.10 | 259193 | -1.71% |
| 15 Jan 2024 | 380.45 | 386.10 | 389.80 | 376.70 | 238259 | -1.23% |
| 12 Jan 2024 | 385.20 | 391.50 | 391.50 | 383.15 | 263306 | -1.18% |
| 11 Jan 2024 | 389.80 | 378.75 | 401.90 | 378.75 | 1577771 | 2.92% |
| 10 Jan 2024 | 378.75 | 378.00 | 381.70 | 367.05 | 510647 | -0.62% |
| 09 Jan 2024 | 381.10 | 382.00 | 382.00 | 377.55 | 196395 | 0.54% |
| 08 Jan 2024 | 379.05 | 382.00 | 382.50 | 376.10 | 217883 | 0.24% |
| 05 Jan 2024 | 378.15 | 376.00 | 379.90 | 372.40 | 220973 | 0.84% |
| 04 Jan 2024 | 375.00 | 373.95 | 377.50 | 369.25 | 221665 | 1.13% |
| 03 Jan 2024 | 370.80 | 365.55 | 373.85 | 365.55 | 179924 | 0.42% |
| 02 Jan 2024 | 369.25 | 378.00 | 378.00 | 368.40 | 304033 | -1.27% |
| 01 Jan 2024 | 374.00 | 382.00 | 382.00 | 372.40 | 158176 | -0.89% |
| 29 Dec 2023 | 377.35 | 375.05 | 380.00 | 371.80 | 252009 | 0.63% |
| 28 Dec 2023 | 375.00 | 380.30 | 381.80 | 370.55 | 296067 | -1.45% |
| 27 Dec 2023 | 380.50 | 379.05 | 382.50 | 377.55 | 335235 | 0.21% |
| 26 Dec 2023 | 379.70 | 384.60 | 384.65 | 378.05 | 195315 | -0.17% |
| 22 Dec 2023 | 380.35 | 374.80 | 382.10 | 374.40 | 239527 | 2.77% |
| 21 Dec 2023 | 370.10 | 365.00 | 377.25 | 361.75 | 342989 | 0.08% |
| 20 Dec 2023 | 369.80 | 393.50 | 393.50 | 360.00 | 387805 | -4.62% |
| 19 Dec 2023 | 387.70 | 392.60 | 392.95 | 385.50 | 211684 | -1.22% |
| 18 Dec 2023 | 392.50 | 387.55 | 397.90 | 384.00 | 399828 | 0.65% |
| 15 Dec 2023 | 389.95 | 389.90 | 393.00 | 387.80 | 235156 | 0.52% |
| 14 Dec 2023 | 387.95 | 393.90 | 394.65 | 385.90 | 245500 | 0.03% |
| 13 Dec 2023 | 387.85 | 378.60 | 403.95 | 376.00 | 907954 | 2.44% |
| 12 Dec 2023 | 378.60 | 387.00 | 387.00 | 375.55 | 785696 | -1.16% |
| 11 Dec 2023 | 383.05 | 383.45 | 387.90 | 379.00 | 436447 | 0.13% |
| 08 Dec 2023 | 382.55 | 382.05 | 386.00 | 379.55 | 191104 | 0.59% |
| 07 Dec 2023 | 380.30 | 388.95 | 389.95 | 379.00 | 285736 | -2.04% |
| 06 Dec 2023 | 388.20 | 392.25 | 393.75 | 385.55 | 421552 | -1.02% |
| 05 Dec 2023 | 392.20 | 393.90 | 395.60 | 386.05 | 301093 | 0.23% |
| 04 Dec 2023 | 391.30 | 393.00 | 398.00 | 389.00 | 261350 | 0.26% |
| 01 Dec 2023 | 390.30 | 399.90 | 399.90 | 388.80 | 533869 | -1.31% |
| 30 Nov 2023 | 395.50 | 392.80 | 400.75 | 384.60 | 1768726 | 3.86% |
| 29 Nov 2023 | 380.80 | 429.90 | 429.90 | 374.50 | 4894838 | -11.90% |
| 28 Nov 2023 | 432.25 | 410.95 | 441.85 | 407.15 | 1867298 | 6.64% |
| 24 Nov 2023 | 405.35 | 408.00 | 411.70 | 402.00 | 312465 | -0.27% |
| 23 Nov 2023 | 406.45 | 407.00 | 414.90 | 404.40 | 852405 | 0.46% |
| 22 Nov 2023 | 404.60 | 390.90 | 409.70 | 390.90 | 1508694 | 3.86% |
| 21 Nov 2023 | 389.55 | 389.00 | 391.00 | 386.10 | 334279 | 0.08% |
| 20 Nov 2023 | 389.25 | 389.90 | 391.00 | 380.45 | 371980 | 0.09% |
| 17 Nov 2023 | 388.90 | 399.00 | 399.00 | 387.55 | 329389 | -1.71% |
| 16 Nov 2023 | 395.65 | 394.90 | 411.40 | 393.05 | 938014 | 0.66% |
| 15 Nov 2023 | 393.05 | 395.00 | 401.80 | 390.65 | 450725 | 1.03% |
| 13 Nov 2023 | 389.05 | 389.90 | 392.15 | 386.00 | 170832 | -0.78% |
| 12 Nov 2023 | 392.10 | 393.00 | 395.20 | 390.60 | 87671 | 0.44% |
| 10 Nov 2023 | 390.40 | 389.00 | 396.50 | 386.00 | 539135 | 1.61% |
| 09 Nov 2023 | 384.20 | 390.00 | 393.70 | 381.30 | 352995 | -0.80% |
| 08 Nov 2023 | 387.30 | 414.95 | 414.95 | 380.00 | 3306931 | 3.38% |
| 07 Nov 2023 | 374.65 | 374.95 | 377.25 | 369.15 | 292848 | 0.59% |
| 06 Nov 2023 | 372.45 | 364.70 | 373.40 | 359.35 | 502153 | 2.94% |
| 03 Nov 2023 | 361.80 | 363.35 | 368.35 | 360.30 | 230017 | 0.12% |
| 02 Nov 2023 | 361.35 | 363.00 | 365.70 | 358.35 | 283351 | 0.47% |
| 01 Nov 2023 | 359.65 | 350.50 | 363.95 | 348.80 | 511842 | 3.33% |
| 31 Oct 2023 | 348.05 | 363.00 | 368.00 | 344.10 | 1205531 | -2.97% |
| 30 Oct 2023 | 358.70 | 365.40 | 365.45 | 354.25 | 505045 | -1.58% |
| 27 Oct 2023 | 364.45 | 362.70 | 369.10 | 359.55 | 207848 | 0.48% |
| 26 Oct 2023 | 362.70 | 364.95 | 367.45 | 350.05 | 187359 | -0.64% |
| 25 Oct 2023 | 365.05 | 374.70 | 374.70 | 358.10 | 413267 | -0.48% |
| 23 Oct 2023 | 366.80 | 367.00 | 382.00 | 362.50 | 1125885 | 1.33% |
| 20 Oct 2023 | 362.00 | 381.05 | 385.00 | 358.05 | 1421553 | -7.65% |
| 19 Oct 2023 | 392.00 | 386.15 | 398.60 | 380.15 | 253791 | 1.00% |
| 18 Oct 2023 | 388.10 | 391.55 | 393.40 | 378.90 | 383926 | -0.10% |
| 17 Oct 2023 | 388.50 | 399.00 | 403.75 | 387.05 | 265246 | -2.02% |
| 16 Oct 2023 | 396.50 | 407.65 | 407.65 | 395.35 | 179642 | -1.84% |
| 13 Oct 2023 | 403.95 | 394.55 | 408.90 | 393.40 | 393049 | 2.05% |
| 12 Oct 2023 | 395.85 | 420.75 | 421.45 | 393.05 | 884179 | -5.11% |
| 11 Oct 2023 | 417.15 | 413.00 | 426.95 | 409.20 | 978366 | 1.96% |
| 10 Oct 2023 | 409.15 | 397.00 | 419.00 | 396.05 | 989058 | 4.32% |
| 09 Oct 2023 | 392.20 | 389.90 | 408.00 | 386.00 | 825731 | -2.38% |
| 06 Oct 2023 | 401.75 | 385.90 | 415.40 | 383.50 | 3345234 | 5.43% |
| 05 Oct 2023 | 381.05 | 383.45 | 388.15 | 374.80 | 351910 | 0.69% |
| 04 Oct 2023 | 378.45 | 385.00 | 404.00 | 375.55 | 1026935 | -1.36% |
| 03 Oct 2023 | 383.65 | 370.00 | 388.35 | 369.00 | 420842 | 1.40% |
| 29 Sep 2023 | 378.35 | 379.30 | 383.80 | 366.20 | 412483 | 2.26% |
| 28 Sep 2023 | 370.00 | 372.90 | 377.80 | 366.35 | 390124 | 0.18% |
| 27 Sep 2023 | 369.35 | 364.70 | 373.50 | 361.30 | 513928 | 2.28% |
| 26 Sep 2023 | 361.10 | 361.00 | 365.70 | 360.15 | 174682 | 0.22% |
| 25 Sep 2023 | 360.30 | 366.15 | 371.00 | 359.00 | 270416 | -1.60% |
| 22 Sep 2023 | 366.15 | 362.00 | 372.05 | 356.80 | 218082 | 1.03% |
| 21 Sep 2023 | 362.40 | 370.45 | 373.45 | 358.80 | 205762 | -2.04% |
| 20 Sep 2023 | 369.95 | 378.40 | 380.45 | 366.65 | 264244 | -2.49% |
| 18 Sep 2023 | 379.40 | 389.10 | 392.00 | 377.15 | 340332 | -1.95% |
| 15 Sep 2023 | 386.95 | 374.40 | 396.25 | 371.00 | 1205161 | 4.55% |
| 14 Sep 2023 | 370.10 | 364.80 | 372.00 | 359.05 | 353019 | 3.02% |
| 13 Sep 2023 | 359.25 | 358.40 | 364.00 | 351.50 | 264361 | 1.10% |
| 12 Sep 2023 | 355.35 | 380.45 | 381.00 | 352.15 | 549001 | -5.77% |
| 11 Sep 2023 | 377.10 | 370.00 | 378.95 | 360.50 | 660003 | 3.88% |
| 08 Sep 2023 | 363.00 | 371.60 | 373.60 | 361.05 | 262360 | -1.80% |
| 07 Sep 2023 | 369.65 | 370.00 | 374.30 | 366.00 | 194521 | 0.67% |
| 06 Sep 2023 | 367.20 | 370.50 | 375.70 | 364.50 | 225573 | -0.68% |
| 05 Sep 2023 | 369.70 | 374.05 | 380.00 | 367.65 | 271163 | -1.04% |
| 04 Sep 2023 | 373.60 | 373.70 | 382.05 | 362.05 | 316561 | -0.03% |
| 01 Sep 2023 | 373.70 | 379.00 | 389.45 | 372.00 | 433957 | -0.29% |
| 31 Aug 2023 | 374.80 | 380.50 | 381.45 | 371.00 | 266173 | -1.58% |
| 30 Aug 2023 | 380.80 | 375.00 | 383.90 | 366.00 | 416147 | 2.41% |
| 29 Aug 2023 | 371.85 | 384.40 | 385.70 | 370.00 | 299379 | -1.90% |
| 28 Aug 2023 | 379.05 | 396.50 | 397.05 | 375.40 | 506322 | -3.55% |
| 25 Aug 2023 | 393.00 | 396.55 | 403.95 | 382.80 | 1081746 | -1.02% |
| 24 Aug 2023 | 397.05 | 381.95 | 404.70 | 378.00 | 2923686 | 4.04% |
| 23 Aug 2023 | 381.65 | 380.00 | 391.00 | 377.30 | 1627788 | 1.42% |
| 22 Aug 2023 | 376.30 | 351.80 | 388.00 | 350.05 | 6336778 | 7.99% |
| 21 Aug 2023 | 348.45 | 344.40 | 352.70 | 340.20 | 1671470 | 1.81% |
| 18 Aug 2023 | 342.25 | 331.35 | 349.40 | 331.35 | 5353668 | 9.61% |
| 17 Aug 2023 | 312.25 | 324.90 | 330.95 | 310.10 | 748120 | -4.26% |
| 16 Aug 2023 | 326.15 | 330.00 | 336.50 | 324.45 | 759396 | -3.28% |
| 14 Aug 2023 | 337.20 | 325.60 | 339.00 | 322.20 | 1006122 | 2.12% |
| 11 Aug 2023 | 330.20 | 333.25 | 335.95 | 326.30 | 1212011 | -0.92% |
| 10 Aug 2023 | 333.25 | 340.95 | 347.55 | 331.70 | 1351282 | -2.84% |
| 09 Aug 2023 | 343.00 | 347.85 | 354.80 | 337.00 | 2731983 | -1.75% |
| 08 Aug 2023 | 349.10 | 330.00 | 361.90 | 320.60 | 11284783 | 4.57% |
