BANKETF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 599.76 | 599.87 | 600.62 | 597.97 | 11887 | 0.25% |
| 18 Dec 2025 | 598.27 | 597.30 | 600.62 | 595.43 | 2276 | 0.16% |
| 17 Dec 2025 | 597.30 | 599.76 | 600.24 | 596.83 | 2127 | -0.35% |
| 16 Dec 2025 | 599.37 | 602.41 | 602.41 | 598.85 | 6822 | -0.71% |
| 15 Dec 2025 | 603.66 | 601.83 | 603.73 | 599.45 | 2265 | 0.27% |
| 12 Dec 2025 | 602.04 | 602.07 | 604.13 | 601.22 | 4229 | 0.15% |
| 11 Dec 2025 | 601.15 | 600.20 | 602.38 | 597.00 | 755 | 0.50% |
| 10 Dec 2025 | 598.13 | 600.47 | 602.64 | 597.49 | 6981 | -0.39% |
| 09 Dec 2025 | 600.47 | 598.26 | 602.05 | 598.00 | 2136 | 0.08% |
| 08 Dec 2025 | 600.00 | 605.70 | 605.70 | 599.30 | 5978 | -0.95% |
| 05 Dec 2025 | 605.73 | 602.00 | 606.61 | 601.25 | 5530 | 0.74% |
| 04 Dec 2025 | 601.29 | 601.69 | 605.14 | 598.83 | 4571 | -0.07% |
| 03 Dec 2025 | 601.69 | 601.83 | 603.70 | 598.00 | 8050 | -0.02% |
| 02 Dec 2025 | 601.83 | 605.47 | 605.56 | 601.63 | 4216 | -0.60% |
| 01 Dec 2025 | 605.47 | 610.16 | 610.16 | 605.30 | 4341 | -0.27% |
| 28 Nov 2025 | 607.13 | 605.91 | 607.46 | 605.27 | 5223 | 0.20% |
| 27 Nov 2025 | 605.91 | 604.83 | 607.00 | 603.84 | 7616 | 0.32% |
| 26 Nov 2025 | 603.97 | 600.85 | 604.39 | 600.50 | 6625 | 1.30% |
| 25 Nov 2025 | 596.23 | 597.34 | 599.17 | 596.00 | 6495 | -0.20% |
| 24 Nov 2025 | 597.45 | 597.93 | 601.39 | 596.18 | 19345 | 0.08% |
| 21 Nov 2025 | 596.97 | 600.74 | 601.26 | 596.43 | 27791 | -0.84% |
| 20 Nov 2025 | 602.02 | 600.35 | 602.55 | 599.61 | 16446 | 0.33% |
| 19 Nov 2025 | 600.04 | 596.89 | 600.66 | 595.86 | 13910 | 0.46% |
| 18 Nov 2025 | 597.32 | 596.92 | 599.51 | 596.92 | 10521 | -0.13% |
| 17 Nov 2025 | 598.07 | 594.55 | 598.32 | 594.54 | 5102 | 0.77% |
| 14 Nov 2025 | 593.52 | 592.33 | 594.33 | 590.69 | 43796 | 0.20% |
| 13 Nov 2025 | 592.33 | 589.88 | 594.52 | 589.88 | 56722 | 0.14% |
| 12 Nov 2025 | 591.48 | 592.57 | 593.10 | 590.50 | 16685 | 0.32% |
| 11 Nov 2025 | 589.62 | 586.96 | 590.20 | 584.19 | 2656 | 0.16% |
| 10 Nov 2025 | 588.70 | 588.21 | 590.24 | 587.94 | 537630 | 0.27% |
| 07 Nov 2025 | 587.11 | 583.43 | 589.43 | 581.10 | 3177 | 0.40% |
| 06 Nov 2025 | 584.79 | 587.72 | 587.95 | 584.34 | 6918 | -0.51% |
| 04 Nov 2025 | 587.78 | 588.15 | 589.85 | 587.00 | 1330 | -0.49% |
| 03 Nov 2025 | 590.65 | 586.74 | 590.77 | 586.16 | 3460 | 0.67% |
| 31 Oct 2025 | 586.74 | 589.00 | 591.71 | 586.57 | 25428 | -0.54% |
| 30 Oct 2025 | 589.95 | 590.64 | 592.03 | 589.50 | 11127 | -0.52% |
| 29 Oct 2025 | 593.06 | 591.28 | 593.66 | 590.00 | 11778 | 0.30% |
| 28 Oct 2025 | 591.28 | 590.72 | 591.97 | 586.50 | 7233 | 0.45% |
| 27 Oct 2025 | 588.61 | 587.86 | 590.94 | 587.42 | 19359 | 0.68% |
| 24 Oct 2025 | 584.62 | 589.50 | 590.49 | 583.08 | 6154 | -0.72% |
| 23 Oct 2025 | 588.87 | 590.40 | 594.20 | 588.00 | 10164 | 0.04% |
| 21 Oct 2025 | 588.62 | 589.06 | 589.99 | 587.56 | 2325 | -0.07% |
| 20 Oct 2025 | 589.06 | 589.90 | 590.80 | 587.23 | 7003 | 0.67% |
| 17 Oct 2025 | 585.12 | 582.37 | 587.48 | 581.80 | 14743 | 0.47% |
| 16 Oct 2025 | 582.37 | 579.72 | 583.59 | 578.01 | 4933 | 1.08% |
| 15 Oct 2025 | 576.16 | 574.70 | 577.49 | 573.85 | 2737 | 0.37% |
| 14 Oct 2025 | 574.01 | 574.79 | 576.34 | 571.24 | 2484 | -0.22% |
| 13 Oct 2025 | 575.30 | 573.00 | 576.46 | 572.26 | 1599 | 0.11% |
| 10 Oct 2025 | 574.68 | 573.22 | 576.24 | 572.01 | 3775 | 0.83% |
| 09 Oct 2025 | 569.97 | 568.00 | 571.17 | 566.97 | 1636 | 0.32% |
| 08 Oct 2025 | 568.13 | 570.00 | 571.95 | 566.32 | 2714 | -0.33% |
| 07 Oct 2025 | 570.02 | 570.41 | 574.15 | 568.85 | 7429 | -0.07% |
| 06 Oct 2025 | 570.41 | 568.22 | 570.69 | 565.54 | 195261 | 1.04% |
| 03 Oct 2025 | 564.54 | 561.20 | 564.82 | 561.08 | 2172 | 0.60% |
| 01 Oct 2025 | 561.20 | 555.72 | 562.38 | 554.64 | 3984 | 1.06% |
| 30 Sep 2025 | 555.29 | 554.12 | 556.25 | 553.81 | 5769 | 0.53% |
| 29 Sep 2025 | 552.37 | 553.51 | 554.73 | 550.83 | 1030 | 0.02% |
| 26 Sep 2025 | 552.25 | 555.28 | 555.97 | 551.81 | 1323 | -1.09% |
| 25 Sep 2025 | 558.33 | 559.29 | 561.38 | 558.00 | 887 | -0.17% |
| 24 Sep 2025 | 559.28 | 563.00 | 563.00 | 558.20 | 1175 | -0.69% |
| 23 Sep 2025 | 563.16 | 561.00 | 565.00 | 559.69 | 1517 | 0.41% |
| 22 Sep 2025 | 560.85 | 562.51 | 565.86 | 560.68 | 1785 | -0.30% |
| 19 Sep 2025 | 562.51 | 564.99 | 564.99 | 561.48 | 11070 | -0.60% |
| 18 Sep 2025 | 565.92 | 564.51 | 567.18 | 564.00 | 2404 | 0.39% |
| 17 Sep 2025 | 563.71 | 560.25 | 564.43 | 560.25 | 4904 | 0.62% |
| 16 Sep 2025 | 560.22 | 557.93 | 560.76 | 556.51 | 2683 | 0.59% |
| 15 Sep 2025 | 556.93 | 558.03 | 558.90 | 556.68 | 3202 | 0.13% |
| 12 Sep 2025 | 556.20 | 556.39 | 557.42 | 554.34 | 677 | 0.13% |
| 11 Sep 2025 | 555.50 | 553.85 | 556.03 | 553.69 | 10481 | 0.21% |
| 10 Sep 2025 | 554.32 | 551.00 | 555.88 | 551.00 | 3146 | 0.63% |
| 09 Sep 2025 | 550.83 | 550.68 | 551.07 | 549.58 | 1052 | 0.12% |
| 08 Sep 2025 | 550.17 | 549.92 | 553.89 | 548.54 | 12160 | 0.05% |
| 05 Sep 2025 | 549.92 | 580.00 | 580.00 | 546.00 | 3199 | 0.19% |
| 04 Sep 2025 | 548.85 | 552.20 | 553.14 | 547.60 | 3885 | -0.11% |
| 03 Sep 2025 | 549.46 | 545.49 | 549.86 | 544.00 | 4674 | 0.73% |
| 02 Sep 2025 | 545.49 | 549.20 | 550.47 | 544.21 | 2952 | -0.67% |
| 01 Sep 2025 | 549.19 | 548.23 | 549.27 | 545.75 | 2065 | 0.67% |
| 29 Aug 2025 | 545.51 | 547.74 | 549.47 | 545.00 | 4230 | -0.31% |
| 28 Aug 2025 | 547.19 | 551.89 | 552.33 | 546.00 | 7689 | -1.14% |
| 26 Aug 2025 | 553.48 | 558.97 | 558.97 | 553.00 | 10085 | -1.06% |
| 25 Aug 2025 | 559.42 | 560.48 | 561.66 | 558.64 | 2371 | -0.19% |
| 22 Aug 2025 | 560.48 | 563.82 | 563.82 | 560.22 | 21782 | -1.07% |
| 21 Aug 2025 | 566.55 | 568.09 | 568.39 | 566.15 | 2356 | 0.11% |
| 20 Aug 2025 | 565.92 | 566.23 | 566.45 | 564.15 | 1053 | -0.11% |
| 19 Aug 2025 | 566.52 | 565.69 | 568.19 | 564.39 | 1027 | 0.00% |
| 18 Aug 2025 | 566.50 | 569.95 | 570.12 | 565.03 | 1742 | 0.73% |
| 14 Aug 2025 | 562.39 | 563.67 | 563.67 | 560.80 | 3799 | 0.27% |
| 13 Aug 2025 | 560.87 | 559.98 | 560.99 | 559.15 | 3279 | 0.50% |
| 12 Aug 2025 | 558.08 | 561.00 | 563.42 | 558.00 | 560 | -0.62% |
| 11 Aug 2025 | 561.56 | 558.37 | 561.81 | 558.22 | 664 | 0.71% |
| 08 Aug 2025 | 557.59 | 562.02 | 562.02 | 556.97 | 1881 | -0.86% |
| 07 Aug 2025 | 562.43 | 560.71 | 562.72 | 557.00 | 1164 | 0.05% |
| 06 Aug 2025 | 562.16 | 575.71 | 575.71 | 559.87 | 9218 | 0.09% |
| 05 Aug 2025 | 561.67 | 564.18 | 564.18 | 558.99 | 1328 | -0.44% |
| 04 Aug 2025 | 564.18 | 563.97 | 565.27 | 562.01 | 774 | 0.04% |
| 01 Aug 2025 | 563.96 | 566.78 | 568.52 | 563.61 | 1564 | -0.52% |
| 31 Jul 2025 | 566.90 | 566.04 | 571.12 | 563.44 | 5764 | -0.38% |
| 30 Jul 2025 | 569.04 | 569.36 | 571.03 | 568.14 | 526 | -0.06% |
| 29 Jul 2025 | 569.36 | 568.94 | 569.98 | 566.12 | 999 | 0.07% |
| 28 Jul 2025 | 568.94 | 571.91 | 572.98 | 567.01 | 3297 | -0.67% |
| 25 Jul 2025 | 572.76 | 577.00 | 577.78 | 571.63 | 2161 | -0.80% |
| 24 Jul 2025 | 577.40 | 582.59 | 582.59 | 575.39 | 785 | -0.40% |
| 23 Jul 2025 | 579.70 | 574.48 | 580.01 | 573.68 | 10298 | 0.79% |
| 22 Jul 2025 | 575.18 | 577.68 | 578.11 | 574.33 | 1069 | -0.13% |
| 21 Jul 2025 | 575.91 | 570.12 | 576.42 | 569.41 | 1342 | 0.93% |
| 18 Jul 2025 | 570.62 | 573.01 | 573.53 | 569.13 | 18503 | -0.90% |
| 17 Jul 2025 | 575.83 | 578.68 | 578.68 | 575.00 | 1066 | -0.49% |
| 16 Jul 2025 | 578.68 | 579.03 | 579.70 | 576.35 | 3731 | 0.35% |
| 15 Jul 2025 | 576.69 | 576.04 | 578.89 | 575.46 | 1808 | 0.31% |
| 14 Jul 2025 | 574.88 | 573.39 | 576.41 | 573.39 | 802 | 0.00% |
| 11 Jul 2025 | 574.89 | 576.33 | 578.04 | 573.90 | 1564 | -0.38% |
| 10 Jul 2025 | 577.10 | 578.96 | 579.73 | 576.94 | 407 | -0.40% |
| 09 Jul 2025 | 579.44 | 577.94 | 580.02 | 577.01 | 5027 | 0.00% |
| 08 Jul 2025 | 579.45 | 578.94 | 580.20 | 576.96 | 485 | 0.65% |
| 07 Jul 2025 | 575.69 | 577.41 | 578.02 | 575.15 | 5377 | -0.27% |
| 04 Jul 2025 | 577.24 | 577.90 | 578.05 | 573.97 | 2370 | 0.38% |
| 03 Jul 2025 | 575.03 | 577.62 | 579.36 | 574.59 | 1794 | -0.45% |
| 02 Jul 2025 | 577.65 | 581.91 | 581.91 | 575.45 | 3758 | -0.78% |
| 01 Jul 2025 | 582.17 | 580.79 | 582.81 | 577.77 | 2670 | 0.24% |
| 30 Jun 2025 | 580.79 | 581.15 | 582.36 | 578.44 | 1217 | 0.28% |
| 27 Jun 2025 | 579.14 | 577.12 | 580.14 | 575.22 | 2769 | 0.36% |
| 26 Jun 2025 | 577.04 | 572.00 | 577.11 | 570.48 | 6205 | 1.02% |
| 25 Jun 2025 | 571.21 | 570.37 | 571.60 | 570.06 | 1000 | 0.15% |
| 24 Jun 2025 | 570.37 | 571.18 | 573.59 | 568.88 | 1902 | 0.91% |
| 23 Jun 2025 | 565.21 | 564.67 | 566.64 | 563.26 | 2634 | -0.37% |
| 20 Jun 2025 | 567.31 | 562.00 | 568.50 | 562.00 | 1208 | 1.08% |
| 19 Jun 2025 | 561.27 | 563.00 | 564.06 | 560.95 | 3886 | -0.30% |
| 18 Jun 2025 | 562.95 | 562.06 | 564.50 | 561.01 | 3540 | 0.06% |
| 17 Jun 2025 | 562.63 | 564.80 | 564.80 | 561.49 | 1223 | -0.49% |
| 16 Jun 2025 | 565.40 | 551.00 | 565.87 | 546.74 | 639 | 0.83% |
| 13 Jun 2025 | 560.76 | 559.50 | 561.73 | 558.58 | 17544 | -0.99% |
| 12 Jun 2025 | 566.34 | 570.15 | 570.79 | 565.09 | 2418 | -0.67% |
| 11 Jun 2025 | 570.16 | 571.17 | 572.00 | 569.09 | 2950 | -0.30% |
| 10 Jun 2025 | 571.89 | 573.10 | 573.32 | 570.21 | 4282 | -0.19% |
| 09 Jun 2025 | 572.99 | 573.73 | 575.59 | 572.40 | 8761 | 0.37% |
| 06 Jun 2025 | 570.88 | 564.89 | 572.04 | 560.64 | 16129 | 1.57% |
| 05 Jun 2025 | 562.08 | 562.25 | 564.69 | 560.85 | 1670 | 0.19% |
| 04 Jun 2025 | 561.00 | 559.87 | 562.25 | 559.32 | 2055 | -0.06% |
| 03 Jun 2025 | 561.35 | 563.12 | 564.26 | 560.00 | 1036 | -0.36% |
| 02 Jun 2025 | 563.36 | 567.97 | 567.97 | 559.68 | 3260 | 0.20% |
| 30 May 2025 | 562.25 | 560.84 | 563.77 | 558.92 | 2368 | 0.25% |
| 29 May 2025 | 560.84 | 558.99 | 561.37 | 557.01 | 868 | 0.46% |
| 28 May 2025 | 558.27 | 559.31 | 559.90 | 557.01 | 1565 | -0.19% |
| 27 May 2025 | 559.32 | 556.77 | 563.64 | 556.00 | 4604 | -0.37% |
| 26 May 2025 | 561.37 | 559.97 | 564.21 | 559.14 | 2731 | 0.57% |
| 23 May 2025 | 558.21 | 554.20 | 559.80 | 554.20 | 4239 | 0.48% |
| 22 May 2025 | 555.57 | 553.57 | 555.88 | 551.50 | 2771 | -0.01% |
| 21 May 2025 | 555.65 | 555.29 | 559.04 | 553.98 | 1250 | 0.16% |
| 20 May 2025 | 554.76 | 562.10 | 562.10 | 554.00 | 4451 | -0.95% |
| 19 May 2025 | 560.10 | 558.15 | 562.89 | 558.14 | 11725 | 0.27% |
| 16 May 2025 | 558.58 | 557.46 | 559.15 | 556.19 | 3325 | 0.20% |
| 15 May 2025 | 557.49 | 552.61 | 558.99 | 550.00 | 3216 | 0.85% |
| 14 May 2025 | 552.77 | 555.81 | 556.02 | 549.62 | 3844 | -0.29% |
| 13 May 2025 | 554.40 | 560.56 | 560.56 | 552.27 | 11228 | -0.60% |
| 12 May 2025 | 557.77 | 552.20 | 558.52 | 552.20 | 13741 | 3.18% |
| 09 May 2025 | 540.57 | 549.08 | 549.08 | 527.45 | 3556 | -1.06% |
| 08 May 2025 | 546.35 | 552.15 | 552.25 | 544.45 | 8070 | -0.56% |
| 07 May 2025 | 549.41 | 548.92 | 551.09 | 532.54 | 3263 | 0.59% |
| 06 May 2025 | 546.19 | 552.00 | 552.00 | 545.47 | 5573 | -1.32% |
| 05 May 2025 | 553.49 | 554.69 | 555.71 | 552.00 | 4450 | -0.21% |
| 02 May 2025 | 554.68 | 557.46 | 561.52 | 554.01 | 1932 | 0.10% |
| 30 Apr 2025 | 554.14 | 556.00 | 559.26 | 553.16 | 1549 | -0.79% |
| 29 Apr 2025 | 558.53 | 563.66 | 563.83 | 557.27 | 5765 | 0.11% |
| 28 Apr 2025 | 557.89 | 549.98 | 559.89 | 549.98 | 3566 | 1.44% |
| 25 Apr 2025 | 549.98 | 557.73 | 557.73 | 546.86 | 10630 | -1.07% |
| 24 Apr 2025 | 555.92 | 557.13 | 559.82 | 555.12 | 2180 | -0.22% |
| 23 Apr 2025 | 557.12 | 563.54 | 563.71 | 555.64 | 8277 | -0.75% |
| 22 Apr 2025 | 561.33 | 558.95 | 563.15 | 556.47 | 21023 | 0.93% |
| 21 Apr 2025 | 556.17 | 552.19 | 558.70 | 552.19 | 12357 | 1.78% |
| 17 Apr 2025 | 546.44 | 534.41 | 547.48 | 534.41 | 6771 | 2.25% |
| 16 Apr 2025 | 534.41 | 528.00 | 534.75 | 528.00 | 4895 | 1.31% |
| 15 Apr 2025 | 527.50 | 518.00 | 528.00 | 518.00 | 13985 | 2.83% |
| 11 Apr 2025 | 512.96 | 512.23 | 516.34 | 510.69 | 4944 | 1.36% |
| 09 Apr 2025 | 506.07 | 508.69 | 508.69 | 503.90 | 149533 | -0.35% |
| 08 Apr 2025 | 507.86 | 508.27 | 511.60 | 504.00 | 10424 | 0.96% |
| 07 Apr 2025 | 503.03 | 516.00 | 516.00 | 495.47 | 44466 | -2.89% |
| 04 Apr 2025 | 518.01 | 519.53 | 522.56 | 517.84 | 15322 | -0.29% |
| 03 Apr 2025 | 519.52 | 517.85 | 520.60 | 513.68 | 5093 | 0.32% |
| 02 Apr 2025 | 517.84 | 513.26 | 518.14 | 513.25 | 1343 | 0.96% |
| 01 Apr 2025 | 512.93 | 519.95 | 520.03 | 512.01 | 1534 | -1.35% |
| 28 Mar 2025 | 519.95 | 522.03 | 522.80 | 518.01 | 6899 | -0.55% |
| 27 Mar 2025 | 522.84 | 515.26 | 545.88 | 515.26 | 40830 | 1.16% |
| 26 Mar 2025 | 516.82 | 520.65 | 522.42 | 514.71 | 1474 | -0.74% |
| 25 Mar 2025 | 520.65 | 522.02 | 524.80 | 519.00 | 5116 | -0.04% |
| 24 Mar 2025 | 520.84 | 513.00 | 522.00 | 513.00 | 8483 | 2.27% |
| 21 Mar 2025 | 509.29 | 503.51 | 510.61 | 503.51 | 2814 | 1.06% |
| 20 Mar 2025 | 503.94 | 503.20 | 505.00 | 501.45 | 2733 | 0.58% |
| 19 Mar 2025 | 501.04 | 495.00 | 502.38 | 495.00 | 2678 | 0.72% |
| 18 Mar 2025 | 497.47 | 490.58 | 498.21 | 490.57 | 6264 | 2.10% |
| 17 Mar 2025 | 487.22 | 487.79 | 488.36 | 486.40 | 3525 | 0.68% |
| 13 Mar 2025 | 483.94 | 486.14 | 487.95 | 483.23 | 10034 | -0.22% |
| 12 Mar 2025 | 485.03 | 483.05 | 485.87 | 482.43 | 2323 | 0.41% |
| 11 Mar 2025 | 483.05 | 483.60 | 484.46 | 481.38 | 11745 | -0.72% |
| 10 Mar 2025 | 486.54 | 489.36 | 490.03 | 485.90 | 15228 | -0.58% |
| 07 Mar 2025 | 489.36 | 490.01 | 490.50 | 488.00 | 11421 | -0.25% |
| 06 Mar 2025 | 490.58 | 491.58 | 491.59 | 488.21 | 10369 | 0.42% |
| 05 Mar 2025 | 488.52 | 487.04 | 490.70 | 487.04 | 4125 | 0.46% |
| 04 Mar 2025 | 486.27 | 485.44 | 487.47 | 484.28 | 1985 | 0.13% |
| 03 Mar 2025 | 485.63 | 488.02 | 490.99 | 482.43 | 3643 | -0.49% |
| 28 Feb 2025 | 488.02 | 488.00 | 490.06 | 485.17 | 6418 | -0.85% |
| 27 Feb 2025 | 492.18 | 497.00 | 497.96 | 490.37 | 6828 | 0.65% |
| 25 Feb 2025 | 489.01 | 491.03 | 491.69 | 488.72 | 1507 | -0.37% |
| 24 Feb 2025 | 490.83 | 493.39 | 493.39 | 487.49 | 3444 | -0.52% |
| 21 Feb 2025 | 493.38 | 497.25 | 497.25 | 492.13 | 3209 | -0.92% |
| 20 Feb 2025 | 497.94 | 497.15 | 498.00 | 496.30 | 2971 | -0.36% |
| 19 Feb 2025 | 499.75 | 494.51 | 499.97 | 493.14 | 17332 | 1.06% |
| 18 Feb 2025 | 494.51 | 494.62 | 495.73 | 492.08 | 2097 | -0.51% |
| 17 Feb 2025 | 497.04 | 495.00 | 497.55 | 489.95 | 5736 | 0.32% |
| 14 Feb 2025 | 495.46 | 498.00 | 498.69 | 491.10 | 4868 | -0.48% |
| 13 Feb 2025 | 497.83 | 499.05 | 502.49 | 497.00 | 8388 | -0.24% |
| 12 Feb 2025 | 499.05 | 495.00 | 501.62 | 491.82 | 3846 | 0.03% |
| 11 Feb 2025 | 498.88 | 501.78 | 501.99 | 495.12 | 3105 | -1.16% |
| 10 Feb 2025 | 504.72 | 514.94 | 514.94 | 501.80 | 1331 | -0.11% |
| 07 Feb 2025 | 505.30 | 507.90 | 509.75 | 503.44 | 10805 | -0.65% |
| 06 Feb 2025 | 508.62 | 506.83 | 508.95 | 505.84 | 1129 | 0.06% |
| 05 Feb 2025 | 508.30 | 507.10 | 509.89 | 505.64 | 3954 | 0.60% |
| 04 Feb 2025 | 505.25 | 503.48 | 506.21 | 500.55 | 4017 | 1.70% |
| 03 Feb 2025 | 496.79 | 496.09 | 497.41 | 493.60 | 2487 | -0.58% |
| 01 Feb 2025 | 499.69 | 499.63 | 504.66 | 494.48 | 1929 | -0.22% |
| 31 Jan 2025 | 500.81 | 495.17 | 500.91 | 493.96 | 2442 | 0.68% |
| 30 Jan 2025 | 497.44 | 496.20 | 497.86 | 495.00 | 9674 | 0.25% |
| 29 Jan 2025 | 496.20 | 492.76 | 496.44 | 492.76 | 1181 | 0.88% |
| 28 Jan 2025 | 491.85 | 488.64 | 496.80 | 488.63 | 6585 | 1.43% |
| 27 Jan 2025 | 484.93 | 484.60 | 487.43 | 483.12 | 6484 | -0.61% |
| 24 Jan 2025 | 487.89 | 489.63 | 492.77 | 486.86 | 851 | -0.36% |
| 23 Jan 2025 | 489.63 | 490.65 | 492.43 | 489.04 | 1749 | -0.37% |
| 22 Jan 2025 | 491.47 | 490.30 | 492.05 | 485.05 | 2321 | 0.24% |
| 21 Jan 2025 | 490.30 | 498.15 | 498.15 | 488.33 | 12174 | -1.51% |
| 20 Jan 2025 | 497.80 | 493.44 | 500.93 | 493.30 | 2292 | 1.60% |
| 17 Jan 2025 | 489.95 | 493.74 | 493.74 | 487.45 | 3315 | -1.36% |
| 16 Jan 2025 | 496.73 | 497.36 | 499.11 | 495.80 | 9974 | 0.94% |
| 15 Jan 2025 | 492.12 | 492.51 | 494.83 | 489.39 | 4523 | 0.08% |
| 14 Jan 2025 | 491.73 | 488.42 | 494.62 | 488.28 | 10876 | 1.08% |
| 13 Jan 2025 | 486.50 | 487.39 | 490.09 | 484.38 | 122742 | -1.18% |
| 10 Jan 2025 | 492.31 | 499.22 | 499.22 | 490.10 | 6482 | -1.57% |
| 09 Jan 2025 | 500.17 | 500.62 | 502.07 | 497.00 | 58825 | -0.48% |
| 08 Jan 2025 | 502.56 | 505.83 | 506.03 | 498.01 | 4485 | -0.86% |
| 07 Jan 2025 | 506.90 | 506.53 | 509.18 | 504.27 | 3956 | 0.65% |
| 06 Jan 2025 | 503.65 | 529.75 | 529.75 | 501.36 | 9069 | -2.08% |
| 03 Jan 2025 | 514.34 | 519.49 | 520.15 | 513.74 | 5383 | -1.10% |
| 02 Jan 2025 | 520.07 | 515.19 | 520.92 | 514.50 | 4348 | 1.12% |
| 01 Jan 2025 | 514.32 | 513.09 | 517.70 | 509.68 | 1804 | 0.24% |
| 31 Dec 2024 | 513.09 | 510.77 | 514.13 | 510.77 | 11617 | -0.24% |
| 30 Dec 2024 | 514.34 | 516.81 | 524.10 | 512.20 | 10715 | -0.74% |
| 27 Dec 2024 | 518.19 | 516.82 | 519.90 | 516.82 | 30372 | 0.25% |
| 26 Dec 2024 | 516.88 | 519.97 | 521.45 | 514.44 | 24448 | -0.02% |
| 24 Dec 2024 | 517.00 | 517.14 | 517.23 | 515.89 | 2290 | -0.18% |
| 23 Dec 2024 | 517.93 | 515.08 | 518.90 | 515.08 | 2298 | 1.13% |
| 20 Dec 2024 | 512.15 | 525.00 | 525.00 | 511.00 | 7235 | -1.52% |
| 19 Dec 2024 | 520.06 | 519.10 | 522.50 | 518.00 | 17326 | -1.08% |
| 18 Dec 2024 | 525.74 | 530.21 | 532.49 | 525.15 | 3624 | -1.40% |
| 17 Dec 2024 | 533.22 | 538.77 | 538.77 | 532.06 | 5507 | -1.39% |
| 16 Dec 2024 | 540.73 | 540.25 | 542.02 | 537.60 | 2957 | 0.09% |
| 13 Dec 2024 | 540.24 | 536.06 | 541.43 | 527.91 | 5708 | 0.62% |
| 12 Dec 2024 | 536.93 | 539.00 | 539.81 | 536.13 | 1957 | -0.35% |
| 11 Dec 2024 | 538.80 | 551.05 | 556.75 | 537.93 | 45396 | -0.32% |
| 10 Dec 2024 | 540.53 | 539.40 | 540.92 | 537.54 | 3664 | 0.35% |
| 09 Dec 2024 | 538.65 | 540.00 | 542.54 | 537.45 | 4869 | -0.26% |
| 06 Dec 2024 | 540.07 | 540.88 | 543.16 | 536.96 | 2847 | -0.15% |
| 05 Dec 2024 | 540.88 | 536.57 | 543.05 | 534.10 | 6116 | 0.80% |
| 04 Dec 2024 | 536.57 | 531.27 | 538.71 | 531.03 | 10481 | 1.16% |
| 03 Dec 2024 | 530.41 | 527.49 | 532.26 | 527.49 | 45032 | 0.92% |
| 02 Dec 2024 | 525.59 | 522.50 | 526.56 | 522.00 | 2004 | 0.03% |
| 29 Nov 2024 | 525.45 | 524.04 | 526.20 | 521.84 | 2809 | 0.32% |
| 28 Nov 2024 | 523.79 | 529.00 | 531.60 | 522.88 | 10987 | -0.70% |
| 27 Nov 2024 | 527.46 | 526.16 | 528.74 | 524.36 | 1618 | 0.10% |
| 26 Nov 2024 | 526.92 | 526.43 | 527.69 | 525.40 | 5565 | 0.16% |
| 25 Nov 2024 | 526.08 | 524.33 | 527.00 | 524.25 | 22957 | 1.90% |
| 22 Nov 2024 | 516.29 | 510.07 | 517.55 | 510.07 | 7581 | 1.58% |
| 21 Nov 2024 | 508.25 | 507.28 | 510.20 | 502.70 | 3862 | -0.47% |
| 19 Nov 2024 | 510.64 | 508.31 | 514.68 | 508.31 | 13973 | 0.50% |
| 18 Nov 2024 | 508.12 | 506.01 | 509.06 | 505.68 | 3967 | 0.42% |
| 14 Nov 2024 | 506.01 | 507.18 | 510.19 | 503.58 | 5039 | 0.05% |
| 13 Nov 2024 | 505.74 | 517.19 | 518.10 | 504.00 | 7045 | -2.10% |
| 12 Nov 2024 | 516.59 | 524.39 | 525.38 | 515.20 | 5555 | -1.34% |
| 11 Nov 2024 | 523.63 | 525.47 | 526.57 | 518.59 | 2892 | 0.66% |
| 08 Nov 2024 | 520.22 | 521.41 | 523.57 | 519.01 | 3719 | -0.75% |
| 07 Nov 2024 | 524.15 | 527.17 | 527.17 | 522.14 | 2775 | -0.75% |
| 06 Nov 2024 | 528.10 | 527.63 | 529.14 | 525.70 | 10663 | 0.40% |
| 05 Nov 2024 | 525.97 | 515.53 | 527.46 | 514.00 | 7483 | 1.74% |
| 04 Nov 2024 | 517.00 | 521.60 | 521.60 | 515.00 | 15968 | -0.88% |
| 01 Nov 2024 | 521.60 | 520.50 | 525.60 | 517.00 | 1128 | 0.42% |
| 31 Oct 2024 | 519.44 | 523.55 | 524.38 | 517.74 | 8801 | -0.73% |
| 30 Oct 2024 | 523.28 | 525.39 | 526.62 | 522.00 | 4357 | -0.81% |
| 29 Oct 2024 | 527.54 | 518.43 | 528.20 | 517.50 | 7435 | 1.96% |
| 28 Oct 2024 | 517.41 | 517.43 | 520.14 | 515.70 | 4804 | 0.94% |
| 25 Oct 2024 | 512.60 | 519.46 | 519.46 | 508.77 | 14152 | -1.45% |
| 24 Oct 2024 | 520.13 | 516.72 | 521.99 | 516.72 | 4588 | 0.66% |
| 23 Oct 2024 | 516.72 | 519.08 | 519.36 | 515.20 | 6025 | -0.06% |
| 22 Oct 2024 | 517.04 | 540.20 | 540.20 | 516.31 | 7738 | -1.41% |
| 21 Oct 2024 | 524.46 | 541.20 | 541.20 | 523.00 | 13075 | -0.19% |
| 18 Oct 2024 | 525.46 | 516.83 | 526.40 | 513.83 | 8201 | 1.67% |
| 17 Oct 2024 | 516.83 | 523.38 | 523.38 | 516.20 | 4759 | -1.17% |
| 16 Oct 2024 | 522.97 | 523.01 | 524.48 | 522.07 | 5347 | -0.22% |
| 15 Oct 2024 | 524.14 | 524.00 | 524.59 | 521.85 | 8964 | 0.38% |
| 14 Oct 2024 | 522.18 | 521.98 | 522.90 | 516.60 | 6338 | 1.08% |
| 11 Oct 2024 | 516.58 | 519.92 | 520.38 | 515.01 | 15645 | -0.62% |
| 10 Oct 2024 | 519.82 | 515.12 | 520.87 | 515.12 | 2534 | 0.91% |
| 09 Oct 2024 | 515.11 | 515.30 | 520.87 | 513.87 | 12397 | 0.01% |
| 08 Oct 2024 | 515.08 | 509.92 | 516.63 | 509.84 | 11820 | 1.01% |
| 07 Oct 2024 | 509.92 | 519.99 | 521.99 | 507.00 | 44012 | -1.82% |
| 04 Oct 2024 | 519.38 | 523.84 | 527.86 | 518.58 | 11620 | -0.80% |
| 03 Oct 2024 | 523.55 | 530.57 | 530.63 | 521.98 | 593008 | -2.03% |
| 01 Oct 2024 | 534.39 | 534.92 | 537.11 | 533.00 | 200404 | -0.10% |
| 30 Sep 2024 | 534.92 | 548.48 | 548.48 | 534.08 | 219577 | -1.61% |
| 27 Sep 2024 | 543.68 | 548.75 | 548.75 | 542.68 | 17250 | -0.92% |
| 26 Sep 2024 | 548.74 | 551.94 | 551.94 | 545.11 | 5067 | 0.45% |
| 25 Sep 2024 | 546.29 | 543.91 | 546.58 | 542.85 | 11435 | 0.28% |
| 24 Sep 2024 | 544.76 | 544.02 | 547.00 | 543.57 | 7974 | -0.31% |
| 23 Sep 2024 | 546.46 | 542.41 | 547.40 | 542.24 | 58072 | 0.75% |
| 20 Sep 2024 | 542.41 | 551.30 | 551.30 | 534.47 | 11036 | 1.34% |
| 19 Sep 2024 | 535.26 | 536.50 | 537.51 | 533.09 | 3749 | 0.58% |
| 18 Sep 2024 | 532.15 | 526.56 | 533.13 | 526.56 | 7730 | 1.06% |
| 17 Sep 2024 | 526.56 | 526.66 | 527.00 | 525.25 | 4323 | -0.02% |
| 16 Sep 2024 | 526.65 | 524.10 | 526.85 | 524.10 | 5519 | 0.69% |
| 13 Sep 2024 | 523.06 | 521.40 | 524.56 | 520.50 | 1521 | 0.37% |
| 12 Sep 2024 | 521.11 | 515.95 | 523.39 | 515.80 | 6109 | 1.23% |
| 11 Sep 2024 | 514.77 | 509.79 | 517.62 | 509.79 | 5660 | -0.64% |
| 10 Sep 2024 | 518.08 | 517.47 | 518.50 | 513.97 | 1796 | 0.54% |
| 09 Sep 2024 | 515.32 | 509.01 | 516.42 | 507.53 | 3499 | 0.87% |
| 06 Sep 2024 | 510.90 | 517.71 | 518.18 | 509.00 | 15780 | -1.70% |
| 05 Sep 2024 | 519.74 | 518.40 | 520.15 | 518.05 | 10018 | 0.26% |
| 04 Sep 2024 | 518.40 | 519.15 | 519.36 | 517.26 | 2278 | -0.36% |
| 03 Sep 2024 | 520.26 | 519.40 | 521.08 | 517.28 | 5515 | 0.16% |
| 02 Sep 2024 | 519.42 | 518.03 | 520.45 | 516.81 | 6240 | 0.32% |
| 30 Aug 2024 | 517.78 | 518.06 | 519.65 | 517.53 | 7090 | 0.30% |
| 29 Aug 2024 | 516.25 | 515.81 | 518.50 | 514.50 | 4478 | 0.09% |
| 28 Aug 2024 | 515.80 | 517.29 | 517.32 | 515.50 | 1016 | -0.40% |
| 27 Aug 2024 | 517.87 | 515.15 | 518.83 | 514.50 | 3555 | 0.26% |
| 26 Aug 2024 | 516.55 | 514.73 | 518.05 | 514.72 | 2636 | 0.61% |
| 23 Aug 2024 | 513.40 | 512.51 | 515.85 | 512.50 | 4051 | -0.20% |
| 22 Aug 2024 | 514.43 | 512.57 | 514.93 | 511.92 | 1130 | 0.57% |
| 21 Aug 2024 | 511.52 | 510.99 | 512.56 | 508.17 | 2497 | -0.19% |
| 20 Aug 2024 | 512.49 | 511.16 | 515.00 | 510.76 | 3905 | 0.87% |
| 19 Aug 2024 | 508.09 | 511.25 | 511.25 | 507.77 | 3887 | -0.34% |
| 16 Aug 2024 | 509.82 | 506.36 | 510.90 | 502.46 | 1967 | 1.62% |
| 14 Aug 2024 | 501.67 | 508.97 | 508.97 | 500.75 | 2258 | -0.28% |
| 13 Aug 2024 | 503.07 | 508.75 | 509.48 | 502.05 | 4353 | -1.27% |
| 12 Aug 2024 | 509.52 | 506.32 | 512.15 | 505.20 | 2795 | 0.14% |
| 09 Aug 2024 | 508.79 | 508.14 | 510.79 | 507.10 | 14607 | 0.81% |
| 08 Aug 2024 | 504.68 | 504.11 | 507.80 | 502.01 | 1567 | 0.00% |
| 07 Aug 2024 | 504.66 | 505.09 | 505.40 | 501.25 | 3679 | 0.70% |
| 06 Aug 2024 | 501.17 | 509.45 | 509.84 | 500.27 | 4755 | -0.65% |
| 05 Aug 2024 | 504.45 | 510.85 | 510.91 | 500.00 | 10844 | -2.42% |
| 02 Aug 2024 | 516.96 | 515.44 | 519.88 | 514.11 | 1548 | -0.50% |
| 01 Aug 2024 | 519.54 | 520.41 | 522.64 | 518.50 | 22311 | 0.03% |
| 31 Jul 2024 | 519.37 | 518.58 | 519.80 | 516.34 | 4095 | 0.20% |
| 30 Jul 2024 | 518.32 | 517.62 | 522.82 | 517.00 | 4504 | 0.12% |
| 29 Jul 2024 | 517.72 | 518.52 | 527.21 | 516.00 | 6204 | 0.24% |
| 26 Jul 2024 | 516.46 | 509.12 | 517.34 | 507.68 | 21299 | 0.70% |
| 25 Jul 2024 | 512.86 | 511.97 | 513.16 | 509.04 | 22261 | -0.75% |
| 24 Jul 2024 | 516.75 | 519.49 | 522.21 | 511.86 | 7796 | -0.89% |
| 23 Jul 2024 | 521.38 | 525.00 | 526.76 | 517.52 | 2925 | -0.96% |
| 22 Jul 2024 | 526.42 | 524.25 | 527.59 | 523.48 | 3077 | 0.03% |
| 19 Jul 2024 | 526.26 | 528.00 | 528.33 | 524.88 | 11045 | -0.72% |
| 18 Jul 2024 | 530.07 | 526.00 | 531.59 | 524.65 | 2994 | 0.40% |
| 16 Jul 2024 | 527.97 | 529.09 | 529.58 | 527.25 | 2138 | 0.03% |
| 15 Jul 2024 | 527.81 | 527.20 | 529.97 | 524.97 | 1728 | 0.06% |
| 12 Jul 2024 | 527.47 | 528.64 | 530.04 | 525.01 | 1745 | 0.28% |
| 11 Jul 2024 | 526.00 | 524.00 | 526.80 | 521.41 | 1950 | 0.06% |
| 10 Jul 2024 | 525.70 | 526.32 | 527.64 | 523.58 | 2135 | -0.47% |
| 09 Jul 2024 | 528.18 | 528.31 | 529.85 | 527.43 | 1322 | 0.02% |
| 08 Jul 2024 | 528.08 | 528.20 | 529.95 | 526.50 | 4903 | -0.35% |
| 05 Jul 2024 | 529.95 | 531.75 | 531.75 | 526.16 | 18757 | -0.91% |
| 04 Jul 2024 | 534.82 | 534.43 | 535.81 | 531.05 | 4981 | 0.07% |
| 03 Jul 2024 | 534.42 | 529.01 | 535.00 | 527.33 | 15319 | 1.79% |
| 02 Jul 2024 | 525.01 | 531.75 | 531.75 | 522.10 | 12462 | -0.89% |
| 01 Jul 2024 | 529.70 | 537.40 | 537.40 | 525.40 | 2409 | 0.54% |
| 28 Jun 2024 | 526.86 | 533.91 | 534.00 | 525.96 | 7928 | -0.96% |
| 27 Jun 2024 | 531.98 | 531.31 | 536.10 | 528.61 | 3678 | 0.13% |
| 26 Jun 2024 | 531.31 | 521.95 | 532.79 | 521.95 | 21264 | 0.32% |
| 25 Jun 2024 | 529.63 | 512.12 | 530.47 | 512.12 | 7482 | 1.89% |
| 24 Jun 2024 | 519.81 | 517.07 | 521.02 | 514.50 | 4792 | -0.23% |
| 21 Jun 2024 | 521.02 | 519.02 | 521.47 | 516.02 | 10846 | -0.07% |
| 20 Jun 2024 | 521.37 | 517.51 | 521.81 | 514.77 | 5555 | 0.75% |
| 19 Jun 2024 | 517.50 | 506.61 | 522.37 | 506.61 | 28329 | 2.38% |
| 18 Jun 2024 | 505.48 | 502.91 | 507.98 | 502.80 | 19993 | 0.52% |
| 14 Jun 2024 | 502.86 | 509.99 | 509.99 | 500.00 | 18658 | 0.27% |
| 13 Jun 2024 | 501.52 | 502.63 | 504.59 | 500.45 | 1299 | 0.11% |
| 12 Jun 2024 | 500.99 | 502.84 | 505.39 | 500.20 | 4772 | 0.10% |
| 11 Jun 2024 | 500.49 | 495.80 | 502.57 | 495.80 | 7486 | 0.20% |
| 10 Jun 2024 | 499.48 | 510.29 | 510.29 | 498.61 | 3587 | -0.16% |
| 07 Jun 2024 | 500.28 | 493.20 | 501.56 | 493.20 | 2955 | 0.92% |
| 06 Jun 2024 | 495.74 | 493.00 | 500.00 | 492.02 | 35639 | 0.70% |
| 05 Jun 2024 | 492.27 | 501.98 | 501.98 | 468.30 | 17875 | -0.05% |
| 04 Jun 2024 | 492.53 | 512.23 | 512.23 | 462.00 | 34542 | -3.84% |
| 03 Jun 2024 | 512.22 | 520.00 | 520.00 | 502.99 | 75340 | 4.12% |
| 31 May 2024 | 491.94 | 493.00 | 493.45 | 488.95 | 42300 | 0.56% |
| 30 May 2024 | 489.19 | 490.00 | 492.49 | 488.51 | 1630 | 0.11% |
| 29 May 2024 | 488.67 | 503.84 | 503.84 | 487.51 | 6324 | -1.07% |
| 28 May 2024 | 493.96 | 495.96 | 498.52 | 493.50 | 30586 | -0.23% |
| 27 May 2024 | 495.08 | 485.57 | 499.95 | 485.57 | 9496 | 0.48% |
| 24 May 2024 | 492.71 | 491.00 | 494.07 | 488.01 | 9000 | 0.59% |
| 23 May 2024 | 489.81 | 481.51 | 491.46 | 481.51 | 6256 | 1.94% |
| 22 May 2024 | 480.47 | 482.88 | 482.88 | 477.00 | 6581 | -0.50% |
| 21 May 2024 | 482.88 | 484.00 | 485.20 | 480.59 | 3459 | -0.42% |
| 18 May 2024 | 484.92 | 485.18 | 485.88 | 482.10 | 163 | 0.26% |
| 17 May 2024 | 483.67 | 481.64 | 484.34 | 480.60 | 1544 | 0.43% |
| 16 May 2024 | 481.58 | 479.38 | 482.00 | 475.79 | 1959 | 0.46% |
| 15 May 2024 | 479.37 | 479.70 | 482.20 | 478.00 | 2950 | -0.43% |
| 14 May 2024 | 481.43 | 481.33 | 482.00 | 478.09 | 2895 | 0.02% |
| 13 May 2024 | 481.32 | 475.24 | 498.65 | 471.45 | 39454 | 1.28% |
| 10 May 2024 | 475.23 | 480.99 | 480.99 | 474.33 | 2334 | -0.09% |
| 09 May 2024 | 475.65 | 481.95 | 482.04 | 475.01 | 2528 | -1.18% |
| 08 May 2024 | 481.31 | 483.53 | 483.54 | 476.94 | 5206 | -0.44% |
| 07 May 2024 | 483.44 | 488.00 | 488.15 | 482.12 | 1764 | -1.26% |
| 06 May 2024 | 489.60 | 489.41 | 494.19 | 488.00 | 2333 | 0.04% |
| 03 May 2024 | 489.41 | 496.92 | 496.92 | 487.21 | 3053 | -0.54% |
| 02 May 2024 | 492.05 | 493.47 | 495.30 | 491.70 | 2904 | -0.29% |
| 30 Apr 2024 | 493.47 | 500.00 | 500.01 | 491.69 | 3283 | -0.40% |
| 29 Apr 2024 | 495.46 | 472.91 | 495.51 | 472.91 | 79066 | 2.67% |
| 26 Apr 2024 | 482.56 | 485.31 | 487.50 | 481.88 | 2977 | -0.57% |
| 25 Apr 2024 | 485.31 | 481.46 | 485.50 | 480.49 | 4958 | 0.76% |
| 24 Apr 2024 | 481.63 | 479.85 | 482.80 | 479.85 | 981 | 0.38% |
| 23 Apr 2024 | 479.79 | 480.27 | 481.85 | 479.50 | 2252 | 0.00% |
| 22 Apr 2024 | 479.77 | 470.95 | 485.00 | 467.23 | 2170 | 0.85% |
| 19 Apr 2024 | 475.71 | 473.98 | 476.80 | 465.71 | 3040 | 1.07% |
| 18 Apr 2024 | 470.66 | 476.23 | 478.61 | 469.76 | 3352 | -1.17% |
| 16 Apr 2024 | 476.24 | 474.55 | 476.53 | 473.30 | 12563 | -0.49% |
| 15 Apr 2024 | 478.60 | 483.25 | 485.96 | 475.00 | 3528 | -1.51% |
| 12 Apr 2024 | 485.96 | 489.00 | 489.00 | 485.50 | 2621 | -0.63% |
| 10 Apr 2024 | 489.06 | 488.50 | 490.00 | 488.00 | 1473 | 0.37% |
| 09 Apr 2024 | 487.24 | 486.01 | 489.50 | 485.19 | 1283 | 0.41% |
| 08 Apr 2024 | 485.26 | 484.96 | 487.21 | 484.60 | 2481 | 0.06% |
| 05 Apr 2024 | 484.96 | 480.49 | 485.99 | 479.01 | 5516 | 0.74% |
| 04 Apr 2024 | 481.41 | 478.78 | 482.00 | 476.48 | 4581 | 1.03% |
| 03 Apr 2024 | 476.48 | 473.74 | 477.43 | 472.44 | 67108 | 0.25% |
| 02 Apr 2024 | 475.31 | 475.34 | 476.72 | 474.83 | 389 | -0.17% |
| 01 Apr 2024 | 476.14 | 462.23 | 476.47 | 462.23 | 1424 | 1.06% |
| 28 Mar 2024 | 471.15 | 469.50 | 474.53 | 466.47 | 15910 | 0.56% |
| 27 Mar 2024 | 468.51 | 467.99 | 469.90 | 467.18 | 3078 | 0.56% |
| 26 Mar 2024 | 465.90 | 460.23 | 468.35 | 460.23 | 1587 | -0.71% |
| 22 Mar 2024 | 469.22 | 467.00 | 469.96 | 467.00 | 595 | 0.30% |
| 21 Mar 2024 | 467.81 | 468.00 | 469.82 | 466.30 | 686 | 0.86% |
| 20 Mar 2024 | 463.83 | 464.01 | 465.90 | 459.30 | 1572 | -0.08% |
| 19 Mar 2024 | 464.22 | 465.40 | 466.24 | 462.00 | 1224 | -0.39% |
| 18 Mar 2024 | 466.03 | 483.70 | 483.70 | 461.30 | 2191 | -0.05% |
| 15 Mar 2024 | 466.25 | 468.82 | 468.83 | 463.00 | 3325 | -0.63% |
| 14 Mar 2024 | 469.21 | 470.45 | 471.99 | 464.94 | 1095 | -0.14% |
| 13 Mar 2024 | 469.88 | 473.05 | 474.94 | 468.19 | 28395 | -0.60% |
| 12 Mar 2024 | 472.74 | 474.08 | 477.90 | 470.71 | 4652 | -0.05% |
| 11 Mar 2024 | 472.98 | 481.94 | 481.94 | 471.00 | 4061 | -0.83% |
| 07 Mar 2024 | 476.94 | 480.53 | 480.53 | 476.48 | 3291 | -0.69% |
| 06 Mar 2024 | 480.26 | 476.28 | 481.42 | 475.33 | 8247 | 0.73% |
| 05 Mar 2024 | 476.79 | 475.30 | 478.40 | 472.88 | 8048 | 0.23% |
| 04 Mar 2024 | 475.71 | 472.47 | 476.13 | 470.30 | 19566 | 0.69% |
| 02 Mar 2024 | 472.45 | 472.04 | 474.61 | 471.81 | 327 | 0.09% |
| 01 Mar 2024 | 472.04 | 461.99 | 474.09 | 461.99 | 11477 | 2.38% |
| 29 Feb 2024 | 461.07 | 451.06 | 464.50 | 451.06 | 5197 | 0.17% |
| 28 Feb 2024 | 460.27 | 466.30 | 467.56 | 459.83 | 8653 | -1.33% |
| 27 Feb 2024 | 466.49 | 469.07 | 469.07 | 463.08 | 3148 | 0.09% |
| 26 Feb 2024 | 466.08 | 467.70 | 468.49 | 464.95 | 2037 | -0.41% |
| 23 Feb 2024 | 467.98 | 474.16 | 474.16 | 466.82 | 1850 | 0.00% |
| 22 Feb 2024 | 467.97 | 469.01 | 470.07 | 464.13 | 2792 | -0.41% |
| 21 Feb 2024 | 469.88 | 472.69 | 472.69 | 468.39 | 7112 | -0.17% |
| 20 Feb 2024 | 470.68 | 464.85 | 472.00 | 463.00 | 5276 | 1.25% |
| 19 Feb 2024 | 464.85 | 473.10 | 473.10 | 463.00 | 5056 | 0.23% |
| 16 Feb 2024 | 463.78 | 461.99 | 466.59 | 461.68 | 5991 | 0.46% |
| 15 Feb 2024 | 461.64 | 459.40 | 463.00 | 457.00 | 4844 | 0.49% |
| 14 Feb 2024 | 459.40 | 452.00 | 462.20 | 450.00 | 31619 | 0.79% |
| 13 Feb 2024 | 455.82 | 446.01 | 457.99 | 446.01 | 3800 | 1.39% |
| 12 Feb 2024 | 449.56 | 456.30 | 456.89 | 446.98 | 7277 | -1.63% |
| 09 Feb 2024 | 457.01 | 448.57 | 457.57 | 445.00 | 4410 | 1.37% |
| 08 Feb 2024 | 450.83 | 458.54 | 461.00 | 449.38 | 7066 | -1.56% |
| 07 Feb 2024 | 457.96 | 459.00 | 460.59 | 455.00 | 1941 | 0.07% |
| 06 Feb 2024 | 457.65 | 467.65 | 467.65 | 456.01 | 4314 | -0.17% |
| 05 Feb 2024 | 458.45 | 463.79 | 463.80 | 455.38 | 5316 | -0.26% |
| 02 Feb 2024 | 459.65 | 462.00 | 468.04 | 459.01 | 10771 | -0.50% |
| 01 Feb 2024 | 461.94 | 459.87 | 462.59 | 457.66 | 85513 | 0.45% |
| 31 Jan 2024 | 459.88 | 454.03 | 461.85 | 451.32 | 7190 | 1.18% |
| 30 Jan 2024 | 454.53 | 454.54 | 456.49 | 452.37 | 4084 | -0.22% |
| 29 Jan 2024 | 455.53 | 467.70 | 467.70 | 451.87 | 5889 | 1.27% |
| 25 Jan 2024 | 449.83 | 472.27 | 472.27 | 445.50 | 10522 | -0.46% |
| 24 Jan 2024 | 451.92 | 451.01 | 456.00 | 446.93 | 11279 | 0.20% |
| 23 Jan 2024 | 451.01 | 467.98 | 467.98 | 449.35 | 11669 | -2.13% |
| 20 Jan 2024 | 460.83 | 459.12 | 462.47 | 457.31 | 4890 | 0.75% |
| 19 Jan 2024 | 457.41 | 477.70 | 477.70 | 456.87 | 13421 | -0.12% |
| 18 Jan 2024 | 457.98 | 461.86 | 462.59 | 456.00 | 15858 | -0.83% |
| 17 Jan 2024 | 461.83 | 479.00 | 479.00 | 460.05 | 41306 | -4.18% |
| 16 Jan 2024 | 481.99 | 482.16 | 483.88 | 480.02 | 809 | -0.08% |
| 15 Jan 2024 | 482.38 | 481.08 | 483.28 | 478.59 | 3602 | 0.92% |
| 12 Jan 2024 | 477.99 | 475.30 | 479.43 | 475.20 | 606 | 0.56% |
| 11 Jan 2024 | 475.33 | 474.48 | 476.80 | 472.31 | 1074 | 0.18% |
| 10 Jan 2024 | 474.47 | 474.30 | 475.00 | 471.30 | 504 | 0.38% |
| 09 Jan 2024 | 472.66 | 476.01 | 479.88 | 471.56 | 3554 | -0.50% |
| 08 Jan 2024 | 475.03 | 482.32 | 482.32 | 474.01 | 4807 | -1.51% |
| 05 Jan 2024 | 482.32 | 482.40 | 484.28 | 478.50 | 2589 | -0.12% |
| 04 Jan 2024 | 482.89 | 478.51 | 482.90 | 478.51 | 1008 | 0.92% |
| 03 Jan 2024 | 478.48 | 485.29 | 485.29 | 474.68 | 1692 | -0.46% |
| 02 Jan 2024 | 480.67 | 484.57 | 489.41 | 478.00 | 1444 | -0.49% |
| 01 Jan 2024 | 483.05 | 482.51 | 485.33 | 480.27 | 1317 | 0.11% |
| 29 Dec 2023 | 482.50 | 483.34 | 483.47 | 480.03 | 4678 | -0.38% |
| 28 Dec 2023 | 484.35 | 482.60 | 485.99 | 482.00 | 3952 | 0.52% |
| 27 Dec 2023 | 481.83 | 481.98 | 483.29 | 477.00 | 1323 | 1.09% |
| 26 Dec 2023 | 476.63 | 496.51 | 496.51 | 474.50 | 1059 | 0.32% |
| 22 Dec 2023 | 475.12 | 478.30 | 480.59 | 474.62 | 1404 | -0.71% |
| 21 Dec 2023 | 478.51 | 465.20 | 479.95 | 465.20 | 5296 | 0.97% |
| 20 Dec 2023 | 473.89 | 488.65 | 488.65 | 470.65 | 1333 | -1.08% |
| 19 Dec 2023 | 479.07 | 477.99 | 480.46 | 476.20 | 2172 | 0.30% |
| 18 Dec 2023 | 477.63 | 480.66 | 481.00 | 477.32 | 79980 | -0.63% |
| 15 Dec 2023 | 480.66 | 478.76 | 481.55 | 476.00 | 7930 | 0.40% |
| 14 Dec 2023 | 478.76 | 479.98 | 490.00 | 475.81 | 8575 | 1.51% |
| 13 Dec 2023 | 471.62 | 471.30 | 472.37 | 469.15 | 1432 | 0.01% |
| 12 Dec 2023 | 471.58 | 474.00 | 474.59 | 469.93 | 1193 | -0.46% |
| 11 Dec 2023 | 473.77 | 477.35 | 480.01 | 470.00 | 8340 | 0.15% |
| 08 Dec 2023 | 473.07 | 468.24 | 474.50 | 468.04 | 2467 | 1.03% |
| 07 Dec 2023 | 468.25 | 462.00 | 470.00 | 460.34 | 3706 | -0.32% |
| 06 Dec 2023 | 469.73 | 471.25 | 471.26 | 467.65 | 6088 | -0.02% |
| 05 Dec 2023 | 469.84 | 465.98 | 472.59 | 465.91 | 7579 | 1.01% |
| 04 Dec 2023 | 465.16 | 456.75 | 465.60 | 453.77 | 70788 | 3.88% |
| 01 Dec 2023 | 447.79 | 446.49 | 449.59 | 445.58 | 27190 | 0.79% |
| 30 Nov 2023 | 444.27 | 445.15 | 446.47 | 442.35 | 677 | 0.05% |
| 29 Nov 2023 | 444.03 | 439.66 | 445.17 | 439.66 | 11568 | 0.98% |
| 28 Nov 2023 | 439.70 | 440.20 | 440.20 | 437.31 | 339 | 0.34% |
| 24 Nov 2023 | 438.19 | 436.58 | 438.23 | 434.99 | 1739 | 0.42% |
| 23 Nov 2023 | 436.35 | 435.30 | 436.51 | 434.79 | 1181 | 0.23% |
| 22 Nov 2023 | 435.33 | 437.14 | 437.14 | 433.00 | 1003 | -0.47% |
| 21 Nov 2023 | 437.39 | 436.68 | 437.59 | 436.02 | 1031 | 0.16% |
| 20 Nov 2023 | 436.68 | 435.37 | 437.80 | 434.06 | 884 | 0.08% |
| 17 Nov 2023 | 436.32 | 450.30 | 450.30 | 436.00 | 3061 | -1.16% |
| 16 Nov 2023 | 441.44 | 442.16 | 444.00 | 440.72 | 11197 | -0.11% |
| 15 Nov 2023 | 441.92 | 437.58 | 442.11 | 437.58 | 5125 | 0.99% |
| 13 Nov 2023 | 437.58 | 438.31 | 438.69 | 435.02 | 10656 | -0.24% |
| 12 Nov 2023 | 438.65 | 440.60 | 441.99 | 437.24 | 970 | 0.14% |
| 10 Nov 2023 | 438.02 | 437.05 | 438.15 | 434.55 | 530 | 0.23% |
| 09 Nov 2023 | 437.01 | 436.31 | 438.61 | 435.76 | 30766 | 0.26% |
| 08 Nov 2023 | 435.89 | 436.31 | 437.59 | 435.36 | 30664 | -0.14% |
| 07 Nov 2023 | 436.50 | 436.30 | 437.83 | 432.20 | 80451 | 0.01% |
| 06 Nov 2023 | 436.47 | 433.00 | 437.49 | 433.00 | 521 | 0.60% |
| 03 Nov 2023 | 433.86 | 431.85 | 433.99 | 431.84 | 448 | 0.52% |
| 02 Nov 2023 | 431.63 | 430.26 | 432.99 | 428.95 | 880 | 0.69% |
| 01 Nov 2023 | 428.66 | 429.60 | 429.65 | 427.15 | 5489 | -0.11% |
| 31 Oct 2023 | 429.14 | 431.59 | 433.99 | 428.20 | 1191 | -0.42% |
| 30 Oct 2023 | 430.97 | 429.31 | 431.00 | 425.01 | 751 | 0.43% |
| 27 Oct 2023 | 429.11 | 425.00 | 429.77 | 425.00 | 1691 | 1.16% |
| 26 Oct 2023 | 424.17 | 427.61 | 454.20 | 422.50 | 7902 | -1.14% |
| 25 Oct 2023 | 429.07 | 433.60 | 434.99 | 428.72 | 336359 | -0.81% |
| 23 Oct 2023 | 432.57 | 451.00 | 457.78 | 430.23 | 3746 | -1.25% |
| 20 Oct 2023 | 438.06 | 439.00 | 439.26 | 437.31 | 938 | -0.25% |
| 19 Oct 2023 | 439.15 | 440.31 | 440.99 | 437.56 | 1529 | -0.30% |
| 18 Oct 2023 | 440.49 | 445.80 | 464.77 | 421.00 | 5716 | -0.96% |
| 17 Oct 2023 | 444.75 | 444.11 | 445.89 | 443.31 | 154 | 0.29% |
| 16 Oct 2023 | 443.45 | 443.01 | 444.39 | 441.85 | 837 | 0.10% |
| 13 Oct 2023 | 443.00 | 454.00 | 454.00 | 442.31 | 521 | -0.56% |
| 12 Oct 2023 | 445.50 | 447.60 | 447.81 | 445.30 | 743 | -0.28% |
| 11 Oct 2023 | 446.73 | 445.26 | 447.47 | 444.82 | 156 | 0.36% |
| 10 Oct 2023 | 445.11 | 441.00 | 445.59 | 440.78 | 5038 | 1.26% |
| 09 Oct 2023 | 439.59 | 439.51 | 441.11 | 438.45 | 1369 | -1.22% |
| 06 Oct 2023 | 445.01 | 443.99 | 445.88 | 443.31 | 3097 | 0.40% |
| 05 Oct 2023 | 443.24 | 441.62 | 444.77 | 441.62 | 618 | 0.37% |
| 04 Oct 2023 | 441.61 | 444.50 | 444.50 | 440.00 | 1445 | -0.54% |
| 03 Oct 2023 | 444.00 | 457.14 | 457.14 | 442.50 | 1583 | -0.93% |
| 29 Sep 2023 | 448.18 | 446.00 | 448.41 | 445.81 | 198 | 0.56% |
| 28 Sep 2023 | 445.70 | 445.31 | 448.99 | 445.00 | 886 | -0.03% |
| 27 Sep 2023 | 445.85 | 445.30 | 447.00 | 442.59 | 459 | 0.05% |
| 26 Sep 2023 | 445.64 | 447.30 | 447.59 | 445.28 | 417 | -0.52% |
| 25 Sep 2023 | 447.97 | 454.00 | 454.00 | 441.00 | 3685 | 0.30% |
| 22 Sep 2023 | 446.65 | 450.21 | 450.21 | 445.30 | 3308 | -0.23% |
| 21 Sep 2023 | 447.66 | 452.53 | 452.60 | 446.32 | 4595 | -1.70% |
| 20 Sep 2023 | 455.42 | 459.96 | 459.96 | 454.00 | 2088 | -0.99% |
| 18 Sep 2023 | 459.96 | 461.30 | 461.84 | 458.43 | 1895 | -0.44% |
| 15 Sep 2023 | 462.01 | 460.81 | 463.00 | 460.55 | 18889 | 0.31% |
| 14 Sep 2023 | 460.59 | 468.85 | 468.85 | 459.31 | 1663 | 0.20% |
| 13 Sep 2023 | 459.66 | 454.31 | 460.00 | 453.31 | 1350 | 1.24% |
| 12 Sep 2023 | 454.02 | 459.98 | 459.98 | 453.88 | 998 | -0.43% |
| 11 Sep 2023 | 455.98 | 456.98 | 458.00 | 452.60 | 3666 | 0.83% |
| 08 Sep 2023 | 452.21 | 449.00 | 454.29 | 448.98 | 1947 | 0.82% |
| 07 Sep 2023 | 448.54 | 445.31 | 449.52 | 444.44 | 656 | 0.69% |
| 06 Sep 2023 | 445.45 | 446.30 | 446.30 | 443.38 | 488 | -0.27% |
| 05 Sep 2023 | 446.67 | 446.88 | 446.88 | 445.00 | 255 | 0.02% |
| 04 Sep 2023 | 446.56 | 444.85 | 446.79 | 444.00 | 820 | 0.52% |
| 01 Sep 2023 | 444.27 | 442.82 | 445.59 | 439.76 | 384 | 0.73% |
| 31 Aug 2023 | 441.03 | 443.52 | 447.60 | 440.00 | 1351 | -0.56% |
| 30 Aug 2023 | 443.52 | 446.10 | 449.00 | 442.00 | 258 | -0.32% |
| 29 Aug 2023 | 444.96 | 445.30 | 446.59 | 444.49 | 750 | -0.16% |
| 28 Aug 2023 | 445.68 | 443.50 | 447.00 | 443.50 | 140 | 0.65% |
| 25 Aug 2023 | 442.82 | 445.30 | 445.30 | 441.00 | 360 | -0.68% |
| 24 Aug 2023 | 445.87 | 454.78 | 454.78 | 445.30 | 224 | 0.00% |
| 23 Aug 2023 | 445.86 | 439.01 | 445.90 | 439.01 | 340 | 1.08% |
| 22 Aug 2023 | 441.08 | 460.15 | 460.15 | 440.02 | 1319 | 0.17% |
| 21 Aug 2023 | 440.33 | 459.92 | 459.92 | 439.92 | 1516 | 0.05% |
| 18 Aug 2023 | 440.11 | 439.30 | 440.15 | 438.30 | 10324 | 0.21% |
| 17 Aug 2023 | 439.18 | 439.30 | 441.15 | 438.01 | 319 | -0.13% |
| 16 Aug 2023 | 439.73 | 440.31 | 440.31 | 437.27 | 1658 | -0.26% |
| 14 Aug 2023 | 440.86 | 448.00 | 448.00 | 439.02 | 925 | -0.55% |
| 11 Aug 2023 | 443.29 | 444.30 | 453.00 | 443.17 | 1623 | -0.29% |
| 10 Aug 2023 | 444.60 | 447.30 | 448.76 | 444.00 | 303 | -0.62% |
| 09 Aug 2023 | 447.37 | 449.30 | 449.50 | 446.00 | 1644 | -1.63% |
| 08 Aug 2023 | 454.80 | 449.30 | 455.60 | 447.35 | 186 | 0.23% |
| 07 Aug 2023 | 453.77 | 448.00 | 454.00 | 446.97 | 256 | 1.34% |
| 04 Aug 2023 | 447.77 | 446.51 | 458.00 | 445.70 | 5501 | 0.46% |
| 03 Aug 2023 | 445.71 | 450.12 | 450.12 | 444.00 | 1910 | -0.98% |
| 02 Aug 2023 | 450.12 | 454.31 | 454.31 | 447.51 | 26043 | -0.94% |
| 01 Aug 2023 | 454.37 | 455.80 | 456.95 | 454.15 | 555 | -0.31% |
| 31 Jul 2023 | 455.80 | 454.90 | 456.77 | 453.08 | 417 | 0.28% |
| 28 Jul 2023 | 454.54 | 457.68 | 457.68 | 453.30 | 1325 | -0.57% |
| 27 Jul 2023 | 457.14 | 462.00 | 469.60 | 456.31 | 26849 | -8.36% |
