YATRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 174.74 | 177.48 | 178.80 | 173.55 | 1099635 | -0.64% |
| 18 Dec 2025 | 175.86 | 174.41 | 177.70 | 168.50 | 2063940 | 1.48% |
| 17 Dec 2025 | 173.30 | 179.75 | 181.02 | 171.01 | 1818889 | -3.59% |
| 16 Dec 2025 | 179.75 | 177.17 | 184.39 | 174.87 | 3720719 | 1.90% |
| 15 Dec 2025 | 176.39 | 176.78 | 178.88 | 175.35 | 666321 | -0.23% |
| 12 Dec 2025 | 176.79 | 178.00 | 181.47 | 175.36 | 2089109 | -1.99% |
| 11 Dec 2025 | 180.38 | 164.00 | 182.99 | 163.06 | 9029668 | 9.52% |
| 10 Dec 2025 | 164.70 | 167.00 | 167.95 | 162.62 | 1309841 | -2.10% |
| 09 Dec 2025 | 168.24 | 161.00 | 170.99 | 156.56 | 3162477 | 4.09% |
| 08 Dec 2025 | 161.63 | 172.60 | 172.60 | 160.25 | 3175461 | -6.36% |
| 05 Dec 2025 | 172.61 | 181.05 | 181.42 | 171.81 | 1928734 | -3.87% |
| 04 Dec 2025 | 179.56 | 174.50 | 190.45 | 174.10 | 11448000 | 2.62% |
| 03 Dec 2025 | 174.97 | 176.00 | 182.63 | 173.85 | 2186605 | -0.13% |
| 02 Dec 2025 | 175.20 | 180.99 | 180.99 | 173.01 | 1441844 | -3.55% |
| 01 Dec 2025 | 181.64 | 174.65 | 183.29 | 173.00 | 2665820 | 4.59% |
| 28 Nov 2025 | 173.67 | 170.06 | 175.52 | 168.31 | 1558557 | 2.10% |
| 27 Nov 2025 | 170.09 | 167.00 | 171.65 | 162.75 | 2362521 | 1.71% |
| 26 Nov 2025 | 167.23 | 174.00 | 177.45 | 166.23 | 2077172 | -3.97% |
| 25 Nov 2025 | 174.14 | 171.00 | 177.90 | 160.21 | 9023766 | 0.20% |
| 24 Nov 2025 | 173.79 | 177.82 | 179.47 | 171.00 | 953141 | -2.00% |
| 21 Nov 2025 | 177.33 | 179.90 | 183.82 | 175.30 | 908839 | -1.71% |
| 20 Nov 2025 | 180.41 | 182.85 | 186.66 | 179.00 | 1085916 | -0.96% |
| 19 Nov 2025 | 182.15 | 188.15 | 189.72 | 179.70 | 1656672 | -3.40% |
| 18 Nov 2025 | 188.57 | 189.09 | 197.11 | 186.16 | 3269867 | -0.40% |
| 17 Nov 2025 | 189.32 | 189.42 | 202.00 | 181.00 | 3804847 | 0.94% |
| 14 Nov 2025 | 187.55 | 189.71 | 189.71 | 185.74 | 1809454 | -1.98% |
| 13 Nov 2025 | 191.34 | 184.72 | 195.93 | 184.00 | 11941274 | 3.52% |
| 12 Nov 2025 | 184.84 | 170.10 | 196.30 | 170.00 | 35312728 | 11.88% |
| 11 Nov 2025 | 165.21 | 145.40 | 172.40 | 141.50 | 7853695 | 13.86% |
| 10 Nov 2025 | 145.10 | 143.99 | 146.52 | 140.61 | 968127 | 1.04% |
| 07 Nov 2025 | 143.61 | 140.94 | 147.01 | 140.05 | 981763 | 1.80% |
| 06 Nov 2025 | 141.07 | 144.45 | 144.52 | 140.50 | 475067 | -2.06% |
| 04 Nov 2025 | 144.04 | 143.49 | 147.49 | 139.82 | 1967833 | 0.38% |
| 03 Nov 2025 | 143.49 | 145.95 | 146.89 | 143.01 | 621788 | -1.86% |
| 31 Oct 2025 | 146.21 | 142.50 | 148.40 | 142.02 | 1269207 | 2.58% |
| 30 Oct 2025 | 142.53 | 148.90 | 148.93 | 140.41 | 1475334 | -4.91% |
| 29 Oct 2025 | 149.89 | 155.00 | 155.18 | 149.50 | 794083 | -3.04% |
| 28 Oct 2025 | 154.59 | 152.84 | 156.31 | 152.45 | 505801 | 1.14% |
| 27 Oct 2025 | 152.85 | 154.60 | 155.50 | 151.37 | 621762 | -0.93% |
| 24 Oct 2025 | 154.28 | 156.55 | 157.98 | 152.27 | 1065488 | -1.29% |
| 23 Oct 2025 | 156.30 | 168.22 | 168.84 | 155.44 | 2446297 | -7.09% |
| 21 Oct 2025 | 168.22 | 167.38 | 172.00 | 163.50 | 595707 | 1.08% |
| 20 Oct 2025 | 166.43 | 169.30 | 170.00 | 161.70 | 1332457 | -1.21% |
| 17 Oct 2025 | 168.47 | 164.00 | 171.00 | 163.04 | 2343411 | 2.50% |
| 16 Oct 2025 | 164.36 | 161.45 | 172.40 | 161.13 | 4338046 | 2.10% |
| 15 Oct 2025 | 160.98 | 158.80 | 164.40 | 156.00 | 1445938 | 1.73% |
| 14 Oct 2025 | 158.24 | 161.16 | 162.41 | 153.95 | 1328991 | -1.56% |
| 13 Oct 2025 | 160.74 | 160.00 | 167.25 | 160.00 | 1904181 | -0.92% |
| 10 Oct 2025 | 162.23 | 162.58 | 163.71 | 157.00 | 1583610 | 0.08% |
| 09 Oct 2025 | 162.10 | 161.68 | 166.44 | 158.17 | 2924669 | 1.06% |
| 08 Oct 2025 | 160.40 | 161.90 | 176.66 | 158.49 | 7235552 | 0.04% |
| 07 Oct 2025 | 160.33 | 154.86 | 163.00 | 152.82 | 4370375 | 3.94% |
| 06 Oct 2025 | 154.25 | 145.40 | 156.00 | 144.63 | 2909304 | 6.09% |
| 03 Oct 2025 | 145.40 | 144.40 | 147.00 | 141.35 | 887239 | 1.06% |
| 01 Oct 2025 | 143.88 | 140.30 | 145.11 | 139.60 | 776774 | 3.07% |
| 30 Sep 2025 | 139.60 | 141.21 | 142.38 | 138.22 | 834943 | -1.15% |
| 29 Sep 2025 | 141.22 | 141.99 | 143.40 | 138.98 | 634912 | 0.48% |
| 26 Sep 2025 | 140.55 | 144.99 | 145.00 | 137.76 | 1251468 | -3.07% |
| 25 Sep 2025 | 145.00 | 149.00 | 149.02 | 143.54 | 1039836 | -2.69% |
| 24 Sep 2025 | 149.01 | 147.20 | 149.90 | 145.61 | 1174641 | 1.48% |
| 23 Sep 2025 | 146.84 | 150.20 | 151.39 | 146.18 | 1266878 | -1.48% |
| 22 Sep 2025 | 149.05 | 153.25 | 154.28 | 147.60 | 1353655 | -2.22% |
| 19 Sep 2025 | 152.43 | 153.63 | 154.14 | 151.25 | 1563465 | 0.12% |
| 18 Sep 2025 | 152.24 | 163.40 | 163.40 | 151.50 | 3697446 | -6.41% |
| 17 Sep 2025 | 162.67 | 161.85 | 167.55 | 159.74 | 2174216 | 1.42% |
| 16 Sep 2025 | 160.40 | 162.80 | 164.99 | 158.83 | 1268910 | -0.40% |
| 15 Sep 2025 | 161.05 | 164.59 | 164.59 | 156.00 | 2453304 | -2.25% |
| 12 Sep 2025 | 164.76 | 164.25 | 173.80 | 161.20 | 6482086 | 1.10% |
| 11 Sep 2025 | 162.97 | 162.60 | 166.85 | 161.01 | 2128555 | 0.58% |
| 10 Sep 2025 | 162.03 | 163.00 | 167.00 | 159.18 | 2297176 | -0.17% |
| 09 Sep 2025 | 162.31 | 163.00 | 166.09 | 159.12 | 3099678 | 0.72% |
| 08 Sep 2025 | 161.15 | 153.95 | 164.69 | 151.01 | 2186427 | 5.13% |
| 05 Sep 2025 | 153.29 | 156.00 | 156.95 | 150.25 | 2346863 | -0.38% |
| 04 Sep 2025 | 153.88 | 159.41 | 170.00 | 152.05 | 8038941 | -1.66% |
| 03 Sep 2025 | 156.48 | 157.40 | 161.99 | 155.50 | 2392693 | 0.29% |
| 02 Sep 2025 | 156.03 | 162.21 | 172.90 | 154.45 | 8682094 | -2.00% |
| 01 Sep 2025 | 159.21 | 152.90 | 163.50 | 152.11 | 5463344 | 5.26% |
| 29 Aug 2025 | 151.26 | 148.00 | 156.99 | 147.00 | 3958317 | 3.09% |
| 28 Aug 2025 | 146.73 | 149.00 | 150.50 | 146.00 | 1308771 | -0.80% |
| 26 Aug 2025 | 147.92 | 146.80 | 155.45 | 146.36 | 4292298 | 1.47% |
| 25 Aug 2025 | 145.77 | 152.00 | 152.00 | 143.76 | 2276609 | -4.25% |
| 22 Aug 2025 | 152.24 | 157.91 | 159.85 | 148.35 | 2493445 | -3.78% |
| 21 Aug 2025 | 158.22 | 154.80 | 163.50 | 154.12 | 6896989 | 2.72% |
| 20 Aug 2025 | 154.03 | 147.00 | 157.90 | 146.21 | 6762095 | 3.79% |
| 19 Aug 2025 | 148.40 | 146.00 | 150.78 | 141.11 | 4318192 | 1.13% |
| 18 Aug 2025 | 146.74 | 142.70 | 155.85 | 139.17 | 6350948 | 3.56% |
| 14 Aug 2025 | 141.69 | 147.00 | 147.00 | 139.35 | 11667995 | -4.66% |
| 13 Aug 2025 | 148.62 | 150.00 | 159.40 | 138.09 | 83164062 | 8.39% |
| 12 Aug 2025 | 137.11 | 125.00 | 137.88 | 123.00 | 30703291 | 19.33% |
| 11 Aug 2025 | 114.90 | 106.00 | 114.90 | 103.10 | 8930571 | 20.00% |
| 08 Aug 2025 | 95.75 | 97.60 | 100.60 | 94.25 | 479549 | -3.17% |
| 07 Aug 2025 | 98.88 | 96.45 | 99.30 | 93.71 | 371576 | 2.83% |
| 06 Aug 2025 | 96.16 | 99.39 | 100.88 | 95.50 | 334510 | -2.47% |
| 05 Aug 2025 | 98.60 | 101.97 | 103.25 | 97.68 | 578855 | -3.30% |
| 04 Aug 2025 | 101.97 | 98.01 | 103.00 | 95.13 | 797237 | 4.39% |
| 01 Aug 2025 | 97.68 | 96.70 | 99.08 | 96.50 | 280240 | 0.36% |
| 31 Jul 2025 | 97.33 | 98.00 | 99.15 | 95.61 | 700120 | -1.96% |
| 30 Jul 2025 | 99.28 | 93.50 | 100.99 | 92.52 | 1628977 | 7.09% |
| 29 Jul 2025 | 92.71 | 90.94 | 93.41 | 89.74 | 257750 | 1.95% |
| 28 Jul 2025 | 90.94 | 94.00 | 94.44 | 89.63 | 422757 | -3.38% |
| 25 Jul 2025 | 94.12 | 91.14 | 95.00 | 90.00 | 542941 | 3.24% |
| 24 Jul 2025 | 91.17 | 90.25 | 92.90 | 88.84 | 395722 | 1.35% |
| 23 Jul 2025 | 89.96 | 89.63 | 90.94 | 87.63 | 224367 | 0.86% |
| 22 Jul 2025 | 89.19 | 90.47 | 91.49 | 88.60 | 192489 | -1.84% |
| 21 Jul 2025 | 90.86 | 91.00 | 91.98 | 89.60 | 359759 | -0.23% |
| 18 Jul 2025 | 91.07 | 94.70 | 95.00 | 89.52 | 1159101 | -0.70% |
| 17 Jul 2025 | 91.71 | 86.50 | 95.03 | 86.50 | 1882779 | 6.57% |
| 16 Jul 2025 | 86.06 | 84.60 | 86.34 | 84.60 | 110211 | 0.88% |
| 15 Jul 2025 | 85.31 | 85.15 | 86.47 | 84.25 | 149882 | 0.45% |
| 14 Jul 2025 | 84.93 | 84.37 | 85.54 | 83.94 | 117316 | 0.66% |
| 11 Jul 2025 | 84.37 | 85.00 | 86.00 | 83.48 | 150373 | -1.31% |
| 10 Jul 2025 | 85.49 | 84.85 | 87.00 | 84.73 | 161545 | 1.05% |
| 09 Jul 2025 | 84.60 | 83.44 | 86.74 | 82.51 | 247650 | 2.15% |
| 08 Jul 2025 | 82.82 | 83.90 | 84.40 | 81.80 | 199663 | -0.43% |
| 07 Jul 2025 | 83.18 | 84.45 | 84.79 | 82.63 | 139948 | -0.87% |
| 04 Jul 2025 | 83.91 | 85.45 | 85.45 | 82.48 | 310269 | -1.11% |
| 03 Jul 2025 | 84.85 | 85.35 | 85.81 | 84.16 | 186431 | -0.12% |
| 02 Jul 2025 | 84.95 | 85.70 | 86.15 | 84.70 | 353752 | -0.36% |
| 01 Jul 2025 | 85.26 | 86.25 | 86.40 | 84.94 | 155398 | -0.23% |
| 30 Jun 2025 | 85.46 | 86.20 | 88.94 | 84.89 | 280702 | -0.79% |
| 27 Jun 2025 | 86.14 | 86.70 | 88.26 | 85.31 | 311450 | 0.33% |
| 26 Jun 2025 | 85.86 | 88.20 | 89.33 | 84.75 | 412923 | -1.14% |
| 25 Jun 2025 | 86.85 | 87.37 | 87.88 | 86.01 | 359268 | 0.50% |
| 24 Jun 2025 | 86.42 | 86.40 | 89.99 | 85.91 | 247512 | 0.14% |
| 23 Jun 2025 | 86.30 | 87.00 | 88.00 | 85.80 | 190743 | -1.07% |
| 20 Jun 2025 | 87.23 | 87.66 | 88.90 | 86.26 | 132731 | 0.01% |
| 19 Jun 2025 | 87.22 | 90.52 | 91.51 | 86.00 | 242742 | -3.10% |
| 18 Jun 2025 | 90.01 | 93.35 | 93.35 | 89.55 | 213480 | -2.15% |
| 17 Jun 2025 | 91.99 | 93.00 | 94.14 | 91.50 | 148850 | -1.18% |
| 16 Jun 2025 | 93.09 | 91.91 | 93.25 | 90.45 | 109843 | 0.37% |
| 13 Jun 2025 | 92.75 | 93.11 | 94.62 | 92.30 | 174047 | -2.48% |
| 12 Jun 2025 | 95.11 | 95.75 | 96.20 | 93.50 | 141460 | -0.51% |
| 11 Jun 2025 | 95.60 | 96.00 | 97.35 | 95.00 | 149380 | -0.53% |
| 10 Jun 2025 | 96.11 | 97.70 | 98.42 | 95.80 | 157784 | -0.39% |
| 09 Jun 2025 | 96.49 | 97.62 | 97.80 | 95.42 | 224086 | 0.81% |
| 06 Jun 2025 | 95.71 | 97.85 | 97.85 | 95.11 | 139927 | -0.73% |
| 05 Jun 2025 | 96.41 | 94.68 | 97.90 | 94.68 | 313917 | 1.83% |
| 04 Jun 2025 | 94.68 | 99.90 | 100.70 | 94.15 | 513213 | -4.66% |
| 03 Jun 2025 | 99.31 | 101.35 | 103.30 | 98.98 | 298071 | -1.27% |
| 02 Jun 2025 | 100.59 | 100.90 | 103.59 | 99.25 | 349290 | 0.68% |
| 30 May 2025 | 99.91 | 109.00 | 109.00 | 97.35 | 1594046 | -4.13% |
| 29 May 2025 | 104.21 | 104.00 | 107.47 | 103.10 | 418949 | -0.71% |
| 28 May 2025 | 104.96 | 107.00 | 108.04 | 103.01 | 512121 | -1.25% |
| 27 May 2025 | 106.29 | 97.00 | 108.36 | 97.00 | 1660197 | 9.65% |
| 26 May 2025 | 96.94 | 101.30 | 102.25 | 94.30 | 495942 | -4.30% |
| 23 May 2025 | 101.30 | 99.11 | 103.50 | 98.80 | 279546 | 1.43% |
| 22 May 2025 | 99.87 | 99.85 | 101.00 | 97.02 | 152868 | 0.02% |
| 21 May 2025 | 99.85 | 102.50 | 104.95 | 99.00 | 258784 | -3.39% |
| 20 May 2025 | 103.35 | 97.95 | 107.19 | 96.50 | 602392 | 6.14% |
| 19 May 2025 | 97.37 | 94.00 | 103.37 | 94.00 | 556274 | 2.96% |
| 16 May 2025 | 94.57 | 94.55 | 98.36 | 92.50 | 499931 | -0.97% |
| 15 May 2025 | 95.50 | 89.35 | 101.50 | 85.78 | 1413012 | 8.50% |
| 14 May 2025 | 88.02 | 84.43 | 88.50 | 83.21 | 221258 | 5.19% |
| 13 May 2025 | 83.68 | 82.50 | 83.95 | 81.90 | 68490 | 2.07% |
| 12 May 2025 | 81.98 | 79.99 | 82.68 | 79.99 | 236824 | 4.57% |
| 09 May 2025 | 78.40 | 77.00 | 79.66 | 76.70 | 101890 | -2.89% |
| 08 May 2025 | 80.73 | 83.10 | 83.88 | 79.15 | 60028 | -2.37% |
| 07 May 2025 | 82.69 | 76.60 | 83.02 | 76.60 | 135929 | 3.45% |
| 06 May 2025 | 79.93 | 83.82 | 84.24 | 79.00 | 99153 | -4.03% |
| 05 May 2025 | 83.29 | 84.49 | 84.49 | 82.17 | 83407 | 0.00% |
| 02 May 2025 | 83.29 | 82.99 | 84.89 | 82.99 | 65234 | 0.05% |
| 30 Apr 2025 | 83.25 | 86.17 | 86.58 | 82.10 | 68186 | -2.92% |
| 29 Apr 2025 | 85.75 | 87.01 | 87.84 | 85.05 | 143200 | -0.72% |
| 28 Apr 2025 | 86.37 | 85.01 | 87.06 | 84.84 | 203554 | 0.30% |
| 25 Apr 2025 | 86.11 | 87.50 | 88.50 | 83.01 | 301320 | -0.55% |
| 24 Apr 2025 | 86.59 | 88.00 | 90.90 | 86.05 | 164968 | -1.36% |
| 23 Apr 2025 | 87.78 | 88.50 | 91.19 | 86.82 | 424831 | -1.49% |
| 22 Apr 2025 | 89.11 | 87.85 | 91.63 | 86.11 | 290510 | 2.98% |
| 21 Apr 2025 | 86.53 | 87.25 | 88.04 | 85.56 | 243413 | 1.16% |
| 17 Apr 2025 | 85.54 | 83.35 | 86.30 | 82.51 | 257101 | 1.82% |
| 16 Apr 2025 | 84.01 | 82.99 | 87.83 | 82.11 | 358184 | 0.94% |
| 15 Apr 2025 | 83.23 | 79.40 | 84.50 | 79.40 | 354655 | 5.90% |
| 11 Apr 2025 | 78.59 | 82.80 | 82.80 | 77.77 | 278663 | -0.46% |
| 09 Apr 2025 | 78.95 | 79.90 | 80.00 | 77.51 | 203916 | -2.23% |
| 08 Apr 2025 | 80.75 | 82.50 | 82.66 | 77.21 | 359983 | 0.55% |
| 07 Apr 2025 | 80.31 | 75.00 | 80.70 | 75.00 | 258566 | -6.14% |
| 04 Apr 2025 | 85.56 | 87.00 | 87.64 | 83.50 | 244862 | -2.44% |
| 03 Apr 2025 | 87.70 | 87.00 | 89.00 | 85.67 | 270485 | 0.64% |
| 02 Apr 2025 | 87.14 | 87.70 | 88.89 | 86.50 | 814752 | -2.05% |
| 01 Apr 2025 | 88.96 | 84.05 | 91.00 | 84.05 | 279405 | 4.07% |
| 28 Mar 2025 | 85.48 | 84.50 | 87.72 | 84.10 | 720962 | 1.16% |
| 27 Mar 2025 | 84.50 | 82.25 | 85.69 | 82.00 | 761642 | -0.81% |
| 26 Mar 2025 | 85.19 | 81.88 | 87.01 | 80.70 | 888518 | 4.09% |
| 25 Mar 2025 | 81.84 | 79.15 | 82.90 | 78.61 | 637262 | 4.96% |
| 24 Mar 2025 | 77.97 | 79.15 | 81.66 | 77.05 | 435062 | -1.39% |
| 21 Mar 2025 | 79.07 | 77.99 | 81.78 | 76.69 | 422655 | 1.36% |
| 20 Mar 2025 | 78.01 | 79.00 | 79.33 | 76.81 | 281329 | 0.54% |
| 19 Mar 2025 | 77.59 | 72.00 | 78.32 | 72.00 | 413798 | 7.85% |
| 18 Mar 2025 | 71.94 | 69.24 | 72.19 | 69.00 | 320091 | 3.90% |
| 17 Mar 2025 | 69.24 | 70.10 | 71.89 | 68.68 | 371055 | -1.24% |
| 13 Mar 2025 | 70.11 | 66.45 | 71.00 | 66.13 | 483268 | 6.26% |
| 12 Mar 2025 | 65.98 | 66.81 | 68.90 | 65.51 | 523420 | -2.24% |
| 11 Mar 2025 | 67.49 | 68.44 | 70.87 | 67.18 | 322677 | -1.85% |
| 10 Mar 2025 | 68.76 | 73.26 | 73.26 | 67.51 | 315079 | -3.91% |
| 07 Mar 2025 | 71.56 | 73.60 | 73.89 | 70.60 | 434605 | -2.69% |
| 06 Mar 2025 | 73.54 | 73.35 | 74.83 | 73.00 | 268895 | 0.92% |
| 05 Mar 2025 | 72.87 | 70.73 | 73.48 | 70.73 | 258802 | 3.03% |
| 04 Mar 2025 | 70.73 | 69.90 | 74.32 | 69.11 | 282589 | -0.17% |
| 03 Mar 2025 | 70.85 | 71.30 | 71.72 | 66.61 | 277005 | 0.93% |
| 28 Feb 2025 | 70.20 | 72.95 | 72.95 | 69.00 | 240427 | -3.44% |
| 27 Feb 2025 | 72.70 | 77.04 | 77.48 | 72.02 | 217282 | -5.54% |
| 25 Feb 2025 | 76.96 | 76.49 | 77.96 | 75.61 | 243191 | 0.61% |
| 24 Feb 2025 | 76.49 | 78.19 | 78.39 | 75.66 | 197324 | -1.68% |
| 21 Feb 2025 | 77.80 | 76.70 | 80.75 | 76.70 | 263155 | 1.46% |
| 20 Feb 2025 | 76.68 | 78.90 | 79.44 | 75.80 | 955328 | -1.67% |
| 19 Feb 2025 | 77.98 | 78.45 | 81.85 | 77.24 | 313791 | 0.91% |
| 18 Feb 2025 | 77.28 | 80.21 | 81.69 | 75.66 | 220341 | -3.64% |
| 17 Feb 2025 | 80.20 | 83.50 | 84.00 | 79.25 | 437653 | -5.41% |
| 14 Feb 2025 | 84.79 | 82.00 | 86.90 | 79.39 | 404816 | 4.70% |
| 13 Feb 2025 | 80.98 | 86.00 | 86.89 | 79.00 | 396969 | -4.14% |
| 12 Feb 2025 | 84.48 | 88.00 | 88.90 | 81.55 | 739911 | -5.27% |
| 11 Feb 2025 | 89.18 | 94.50 | 99.20 | 87.00 | 1194166 | -3.83% |
| 10 Feb 2025 | 92.73 | 94.69 | 94.90 | 92.00 | 156765 | -0.51% |
| 07 Feb 2025 | 93.21 | 94.28 | 94.28 | 92.25 | 105482 | -0.47% |
| 06 Feb 2025 | 93.65 | 94.40 | 94.99 | 92.50 | 146637 | 0.62% |
| 05 Feb 2025 | 93.07 | 94.40 | 95.27 | 92.80 | 198256 | -0.88% |
| 04 Feb 2025 | 93.90 | 96.50 | 96.50 | 93.00 | 115135 | -1.54% |
| 03 Feb 2025 | 95.37 | 95.74 | 97.49 | 93.97 | 124186 | 0.00% |
| 01 Feb 2025 | 95.37 | 94.93 | 97.60 | 93.99 | 186680 | 0.46% |
| 31 Jan 2025 | 94.93 | 96.57 | 96.57 | 94.32 | 124018 | -0.67% |
| 30 Jan 2025 | 95.57 | 96.85 | 97.45 | 95.00 | 60513 | 0.58% |
| 29 Jan 2025 | 95.02 | 95.20 | 98.48 | 94.50 | 132829 | -1.81% |
| 28 Jan 2025 | 96.77 | 99.50 | 99.50 | 92.21 | 214496 | -1.20% |
| 27 Jan 2025 | 97.95 | 102.55 | 103.59 | 96.63 | 188136 | -5.84% |
| 24 Jan 2025 | 104.02 | 104.00 | 106.60 | 102.58 | 71700 | 0.44% |
| 23 Jan 2025 | 103.56 | 101.75 | 104.69 | 101.75 | 55031 | 0.66% |
| 22 Jan 2025 | 102.88 | 104.98 | 105.00 | 101.15 | 299344 | -1.39% |
| 21 Jan 2025 | 104.33 | 106.48 | 108.60 | 102.89 | 152025 | -1.92% |
| 20 Jan 2025 | 106.37 | 106.97 | 107.60 | 105.22 | 110999 | 0.43% |
| 17 Jan 2025 | 105.91 | 107.25 | 107.25 | 104.71 | 126936 | -0.28% |
| 16 Jan 2025 | 106.21 | 106.50 | 107.80 | 104.99 | 67291 | 0.82% |
| 15 Jan 2025 | 105.35 | 107.60 | 107.60 | 103.91 | 87256 | -0.61% |
| 14 Jan 2025 | 106.00 | 107.00 | 107.99 | 104.10 | 115562 | 0.41% |
| 13 Jan 2025 | 105.57 | 106.00 | 107.50 | 101.20 | 169286 | -0.62% |
| 10 Jan 2025 | 106.23 | 109.00 | 109.00 | 105.00 | 170515 | -2.21% |
| 09 Jan 2025 | 108.63 | 110.28 | 110.72 | 107.56 | 84361 | -0.66% |
| 08 Jan 2025 | 109.35 | 111.86 | 112.90 | 108.57 | 103609 | -1.47% |
| 07 Jan 2025 | 110.98 | 111.24 | 113.63 | 110.72 | 149895 | -0.23% |
| 06 Jan 2025 | 111.24 | 120.00 | 120.50 | 109.00 | 345712 | -6.90% |
| 03 Jan 2025 | 119.49 | 119.00 | 124.50 | 118.00 | 456258 | 0.95% |
| 02 Jan 2025 | 118.36 | 118.80 | 124.45 | 117.50 | 618363 | 0.27% |
| 01 Jan 2025 | 118.04 | 116.54 | 118.90 | 114.44 | 192415 | 1.99% |
| 31 Dec 2024 | 115.74 | 113.19 | 119.00 | 113.00 | 830106 | 1.70% |
| 30 Dec 2024 | 113.80 | 111.97 | 114.68 | 110.20 | 138903 | 1.91% |
| 27 Dec 2024 | 111.67 | 115.97 | 115.97 | 111.00 | 440048 | -2.78% |
| 26 Dec 2024 | 114.86 | 113.80 | 115.66 | 111.89 | 111879 | 1.71% |
| 24 Dec 2024 | 112.93 | 112.62 | 113.27 | 110.76 | 131381 | 0.28% |
| 23 Dec 2024 | 112.62 | 114.00 | 114.00 | 109.12 | 116096 | 0.22% |
| 20 Dec 2024 | 112.37 | 115.94 | 116.20 | 111.61 | 213544 | -2.40% |
| 19 Dec 2024 | 115.13 | 112.60 | 116.41 | 111.00 | 176791 | 0.73% |
| 18 Dec 2024 | 114.29 | 115.60 | 118.99 | 113.86 | 270980 | -0.87% |
| 17 Dec 2024 | 115.29 | 117.50 | 119.90 | 114.81 | 316652 | -2.91% |
| 16 Dec 2024 | 118.75 | 111.00 | 119.66 | 110.99 | 603525 | 7.25% |
| 13 Dec 2024 | 110.72 | 111.15 | 111.99 | 108.64 | 448082 | -0.38% |
| 12 Dec 2024 | 111.14 | 113.70 | 113.95 | 110.20 | 258106 | -2.53% |
| 11 Dec 2024 | 114.02 | 111.20 | 114.98 | 111.20 | 490695 | 2.95% |
| 10 Dec 2024 | 110.75 | 110.40 | 111.80 | 108.64 | 457921 | 0.75% |
| 09 Dec 2024 | 109.93 | 107.50 | 111.65 | 107.31 | 281836 | 2.29% |
| 06 Dec 2024 | 107.47 | 108.14 | 108.90 | 106.50 | 365456 | 0.17% |
| 05 Dec 2024 | 107.29 | 110.20 | 112.02 | 106.75 | 615905 | -2.27% |
| 04 Dec 2024 | 109.78 | 106.45 | 116.50 | 105.63 | 2085656 | 4.90% |
| 03 Dec 2024 | 104.65 | 105.00 | 106.75 | 103.29 | 677152 | 0.61% |
| 02 Dec 2024 | 104.02 | 103.99 | 105.59 | 102.93 | 127814 | 0.14% |
| 29 Nov 2024 | 103.87 | 103.99 | 104.65 | 103.05 | 120796 | -0.12% |
| 28 Nov 2024 | 103.99 | 104.30 | 105.21 | 102.49 | 239975 | 1.22% |
| 27 Nov 2024 | 102.74 | 103.77 | 104.89 | 101.21 | 301569 | -0.99% |
| 26 Nov 2024 | 103.77 | 105.30 | 106.33 | 103.20 | 193766 | -2.45% |
| 25 Nov 2024 | 106.38 | 109.78 | 109.78 | 105.24 | 229813 | 1.08% |
| 22 Nov 2024 | 105.24 | 104.82 | 106.74 | 104.00 | 83499 | 0.38% |
| 21 Nov 2024 | 104.84 | 106.95 | 107.48 | 104.02 | 104357 | -1.72% |
| 19 Nov 2024 | 106.68 | 107.00 | 107.76 | 104.65 | 128031 | 1.16% |
| 18 Nov 2024 | 105.46 | 112.40 | 114.39 | 103.10 | 271420 | -4.93% |
| 14 Nov 2024 | 110.93 | 113.50 | 116.20 | 110.17 | 145978 | -0.76% |
| 13 Nov 2024 | 111.78 | 118.00 | 120.01 | 111.20 | 367936 | -2.81% |
| 12 Nov 2024 | 115.01 | 111.90 | 116.00 | 111.01 | 189655 | 3.60% |
| 11 Nov 2024 | 111.01 | 112.49 | 113.90 | 108.41 | 141111 | -1.36% |
| 08 Nov 2024 | 112.54 | 117.84 | 117.84 | 111.21 | 94860 | -3.00% |
| 07 Nov 2024 | 116.02 | 115.90 | 117.37 | 113.36 | 103469 | 2.36% |
| 06 Nov 2024 | 113.34 | 111.98 | 115.08 | 111.03 | 126516 | 2.78% |
| 05 Nov 2024 | 110.27 | 112.89 | 113.40 | 107.41 | 151425 | -1.62% |
| 04 Nov 2024 | 112.09 | 117.00 | 117.00 | 109.40 | 125718 | -4.73% |
| 01 Nov 2024 | 117.66 | 118.95 | 118.95 | 116.06 | 22696 | 1.79% |
| 31 Oct 2024 | 115.59 | 114.00 | 116.66 | 112.35 | 79060 | 2.66% |
| 30 Oct 2024 | 112.59 | 111.99 | 114.00 | 110.16 | 76820 | 2.29% |
| 29 Oct 2024 | 110.07 | 110.40 | 111.30 | 107.03 | 79912 | 1.30% |
| 28 Oct 2024 | 108.66 | 106.73 | 110.00 | 103.44 | 116548 | 1.80% |
| 25 Oct 2024 | 106.74 | 111.00 | 112.00 | 103.19 | 337295 | -3.79% |
| 24 Oct 2024 | 110.94 | 113.25 | 114.59 | 109.97 | 102022 | -2.26% |
| 23 Oct 2024 | 113.50 | 113.05 | 116.08 | 112.31 | 108137 | -1.63% |
| 22 Oct 2024 | 115.38 | 120.91 | 120.91 | 112.80 | 220106 | -3.60% |
| 21 Oct 2024 | 119.69 | 122.70 | 123.29 | 118.75 | 129459 | -0.71% |
| 18 Oct 2024 | 120.55 | 121.00 | 122.85 | 120.00 | 313695 | -0.86% |
| 17 Oct 2024 | 121.60 | 124.07 | 124.75 | 121.00 | 82234 | -1.99% |
| 16 Oct 2024 | 124.07 | 123.00 | 126.60 | 122.20 | 160281 | 1.72% |
| 15 Oct 2024 | 121.97 | 125.45 | 125.45 | 119.42 | 180189 | -1.53% |
| 14 Oct 2024 | 123.87 | 127.21 | 127.21 | 123.00 | 116108 | -1.29% |
| 11 Oct 2024 | 125.49 | 125.77 | 127.36 | 124.34 | 249877 | 0.59% |
| 10 Oct 2024 | 124.75 | 126.60 | 128.28 | 124.00 | 283346 | -0.03% |
| 09 Oct 2024 | 124.79 | 125.87 | 126.75 | 124.00 | 89706 | 1.25% |
| 08 Oct 2024 | 123.25 | 119.50 | 124.27 | 119.11 | 183573 | 1.94% |
| 07 Oct 2024 | 120.90 | 129.95 | 129.95 | 120.41 | 251904 | -5.89% |
| 04 Oct 2024 | 128.46 | 131.00 | 133.67 | 127.10 | 150670 | -1.19% |
| 03 Oct 2024 | 130.01 | 132.50 | 132.70 | 129.50 | 168768 | -3.42% |
| 01 Oct 2024 | 134.61 | 131.06 | 136.40 | 130.07 | 453138 | 2.35% |
| 30 Sep 2024 | 131.52 | 135.00 | 135.00 | 130.83 | 148907 | -1.62% |
| 27 Sep 2024 | 133.68 | 136.39 | 136.39 | 133.24 | 88064 | -0.37% |
| 26 Sep 2024 | 134.17 | 135.61 | 136.88 | 133.40 | 133669 | -1.51% |
| 25 Sep 2024 | 136.23 | 139.00 | 140.80 | 135.20 | 246541 | -0.96% |
| 24 Sep 2024 | 137.55 | 135.68 | 138.70 | 134.21 | 236758 | 2.88% |
| 23 Sep 2024 | 133.70 | 135.10 | 136.19 | 133.01 | 128228 | -1.04% |
| 20 Sep 2024 | 135.10 | 136.19 | 138.00 | 134.50 | 252065 | -0.07% |
| 19 Sep 2024 | 135.19 | 138.00 | 140.60 | 133.00 | 267402 | -1.84% |
| 18 Sep 2024 | 137.73 | 141.00 | 141.59 | 137.11 | 142622 | -1.22% |
| 17 Sep 2024 | 139.43 | 137.00 | 141.95 | 137.00 | 383591 | 1.87% |
| 16 Sep 2024 | 136.87 | 141.00 | 141.00 | 136.20 | 207257 | -2.05% |
| 13 Sep 2024 | 139.73 | 142.10 | 142.93 | 139.20 | 205235 | -1.17% |
| 12 Sep 2024 | 141.39 | 141.50 | 142.25 | 139.40 | 172897 | 1.54% |
| 11 Sep 2024 | 139.24 | 141.95 | 145.00 | 138.50 | 431565 | -1.35% |
| 10 Sep 2024 | 141.15 | 139.99 | 143.63 | 139.99 | 340702 | 0.94% |
| 09 Sep 2024 | 139.84 | 142.55 | 143.90 | 139.40 | 262594 | -2.94% |
| 06 Sep 2024 | 144.08 | 144.00 | 147.00 | 141.00 | 593942 | 0.27% |
| 05 Sep 2024 | 143.69 | 144.69 | 145.28 | 142.00 | 408615 | -0.46% |
| 04 Sep 2024 | 144.36 | 141.14 | 150.00 | 138.66 | 1885365 | 2.29% |
| 03 Sep 2024 | 141.13 | 150.05 | 154.40 | 138.55 | 1036430 | -5.80% |
| 02 Sep 2024 | 149.82 | 150.00 | 156.80 | 148.46 | 2302638 | 1.44% |
| 30 Aug 2024 | 147.69 | 144.07 | 153.90 | 142.50 | 2197424 | 3.82% |
| 29 Aug 2024 | 142.26 | 135.03 | 144.98 | 135.03 | 2070711 | 4.43% |
| 28 Aug 2024 | 136.22 | 138.00 | 139.36 | 135.37 | 143899 | -1.03% |
| 27 Aug 2024 | 137.64 | 137.00 | 140.00 | 135.82 | 383240 | 0.66% |
| 26 Aug 2024 | 136.74 | 140.23 | 143.59 | 136.10 | 287457 | -2.45% |
| 23 Aug 2024 | 140.18 | 134.30 | 143.39 | 131.47 | 1113358 | 5.90% |
| 22 Aug 2024 | 132.37 | 128.70 | 135.15 | 128.70 | 481860 | 2.85% |
| 21 Aug 2024 | 128.70 | 128.31 | 129.60 | 127.80 | 214575 | 0.30% |
| 20 Aug 2024 | 128.31 | 128.50 | 130.00 | 127.10 | 282958 | 0.06% |
| 19 Aug 2024 | 128.23 | 129.99 | 131.00 | 128.00 | 143833 | 0.01% |
| 16 Aug 2024 | 128.22 | 129.99 | 131.53 | 127.65 | 178452 | -0.57% |
| 14 Aug 2024 | 128.96 | 132.99 | 132.99 | 128.51 | 223006 | -2.53% |
| 13 Aug 2024 | 132.31 | 135.60 | 135.99 | 131.35 | 557649 | -3.70% |
| 12 Aug 2024 | 137.40 | 130.76 | 139.90 | 129.89 | 472800 | 5.08% |
| 09 Aug 2024 | 130.76 | 133.00 | 133.39 | 128.00 | 382623 | 0.15% |
| 08 Aug 2024 | 130.57 | 131.89 | 134.80 | 130.10 | 235249 | -1.11% |
| 07 Aug 2024 | 132.04 | 127.99 | 133.70 | 127.99 | 291293 | 4.31% |
| 06 Aug 2024 | 126.58 | 132.60 | 133.93 | 125.82 | 410843 | -2.62% |
| 05 Aug 2024 | 129.99 | 132.50 | 134.48 | 129.19 | 282262 | -5.73% |
| 02 Aug 2024 | 137.89 | 140.95 | 140.95 | 137.00 | 190671 | -2.50% |
| 01 Aug 2024 | 141.43 | 140.21 | 143.00 | 136.90 | 493576 | 0.86% |
| 31 Jul 2024 | 140.23 | 138.00 | 143.45 | 135.87 | 916069 | 1.89% |
| 30 Jul 2024 | 137.63 | 130.60 | 139.32 | 130.26 | 1315561 | 5.12% |
| 29 Jul 2024 | 130.93 | 134.85 | 135.00 | 130.50 | 441091 | -1.00% |
| 26 Jul 2024 | 132.25 | 129.75 | 136.90 | 128.40 | 1066827 | 3.28% |
| 25 Jul 2024 | 128.05 | 126.11 | 129.51 | 126.11 | 226229 | 0.14% |
| 24 Jul 2024 | 127.87 | 128.00 | 128.15 | 125.01 | 157969 | 1.79% |
| 23 Jul 2024 | 125.62 | 121.00 | 127.50 | 121.00 | 646070 | 3.59% |
| 22 Jul 2024 | 121.27 | 124.50 | 124.50 | 120.50 | 209868 | -1.63% |
| 19 Jul 2024 | 123.28 | 126.00 | 126.05 | 122.00 | 433932 | -1.53% |
| 18 Jul 2024 | 125.19 | 127.49 | 127.49 | 124.40 | 377942 | -0.14% |
| 16 Jul 2024 | 125.36 | 127.00 | 128.00 | 124.02 | 301210 | 0.30% |
| 15 Jul 2024 | 124.98 | 127.40 | 127.40 | 124.50 | 186661 | -1.05% |
| 12 Jul 2024 | 126.31 | 128.00 | 128.00 | 126.00 | 180313 | -0.65% |
| 11 Jul 2024 | 127.14 | 126.01 | 128.17 | 126.01 | 689693 | 0.51% |
| 10 Jul 2024 | 126.50 | 128.80 | 128.80 | 125.20 | 630607 | -0.45% |
| 09 Jul 2024 | 127.07 | 128.84 | 129.85 | 126.72 | 352530 | 0.09% |
| 08 Jul 2024 | 126.96 | 127.57 | 128.46 | 126.45 | 395832 | -0.48% |
| 05 Jul 2024 | 127.57 | 128.20 | 129.97 | 127.00 | 284893 | -0.33% |
| 04 Jul 2024 | 127.99 | 128.00 | 133.65 | 127.37 | 678926 | 0.04% |
| 03 Jul 2024 | 127.94 | 129.55 | 129.55 | 125.52 | 396107 | -0.69% |
| 02 Jul 2024 | 128.83 | 128.00 | 129.00 | 125.80 | 145466 | 1.26% |
| 01 Jul 2024 | 127.23 | 128.00 | 128.00 | 125.67 | 93592 | 0.81% |
| 28 Jun 2024 | 126.21 | 124.60 | 126.86 | 124.01 | 217102 | 1.30% |
| 27 Jun 2024 | 124.59 | 123.00 | 127.90 | 122.00 | 343612 | 0.79% |
| 26 Jun 2024 | 123.61 | 128.00 | 128.99 | 122.25 | 467235 | -2.13% |
| 25 Jun 2024 | 126.30 | 129.10 | 131.31 | 125.89 | 271702 | -1.44% |
| 24 Jun 2024 | 128.14 | 128.05 | 129.40 | 127.07 | 197182 | -0.65% |
| 21 Jun 2024 | 128.98 | 129.90 | 130.15 | 128.65 | 353053 | -0.02% |
| 20 Jun 2024 | 129.01 | 129.00 | 131.00 | 128.70 | 270737 | -0.46% |
| 19 Jun 2024 | 129.60 | 131.90 | 131.90 | 128.33 | 580595 | 0.08% |
| 18 Jun 2024 | 129.49 | 135.20 | 138.00 | 128.80 | 1002400 | -1.10% |
| 14 Jun 2024 | 130.93 | 132.00 | 132.75 | 129.58 | 598312 | -0.06% |
| 13 Jun 2024 | 131.01 | 128.50 | 133.00 | 127.47 | 372494 | 2.26% |
| 12 Jun 2024 | 128.12 | 128.75 | 132.00 | 126.90 | 389095 | 0.20% |
| 11 Jun 2024 | 127.87 | 130.05 | 132.39 | 127.10 | 160091 | -1.04% |
| 10 Jun 2024 | 129.22 | 130.60 | 132.00 | 128.89 | 229822 | -0.22% |
| 07 Jun 2024 | 129.50 | 129.00 | 130.15 | 127.05 | 176560 | 1.93% |
| 06 Jun 2024 | 127.05 | 125.40 | 129.15 | 125.35 | 113534 | 1.32% |
| 05 Jun 2024 | 125.40 | 128.85 | 131.60 | 124.25 | 191514 | -2.22% |
| 04 Jun 2024 | 128.25 | 130.35 | 130.35 | 120.00 | 227904 | -1.16% |
| 03 Jun 2024 | 129.75 | 135.00 | 135.00 | 128.90 | 210638 | -0.08% |
| 31 May 2024 | 129.85 | 130.00 | 131.20 | 125.95 | 380225 | -0.54% |
| 30 May 2024 | 130.55 | 131.70 | 134.40 | 129.75 | 136818 | 1.08% |
| 29 May 2024 | 129.15 | 136.00 | 137.85 | 128.60 | 328643 | -2.53% |
| 28 May 2024 | 132.50 | 138.90 | 138.90 | 131.55 | 381745 | -3.64% |
| 27 May 2024 | 137.50 | 137.15 | 139.20 | 134.70 | 202095 | 0.73% |
| 24 May 2024 | 136.50 | 140.25 | 141.95 | 135.50 | 908245 | -2.43% |
| 23 May 2024 | 139.90 | 143.35 | 143.35 | 139.10 | 122576 | -1.96% |
| 22 May 2024 | 142.70 | 143.95 | 144.00 | 140.80 | 69458 | -0.11% |
| 21 May 2024 | 142.85 | 145.65 | 145.80 | 141.85 | 36612 | -1.58% |
| 18 May 2024 | 145.15 | 147.80 | 147.80 | 143.90 | 8436 | 0.10% |
| 17 May 2024 | 145.00 | 146.10 | 148.55 | 144.10 | 65578 | -0.38% |
| 16 May 2024 | 145.55 | 145.45 | 147.00 | 142.65 | 47561 | 0.07% |
| 15 May 2024 | 145.45 | 147.90 | 147.90 | 144.50 | 26475 | -0.17% |
| 14 May 2024 | 145.70 | 142.65 | 147.00 | 141.00 | 124355 | 2.25% |
| 13 May 2024 | 142.50 | 141.60 | 143.35 | 138.95 | 169087 | 0.92% |
| 10 May 2024 | 141.20 | 144.00 | 144.00 | 138.15 | 63283 | 1.77% |
| 09 May 2024 | 138.75 | 139.15 | 146.95 | 138.00 | 170054 | 0.14% |
| 08 May 2024 | 138.55 | 141.00 | 142.05 | 136.90 | 43718 | -1.35% |
| 07 May 2024 | 140.45 | 141.10 | 141.65 | 138.00 | 54186 | -0.53% |
| 06 May 2024 | 141.20 | 143.85 | 144.75 | 140.00 | 56226 | -1.67% |
| 03 May 2024 | 143.60 | 147.80 | 147.80 | 140.00 | 99112 | -0.97% |
| 02 May 2024 | 145.00 | 149.00 | 149.90 | 144.25 | 107527 | -2.46% |
| 30 Apr 2024 | 148.65 | 149.00 | 151.50 | 147.15 | 100957 | 1.36% |
| 29 Apr 2024 | 146.65 | 148.50 | 148.50 | 146.20 | 52643 | -1.38% |
| 26 Apr 2024 | 148.70 | 147.90 | 151.90 | 145.05 | 129318 | 0.85% |
| 25 Apr 2024 | 147.45 | 146.35 | 149.40 | 145.95 | 48480 | -0.74% |
| 24 Apr 2024 | 148.55 | 145.25 | 151.40 | 145.20 | 122057 | 2.73% |
| 23 Apr 2024 | 144.60 | 145.00 | 149.65 | 143.80 | 117606 | -0.24% |
| 22 Apr 2024 | 144.95 | 146.50 | 148.95 | 144.55 | 76054 | -1.13% |
| 19 Apr 2024 | 146.60 | 146.50 | 149.45 | 136.05 | 485907 | -1.35% |
| 18 Apr 2024 | 148.60 | 146.80 | 151.10 | 143.30 | 130410 | 1.64% |
| 16 Apr 2024 | 146.20 | 147.50 | 148.95 | 143.10 | 76727 | -0.95% |
| 15 Apr 2024 | 147.60 | 148.00 | 149.80 | 140.55 | 149373 | 0.20% |
| 12 Apr 2024 | 147.30 | 150.00 | 150.65 | 145.90 | 90647 | -1.80% |
| 10 Apr 2024 | 150.00 | 152.35 | 152.35 | 148.30 | 113167 | -0.07% |
| 09 Apr 2024 | 150.10 | 152.00 | 153.85 | 149.30 | 208532 | -0.99% |
| 08 Apr 2024 | 151.60 | 153.95 | 158.65 | 150.05 | 107768 | -1.40% |
| 05 Apr 2024 | 153.75 | 152.60 | 155.25 | 150.35 | 120905 | 1.15% |
| 04 Apr 2024 | 152.00 | 151.95 | 153.00 | 149.65 | 139102 | 0.70% |
| 03 Apr 2024 | 150.95 | 148.55 | 156.00 | 148.55 | 315536 | 1.89% |
| 02 Apr 2024 | 148.15 | 148.90 | 152.30 | 143.85 | 280938 | 0.71% |
| 01 Apr 2024 | 147.10 | 145.00 | 151.30 | 145.00 | 138255 | 2.83% |
| 28 Mar 2024 | 143.05 | 149.85 | 150.80 | 142.05 | 1036296 | -4.06% |
| 27 Mar 2024 | 149.10 | 147.45 | 153.00 | 147.45 | 254717 | -0.30% |
| 26 Mar 2024 | 149.55 | 153.95 | 153.95 | 149.00 | 131422 | -2.13% |
| 22 Mar 2024 | 152.80 | 149.90 | 154.65 | 146.75 | 243957 | 3.35% |
| 21 Mar 2024 | 147.85 | 144.75 | 148.95 | 144.10 | 220541 | 2.64% |
| 20 Mar 2024 | 144.05 | 142.10 | 145.60 | 138.60 | 207118 | 1.37% |
| 19 Mar 2024 | 142.10 | 145.30 | 145.30 | 140.55 | 717686 | -1.93% |
| 18 Mar 2024 | 144.90 | 145.60 | 145.60 | 142.10 | 150144 | 1.01% |
| 15 Mar 2024 | 143.45 | 148.00 | 149.20 | 140.75 | 301104 | -1.61% |
| 14 Mar 2024 | 145.80 | 138.10 | 147.95 | 136.40 | 580144 | 5.96% |
| 13 Mar 2024 | 137.60 | 150.05 | 151.45 | 131.00 | 661286 | -8.17% |
| 12 Mar 2024 | 149.85 | 154.50 | 156.30 | 146.50 | 648275 | -4.00% |
| 11 Mar 2024 | 156.10 | 157.60 | 158.00 | 154.05 | 141575 | -1.01% |
| 07 Mar 2024 | 157.70 | 157.00 | 160.45 | 155.55 | 130966 | 0.80% |
| 06 Mar 2024 | 156.45 | 162.75 | 162.90 | 155.55 | 152190 | -3.52% |
| 05 Mar 2024 | 162.15 | 165.60 | 168.20 | 160.35 | 252437 | -2.76% |
| 04 Mar 2024 | 166.75 | 168.85 | 169.15 | 164.00 | 253611 | -0.86% |
| 02 Mar 2024 | 168.20 | 167.95 | 169.95 | 167.10 | 14862 | 0.42% |
| 01 Mar 2024 | 167.50 | 169.50 | 170.25 | 166.15 | 76875 | -0.59% |
| 29 Feb 2024 | 168.50 | 168.25 | 169.50 | 164.10 | 211400 | 0.57% |
| 28 Feb 2024 | 167.55 | 169.95 | 170.55 | 164.10 | 210950 | -1.09% |
| 27 Feb 2024 | 169.40 | 169.25 | 176.60 | 168.35 | 417729 | 0.53% |
| 26 Feb 2024 | 168.50 | 171.00 | 171.15 | 166.55 | 188177 | -1.03% |
| 23 Feb 2024 | 170.25 | 172.45 | 173.05 | 169.25 | 163634 | -0.76% |
| 22 Feb 2024 | 171.55 | 172.85 | 173.75 | 168.70 | 171760 | -0.75% |
| 21 Feb 2024 | 172.85 | 171.40 | 174.60 | 170.60 | 223013 | 1.20% |
| 20 Feb 2024 | 170.80 | 171.75 | 179.45 | 169.05 | 614246 | -0.18% |
| 19 Feb 2024 | 171.10 | 171.00 | 172.25 | 168.50 | 231310 | 0.62% |
| 16 Feb 2024 | 170.05 | 171.20 | 173.95 | 167.05 | 706675 | 1.10% |
| 15 Feb 2024 | 168.20 | 179.75 | 183.00 | 165.00 | 1273953 | -3.05% |
| 14 Feb 2024 | 173.50 | 169.00 | 176.85 | 165.65 | 282622 | 2.88% |
| 13 Feb 2024 | 168.65 | 168.50 | 169.90 | 163.10 | 215375 | -0.56% |
| 12 Feb 2024 | 169.60 | 175.90 | 178.25 | 167.45 | 350107 | -3.00% |
| 09 Feb 2024 | 174.85 | 170.95 | 177.00 | 163.10 | 589095 | 2.64% |
| 08 Feb 2024 | 170.35 | 173.95 | 174.35 | 168.50 | 551437 | -1.84% |
| 07 Feb 2024 | 173.55 | 174.00 | 176.25 | 172.65 | 267646 | -0.23% |
| 06 Feb 2024 | 173.95 | 179.65 | 179.65 | 171.90 | 300577 | -0.74% |
| 05 Feb 2024 | 175.25 | 180.40 | 183.05 | 174.00 | 597425 | -1.99% |
| 02 Feb 2024 | 178.80 | 180.65 | 194.00 | 177.30 | 3036021 | 0.45% |
| 01 Feb 2024 | 178.00 | 179.30 | 182.55 | 173.25 | 434053 | -0.39% |
| 31 Jan 2024 | 178.70 | 175.10 | 182.00 | 174.25 | 708866 | 2.85% |
| 30 Jan 2024 | 173.75 | 171.50 | 176.95 | 170.75 | 440696 | 2.42% |
| 29 Jan 2024 | 169.65 | 173.90 | 174.50 | 166.40 | 528914 | -1.14% |
| 25 Jan 2024 | 171.60 | 173.00 | 181.80 | 171.05 | 662258 | -0.75% |
| 24 Jan 2024 | 172.90 | 173.90 | 179.85 | 167.00 | 741968 | 1.02% |
| 23 Jan 2024 | 171.15 | 175.50 | 181.85 | 167.05 | 497270 | -1.18% |
| 20 Jan 2024 | 173.20 | 174.30 | 175.90 | 172.20 | 119419 | -0.52% |
| 19 Jan 2024 | 174.10 | 176.55 | 177.05 | 172.05 | 431687 | 0.64% |
| 18 Jan 2024 | 173.00 | 170.00 | 175.65 | 166.35 | 351498 | 0.64% |
| 17 Jan 2024 | 171.90 | 179.20 | 180.85 | 169.25 | 1143277 | -4.39% |
| 16 Jan 2024 | 179.80 | 179.90 | 184.40 | 173.95 | 760494 | 1.55% |
| 15 Jan 2024 | 177.05 | 176.80 | 181.40 | 173.65 | 785074 | 0.14% |
| 12 Jan 2024 | 176.80 | 180.00 | 180.50 | 173.65 | 916600 | -1.50% |
| 11 Jan 2024 | 179.50 | 180.50 | 185.60 | 174.00 | 1620325 | -0.47% |
| 10 Jan 2024 | 180.35 | 166.45 | 186.05 | 163.40 | 4359695 | 8.84% |
| 09 Jan 2024 | 165.70 | 155.00 | 167.80 | 151.95 | 3211405 | 8.34% |
| 08 Jan 2024 | 152.95 | 149.95 | 157.70 | 147.10 | 983225 | 2.48% |
| 05 Jan 2024 | 149.25 | 148.30 | 151.00 | 147.55 | 391853 | 0.64% |
| 04 Jan 2024 | 148.30 | 151.00 | 153.80 | 146.50 | 766150 | -1.66% |
| 03 Jan 2024 | 150.80 | 152.05 | 153.00 | 149.70 | 337601 | -0.69% |
| 02 Jan 2024 | 151.85 | 150.00 | 154.00 | 146.90 | 698915 | 1.47% |
| 01 Jan 2024 | 149.65 | 145.90 | 151.25 | 144.15 | 496684 | 3.49% |
| 29 Dec 2023 | 144.60 | 145.00 | 147.90 | 143.30 | 432128 | -0.24% |
| 28 Dec 2023 | 144.95 | 143.95 | 149.00 | 142.90 | 1447932 | 1.22% |
| 27 Dec 2023 | 143.20 | 142.15 | 144.00 | 138.65 | 740595 | 1.24% |
| 26 Dec 2023 | 141.45 | 143.75 | 151.85 | 140.00 | 2950373 | 0.86% |
| 22 Dec 2023 | 140.25 | 139.40 | 143.00 | 137.80 | 701263 | 1.89% |
| 21 Dec 2023 | 137.65 | 135.90 | 139.80 | 133.30 | 630249 | 4.08% |
| 20 Dec 2023 | 132.25 | 138.50 | 140.95 | 127.70 | 594129 | -4.55% |
| 19 Dec 2023 | 138.55 | 139.95 | 139.95 | 137.10 | 273252 | -1.81% |
| 18 Dec 2023 | 141.10 | 140.35 | 143.00 | 138.15 | 444272 | 0.36% |
| 15 Dec 2023 | 140.60 | 133.20 | 142.25 | 133.00 | 1808553 | 5.56% |
| 14 Dec 2023 | 133.20 | 133.70 | 134.00 | 132.10 | 208049 | 0.15% |
| 13 Dec 2023 | 133.00 | 131.70 | 133.80 | 130.05 | 372427 | 1.06% |
| 12 Dec 2023 | 131.60 | 131.80 | 133.25 | 131.00 | 104964 | 0.04% |
| 11 Dec 2023 | 131.55 | 130.85 | 131.80 | 130.75 | 110702 | 0.57% |
| 08 Dec 2023 | 130.80 | 132.20 | 132.50 | 130.00 | 136283 | -0.83% |
| 07 Dec 2023 | 131.90 | 131.90 | 132.75 | 131.40 | 91867 | -0.19% |
| 06 Dec 2023 | 132.15 | 132.70 | 133.75 | 131.65 | 141800 | -0.41% |
| 05 Dec 2023 | 132.70 | 132.00 | 135.80 | 131.70 | 312364 | 0.26% |
| 04 Dec 2023 | 132.35 | 133.95 | 133.95 | 131.10 | 161693 | 0.15% |
| 01 Dec 2023 | 132.15 | 136.55 | 136.55 | 131.45 | 232017 | -2.22% |
| 30 Nov 2023 | 135.15 | 134.30 | 137.20 | 132.45 | 526732 | -1.28% |
| 29 Nov 2023 | 136.90 | 132.00 | 140.85 | 129.55 | 980093 | 3.24% |
| 28 Nov 2023 | 132.60 | 132.15 | 134.70 | 131.65 | 447522 | 1.14% |
| 24 Nov 2023 | 131.10 | 128.40 | 132.25 | 128.00 | 354272 | 2.06% |
| 23 Nov 2023 | 128.45 | 128.30 | 129.25 | 127.65 | 134629 | 0.90% |
| 22 Nov 2023 | 127.30 | 127.95 | 129.65 | 126.00 | 221478 | -0.47% |
| 21 Nov 2023 | 127.90 | 128.15 | 128.60 | 127.15 | 176268 | -0.08% |
| 20 Nov 2023 | 128.00 | 131.25 | 131.95 | 127.50 | 225567 | -1.95% |
| 17 Nov 2023 | 130.55 | 130.60 | 131.15 | 127.65 | 457358 | 0.62% |
| 16 Nov 2023 | 129.75 | 132.35 | 133.15 | 129.15 | 465609 | -1.96% |
| 15 Nov 2023 | 132.35 | 135.50 | 140.30 | 131.50 | 798523 | -4.54% |
| 13 Nov 2023 | 138.65 | 139.85 | 141.10 | 137.50 | 212323 | -0.32% |
| 12 Nov 2023 | 139.10 | 138.75 | 140.80 | 138.70 | 53312 | 0.04% |
| 10 Nov 2023 | 139.05 | 137.45 | 140.45 | 135.25 | 367505 | 1.35% |
| 09 Nov 2023 | 137.20 | 138.80 | 141.00 | 135.25 | 303447 | -0.83% |
| 08 Nov 2023 | 138.35 | 135.00 | 139.90 | 133.40 | 691436 | 3.40% |
| 07 Nov 2023 | 133.80 | 133.45 | 134.25 | 131.25 | 202397 | 0.72% |
| 06 Nov 2023 | 132.85 | 130.05 | 134.00 | 129.80 | 230723 | 2.35% |
| 03 Nov 2023 | 129.80 | 129.70 | 130.80 | 128.45 | 197161 | 1.29% |
| 02 Nov 2023 | 128.15 | 130.80 | 130.80 | 127.50 | 149367 | -0.66% |
| 01 Nov 2023 | 129.00 | 127.65 | 129.80 | 127.40 | 212806 | 0.82% |
| 31 Oct 2023 | 127.95 | 133.00 | 133.00 | 127.30 | 356576 | -1.54% |
| 30 Oct 2023 | 129.95 | 126.55 | 131.90 | 124.60 | 562506 | 3.01% |
| 27 Oct 2023 | 126.15 | 129.00 | 130.85 | 125.60 | 511899 | -1.21% |
| 26 Oct 2023 | 127.70 | 130.00 | 130.95 | 124.55 | 819375 | -3.80% |
| 25 Oct 2023 | 132.75 | 137.60 | 137.60 | 129.30 | 1002770 | -1.52% |
| 23 Oct 2023 | 134.80 | 142.00 | 142.00 | 131.00 | 1147178 | -4.26% |
| 20 Oct 2023 | 140.80 | 141.70 | 144.60 | 138.75 | 897235 | -0.88% |
| 19 Oct 2023 | 142.05 | 138.80 | 142.90 | 137.25 | 833480 | 1.36% |
| 18 Oct 2023 | 140.15 | 143.90 | 145.45 | 137.45 | 1173630 | -2.71% |
| 17 Oct 2023 | 144.05 | 144.65 | 147.30 | 140.80 | 3007019 | -1.10% |
| 16 Oct 2023 | 145.65 | 150.50 | 158.15 | 142.10 | 7834535 | -3.06% |
| 13 Oct 2023 | 150.25 | 138.95 | 157.30 | 138.30 | 9365099 | 7.09% |
| 12 Oct 2023 | 140.30 | 142.90 | 144.70 | 139.10 | 4787800 | -1.16% |
| 11 Oct 2023 | 141.95 | 142.95 | 143.45 | 134.15 | 4898975 | 0.14% |
| 10 Oct 2023 | 141.75 | 137.55 | 142.50 | 136.60 | 3029622 | 3.05% |
| 09 Oct 2023 | 137.55 | 139.85 | 139.85 | 132.50 | 502791 | -0.33% |
| 06 Oct 2023 | 138.00 | 137.05 | 139.55 | 134.50 | 749035 | 0.88% |
| 05 Oct 2023 | 136.80 | 130.75 | 137.80 | 129.00 | 1655959 | 4.71% |
| 04 Oct 2023 | 130.65 | 131.00 | 134.00 | 126.00 | 1938209 | -2.93% |
| 03 Oct 2023 | 134.60 | 136.90 | 137.00 | 132.30 | 1364883 | -1.64% |
| 29 Sep 2023 | 136.85 | 136.35 | 146.70 | 135.85 | 3023857 | 0.70% |
