ZEAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 93.85 | 93.55 | 96.00 | 92.00 | 8400 | -1.37% |
| 18 Dec 2025 | 95.15 | 95.40 | 95.40 | 95.00 | 1800 | -4.80% |
| 17 Dec 2025 | 99.95 | 98.10 | 100.00 | 98.10 | 2400 | 2.15% |
| 16 Dec 2025 | 97.85 | 98.00 | 100.20 | 92.35 | 6600 | -3.74% |
| 15 Dec 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 600 | 0.00% |
| 10 Dec 2025 | 101.65 | 97.00 | 101.80 | 95.00 | 6000 | 6.66% |
| 09 Dec 2025 | 95.30 | 98.50 | 98.50 | 95.10 | 3000 | -3.25% |
| 08 Dec 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 600 | 0.25% |
| 05 Dec 2025 | 98.25 | 99.05 | 100.00 | 97.00 | 4800 | -1.80% |
| 04 Dec 2025 | 100.05 | 100.10 | 100.10 | 100.00 | 1200 | 0.05% |
| 03 Dec 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 600 | 0.00% |
| 02 Dec 2025 | 100.00 | 100.00 | 100.20 | 100.00 | 3600 | 0.50% |
| 01 Dec 2025 | 99.50 | 100.05 | 100.05 | 98.30 | 6000 | -3.35% |
| 28 Nov 2025 | 102.95 | 100.20 | 103.00 | 100.20 | 4200 | 0.00% |
| 27 Nov 2025 | 102.95 | 99.15 | 102.95 | 99.15 | 1800 | 1.78% |
| 26 Nov 2025 | 101.15 | 104.00 | 104.00 | 100.00 | 9000 | -2.83% |
| 25 Nov 2025 | 104.10 | 100.50 | 104.10 | 100.50 | 4200 | 1.07% |
| 24 Nov 2025 | 103.00 | 100.00 | 105.00 | 100.00 | 7200 | -0.48% |
| 21 Nov 2025 | 103.50 | 106.50 | 106.50 | 100.00 | 9600 | -2.36% |
| 20 Nov 2025 | 106.00 | 105.50 | 106.75 | 105.50 | 2400 | 1.92% |
| 19 Nov 2025 | 104.00 | 106.80 | 110.00 | 104.00 | 9600 | -1.98% |
| 18 Nov 2025 | 106.10 | 110.30 | 110.30 | 106.00 | 3600 | -3.81% |
| 17 Nov 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 1200 | 0.00% |
| 14 Nov 2025 | 110.30 | 119.80 | 119.90 | 110.30 | 4800 | -1.96% |
| 13 Nov 2025 | 112.50 | 120.00 | 120.00 | 110.05 | 12000 | -7.33% |
| 12 Nov 2025 | 121.40 | 119.90 | 121.40 | 117.50 | 4800 | 4.25% |
| 11 Nov 2025 | 116.45 | 113.00 | 116.45 | 113.00 | 3600 | 1.26% |
| 10 Nov 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 600 | 2.68% |
| 07 Nov 2025 | 112.00 | 114.00 | 114.00 | 112.00 | 1800 | -3.16% |
| 06 Nov 2025 | 115.65 | 114.45 | 116.60 | 112.00 | 5400 | 6.59% |
| 04 Nov 2025 | 108.50 | 109.00 | 109.00 | 108.50 | 1800 | 0.46% |
| 03 Nov 2025 | 108.00 | 108.00 | 108.00 | 106.60 | 3600 | 0.98% |
| 31 Oct 2025 | 106.95 | 106.20 | 107.75 | 105.25 | 8400 | -2.77% |
| 30 Oct 2025 | 110.00 | 109.05 | 110.00 | 109.00 | 3000 | -5.17% |
| 29 Oct 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 600 | 1.75% |
| 27 Oct 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 600 | 0.88% |
| 24 Oct 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 1200 | 3.29% |
| 23 Oct 2025 | 109.40 | 103.00 | 110.00 | 101.00 | 21600 | 6.58% |
| 21 Oct 2025 | 102.65 | 105.15 | 105.15 | 102.65 | 4800 | -2.00% |
| 20 Oct 2025 | 104.75 | 106.70 | 106.70 | 104.50 | 4800 | -3.01% |
| 17 Oct 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 600 | -1.82% |
| 16 Oct 2025 | 110.00 | 114.45 | 115.95 | 110.00 | 2400 | -1.79% |
| 15 Oct 2025 | 112.00 | 108.00 | 112.00 | 108.00 | 1800 | 3.23% |
| 13 Oct 2025 | 108.50 | 112.00 | 112.00 | 108.50 | 1800 | -1.36% |
| 10 Oct 2025 | 110.00 | 113.00 | 113.50 | 110.00 | 4200 | -2.14% |
| 09 Oct 2025 | 112.40 | 113.00 | 115.00 | 112.40 | 3000 | -1.40% |
| 07 Oct 2025 | 114.00 | 114.25 | 114.25 | 114.00 | 2400 | -0.96% |
| 06 Oct 2025 | 115.10 | 119.90 | 119.90 | 115.00 | 2400 | -4.44% |
| 03 Oct 2025 | 120.45 | 120.90 | 120.90 | 116.10 | 2400 | 1.13% |
| 01 Oct 2025 | 119.10 | 116.45 | 120.90 | 108.30 | 9600 | 6.34% |
| 30 Sep 2025 | 112.00 | 115.00 | 115.00 | 110.00 | 3600 | -2.61% |
| 29 Sep 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 600 | -1.71% |
| 26 Sep 2025 | 117.00 | 120.00 | 122.90 | 112.50 | 7800 | -6.10% |
| 25 Sep 2025 | 124.60 | 121.00 | 124.60 | 119.00 | 3000 | 2.98% |
| 24 Sep 2025 | 121.00 | 121.50 | 124.75 | 119.00 | 27000 | 0.08% |
| 23 Sep 2025 | 120.90 | 105.00 | 123.95 | 103.50 | 75000 | 17.04% |
| 22 Sep 2025 | 103.30 | 114.45 | 114.45 | 103.00 | 86400 | -9.70% |
| 19 Sep 2025 | 114.40 | 113.00 | 114.45 | 113.00 | 2400 | 1.24% |
| 17 Sep 2025 | 113.00 | 111.00 | 113.00 | 111.00 | 3000 | 0.13% |
| 16 Sep 2025 | 112.85 | 109.00 | 112.85 | 109.00 | 3000 | 3.11% |
| 15 Sep 2025 | 109.45 | 111.05 | 111.05 | 109.45 | 3000 | -1.84% |
| 12 Sep 2025 | 111.50 | 112.55 | 112.55 | 111.00 | 15000 | -0.93% |
| 11 Sep 2025 | 112.55 | 115.45 | 116.45 | 112.50 | 6000 | -1.27% |
| 10 Sep 2025 | 114.00 | 113.00 | 115.50 | 113.00 | 3600 | 0.04% |
| 09 Sep 2025 | 113.95 | 115.85 | 115.85 | 113.00 | 10200 | -1.64% |
| 08 Sep 2025 | 115.85 | 115.05 | 118.00 | 115.00 | 7800 | 0.04% |
| 05 Sep 2025 | 115.80 | 116.95 | 118.65 | 115.55 | 3000 | -0.98% |
| 04 Sep 2025 | 116.95 | 115.10 | 117.95 | 115.00 | 3600 | -0.89% |
| 03 Sep 2025 | 118.00 | 116.50 | 118.00 | 116.00 | 3600 | 1.29% |
| 02 Sep 2025 | 116.50 | 117.70 | 120.55 | 115.00 | 9600 | -0.94% |
| 01 Sep 2025 | 117.60 | 117.20 | 117.60 | 117.20 | 1200 | -0.34% |
| 29 Aug 2025 | 118.00 | 120.00 | 120.00 | 118.00 | 1200 | -1.67% |
| 28 Aug 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 600 | 0.00% |
| 26 Aug 2025 | 120.00 | 123.00 | 123.00 | 119.20 | 3600 | -2.28% |
| 25 Aug 2025 | 122.80 | 120.05 | 122.85 | 120.05 | 7800 | 0.66% |
| 22 Aug 2025 | 122.00 | 120.50 | 122.00 | 119.00 | 1800 | 1.24% |
| 21 Aug 2025 | 120.50 | 117.40 | 120.50 | 117.40 | 5400 | 0.33% |
| 20 Aug 2025 | 120.10 | 125.35 | 125.35 | 120.00 | 4200 | -1.96% |
| 19 Aug 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 600 | 0.41% |
| 18 Aug 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 9000 | 0.00% |
| 14 Aug 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 4800 | 0.00% |
| 13 Aug 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 1200 | 0.16% |
| 12 Aug 2025 | 121.80 | 117.95 | 122.00 | 117.95 | 2400 | 3.26% |
| 11 Aug 2025 | 117.95 | 120.00 | 120.10 | 116.00 | 13200 | -3.64% |
| 08 Aug 2025 | 122.40 | 122.25 | 122.50 | 122.25 | 1800 | 0.37% |
| 07 Aug 2025 | 121.95 | 122.25 | 122.25 | 120.75 | 13200 | -2.05% |
| 06 Aug 2025 | 124.50 | 122.65 | 124.70 | 122.15 | 6600 | -1.07% |
| 05 Aug 2025 | 125.85 | 125.90 | 125.90 | 125.85 | 9000 | 1.82% |
| 04 Aug 2025 | 123.60 | 120.10 | 124.00 | 120.10 | 7800 | -1.55% |
| 01 Aug 2025 | 125.55 | 124.30 | 126.00 | 123.10 | 7800 | 0.00% |
| 31 Jul 2025 | 125.55 | 125.45 | 129.00 | 125.45 | 6000 | -0.12% |
| 30 Jul 2025 | 125.70 | 126.60 | 126.80 | 125.55 | 4200 | -1.80% |
| 29 Jul 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 600 | 1.99% |
| 28 Jul 2025 | 125.50 | 125.60 | 125.60 | 125.50 | 1200 | -0.87% |
| 25 Jul 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 5400 | -0.04% |
| 24 Jul 2025 | 126.65 | 131.00 | 131.00 | 125.10 | 9000 | -2.50% |
| 23 Jul 2025 | 129.90 | 132.00 | 132.00 | 123.05 | 8400 | -1.52% |
| 22 Jul 2025 | 131.90 | 126.95 | 132.70 | 126.95 | 4200 | 5.69% |
| 21 Jul 2025 | 124.80 | 123.00 | 125.00 | 123.00 | 2400 | 1.42% |
| 18 Jul 2025 | 123.05 | 125.10 | 125.10 | 120.00 | 9600 | -1.99% |
| 17 Jul 2025 | 125.55 | 125.55 | 125.60 | 125.55 | 3000 | 0.56% |
| 16 Jul 2025 | 124.85 | 123.05 | 125.00 | 122.00 | 7200 | -1.54% |
| 15 Jul 2025 | 126.80 | 132.00 | 132.00 | 126.10 | 9600 | -2.42% |
| 14 Jul 2025 | 129.95 | 130.00 | 130.00 | 129.95 | 1200 | 2.32% |
| 11 Jul 2025 | 127.00 | 127.25 | 127.25 | 126.00 | 3600 | -2.23% |
| 10 Jul 2025 | 129.90 | 130.00 | 130.65 | 129.90 | 6000 | -0.08% |
| 08 Jul 2025 | 130.00 | 131.00 | 131.00 | 129.00 | 14400 | -1.92% |
| 07 Jul 2025 | 132.55 | 135.70 | 135.70 | 132.30 | 7800 | -0.11% |
| 04 Jul 2025 | 132.70 | 130.90 | 134.00 | 130.75 | 4200 | 1.49% |
| 03 Jul 2025 | 130.75 | 134.05 | 134.05 | 130.00 | 19200 | -4.35% |
| 02 Jul 2025 | 136.70 | 136.50 | 136.95 | 136.50 | 1200 | 0.26% |
| 01 Jul 2025 | 136.35 | 135.00 | 141.00 | 135.00 | 3000 | 2.71% |
| 30 Jun 2025 | 132.75 | 134.00 | 136.55 | 132.00 | 15600 | -0.86% |
| 27 Jun 2025 | 133.90 | 132.60 | 133.90 | 132.60 | 1200 | 0.22% |
| 26 Jun 2025 | 133.60 | 134.55 | 136.50 | 133.00 | 18000 | -0.67% |
| 25 Jun 2025 | 134.50 | 136.00 | 137.00 | 133.25 | 8400 | -1.10% |
| 24 Jun 2025 | 136.00 | 132.05 | 136.40 | 131.05 | 10800 | 0.74% |
| 20 Jun 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 600 | 0.75% |
| 19 Jun 2025 | 134.00 | 134.00 | 135.95 | 131.70 | 6000 | 1.06% |
| 18 Jun 2025 | 132.60 | 136.00 | 138.85 | 130.00 | 22200 | -1.78% |
| 17 Jun 2025 | 135.00 | 140.50 | 141.20 | 135.00 | 6600 | -2.17% |
| 16 Jun 2025 | 138.00 | 139.80 | 140.00 | 138.00 | 10200 | -0.72% |
| 13 Jun 2025 | 139.00 | 139.50 | 139.50 | 139.00 | 1200 | -0.43% |
| 12 Jun 2025 | 139.60 | 137.25 | 139.70 | 136.00 | 15600 | -0.29% |
| 11 Jun 2025 | 140.00 | 137.50 | 141.00 | 137.50 | 4800 | 2.53% |
| 10 Jun 2025 | 136.55 | 139.20 | 140.00 | 135.00 | 31800 | -1.90% |
| 09 Jun 2025 | 139.20 | 140.55 | 140.80 | 138.00 | 10200 | -0.36% |
| 06 Jun 2025 | 139.70 | 144.65 | 145.50 | 138.00 | 14400 | -3.42% |
| 05 Jun 2025 | 144.65 | 143.90 | 150.00 | 143.90 | 16200 | 4.29% |
| 04 Jun 2025 | 138.70 | 140.15 | 140.15 | 138.00 | 4800 | -1.03% |
| 03 Jun 2025 | 140.15 | 137.80 | 143.00 | 137.80 | 20400 | 1.71% |
| 02 Jun 2025 | 137.80 | 142.00 | 143.00 | 134.00 | 99000 | -11.10% |
| 30 May 2025 | 155.00 | 151.00 | 158.00 | 151.00 | 6000 | 0.32% |
| 29 May 2025 | 154.50 | 154.00 | 155.00 | 153.00 | 6600 | 0.19% |
| 28 May 2025 | 154.20 | 162.60 | 165.80 | 153.10 | 20400 | -3.78% |
| 27 May 2025 | 160.25 | 148.95 | 162.00 | 147.00 | 12600 | 7.48% |
| 26 May 2025 | 149.10 | 151.05 | 153.00 | 147.60 | 9600 | -2.71% |
| 23 May 2025 | 153.25 | 158.05 | 160.00 | 153.05 | 6000 | -1.16% |
| 22 May 2025 | 155.05 | 157.30 | 157.30 | 155.00 | 4800 | -1.43% |
| 21 May 2025 | 157.30 | 150.00 | 161.00 | 150.00 | 26400 | -1.84% |
| 20 May 2025 | 160.25 | 153.00 | 163.95 | 153.00 | 32400 | 4.84% |
| 19 May 2025 | 152.85 | 139.00 | 155.50 | 139.00 | 63000 | 10.16% |
| 16 May 2025 | 138.75 | 138.00 | 142.70 | 137.60 | 18600 | 0.36% |
| 15 May 2025 | 138.25 | 141.05 | 147.00 | 138.00 | 55800 | -5.92% |
| 14 May 2025 | 146.95 | 141.60 | 148.00 | 141.60 | 2400 | 0.65% |
| 13 May 2025 | 146.00 | 142.30 | 149.30 | 140.00 | 10800 | 0.52% |
| 12 May 2025 | 145.25 | 145.15 | 150.50 | 145.00 | 15600 | -0.85% |
| 09 May 2025 | 146.50 | 145.00 | 147.00 | 145.00 | 3600 | -2.33% |
| 08 May 2025 | 150.00 | 147.15 | 152.50 | 144.00 | 3000 | 4.17% |
| 07 May 2025 | 144.00 | 140.25 | 144.00 | 140.00 | 7800 | -0.86% |
| 06 May 2025 | 145.25 | 151.00 | 151.00 | 142.00 | 4200 | -2.68% |
| 05 May 2025 | 149.25 | 147.70 | 149.25 | 145.30 | 3600 | 1.05% |
| 02 May 2025 | 147.70 | 147.25 | 147.70 | 147.25 | 1800 | -1.53% |
| 30 Apr 2025 | 150.00 | 150.00 | 150.00 | 149.00 | 7800 | -4.00% |
| 29 Apr 2025 | 156.25 | 155.00 | 159.00 | 150.50 | 7800 | 2.80% |
| 28 Apr 2025 | 152.00 | 151.00 | 152.00 | 151.00 | 1800 | -0.39% |
| 25 Apr 2025 | 152.60 | 158.05 | 160.00 | 145.00 | 6000 | -1.99% |
| 24 Apr 2025 | 155.70 | 155.85 | 160.00 | 154.60 | 39000 | 1.80% |
| 22 Apr 2025 | 152.95 | 151.40 | 156.70 | 151.40 | 15000 | 4.33% |
| 21 Apr 2025 | 146.60 | 143.30 | 148.00 | 142.00 | 6000 | 2.30% |
| 17 Apr 2025 | 143.30 | 140.00 | 147.45 | 140.00 | 3600 | 0.74% |
| 16 Apr 2025 | 142.25 | 146.95 | 146.95 | 142.00 | 3000 | -2.23% |
| 15 Apr 2025 | 145.50 | 146.00 | 148.70 | 143.20 | 9000 | 3.56% |
| 11 Apr 2025 | 140.50 | 142.55 | 142.70 | 139.10 | 5400 | 1.04% |
| 09 Apr 2025 | 139.05 | 134.00 | 144.75 | 134.00 | 27600 | 2.24% |
| 08 Apr 2025 | 136.00 | 133.00 | 136.00 | 132.85 | 3600 | 6.29% |
| 07 Apr 2025 | 127.95 | 132.95 | 134.95 | 125.05 | 23400 | -5.22% |
| 04 Apr 2025 | 135.00 | 143.90 | 144.50 | 135.00 | 15000 | -1.32% |
| 03 Apr 2025 | 136.80 | 128.55 | 139.80 | 128.55 | 13200 | 5.23% |
| 02 Apr 2025 | 130.00 | 127.55 | 132.00 | 127.50 | 6600 | 0.23% |
| 01 Apr 2025 | 129.70 | 122.00 | 131.00 | 122.00 | 7200 | 7.77% |
| 28 Mar 2025 | 120.35 | 120.75 | 125.00 | 119.00 | 68400 | 0.29% |
| 27 Mar 2025 | 120.00 | 126.00 | 127.70 | 119.20 | 46800 | -4.69% |
| 26 Mar 2025 | 125.90 | 133.50 | 136.00 | 125.05 | 39600 | -5.69% |
| 25 Mar 2025 | 133.50 | 141.50 | 141.50 | 132.00 | 16200 | -6.32% |
| 24 Mar 2025 | 142.50 | 144.00 | 144.00 | 141.50 | 18600 | 0.78% |
| 21 Mar 2025 | 141.40 | 136.25 | 143.85 | 136.25 | 67800 | 3.21% |
| 20 Mar 2025 | 137.00 | 141.50 | 141.70 | 134.15 | 25200 | 1.90% |
| 19 Mar 2025 | 134.45 | 126.40 | 135.00 | 126.40 | 12000 | 6.88% |
| 18 Mar 2025 | 125.80 | 122.20 | 126.95 | 122.00 | 18600 | 0.28% |
| 17 Mar 2025 | 125.45 | 138.00 | 138.00 | 125.25 | 26400 | -3.50% |
| 13 Mar 2025 | 130.00 | 131.95 | 132.00 | 130.00 | 3000 | -0.73% |
| 12 Mar 2025 | 130.95 | 132.00 | 132.00 | 124.00 | 10200 | 2.22% |
| 11 Mar 2025 | 128.10 | 125.10 | 130.40 | 123.00 | 28200 | -1.84% |
| 10 Mar 2025 | 130.50 | 130.00 | 134.80 | 130.00 | 12000 | 0.85% |
| 07 Mar 2025 | 129.40 | 126.20 | 132.20 | 126.20 | 30600 | 2.70% |
| 06 Mar 2025 | 126.00 | 128.90 | 128.90 | 124.40 | 5400 | 0.72% |
| 05 Mar 2025 | 125.10 | 128.50 | 128.50 | 124.30 | 4800 | 2.16% |
| 04 Mar 2025 | 122.45 | 122.00 | 125.00 | 121.30 | 21600 | -1.65% |
| 03 Mar 2025 | 124.50 | 130.00 | 130.00 | 121.00 | 6600 | -4.01% |
| 28 Feb 2025 | 129.70 | 125.00 | 130.80 | 125.00 | 10200 | 3.35% |
| 27 Feb 2025 | 125.50 | 130.00 | 130.00 | 125.00 | 13200 | -3.68% |
| 25 Feb 2025 | 130.30 | 135.00 | 136.25 | 130.10 | 10200 | -0.53% |
| 24 Feb 2025 | 131.00 | 137.80 | 137.80 | 131.00 | 8400 | -3.89% |
| 21 Feb 2025 | 136.30 | 135.00 | 140.00 | 130.00 | 22800 | 0.81% |
| 20 Feb 2025 | 135.20 | 125.55 | 140.00 | 125.55 | 30600 | 7.69% |
| 19 Feb 2025 | 125.55 | 123.30 | 130.00 | 123.30 | 26400 | 0.20% |
| 18 Feb 2025 | 125.30 | 134.00 | 134.00 | 124.10 | 14400 | -6.49% |
| 17 Feb 2025 | 134.00 | 137.00 | 137.00 | 131.80 | 16800 | -5.83% |
| 14 Feb 2025 | 142.30 | 141.70 | 151.00 | 136.40 | 15000 | -5.13% |
| 13 Feb 2025 | 150.00 | 137.00 | 158.85 | 137.00 | 43200 | 9.49% |
| 12 Feb 2025 | 137.00 | 134.00 | 139.00 | 134.00 | 11400 | -2.28% |
| 11 Feb 2025 | 140.20 | 135.00 | 141.70 | 132.05 | 9000 | -0.71% |
| 10 Feb 2025 | 141.20 | 147.00 | 147.00 | 140.00 | 13800 | -3.09% |
| 07 Feb 2025 | 145.70 | 152.00 | 152.00 | 145.05 | 7200 | -4.18% |
| 06 Feb 2025 | 152.05 | 151.15 | 156.00 | 151.15 | 3600 | -1.27% |
| 05 Feb 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 600 | 0.00% |
| 04 Feb 2025 | 154.00 | 150.00 | 154.50 | 150.00 | 4200 | 2.67% |
| 03 Feb 2025 | 150.00 | 152.50 | 152.50 | 150.00 | 1800 | -1.45% |
| 01 Feb 2025 | 152.20 | 152.10 | 156.50 | 152.10 | 3600 | -0.36% |
| 31 Jan 2025 | 152.75 | 158.05 | 158.05 | 151.50 | 16200 | 1.13% |
| 30 Jan 2025 | 151.05 | 145.30 | 153.70 | 145.30 | 16800 | 3.96% |
| 29 Jan 2025 | 145.30 | 140.00 | 147.15 | 140.00 | 15600 | 5.48% |
| 28 Jan 2025 | 137.75 | 147.95 | 147.95 | 132.00 | 27600 | -4.34% |
| 27 Jan 2025 | 144.00 | 150.00 | 150.00 | 142.40 | 21600 | -4.86% |
| 24 Jan 2025 | 151.35 | 149.35 | 153.80 | 148.20 | 18600 | -0.23% |
| 23 Jan 2025 | 151.70 | 150.50 | 154.55 | 150.50 | 13200 | -0.82% |
| 22 Jan 2025 | 152.95 | 155.60 | 156.00 | 151.75 | 10200 | -1.77% |
| 21 Jan 2025 | 155.70 | 155.70 | 159.55 | 154.50 | 18600 | -0.10% |
| 20 Jan 2025 | 155.85 | 161.25 | 161.85 | 154.00 | 23400 | -3.80% |
| 17 Jan 2025 | 162.00 | 162.00 | 163.00 | 160.00 | 4800 | 0.12% |
| 16 Jan 2025 | 161.80 | 170.00 | 170.00 | 160.00 | 7800 | -1.91% |
| 15 Jan 2025 | 164.95 | 165.00 | 168.00 | 161.50 | 10200 | 2.39% |
| 14 Jan 2025 | 161.10 | 160.00 | 163.50 | 159.00 | 10200 | -0.19% |
| 13 Jan 2025 | 161.40 | 161.00 | 163.00 | 155.00 | 21600 | -1.25% |
| 10 Jan 2025 | 163.45 | 170.90 | 170.90 | 163.00 | 17400 | -4.64% |
| 09 Jan 2025 | 171.40 | 171.00 | 173.00 | 171.00 | 6000 | -0.03% |
| 08 Jan 2025 | 171.45 | 177.40 | 178.00 | 171.10 | 9000 | -0.09% |
| 07 Jan 2025 | 171.60 | 173.50 | 174.00 | 171.00 | 9600 | -0.44% |
| 06 Jan 2025 | 172.35 | 182.05 | 182.05 | 172.10 | 10800 | -3.17% |
| 03 Jan 2025 | 178.00 | 178.05 | 180.95 | 175.55 | 7200 | -0.50% |
| 02 Jan 2025 | 178.90 | 180.00 | 184.00 | 177.05 | 16800 | 0.87% |
| 01 Jan 2025 | 177.35 | 176.50 | 178.00 | 175.00 | 6000 | 1.34% |
| 31 Dec 2024 | 175.00 | 174.50 | 176.25 | 172.65 | 6000 | 0.55% |
| 30 Dec 2024 | 174.05 | 173.50 | 179.95 | 173.50 | 23400 | -2.47% |
| 27 Dec 2024 | 178.45 | 173.00 | 179.10 | 173.00 | 21600 | 3.51% |
| 26 Dec 2024 | 172.40 | 172.00 | 177.20 | 165.10 | 37800 | -0.92% |
| 24 Dec 2024 | 174.00 | 176.05 | 179.75 | 170.00 | 18600 | -2.19% |
| 23 Dec 2024 | 177.90 | 181.00 | 184.00 | 177.00 | 13800 | -2.01% |
| 20 Dec 2024 | 181.55 | 185.00 | 185.00 | 181.00 | 6600 | 0.86% |
| 19 Dec 2024 | 180.00 | 176.65 | 181.95 | 176.65 | 5400 | -1.10% |
| 18 Dec 2024 | 182.00 | 185.15 | 185.15 | 180.00 | 13200 | -0.74% |
| 17 Dec 2024 | 183.35 | 190.00 | 190.05 | 183.00 | 25800 | -3.45% |
| 16 Dec 2024 | 189.90 | 187.00 | 192.00 | 184.00 | 18000 | 2.15% |
| 13 Dec 2024 | 185.90 | 182.10 | 189.00 | 182.10 | 10800 | 0.08% |
| 12 Dec 2024 | 185.75 | 183.10 | 186.90 | 181.15 | 21600 | 0.05% |
| 11 Dec 2024 | 185.65 | 189.55 | 191.95 | 181.00 | 31200 | -2.06% |
| 10 Dec 2024 | 189.55 | 195.50 | 200.00 | 189.00 | 46200 | -0.91% |
| 09 Dec 2024 | 191.30 | 180.05 | 193.55 | 180.00 | 19800 | 0.55% |
| 06 Dec 2024 | 190.25 | 189.00 | 193.65 | 186.55 | 10800 | -0.39% |
| 05 Dec 2024 | 191.00 | 193.50 | 194.60 | 190.05 | 3600 | -1.24% |
| 04 Dec 2024 | 193.40 | 188.00 | 195.95 | 185.00 | 25200 | 2.74% |
| 03 Dec 2024 | 188.25 | 178.00 | 193.95 | 172.00 | 55200 | 5.55% |
| 02 Dec 2024 | 178.35 | 182.05 | 187.80 | 177.00 | 37800 | -3.59% |
| 29 Nov 2024 | 185.00 | 185.00 | 192.40 | 185.00 | 15000 | -0.43% |
| 28 Nov 2024 | 185.80 | 184.90 | 197.40 | 184.90 | 43200 | 0.43% |
| 27 Nov 2024 | 185.00 | 190.00 | 191.00 | 175.00 | 52800 | -3.14% |
| 26 Nov 2024 | 191.00 | 192.00 | 192.00 | 191.00 | 1200 | -1.04% |
| 25 Nov 2024 | 193.00 | 200.70 | 203.75 | 190.25 | 28800 | -4.17% |
| 22 Nov 2024 | 201.40 | 190.15 | 204.65 | 190.15 | 97200 | 9.93% |
| 21 Nov 2024 | 183.20 | 201.10 | 205.00 | 180.35 | 53400 | -8.70% |
| 19 Nov 2024 | 200.65 | 205.00 | 210.00 | 191.00 | 211800 | 11.44% |
| 18 Nov 2024 | 180.05 | 180.05 | 180.05 | 179.00 | 73800 | 19.99% |
| 14 Nov 2024 | 150.05 | 151.55 | 154.00 | 148.00 | 14400 | -0.46% |
| 13 Nov 2024 | 150.75 | 155.00 | 155.00 | 149.95 | 7800 | -2.58% |
| 12 Nov 2024 | 154.75 | 152.55 | 154.90 | 152.50 | 3000 | -1.15% |
| 11 Nov 2024 | 156.55 | 157.80 | 158.00 | 155.75 | 4800 | -0.51% |
| 08 Nov 2024 | 157.35 | 163.50 | 163.50 | 156.00 | 8400 | -2.27% |
| 07 Nov 2024 | 161.00 | 161.05 | 166.50 | 159.95 | 24600 | -2.92% |
| 06 Nov 2024 | 165.85 | 161.30 | 166.75 | 161.10 | 9000 | 0.76% |
| 05 Nov 2024 | 164.60 | 154.00 | 165.85 | 154.00 | 12000 | 7.16% |
| 04 Nov 2024 | 153.60 | 155.00 | 155.00 | 152.00 | 19200 | -1.60% |
| 01 Nov 2024 | 156.10 | 157.05 | 157.05 | 151.05 | 6000 | 1.17% |
| 31 Oct 2024 | 154.30 | 155.00 | 155.00 | 153.60 | 3000 | 0.46% |
| 30 Oct 2024 | 153.60 | 156.05 | 156.05 | 153.60 | 1800 | -1.54% |
| 29 Oct 2024 | 156.00 | 152.55 | 157.00 | 152.55 | 15600 | 2.94% |
| 28 Oct 2024 | 151.55 | 159.85 | 159.85 | 151.00 | 11400 | -2.41% |
| 25 Oct 2024 | 155.30 | 163.45 | 163.45 | 152.60 | 15000 | -4.28% |
| 24 Oct 2024 | 162.25 | 160.00 | 163.45 | 154.05 | 21600 | 4.64% |
| 23 Oct 2024 | 155.05 | 160.10 | 163.50 | 153.00 | 29400 | -4.47% |
| 22 Oct 2024 | 162.30 | 165.10 | 169.50 | 160.00 | 22200 | -4.53% |
| 21 Oct 2024 | 170.00 | 169.50 | 170.00 | 169.50 | 6600 | -0.58% |
| 18 Oct 2024 | 171.00 | 175.00 | 175.00 | 171.00 | 1800 | 0.56% |
| 17 Oct 2024 | 170.05 | 182.00 | 182.00 | 170.00 | 13800 | -5.32% |
| 16 Oct 2024 | 179.60 | 175.00 | 184.00 | 174.00 | 8400 | 3.82% |
| 15 Oct 2024 | 173.00 | 176.00 | 181.00 | 171.85 | 9600 | 0.58% |
| 14 Oct 2024 | 172.00 | 173.00 | 174.95 | 171.50 | 7200 | -2.38% |
| 11 Oct 2024 | 176.20 | 176.00 | 178.00 | 174.50 | 5400 | 0.11% |
| 10 Oct 2024 | 176.00 | 175.00 | 177.00 | 175.00 | 10200 | 1.73% |
| 09 Oct 2024 | 173.00 | 181.00 | 181.00 | 173.00 | 9000 | -2.12% |
| 08 Oct 2024 | 176.75 | 173.00 | 178.00 | 173.00 | 7200 | 3.03% |
| 07 Oct 2024 | 171.55 | 182.70 | 182.70 | 168.05 | 18000 | -6.03% |
| 04 Oct 2024 | 182.55 | 182.00 | 189.50 | 180.00 | 13200 | 0.33% |
| 03 Oct 2024 | 181.95 | 183.00 | 183.55 | 181.10 | 13200 | -2.52% |
| 01 Oct 2024 | 186.65 | 188.00 | 188.05 | 186.00 | 4800 | -0.19% |
| 30 Sep 2024 | 187.00 | 188.80 | 188.80 | 182.55 | 9600 | -0.95% |
| 27 Sep 2024 | 188.80 | 181.30 | 189.00 | 181.30 | 4800 | 2.14% |
| 26 Sep 2024 | 184.85 | 195.00 | 195.10 | 184.00 | 42000 | -4.20% |
| 25 Sep 2024 | 192.95 | 188.00 | 193.95 | 188.00 | 13800 | 2.09% |
| 24 Sep 2024 | 189.00 | 189.95 | 192.00 | 186.60 | 12000 | 3.56% |
| 23 Sep 2024 | 182.50 | 188.05 | 189.80 | 180.00 | 22200 | -2.41% |
| 20 Sep 2024 | 187.00 | 188.00 | 190.00 | 184.25 | 17400 | -0.13% |
| 19 Sep 2024 | 187.25 | 191.00 | 191.90 | 186.55 | 9000 | -1.91% |
| 18 Sep 2024 | 190.90 | 190.00 | 195.85 | 185.00 | 54600 | 1.76% |
| 17 Sep 2024 | 187.60 | 196.05 | 196.05 | 186.50 | 75000 | -6.15% |
| 16 Sep 2024 | 199.90 | 200.00 | 201.00 | 199.90 | 6000 | 0.38% |
| 13 Sep 2024 | 199.15 | 202.50 | 202.50 | 198.00 | 19200 | -0.03% |
| 12 Sep 2024 | 199.20 | 206.85 | 207.00 | 198.00 | 28800 | -4.21% |
| 11 Sep 2024 | 207.95 | 200.00 | 214.50 | 198.20 | 48000 | 3.66% |
| 10 Sep 2024 | 200.60 | 199.70 | 201.65 | 198.05 | 8400 | 2.69% |
| 09 Sep 2024 | 195.35 | 201.05 | 204.75 | 192.75 | 24600 | -2.30% |
| 06 Sep 2024 | 199.95 | 209.00 | 212.55 | 199.00 | 34200 | -4.03% |
| 05 Sep 2024 | 208.35 | 199.55 | 223.00 | 197.05 | 50400 | 4.15% |
| 04 Sep 2024 | 200.05 | 193.05 | 204.95 | 193.05 | 33600 | -0.40% |
| 03 Sep 2024 | 200.85 | 204.35 | 209.80 | 199.10 | 46200 | -3.88% |
| 02 Sep 2024 | 208.95 | 215.00 | 215.00 | 203.95 | 40800 | -2.18% |
| 30 Aug 2024 | 213.60 | 235.00 | 237.80 | 210.00 | 79200 | -7.75% |
| 29 Aug 2024 | 231.55 | 234.00 | 244.55 | 228.30 | 187200 | 1.51% |
| 28 Aug 2024 | 228.10 | 205.90 | 234.85 | 205.90 | 322200 | 13.99% |
| 27 Aug 2024 | 200.10 | 218.00 | 218.00 | 199.60 | 73200 | -7.83% |
| 26 Aug 2024 | 217.10 | 216.75 | 222.50 | 210.00 | 66600 | 0.16% |
| 23 Aug 2024 | 216.75 | 216.00 | 225.00 | 213.00 | 90600 | 3.29% |
| 22 Aug 2024 | 209.85 | 198.00 | 213.00 | 196.60 | 45000 | 4.51% |
| 21 Aug 2024 | 200.80 | 200.10 | 204.00 | 196.00 | 18600 | 2.37% |
| 20 Aug 2024 | 196.15 | 191.90 | 200.00 | 186.20 | 15600 | 5.29% |
| 19 Aug 2024 | 186.30 | 187.50 | 190.00 | 186.05 | 3600 | 0.43% |
| 16 Aug 2024 | 185.50 | 185.00 | 185.50 | 184.05 | 4800 | 0.54% |
| 14 Aug 2024 | 184.50 | 185.00 | 185.00 | 182.00 | 6000 | 0.27% |
| 13 Aug 2024 | 184.00 | 185.00 | 189.70 | 184.00 | 4200 | -2.00% |
| 12 Aug 2024 | 187.75 | 189.80 | 189.80 | 186.35 | 4200 | -1.18% |
| 09 Aug 2024 | 190.00 | 190.50 | 194.00 | 189.80 | 9000 | -0.26% |
| 08 Aug 2024 | 190.50 | 187.30 | 192.00 | 187.30 | 2400 | -1.04% |
| 07 Aug 2024 | 192.50 | 190.00 | 193.80 | 189.50 | 6600 | 0.29% |
| 06 Aug 2024 | 191.95 | 191.00 | 195.00 | 190.00 | 17400 | -0.03% |
| 05 Aug 2024 | 192.00 | 192.20 | 195.95 | 185.10 | 6600 | -0.10% |
| 02 Aug 2024 | 192.20 | 196.50 | 200.00 | 190.00 | 19800 | -0.93% |
| 01 Aug 2024 | 194.00 | 192.50 | 198.50 | 192.10 | 12600 | 1.23% |
| 31 Jul 2024 | 191.65 | 197.65 | 197.65 | 190.00 | 10200 | -3.04% |
| 30 Jul 2024 | 197.65 | 198.10 | 199.05 | 197.00 | 6000 | 0.28% |
| 29 Jul 2024 | 197.10 | 205.00 | 205.00 | 197.00 | 5400 | -3.14% |
| 26 Jul 2024 | 203.50 | 181.35 | 203.95 | 181.35 | 38400 | 6.41% |
| 25 Jul 2024 | 191.25 | 195.05 | 195.05 | 190.20 | 13200 | -1.95% |
| 24 Jul 2024 | 195.05 | 190.00 | 206.90 | 190.00 | 22800 | 2.93% |
| 23 Jul 2024 | 189.50 | 189.00 | 189.50 | 178.80 | 6600 | -2.57% |
| 22 Jul 2024 | 194.50 | 189.50 | 195.00 | 188.00 | 4800 | 4.29% |
| 19 Jul 2024 | 186.50 | 190.00 | 190.00 | 181.00 | 9600 | -2.66% |
| 18 Jul 2024 | 191.60 | 195.00 | 198.40 | 190.00 | 9600 | -0.85% |
| 16 Jul 2024 | 193.25 | 193.05 | 196.30 | 193.05 | 4200 | 0.13% |
| 15 Jul 2024 | 193.00 | 200.00 | 200.00 | 192.55 | 12000 | -1.83% |
| 12 Jul 2024 | 196.60 | 202.00 | 207.00 | 194.20 | 36000 | -1.70% |
| 11 Jul 2024 | 200.00 | 198.10 | 200.00 | 195.70 | 6600 | 0.33% |
| 10 Jul 2024 | 199.35 | 212.00 | 212.00 | 197.00 | 25800 | -4.04% |
| 09 Jul 2024 | 207.75 | 210.00 | 214.50 | 207.75 | 4800 | -1.84% |
| 08 Jul 2024 | 211.65 | 219.00 | 223.00 | 210.00 | 10200 | -1.28% |
| 05 Jul 2024 | 214.40 | 223.30 | 229.95 | 212.00 | 53400 | -0.92% |
| 04 Jul 2024 | 216.40 | 195.00 | 220.00 | 194.95 | 71400 | 13.12% |
| 03 Jul 2024 | 191.30 | 197.30 | 200.00 | 190.00 | 28800 | -4.35% |
| 02 Jul 2024 | 200.00 | 197.00 | 203.50 | 196.05 | 28200 | 0.91% |
| 01 Jul 2024 | 198.20 | 197.00 | 204.00 | 195.55 | 8400 | 0.13% |
| 28 Jun 2024 | 197.95 | 201.50 | 201.50 | 195.00 | 9600 | -3.67% |
| 27 Jun 2024 | 205.50 | 205.45 | 205.50 | 204.00 | 4200 | -0.10% |
| 26 Jun 2024 | 205.70 | 207.20 | 207.20 | 200.00 | 6600 | -2.51% |
| 25 Jun 2024 | 211.00 | 212.95 | 213.00 | 205.00 | 33600 | 2.83% |
| 24 Jun 2024 | 205.20 | 198.00 | 213.00 | 193.00 | 40200 | 7.43% |
| 21 Jun 2024 | 191.00 | 192.80 | 193.90 | 188.55 | 8400 | 1.06% |
| 20 Jun 2024 | 189.00 | 185.55 | 190.00 | 185.50 | 12000 | 0.08% |
| 19 Jun 2024 | 188.85 | 186.15 | 188.90 | 186.00 | 14400 | -0.03% |
| 18 Jun 2024 | 188.90 | 195.00 | 195.00 | 186.00 | 29400 | 0.48% |
| 14 Jun 2024 | 188.00 | 190.00 | 190.00 | 185.00 | 11400 | -0.50% |
| 13 Jun 2024 | 188.95 | 193.05 | 194.95 | 188.00 | 12000 | -2.12% |
| 12 Jun 2024 | 193.05 | 194.10 | 195.70 | 190.00 | 22800 | -0.59% |
| 11 Jun 2024 | 194.20 | 201.00 | 201.00 | 194.20 | 4200 | 0.10% |
| 10 Jun 2024 | 194.00 | 191.00 | 196.70 | 190.05 | 7200 | -1.32% |
| 07 Jun 2024 | 196.60 | 195.10 | 199.80 | 194.70 | 15600 | 1.87% |
| 06 Jun 2024 | 193.00 | 196.20 | 196.20 | 193.00 | 7800 | 1.10% |
| 05 Jun 2024 | 190.90 | 184.00 | 190.90 | 180.00 | 4800 | 4.09% |
| 04 Jun 2024 | 183.40 | 199.00 | 199.90 | 180.00 | 18600 | -8.41% |
| 03 Jun 2024 | 200.25 | 212.00 | 212.00 | 200.00 | 4800 | -0.52% |
| 31 May 2024 | 201.30 | 209.00 | 209.00 | 200.10 | 6000 | 0.15% |
| 30 May 2024 | 201.00 | 206.95 | 206.95 | 200.05 | 3000 | 1.67% |
| 29 May 2024 | 197.70 | 201.00 | 203.00 | 197.00 | 8400 | -1.15% |
| 28 May 2024 | 200.00 | 200.00 | 202.00 | 200.00 | 4800 | -2.46% |
| 27 May 2024 | 205.05 | 199.00 | 209.00 | 199.00 | 6600 | 0.51% |
| 24 May 2024 | 204.00 | 204.00 | 206.00 | 204.00 | 5400 | 1.32% |
| 23 May 2024 | 201.35 | 203.80 | 204.50 | 201.20 | 9600 | 0.00% |
| 22 May 2024 | 201.35 | 208.00 | 208.00 | 201.00 | 20400 | -1.71% |
| 21 May 2024 | 204.85 | 190.05 | 207.00 | 190.05 | 10800 | 1.16% |
| 18 May 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 600 | 0.22% |
| 17 May 2024 | 202.05 | 205.00 | 205.00 | 201.10 | 7800 | -1.44% |
| 16 May 2024 | 205.00 | 204.00 | 205.00 | 201.80 | 7800 | 2.83% |
| 15 May 2024 | 199.35 | 205.00 | 206.00 | 197.15 | 12000 | -2.52% |
| 14 May 2024 | 204.50 | 204.70 | 207.50 | 203.00 | 7800 | 0.00% |
| 13 May 2024 | 204.50 | 199.00 | 205.00 | 199.00 | 4800 | 3.28% |
| 10 May 2024 | 198.00 | 200.90 | 200.90 | 198.00 | 3000 | -1.44% |
| 09 May 2024 | 200.90 | 203.00 | 206.00 | 200.00 | 7200 | -1.06% |
| 08 May 2024 | 203.05 | 207.00 | 207.00 | 201.00 | 9000 | -0.81% |
| 07 May 2024 | 204.70 | 214.50 | 214.50 | 203.00 | 4200 | -1.54% |
| 06 May 2024 | 207.90 | 214.00 | 214.00 | 205.00 | 9600 | -1.47% |
| 03 May 2024 | 211.00 | 213.50 | 218.50 | 208.90 | 32400 | 0.05% |
| 02 May 2024 | 210.90 | 213.95 | 217.80 | 210.00 | 72600 | -1.43% |
| 30 Apr 2024 | 213.95 | 217.50 | 218.50 | 212.00 | 20400 | -4.53% |
| 29 Apr 2024 | 224.10 | 218.25 | 226.10 | 218.00 | 9600 | -0.16% |
| 26 Apr 2024 | 224.45 | 220.00 | 224.95 | 220.00 | 2400 | 2.02% |
| 25 Apr 2024 | 220.00 | 217.00 | 227.00 | 216.15 | 5400 | -1.12% |
| 24 Apr 2024 | 222.50 | 221.30 | 228.95 | 220.15 | 9000 | -3.26% |
| 23 Apr 2024 | 230.00 | 239.00 | 240.00 | 230.00 | 13800 | -4.05% |
| 22 Apr 2024 | 239.70 | 240.00 | 247.75 | 238.00 | 24600 | 2.85% |
| 19 Apr 2024 | 233.05 | 207.00 | 242.00 | 207.00 | 28200 | 10.42% |
| 18 Apr 2024 | 211.05 | 212.00 | 220.15 | 205.00 | 18000 | 5.55% |
| 16 Apr 2024 | 199.95 | 200.00 | 200.00 | 199.90 | 1800 | -0.03% |
| 15 Apr 2024 | 200.00 | 202.00 | 203.85 | 200.00 | 8400 | -2.44% |
| 12 Apr 2024 | 205.00 | 203.80 | 208.00 | 203.80 | 4800 | 0.94% |
| 10 Apr 2024 | 203.10 | 207.20 | 209.00 | 203.10 | 5400 | -1.88% |
| 09 Apr 2024 | 207.00 | 207.00 | 211.00 | 207.00 | 3000 | -0.05% |
| 08 Apr 2024 | 207.10 | 211.90 | 211.90 | 207.10 | 1800 | 0.53% |
| 05 Apr 2024 | 206.00 | 212.00 | 212.00 | 206.00 | 4200 | -0.99% |
| 04 Apr 2024 | 208.05 | 208.00 | 215.00 | 202.50 | 12600 | -1.40% |
| 03 Apr 2024 | 211.00 | 206.50 | 214.90 | 206.50 | 4800 | 2.18% |
| 02 Apr 2024 | 206.50 | 207.10 | 207.10 | 206.00 | 2400 | 4.61% |
| 28 Mar 2024 | 197.40 | 197.00 | 200.80 | 197.00 | 6600 | 1.20% |
| 27 Mar 2024 | 195.05 | 206.10 | 206.10 | 195.00 | 19200 | -2.94% |
| 26 Mar 2024 | 200.95 | 201.00 | 211.65 | 199.50 | 17400 | -0.10% |
| 22 Mar 2024 | 201.15 | 201.00 | 202.00 | 201.00 | 29400 | -0.42% |
| 21 Mar 2024 | 202.00 | 200.00 | 202.80 | 200.00 | 7800 | 0.47% |
| 20 Mar 2024 | 201.05 | 196.00 | 203.90 | 196.00 | 15000 | 0.90% |
| 19 Mar 2024 | 199.25 | 202.00 | 202.00 | 196.00 | 6600 | -2.85% |
| 18 Mar 2024 | 205.10 | 201.00 | 206.90 | 201.00 | 10800 | 1.74% |
| 15 Mar 2024 | 201.60 | 206.40 | 212.00 | 199.00 | 8400 | -2.47% |
| 14 Mar 2024 | 206.70 | 184.35 | 207.10 | 184.35 | 11400 | 4.58% |
| 13 Mar 2024 | 197.65 | 202.00 | 202.50 | 197.00 | 14400 | -4.05% |
| 12 Mar 2024 | 206.00 | 210.00 | 212.55 | 200.00 | 17400 | -0.89% |
| 11 Mar 2024 | 207.85 | 218.00 | 218.00 | 205.00 | 17400 | -7.62% |
| 07 Mar 2024 | 225.00 | 210.00 | 225.00 | 210.00 | 7200 | 5.29% |
| 06 Mar 2024 | 213.70 | 225.00 | 225.00 | 202.80 | 18600 | -5.15% |
| 05 Mar 2024 | 225.30 | 232.05 | 232.05 | 221.05 | 8400 | -3.49% |
| 04 Mar 2024 | 233.45 | 237.00 | 240.90 | 232.30 | 31200 | 6.60% |
| 02 Mar 2024 | 219.00 | 227.00 | 227.00 | 219.00 | 1800 | -3.20% |
| 01 Mar 2024 | 226.25 | 230.50 | 235.00 | 225.00 | 6000 | 0.56% |
| 29 Feb 2024 | 225.00 | 233.00 | 233.00 | 225.00 | 2400 | -2.60% |
| 28 Feb 2024 | 231.00 | 240.00 | 240.00 | 231.00 | 7800 | -5.09% |
| 27 Feb 2024 | 243.40 | 242.00 | 243.40 | 238.00 | 9000 | 0.58% |
| 26 Feb 2024 | 242.00 | 241.00 | 242.00 | 239.00 | 2400 | 0.00% |
| 23 Feb 2024 | 242.00 | 241.00 | 246.00 | 241.00 | 7200 | 1.62% |
| 22 Feb 2024 | 238.15 | 248.00 | 248.80 | 234.00 | 20400 | -5.08% |
| 21 Feb 2024 | 250.90 | 259.05 | 259.05 | 250.00 | 7800 | -2.18% |
| 20 Feb 2024 | 256.50 | 275.00 | 276.00 | 255.00 | 16800 | -6.39% |
| 19 Feb 2024 | 274.00 | 258.25 | 284.70 | 257.70 | 21000 | 5.32% |
| 16 Feb 2024 | 260.15 | 257.00 | 265.00 | 244.90 | 22800 | 4.48% |
| 15 Feb 2024 | 249.00 | 244.80 | 252.00 | 244.80 | 11400 | -1.39% |
| 14 Feb 2024 | 252.50 | 260.00 | 260.00 | 250.00 | 10800 | -3.00% |
| 13 Feb 2024 | 260.30 | 238.80 | 264.00 | 237.20 | 21600 | 6.94% |
| 12 Feb 2024 | 243.40 | 247.55 | 247.55 | 235.15 | 59400 | -6.83% |
| 09 Feb 2024 | 261.25 | 257.35 | 280.00 | 254.50 | 54600 | -3.72% |
| 08 Feb 2024 | 271.35 | 259.20 | 294.40 | 259.20 | 240000 | 10.10% |
| 07 Feb 2024 | 246.45 | 213.00 | 246.45 | 210.00 | 241200 | 19.99% |
| 06 Feb 2024 | 205.40 | 178.00 | 215.00 | 178.00 | 77400 | 14.43% |
| 05 Feb 2024 | 179.50 | 181.50 | 181.50 | 178.10 | 11400 | -1.43% |
| 02 Feb 2024 | 182.10 | 184.85 | 185.00 | 181.00 | 39600 | -0.16% |
| 01 Feb 2024 | 182.40 | 186.50 | 187.00 | 180.00 | 13200 | -1.99% |
| 31 Jan 2024 | 186.10 | 187.70 | 187.70 | 183.20 | 1800 | 1.14% |
| 30 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 600 | 0.00% |
| 29 Jan 2024 | 184.00 | 187.00 | 189.70 | 181.10 | 28800 | -1.95% |
| 25 Jan 2024 | 187.65 | 188.00 | 189.05 | 185.00 | 15000 | -0.71% |
| 24 Jan 2024 | 189.00 | 196.00 | 198.80 | 189.00 | 29400 | -0.42% |
| 23 Jan 2024 | 189.80 | 192.05 | 194.70 | 185.00 | 27000 | -2.67% |
| 20 Jan 2024 | 195.00 | 190.05 | 197.80 | 190.05 | 4800 | -0.74% |
| 19 Jan 2024 | 196.45 | 197.00 | 198.00 | 186.55 | 10800 | -0.51% |
| 18 Jan 2024 | 197.45 | 190.10 | 198.00 | 185.00 | 16800 | 1.05% |
| 17 Jan 2024 | 195.40 | 197.00 | 197.00 | 193.40 | 7800 | 0.10% |
| 16 Jan 2024 | 195.20 | 206.00 | 206.00 | 192.60 | 27000 | -5.81% |
| 15 Jan 2024 | 207.25 | 216.00 | 216.00 | 206.00 | 9600 | -2.26% |
| 12 Jan 2024 | 212.05 | 218.00 | 220.00 | 211.00 | 10200 | 0.35% |
| 11 Jan 2024 | 211.30 | 213.00 | 219.95 | 210.30 | 11400 | -0.80% |
| 10 Jan 2024 | 213.00 | 220.00 | 220.00 | 204.00 | 7800 | -0.37% |
| 09 Jan 2024 | 213.80 | 210.00 | 216.00 | 208.90 | 10800 | 3.31% |
| 08 Jan 2024 | 206.95 | 209.00 | 209.90 | 204.00 | 4200 | -1.43% |
| 05 Jan 2024 | 209.95 | 207.10 | 210.00 | 207.00 | 3000 | -0.50% |
| 04 Jan 2024 | 211.00 | 207.10 | 212.00 | 200.00 | 16200 | 1.93% |
| 03 Jan 2024 | 207.00 | 189.00 | 207.00 | 189.00 | 7200 | 2.58% |
| 02 Jan 2024 | 201.80 | 210.00 | 210.00 | 195.00 | 12600 | -4.04% |
| 01 Jan 2024 | 210.30 | 212.00 | 212.00 | 210.00 | 3600 | -2.19% |
| 29 Dec 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 600 | 0.00% |
| 28 Dec 2023 | 215.00 | 217.00 | 217.50 | 215.00 | 3600 | -1.29% |
| 27 Dec 2023 | 217.80 | 213.00 | 217.80 | 213.00 | 3000 | 2.25% |
| 26 Dec 2023 | 213.00 | 210.95 | 218.00 | 210.95 | 3600 | -0.93% |
| 22 Dec 2023 | 215.00 | 214.00 | 220.00 | 214.00 | 10800 | 2.36% |
| 21 Dec 2023 | 210.05 | 200.10 | 215.00 | 200.00 | 6000 | 1.23% |
| 20 Dec 2023 | 207.50 | 223.50 | 224.00 | 205.00 | 12000 | -7.16% |
| 19 Dec 2023 | 223.50 | 225.00 | 229.70 | 223.00 | 7800 | -0.18% |
| 18 Dec 2023 | 223.90 | 228.00 | 229.95 | 221.60 | 16200 | -1.80% |
| 15 Dec 2023 | 228.00 | 225.00 | 229.95 | 221.00 | 10200 | -0.87% |
| 14 Dec 2023 | 230.00 | 225.00 | 230.00 | 221.00 | 9600 | 1.30% |
| 13 Dec 2023 | 227.05 | 233.85 | 233.85 | 225.00 | 9000 | -0.39% |
| 12 Dec 2023 | 227.95 | 225.00 | 230.00 | 225.00 | 9600 | -0.89% |
| 11 Dec 2023 | 230.00 | 226.55 | 231.90 | 225.00 | 11400 | 1.52% |
| 08 Dec 2023 | 226.55 | 226.25 | 230.00 | 226.15 | 4800 | 0.24% |
| 07 Dec 2023 | 226.00 | 233.00 | 233.20 | 225.50 | 15600 | -2.67% |
| 06 Dec 2023 | 232.20 | 237.95 | 237.95 | 226.00 | 28200 | -0.77% |
| 05 Dec 2023 | 234.00 | 239.00 | 245.00 | 233.00 | 27600 | -0.62% |
| 04 Dec 2023 | 235.45 | 220.00 | 248.70 | 220.00 | 73200 | 7.02% |
| 01 Dec 2023 | 220.00 | 219.00 | 227.00 | 219.00 | 26400 | -0.90% |
| 30 Nov 2023 | 222.00 | 223.00 | 225.00 | 220.00 | 9000 | 0.02% |
| 29 Nov 2023 | 221.95 | 225.25 | 228.90 | 220.15 | 18000 | -0.85% |
| 28 Nov 2023 | 223.85 | 213.10 | 225.00 | 213.10 | 16800 | 2.33% |
| 24 Nov 2023 | 218.75 | 214.15 | 219.40 | 214.15 | 18600 | -0.32% |
| 23 Nov 2023 | 219.45 | 223.00 | 224.95 | 211.30 | 29400 | -1.97% |
| 22 Nov 2023 | 223.85 | 198.50 | 229.00 | 197.00 | 185400 | 14.79% |
| 21 Nov 2023 | 195.00 | 190.00 | 198.00 | 188.10 | 19800 | 0.70% |
| 20 Nov 2023 | 193.65 | 188.00 | 195.00 | 186.25 | 18600 | 2.19% |
| 17 Nov 2023 | 189.50 | 190.00 | 193.50 | 188.20 | 44400 | 0.80% |
| 16 Nov 2023 | 188.00 | 190.00 | 195.00 | 181.20 | 93600 | -2.89% |
| 15 Nov 2023 | 193.60 | 197.00 | 200.00 | 192.40 | 69600 | 1.04% |
| 13 Nov 2023 | 191.60 | 182.10 | 193.75 | 182.00 | 43800 | 3.40% |
| 12 Nov 2023 | 185.30 | 182.00 | 190.00 | 180.00 | 78000 | 7.39% |
| 10 Nov 2023 | 172.55 | 170.00 | 182.00 | 148.85 | 170400 | 1.29% |
| 09 Nov 2023 | 170.35 | 188.30 | 198.00 | 169.50 | 363000 | -19.59% |
| 08 Nov 2023 | 211.85 | 208.00 | 213.00 | 208.00 | 18000 | 1.85% |
| 07 Nov 2023 | 208.00 | 203.00 | 210.00 | 203.00 | 5400 | 1.69% |
| 06 Nov 2023 | 204.55 | 210.00 | 210.00 | 204.50 | 7200 | -2.27% |
| 03 Nov 2023 | 209.30 | 206.00 | 212.80 | 205.30 | 22200 | 3.31% |
| 02 Nov 2023 | 202.60 | 198.25 | 205.00 | 198.00 | 15600 | 2.19% |
| 01 Nov 2023 | 198.25 | 198.45 | 199.80 | 191.50 | 9000 | -1.86% |
| 31 Oct 2023 | 202.00 | 212.10 | 215.95 | 198.00 | 43800 | -3.28% |
| 30 Oct 2023 | 208.85 | 189.95 | 215.70 | 188.00 | 69600 | 12.89% |
| 27 Oct 2023 | 185.00 | 182.00 | 185.00 | 182.00 | 39600 | 1.09% |
| 26 Oct 2023 | 183.00 | 175.15 | 186.00 | 175.05 | 18000 | 3.39% |
| 25 Oct 2023 | 177.00 | 180.10 | 181.00 | 177.00 | 6000 | -2.26% |
| 23 Oct 2023 | 181.10 | 190.45 | 190.45 | 181.10 | 7200 | -2.11% |
| 20 Oct 2023 | 185.00 | 184.25 | 185.00 | 183.20 | 6000 | -2.12% |
| 19 Oct 2023 | 189.00 | 185.00 | 190.00 | 185.00 | 21600 | 3.85% |
| 18 Oct 2023 | 182.00 | 186.00 | 186.00 | 180.00 | 7200 | -2.10% |
| 17 Oct 2023 | 185.90 | 195.00 | 195.00 | 184.05 | 15600 | 1.20% |
| 16 Oct 2023 | 183.70 | 184.00 | 184.95 | 183.00 | 6000 | 0.63% |
| 13 Oct 2023 | 182.55 | 184.80 | 186.00 | 182.00 | 40800 | -1.22% |
| 12 Oct 2023 | 184.80 | 185.30 | 186.00 | 181.00 | 34800 | -1.47% |
| 11 Oct 2023 | 187.55 | 190.00 | 190.00 | 184.00 | 14400 | 2.77% |
| 10 Oct 2023 | 182.50 | 176.05 | 183.50 | 176.05 | 20400 | 4.46% |
| 09 Oct 2023 | 174.70 | 170.25 | 174.75 | 170.25 | 8400 | -2.67% |
| 06 Oct 2023 | 179.50 | 177.00 | 179.50 | 175.00 | 7200 | 1.41% |
| 05 Oct 2023 | 177.00 | 181.00 | 182.00 | 177.00 | 7200 | 0.00% |
| 04 Oct 2023 | 177.00 | 180.00 | 180.00 | 177.00 | 2400 | -2.75% |
| 03 Oct 2023 | 182.00 | 184.00 | 184.00 | 182.00 | 2400 | -0.55% |
| 29 Sep 2023 | 183.00 | 175.00 | 184.20 | 172.00 | 20400 | 7.27% |
| 28 Sep 2023 | 170.60 | 178.50 | 178.50 | 169.00 | 39600 | -4.72% |
| 27 Sep 2023 | 179.05 | 180.00 | 183.00 | 178.50 | 38400 | -0.91% |
| 26 Sep 2023 | 180.70 | 199.90 | 199.90 | 178.10 | 87600 | -8.46% |
| 25 Sep 2023 | 197.40 | 215.00 | 216.00 | 195.00 | 68400 | -3.71% |
| 22 Sep 2023 | 205.00 | 200.95 | 208.00 | 198.00 | 15600 | 1.99% |
| 21 Sep 2023 | 201.00 | 205.00 | 205.20 | 201.00 | 13200 | -2.19% |
| 20 Sep 2023 | 205.50 | 200.00 | 210.00 | 199.70 | 14400 | 0.17% |
| 18 Sep 2023 | 205.15 | 220.50 | 220.50 | 203.25 | 24000 | -8.11% |
| 15 Sep 2023 | 223.25 | 225.50 | 225.50 | 217.00 | 25200 | -0.78% |
| 14 Sep 2023 | 225.00 | 230.00 | 230.00 | 225.00 | 3600 | 0.65% |
| 13 Sep 2023 | 223.55 | 219.85 | 225.00 | 216.00 | 19200 | 1.68% |
| 12 Sep 2023 | 219.85 | 238.00 | 239.00 | 217.50 | 72000 | -6.80% |
| 11 Sep 2023 | 235.90 | 249.00 | 255.75 | 234.55 | 33600 | -3.46% |
| 08 Sep 2023 | 244.35 | 240.00 | 246.95 | 238.05 | 30000 | 0.76% |
| 07 Sep 2023 | 242.50 | 222.65 | 244.90 | 222.65 | 76800 | 7.23% |
| 06 Sep 2023 | 226.15 | 239.00 | 239.00 | 225.00 | 16800 | -3.50% |
| 05 Sep 2023 | 234.35 | 230.00 | 250.00 | 230.00 | 72000 | 6.04% |
| 04 Sep 2023 | 221.00 | 225.00 | 225.00 | 214.00 | 26400 | -1.62% |
| 01 Sep 2023 | 224.65 | 225.00 | 229.95 | 223.00 | 16800 | -0.11% |
| 31 Aug 2023 | 224.90 | 230.00 | 232.50 | 223.00 | 43200 | -3.02% |
| 30 Aug 2023 | 231.90 | 240.00 | 240.00 | 227.00 | 69600 | -1.51% |
| 29 Aug 2023 | 235.45 | 224.80 | 245.00 | 222.00 | 170400 | 6.32% |
| 28 Aug 2023 | 221.45 | 203.70 | 232.65 | 202.00 | 478800 | 14.21% |
| 25 Aug 2023 | 193.90 | 198.70 | 201.70 | 190.00 | 152400 | -2.42% |
| 24 Aug 2023 | 198.70 | 191.00 | 205.00 | 191.00 | 84000 | 4.17% |
| 23 Aug 2023 | 190.75 | 204.00 | 205.00 | 189.85 | 147600 | -4.55% |
| 22 Aug 2023 | 199.85 | 190.35 | 199.85 | 186.00 | 286800 | 4.99% |
| 21 Aug 2023 | 190.35 | 186.45 | 195.75 | 182.15 | 99600 | 2.09% |
| 18 Aug 2023 | 186.45 | 186.00 | 204.00 | 185.60 | 330000 | -4.56% |
| 17 Aug 2023 | 195.35 | 196.90 | 196.90 | 190.00 | 342000 | 4.16% |
| 16 Aug 2023 | 187.55 | 187.55 | 187.55 | 187.55 | 32400 | 4.98% |
| 14 Aug 2023 | 178.65 | 178.65 | 178.65 | 165.80 | 379200 | 5.00% |
| 11 Aug 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 39600 | 5.00% |
| 10 Aug 2023 | 162.05 | 162.05 | 162.05 | 162.05 | 70800 | 4.99% |
