Electronics Mart India Ltd
NSE :EMIL BSE :543626 Sector : RetailBuy, Sell or Hold EMIL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
EMIL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 Dec 2024 | 165.35 | 168.00 | 170.09 | 165.00 | 243800 | -2.19% |
| 26 Dec 2024 | 169.05 | 170.10 | 170.97 | 166.13 | 608586 | 0.17% |
| 24 Dec 2024 | 168.77 | 165.17 | 169.96 | 164.82 | 256272 | 2.18% |
| 23 Dec 2024 | 165.17 | 171.00 | 172.55 | 162.90 | 1254925 | -3.04% |
| 20 Dec 2024 | 170.35 | 177.00 | 178.03 | 167.35 | 438974 | -4.22% |
| 19 Dec 2024 | 177.85 | 177.20 | 179.30 | 176.10 | 1169946 | -1.63% |
| 18 Dec 2024 | 180.80 | 181.96 | 183.75 | 179.42 | 566491 | -0.74% |
| 17 Dec 2024 | 182.15 | 181.00 | 184.00 | 179.12 | 519049 | 0.58% |
| 16 Dec 2024 | 181.10 | 176.95 | 182.00 | 176.31 | 638676 | 2.86% |
| 13 Dec 2024 | 176.06 | 173.91 | 177.19 | 171.65 | 398842 | 1.21% |
| 12 Dec 2024 | 173.95 | 178.80 | 178.89 | 173.10 | 611452 | -2.14% |
| 11 Dec 2024 | 177.76 | 177.44 | 179.95 | 176.21 | 436321 | 0.18% |
| 10 Dec 2024 | 177.44 | 178.35 | 179.26 | 176.10 | 302568 | 0.07% |
| 09 Dec 2024 | 177.31 | 182.20 | 182.20 | 176.57 | 484665 | -1.71% |
| 06 Dec 2024 | 180.40 | 179.10 | 182.88 | 178.59 | 1862767 | 1.14% |
| 05 Dec 2024 | 178.37 | 180.40 | 181.43 | 176.44 | 1783263 | -0.56% |
| 04 Dec 2024 | 179.38 | 181.98 | 182.97 | 178.05 | 1364774 | -0.75% |
| 03 Dec 2024 | 180.74 | 179.00 | 185.65 | 179.00 | 1395512 | 1.22% |
| 02 Dec 2024 | 178.57 | 179.95 | 180.47 | 176.84 | 343596 | -0.83% |
| 29 Nov 2024 | 180.07 | 178.00 | 181.17 | 176.99 | 745786 | 0.69% |
| 28 Nov 2024 | 178.83 | 175.05 | 184.35 | 173.59 | 2197063 | 3.71% |
| 27 Nov 2024 | 172.43 | 173.00 | 173.69 | 170.50 | 626296 | -0.36% |
| 26 Nov 2024 | 173.05 | 173.75 | 175.26 | 170.10 | 701585 | -1.40% |
| 25 Nov 2024 | 175.50 | 168.58 | 176.70 | 167.58 | 882790 | 5.74% |
| 22 Nov 2024 | 165.97 | 159.85 | 166.98 | 157.35 | 796517 | 3.96% |
| 21 Nov 2024 | 159.65 | 167.20 | 167.20 | 158.10 | 1050260 | -5.09% |
| 19 Nov 2024 | 168.21 | 171.41 | 173.99 | 167.00 | 997581 | -2.02% |
| 18 Nov 2024 | 171.67 | 173.00 | 177.73 | 170.40 | 924270 | -1.01% |
| 14 Nov 2024 | 173.43 | 163.50 | 175.88 | 162.50 | 1496713 | 4.72% |
| 13 Nov 2024 | 165.61 | 164.25 | 169.52 | 153.87 | 2161595 | 1.36% |
| 12 Nov 2024 | 163.38 | 180.00 | 180.99 | 155.01 | 5674052 | -10.67% |
| 11 Nov 2024 | 182.90 | 189.25 | 189.79 | 179.75 | 1368762 | -1.96% |
| 08 Nov 2024 | 186.56 | 195.00 | 195.00 | 186.05 | 824141 | -4.11% |
| 07 Nov 2024 | 194.56 | 197.99 | 199.88 | 193.87 | 614717 | -1.12% |
| 06 Nov 2024 | 196.76 | 200.35 | 203.09 | 195.80 | 758644 | -1.51% |
| 05 Nov 2024 | 199.78 | 202.75 | 202.88 | 198.95 | 436822 | -2.01% |
| 04 Nov 2024 | 203.88 | 210.50 | 210.50 | 198.38 | 823964 | -1.67% |
| 01 Nov 2024 | 207.35 | 193.80 | 210.50 | 193.80 | 973568 | 8.37% |
| 31 Oct 2024 | 191.34 | 186.00 | 192.80 | 184.51 | 781630 | 2.92% |
| 30 Oct 2024 | 185.91 | 188.80 | 191.04 | 185.13 | 663321 | 0.03% |
| 29 Oct 2024 | 185.85 | 191.75 | 191.79 | 184.00 | 500075 | -2.39% |
| 28 Oct 2024 | 190.41 | 184.00 | 190.99 | 182.34 | 518392 | 3.82% |
| 25 Oct 2024 | 183.41 | 190.48 | 191.10 | 180.20 | 704770 | -3.71% |
| 24 Oct 2024 | 190.48 | 197.00 | 197.86 | 190.00 | 304177 | -2.45% |
| 23 Oct 2024 | 195.26 | 195.56 | 199.70 | 191.29 | 324881 | -0.16% |
| 22 Oct 2024 | 195.57 | 203.95 | 205.66 | 194.00 | 663614 | -3.47% |
| 21 Oct 2024 | 202.59 | 210.00 | 211.52 | 200.00 | 663521 | -2.56% |
| 18 Oct 2024 | 207.92 | 211.96 | 212.81 | 206.29 | 721017 | -1.28% |
| 17 Oct 2024 | 210.61 | 220.75 | 221.00 | 209.00 | 637810 | -3.84% |
| 16 Oct 2024 | 219.02 | 221.89 | 225.50 | 217.55 | 532413 | -0.88% |
| 15 Oct 2024 | 220.96 | 216.40 | 222.10 | 212.35 | 897692 | 2.77% |
| 14 Oct 2024 | 215.00 | 217.44 | 219.75 | 214.50 | 541065 | -0.60% |
| 11 Oct 2024 | 216.30 | 217.55 | 219.70 | 214.20 | 769061 | -0.52% |
| 10 Oct 2024 | 217.43 | 221.20 | 224.24 | 215.10 | 517689 | -0.90% |
| 09 Oct 2024 | 219.40 | 213.90 | 222.40 | 213.90 | 587428 | 2.74% |
| 08 Oct 2024 | 213.55 | 214.00 | 216.50 | 207.01 | 1212512 | 0.62% |
| 07 Oct 2024 | 212.23 | 211.00 | 214.94 | 207.38 | 901826 | 1.10% |
| 04 Oct 2024 | 209.93 | 215.68 | 217.99 | 208.50 | 1739081 | -2.79% |
| 03 Oct 2024 | 215.96 | 210.01 | 219.99 | 209.78 | 1884380 | 0.77% |
| 01 Oct 2024 | 214.31 | 207.50 | 214.75 | 206.80 | 641587 | 3.75% |
| 30 Sep 2024 | 206.56 | 210.09 | 210.58 | 206.10 | 442705 | -1.83% |
| 27 Sep 2024 | 210.41 | 208.00 | 211.85 | 207.71 | 479541 | 1.67% |
| 26 Sep 2024 | 206.96 | 210.80 | 212.50 | 206.10 | 1226875 | -1.40% |
| 25 Sep 2024 | 209.89 | 210.50 | 212.20 | 208.22 | 665986 | 0.41% |
| 24 Sep 2024 | 209.04 | 209.50 | 212.50 | 208.41 | 335925 | 0.43% |
| 23 Sep 2024 | 208.15 | 210.00 | 211.86 | 207.07 | 465678 | -0.63% |
| 20 Sep 2024 | 209.48 | 208.90 | 210.47 | 204.50 | 1050696 | 1.39% |
| 19 Sep 2024 | 206.61 | 211.68 | 212.46 | 203.73 | 1220895 | -1.47% |
| 18 Sep 2024 | 209.69 | 214.10 | 214.11 | 208.80 | 953720 | -2.61% |
| 17 Sep 2024 | 215.30 | 215.46 | 216.74 | 207.72 | 1399168 | 0.60% |
| 16 Sep 2024 | 214.01 | 219.00 | 219.50 | 213.60 | 693076 | -1.10% |
| 13 Sep 2024 | 216.38 | 217.05 | 221.15 | 216.00 | 738211 | 0.22% |
| 12 Sep 2024 | 215.90 | 217.00 | 217.79 | 214.93 | 399676 | 0.49% |
| 11 Sep 2024 | 214.85 | 216.10 | 218.59 | 214.16 | 503602 | -0.32% |
| 10 Sep 2024 | 215.53 | 214.03 | 217.70 | 213.90 | 1365554 | 0.95% |
| 09 Sep 2024 | 213.51 | 214.90 | 217.99 | 212.63 | 794165 | -0.84% |
| 06 Sep 2024 | 215.31 | 217.89 | 219.29 | 214.61 | 556991 | -0.85% |
| 05 Sep 2024 | 217.16 | 220.45 | 220.80 | 216.50 | 1694818 | -1.00% |
| 04 Sep 2024 | 219.36 | 219.40 | 223.45 | 217.10 | 514431 | -1.06% |
| 03 Sep 2024 | 221.71 | 217.49 | 222.75 | 217.49 | 807479 | 2.08% |
| 02 Sep 2024 | 217.19 | 226.00 | 228.50 | 214.55 | 1930233 | -3.16% |
| 30 Aug 2024 | 224.27 | 222.00 | 225.60 | 219.01 | 1995078 | 2.28% |
| 29 Aug 2024 | 219.27 | 229.53 | 231.24 | 217.00 | 11020574 | -4.47% |
| 28 Aug 2024 | 229.53 | 220.70 | 237.50 | 219.01 | 1787663 | 4.48% |
| 27 Aug 2024 | 219.68 | 216.88 | 221.40 | 213.21 | 965898 | 2.21% |
| 26 Aug 2024 | 214.94 | 222.98 | 224.79 | 214.55 | 1426575 | -3.22% |
| 23 Aug 2024 | 222.09 | 224.96 | 225.80 | 221.66 | 699042 | -0.80% |
| 22 Aug 2024 | 223.87 | 228.50 | 228.71 | 222.60 | 1123051 | -1.03% |
| 21 Aug 2024 | 226.19 | 223.00 | 230.60 | 220.34 | 1452641 | 1.90% |
| 20 Aug 2024 | 221.97 | 232.50 | 233.68 | 221.40 | 2094592 | -3.89% |
| 19 Aug 2024 | 230.95 | 239.60 | 245.85 | 229.20 | 3989325 | -2.44% |
| 16 Aug 2024 | 236.73 | 234.12 | 247.50 | 229.75 | 42770244 | 2.85% |
| 14 Aug 2024 | 230.17 | 230.00 | 238.20 | 228.05 | 2813296 | 0.64% |
| 13 Aug 2024 | 228.70 | 230.95 | 231.65 | 227.10 | 751321 | -0.04% |
| 12 Aug 2024 | 228.79 | 224.80 | 238.70 | 220.41 | 3591622 | 2.97% |
| 09 Aug 2024 | 222.20 | 225.08 | 232.00 | 220.00 | 2550095 | -0.26% |
| 08 Aug 2024 | 222.77 | 218.99 | 223.73 | 216.85 | 379724 | 2.84% |
| 07 Aug 2024 | 216.61 | 211.27 | 222.00 | 208.88 | 737500 | 4.70% |
| 06 Aug 2024 | 206.89 | 208.79 | 213.50 | 204.00 | 278857 | -0.06% |
| 05 Aug 2024 | 207.01 | 208.02 | 214.50 | 204.41 | 557344 | -3.80% |
| 02 Aug 2024 | 215.18 | 218.19 | 218.19 | 213.45 | 315844 | -2.04% |
| 01 Aug 2024 | 219.67 | 219.90 | 224.40 | 218.01 | 153856 | 0.02% |
| 31 Jul 2024 | 219.62 | 225.00 | 225.89 | 217.70 | 461690 | -1.91% |
| 30 Jul 2024 | 223.90 | 225.00 | 225.94 | 223.00 | 671687 | -0.35% |
| 29 Jul 2024 | 224.68 | 228.00 | 229.40 | 223.00 | 555636 | -0.18% |
| 26 Jul 2024 | 225.08 | 219.60 | 229.00 | 219.60 | 482944 | 3.76% |
| 25 Jul 2024 | 216.93 | 212.70 | 218.95 | 212.70 | 154688 | -0.73% |
| 24 Jul 2024 | 218.52 | 216.49 | 223.07 | 215.22 | 398518 | 2.55% |
| 23 Jul 2024 | 213.09 | 214.01 | 220.00 | 204.00 | 1101269 | -0.42% |
| 22 Jul 2024 | 213.98 | 213.91 | 219.82 | 211.20 | 392243 | -0.71% |
| 19 Jul 2024 | 215.51 | 223.00 | 223.00 | 213.79 | 287928 | -3.39% |
| 18 Jul 2024 | 223.08 | 222.69 | 227.60 | 218.34 | 436822 | 0.15% |
| 16 Jul 2024 | 222.75 | 228.99 | 230.29 | 220.99 | 445115 | -2.18% |
| 15 Jul 2024 | 227.72 | 233.14 | 235.86 | 226.19 | 467417 | -2.32% |
| 12 Jul 2024 | 233.14 | 233.50 | 237.00 | 229.22 | 561501 | -0.02% |
| 11 Jul 2024 | 233.18 | 232.60 | 238.00 | 229.42 | 464394 | 0.40% |
| 10 Jul 2024 | 232.26 | 240.00 | 240.65 | 226.40 | 744385 | -2.51% |
| 09 Jul 2024 | 238.23 | 249.00 | 262.00 | 235.60 | 2764929 | -1.68% |
| 08 Jul 2024 | 242.29 | 224.05 | 247.61 | 221.50 | 766949 | 7.64% |
| 05 Jul 2024 | 225.10 | 228.80 | 229.99 | 224.21 | 224250 | -1.09% |
| 04 Jul 2024 | 227.58 | 227.02 | 230.80 | 225.01 | 310177 | -0.47% |
| 03 Jul 2024 | 228.66 | 233.00 | 233.00 | 226.73 | 248964 | -0.56% |
| 02 Jul 2024 | 229.94 | 230.04 | 232.25 | 225.47 | 339692 | 0.21% |
| 01 Jul 2024 | 229.45 | 229.40 | 234.00 | 227.77 | 478279 | 0.02% |
| 28 Jun 2024 | 229.41 | 231.89 | 235.00 | 227.50 | 433047 | -0.28% |
| 27 Jun 2024 | 230.06 | 242.78 | 245.00 | 228.00 | 499329 | -3.98% |
| 26 Jun 2024 | 239.59 | 225.80 | 245.00 | 225.14 | 557000 | 6.34% |
| 25 Jun 2024 | 225.30 | 227.93 | 232.00 | 223.15 | 230286 | -0.35% |
| 24 Jun 2024 | 226.09 | 228.01 | 234.95 | 224.60 | 243969 | -2.09% |
| 21 Jun 2024 | 230.92 | 238.00 | 240.44 | 221.03 | 438192 | -2.75% |
| 20 Jun 2024 | 237.46 | 237.75 | 244.37 | 235.47 | 355972 | -0.18% |
| 19 Jun 2024 | 237.90 | 241.50 | 244.98 | 235.00 | 816211 | -0.55% |
| 18 Jun 2024 | 239.22 | 246.98 | 248.00 | 235.00 | 455724 | -0.40% |
| 14 Jun 2024 | 240.19 | 241.00 | 249.35 | 238.16 | 640796 | 0.31% |
| 13 Jun 2024 | 239.44 | 245.00 | 247.88 | 236.88 | 643965 | -1.36% |
| 12 Jun 2024 | 242.75 | 236.85 | 250.00 | 234.10 | 1353342 | 4.12% |
| 11 Jun 2024 | 233.15 | 221.20 | 240.91 | 221.20 | 1798209 | 6.46% |
| 10 Jun 2024 | 219.01 | 212.00 | 220.00 | 210.20 | 307956 | 2.32% |
| 07 Jun 2024 | 214.05 | 212.50 | 216.85 | 212.05 | 165736 | 0.38% |
| 06 Jun 2024 | 213.25 | 215.00 | 219.00 | 212.25 | 305532 | -0.35% |
| 05 Jun 2024 | 214.00 | 202.95 | 220.00 | 196.00 | 736698 | 6.63% |
| 04 Jun 2024 | 200.70 | 206.00 | 209.80 | 190.40 | 511837 | -5.13% |
| 03 Jun 2024 | 211.55 | 204.80 | 220.00 | 196.50 | 805940 | 5.17% |
| 31 May 2024 | 201.15 | 205.00 | 206.40 | 196.10 | 584640 | -0.94% |
| 30 May 2024 | 203.05 | 202.00 | 205.65 | 193.50 | 728587 | 0.25% |
| 29 May 2024 | 202.55 | 207.00 | 207.30 | 201.00 | 404595 | -2.29% |
| 28 May 2024 | 207.30 | 210.05 | 213.40 | 203.10 | 367057 | -1.66% |
| 27 May 2024 | 210.80 | 219.45 | 222.75 | 210.00 | 601088 | -3.66% |
| 24 May 2024 | 218.80 | 227.90 | 229.80 | 217.05 | 209040 | -3.46% |
| 23 May 2024 | 226.65 | 222.80 | 233.80 | 222.25 | 424856 | 2.00% |
| 22 May 2024 | 222.20 | 221.90 | 227.00 | 219.00 | 1211484 | 0.36% |
| 21 May 2024 | 221.40 | 224.80 | 227.35 | 220.30 | 195963 | -1.53% |
| 18 May 2024 | 224.85 | 224.90 | 227.25 | 222.05 | 55781 | 0.36% |
| 17 May 2024 | 224.05 | 217.80 | 225.50 | 216.15 | 285963 | 3.56% |
| 16 May 2024 | 216.35 | 220.50 | 222.70 | 213.10 | 115648 | -1.21% |
| 15 May 2024 | 219.00 | 213.10 | 221.90 | 213.10 | 170150 | 2.79% |
| 14 May 2024 | 213.05 | 210.30 | 217.10 | 210.30 | 105142 | 1.31% |
| 13 May 2024 | 210.30 | 216.00 | 217.60 | 206.55 | 158480 | -2.68% |
| 10 May 2024 | 216.10 | 213.90 | 217.80 | 204.05 | 195075 | 1.86% |
| 09 May 2024 | 212.15 | 214.65 | 214.80 | 210.05 | 178854 | -0.09% |
| 08 May 2024 | 212.35 | 211.00 | 219.85 | 209.55 | 204072 | -0.21% |
| 07 May 2024 | 212.80 | 225.55 | 226.45 | 211.05 | 327842 | -6.15% |
| 06 May 2024 | 226.75 | 230.00 | 232.30 | 218.05 | 719742 | -0.50% |
| 03 May 2024 | 227.90 | 215.30 | 232.35 | 215.25 | 1109845 | 6.35% |
| 02 May 2024 | 214.30 | 211.90 | 221.50 | 209.05 | 781232 | 2.02% |
| 30 Apr 2024 | 210.05 | 209.80 | 210.95 | 206.05 | 212878 | 0.21% |
| 29 Apr 2024 | 209.60 | 209.00 | 211.80 | 206.30 | 362870 | 0.84% |
| 26 Apr 2024 | 207.85 | 202.00 | 209.75 | 201.05 | 484900 | 2.90% |
| 25 Apr 2024 | 202.00 | 203.90 | 205.30 | 201.55 | 265074 | -0.44% |
| 24 Apr 2024 | 202.90 | 204.90 | 209.65 | 202.55 | 332523 | -0.54% |
| 23 Apr 2024 | 204.00 | 204.65 | 204.65 | 200.80 | 167529 | 0.20% |
| 22 Apr 2024 | 203.60 | 202.00 | 204.85 | 199.00 | 163599 | 2.31% |
| 19 Apr 2024 | 199.00 | 196.80 | 200.85 | 191.55 | 178160 | 0.40% |
| 18 Apr 2024 | 198.20 | 201.25 | 203.15 | 197.85 | 178747 | -1.44% |
| 16 Apr 2024 | 201.10 | 196.00 | 203.00 | 196.00 | 263499 | 1.06% |
| 15 Apr 2024 | 199.00 | 195.00 | 206.00 | 195.00 | 231242 | -1.85% |
| 12 Apr 2024 | 202.75 | 207.80 | 208.40 | 201.15 | 261132 | -2.80% |
| 10 Apr 2024 | 208.60 | 208.00 | 211.10 | 206.60 | 409710 | 1.19% |
| 09 Apr 2024 | 206.15 | 203.80 | 207.00 | 202.05 | 247666 | 3.08% |
| 08 Apr 2024 | 200.00 | 208.80 | 211.90 | 198.95 | 784534 | -3.52% |
| 05 Apr 2024 | 207.30 | 207.70 | 212.00 | 204.35 | 937974 | -0.22% |
| 04 Apr 2024 | 207.75 | 207.75 | 209.45 | 203.55 | 546222 | -0.38% |
| 03 Apr 2024 | 208.55 | 209.95 | 213.00 | 204.20 | 1200645 | -0.26% |
| 02 Apr 2024 | 209.10 | 194.05 | 212.35 | 193.70 | 497087 | 8.31% |
| 01 Apr 2024 | 193.05 | 193.00 | 196.90 | 191.90 | 196449 | 0.78% |
| 28 Mar 2024 | 191.55 | 194.50 | 198.80 | 190.50 | 206939 | -2.12% |
| 27 Mar 2024 | 195.70 | 192.85 | 201.90 | 192.50 | 246585 | 1.95% |
| 26 Mar 2024 | 191.95 | 197.00 | 198.45 | 188.00 | 239035 | -0.90% |
| 22 Mar 2024 | 193.70 | 197.45 | 197.45 | 193.00 | 106170 | 0.10% |
| 21 Mar 2024 | 193.50 | 194.25 | 199.95 | 193.00 | 246365 | 0.10% |
| 20 Mar 2024 | 193.30 | 192.00 | 196.25 | 189.00 | 241336 | 0.13% |
| 19 Mar 2024 | 193.05 | 187.90 | 198.30 | 186.00 | 430616 | 3.82% |
| 18 Mar 2024 | 185.95 | 180.20 | 188.10 | 180.20 | 211598 | 2.79% |
| 15 Mar 2024 | 180.90 | 187.95 | 187.95 | 178.70 | 247340 | -3.83% |
| 14 Mar 2024 | 188.10 | 173.00 | 189.80 | 168.70 | 434647 | 4.59% |
| 13 Mar 2024 | 179.85 | 189.40 | 192.25 | 175.00 | 665290 | -5.66% |
| 12 Mar 2024 | 190.65 | 195.80 | 205.45 | 180.80 | 1384280 | -2.38% |
| 11 Mar 2024 | 195.30 | 201.60 | 203.75 | 193.70 | 234043 | -3.48% |
| 07 Mar 2024 | 202.35 | 202.70 | 205.65 | 201.20 | 110136 | -0.20% |
| 06 Mar 2024 | 202.75 | 207.05 | 210.40 | 198.90 | 431553 | -1.27% |
| 05 Mar 2024 | 205.35 | 212.35 | 216.90 | 203.60 | 406799 | -3.14% |
| 04 Mar 2024 | 212.00 | 226.45 | 226.95 | 211.00 | 274411 | -3.77% |
| 02 Mar 2024 | 220.30 | 218.90 | 224.95 | 209.40 | 162819 | 1.17% |
| 01 Mar 2024 | 217.75 | 207.50 | 227.40 | 202.00 | 568153 | 5.09% |
| 29 Feb 2024 | 207.20 | 204.25 | 209.00 | 201.50 | 276769 | 1.74% |
| 28 Feb 2024 | 203.65 | 206.50 | 214.45 | 201.25 | 463016 | -0.90% |
| 27 Feb 2024 | 205.50 | 199.90 | 206.95 | 196.75 | 390365 | 2.80% |
| 26 Feb 2024 | 199.90 | 203.95 | 205.60 | 199.00 | 247237 | -1.99% |
| 23 Feb 2024 | 203.95 | 206.40 | 207.15 | 202.60 | 199120 | -0.17% |
| 22 Feb 2024 | 204.30 | 205.95 | 209.00 | 201.10 | 266040 | -0.63% |
| 21 Feb 2024 | 205.60 | 209.40 | 211.90 | 204.10 | 256060 | -1.08% |
| 20 Feb 2024 | 207.85 | 210.55 | 214.45 | 205.00 | 653211 | -0.31% |
| 19 Feb 2024 | 208.50 | 214.90 | 218.45 | 207.25 | 346492 | -2.23% |
| 16 Feb 2024 | 213.25 | 219.40 | 219.40 | 212.10 | 174363 | -1.07% |
| 15 Feb 2024 | 215.55 | 221.00 | 223.70 | 210.00 | 263340 | -1.37% |
| 14 Feb 2024 | 218.55 | 206.55 | 220.90 | 202.60 | 187533 | 3.70% |
| 13 Feb 2024 | 210.75 | 211.50 | 215.00 | 201.05 | 465116 | -2.14% |
| 12 Feb 2024 | 215.35 | 224.00 | 226.70 | 211.30 | 286434 | -2.38% |
| 09 Feb 2024 | 220.60 | 234.00 | 242.00 | 209.05 | 710908 | -5.02% |
| 08 Feb 2024 | 232.25 | 229.90 | 234.90 | 227.00 | 649404 | 2.20% |
| 07 Feb 2024 | 227.25 | 221.00 | 238.00 | 219.05 | 1453262 | 3.55% |
| 06 Feb 2024 | 219.45 | 219.00 | 222.00 | 215.60 | 247585 | 1.83% |
| 05 Feb 2024 | 215.50 | 217.00 | 219.70 | 213.60 | 167071 | -0.42% |
| 02 Feb 2024 | 216.40 | 225.00 | 229.30 | 214.10 | 357378 | -1.03% |
| 01 Feb 2024 | 218.65 | 219.90 | 223.00 | 214.55 | 191171 | 0.09% |
| 31 Jan 2024 | 218.45 | 217.90 | 220.35 | 216.15 | 615643 | 1.25% |
| 30 Jan 2024 | 215.75 | 217.50 | 223.95 | 213.60 | 235262 | -0.80% |
| 29 Jan 2024 | 217.50 | 220.00 | 221.40 | 216.60 | 120093 | -0.55% |
| 25 Jan 2024 | 218.70 | 212.80 | 221.45 | 212.80 | 190679 | 3.18% |
| 24 Jan 2024 | 211.95 | 212.75 | 213.95 | 205.10 | 502374 | -0.56% |
| 23 Jan 2024 | 213.15 | 221.95 | 222.70 | 212.40 | 232631 | -2.87% |
| 20 Jan 2024 | 219.45 | 225.00 | 225.80 | 216.60 | 206192 | -1.75% |
| 19 Jan 2024 | 223.35 | 225.50 | 229.95 | 221.40 | 212805 | 0.54% |
| 18 Jan 2024 | 222.15 | 221.65 | 225.30 | 212.15 | 250670 | -0.91% |
| 17 Jan 2024 | 224.20 | 226.00 | 230.00 | 223.10 | 257625 | -2.80% |
| 16 Jan 2024 | 230.65 | 237.00 | 239.90 | 223.00 | 554597 | -4.00% |
| 15 Jan 2024 | 240.25 | 220.05 | 244.55 | 217.90 | 1422305 | 8.05% |
| 12 Jan 2024 | 222.35 | 227.60 | 228.75 | 221.00 | 227989 | -2.31% |
| 11 Jan 2024 | 227.60 | 229.45 | 235.00 | 225.15 | 474768 | 0.00% |
| 10 Jan 2024 | 227.60 | 213.75 | 230.00 | 212.60 | 904514 | 7.11% |
| 09 Jan 2024 | 212.50 | 214.70 | 216.00 | 210.60 | 127613 | 0.21% |
| 08 Jan 2024 | 212.05 | 216.00 | 217.10 | 209.60 | 197509 | -1.30% |
| 05 Jan 2024 | 214.85 | 219.50 | 219.75 | 213.50 | 180538 | -1.01% |
| 04 Jan 2024 | 217.05 | 223.80 | 224.90 | 216.05 | 519756 | -1.88% |
| 03 Jan 2024 | 221.20 | 204.95 | 225.35 | 201.70 | 990273 | 7.96% |
| 02 Jan 2024 | 204.90 | 204.85 | 208.20 | 198.80 | 231665 | 0.69% |
| 01 Jan 2024 | 203.50 | 208.30 | 209.10 | 201.55 | 142749 | -0.44% |
| 29 Dec 2023 | 204.40 | 199.90 | 205.90 | 198.70 | 318687 | 1.77% |
| 28 Dec 2023 | 200.85 | 200.00 | 202.05 | 198.60 | 288365 | 0.02% |
| 27 Dec 2023 | 200.80 | 203.05 | 204.40 | 198.00 | 211927 | -1.23% |
| 26 Dec 2023 | 203.30 | 208.00 | 210.00 | 202.00 | 239008 | -1.17% |
| 22 Dec 2023 | 205.70 | 196.00 | 208.30 | 196.00 | 729528 | 5.11% |
| 21 Dec 2023 | 195.70 | 194.20 | 199.95 | 192.05 | 210681 | -0.58% |
| 20 Dec 2023 | 196.85 | 202.00 | 203.65 | 193.10 | 359276 | -3.05% |
| 19 Dec 2023 | 203.05 | 205.00 | 207.75 | 200.40 | 236513 | -0.68% |
| 18 Dec 2023 | 204.45 | 199.95 | 205.90 | 193.00 | 495600 | 2.56% |
| 15 Dec 2023 | 199.35 | 200.95 | 205.40 | 197.80 | 242114 | 0.05% |
| 14 Dec 2023 | 199.25 | 202.90 | 202.90 | 196.10 | 298287 | -0.80% |
| 13 Dec 2023 | 200.85 | 200.10 | 202.00 | 196.15 | 330800 | 1.57% |
| 12 Dec 2023 | 197.75 | 203.20 | 203.20 | 191.00 | 1032628 | -2.01% |
| 11 Dec 2023 | 201.80 | 200.00 | 208.00 | 199.55 | 504611 | 1.00% |
| 08 Dec 2023 | 199.80 | 206.95 | 208.40 | 197.20 | 414767 | -3.17% |
| 07 Dec 2023 | 206.35 | 210.70 | 211.20 | 204.50 | 344112 | -2.39% |
| 06 Dec 2023 | 211.40 | 224.95 | 224.95 | 209.60 | 391030 | -1.77% |
| 05 Dec 2023 | 215.20 | 222.55 | 222.85 | 208.15 | 1258511 | -2.93% |
| 04 Dec 2023 | 221.70 | 223.65 | 224.70 | 218.80 | 228016 | 0.96% |
| 01 Dec 2023 | 219.60 | 227.60 | 227.60 | 219.00 | 330102 | -2.49% |
| 30 Nov 2023 | 225.20 | 227.05 | 230.70 | 215.90 | 2115323 | -0.51% |
| 29 Nov 2023 | 226.35 | 235.00 | 235.00 | 218.55 | 836900 | -1.24% |
| 28 Nov 2023 | 229.20 | 214.90 | 233.75 | 214.55 | 1011464 | 7.71% |
| 24 Nov 2023 | 212.80 | 209.00 | 213.40 | 208.95 | 308123 | 2.26% |
| 23 Nov 2023 | 208.10 | 216.05 | 217.95 | 204.65 | 570660 | -2.94% |
| 22 Nov 2023 | 214.40 | 219.10 | 219.90 | 212.10 | 501069 | -1.54% |
| 21 Nov 2023 | 217.75 | 223.00 | 227.45 | 215.10 | 425524 | -1.52% |
| 20 Nov 2023 | 221.10 | 221.50 | 229.15 | 220.00 | 712856 | 0.68% |
| 17 Nov 2023 | 219.60 | 214.00 | 222.00 | 210.55 | 568982 | 2.38% |
| 16 Nov 2023 | 214.50 | 212.80 | 226.90 | 210.00 | 2643801 | 3.40% |
| 15 Nov 2023 | 207.45 | 195.00 | 208.90 | 192.95 | 1595135 | 9.21% |
| 13 Nov 2023 | 189.95 | 186.80 | 192.40 | 185.85 | 333349 | 2.37% |
| 12 Nov 2023 | 185.55 | 191.90 | 193.90 | 180.35 | 263062 | -2.11% |
| 10 Nov 2023 | 189.55 | 187.90 | 193.15 | 184.35 | 753552 | 1.20% |
| 09 Nov 2023 | 187.30 | 185.90 | 189.90 | 184.80 | 749456 | 1.63% |
| 08 Nov 2023 | 184.30 | 181.00 | 185.95 | 180.00 | 608455 | 2.82% |
| 07 Nov 2023 | 179.25 | 178.80 | 187.10 | 175.65 | 1200940 | 1.13% |
| 06 Nov 2023 | 177.25 | 171.20 | 178.90 | 171.00 | 628253 | 3.69% |
| 03 Nov 2023 | 170.95 | 184.00 | 188.45 | 168.00 | 1635628 | -6.38% |
| 02 Nov 2023 | 182.60 | 177.00 | 185.85 | 174.40 | 676550 | 3.84% |
| 01 Nov 2023 | 175.85 | 190.00 | 191.80 | 173.80 | 1096569 | -7.57% |
| 31 Oct 2023 | 190.25 | 182.00 | 194.65 | 173.35 | 2804677 | 7.49% |
| 30 Oct 2023 | 177.00 | 163.45 | 179.10 | 161.40 | 1239139 | 8.69% |
| 27 Oct 2023 | 162.85 | 163.00 | 165.70 | 159.20 | 506031 | 2.94% |
| 26 Oct 2023 | 158.20 | 151.50 | 163.10 | 147.60 | 1994561 | 1.83% |
| 25 Oct 2023 | 155.35 | 159.00 | 164.65 | 151.95 | 715160 | -2.88% |
| 23 Oct 2023 | 159.95 | 152.00 | 163.25 | 147.85 | 1504454 | 2.83% |
| 20 Oct 2023 | 155.55 | 164.90 | 165.75 | 155.55 | 397095 | -4.98% |
| 19 Oct 2023 | 163.70 | 163.00 | 168.75 | 161.75 | 473708 | -1.15% |
| 18 Oct 2023 | 165.60 | 170.00 | 174.40 | 159.90 | 1524561 | -1.60% |
| 17 Oct 2023 | 168.30 | 168.30 | 168.30 | 162.55 | 1487077 | 4.99% |
| 16 Oct 2023 | 160.30 | 156.00 | 160.30 | 155.95 | 1400227 | 4.98% |
| 13 Oct 2023 | 152.70 | 149.95 | 156.50 | 147.50 | 1201226 | 2.45% |
| 12 Oct 2023 | 149.05 | 150.20 | 153.35 | 147.60 | 670363 | 0.40% |
| 11 Oct 2023 | 148.45 | 151.00 | 153.50 | 146.95 | 601376 | -0.20% |
| 10 Oct 2023 | 148.75 | 150.35 | 154.90 | 148.30 | 454308 | -0.07% |
| 09 Oct 2023 | 148.85 | 150.00 | 157.95 | 144.60 | 2518946 | -1.06% |
| 06 Oct 2023 | 150.45 | 145.70 | 150.45 | 144.80 | 2406530 | 4.99% |
| 05 Oct 2023 | 143.30 | 138.90 | 143.30 | 136.55 | 1514806 | 4.98% |
| 04 Oct 2023 | 136.50 | 140.40 | 140.95 | 134.05 | 792818 | -3.26% |
| 03 Oct 2023 | 141.10 | 138.50 | 144.00 | 135.00 | 575054 | 2.06% |
| 29 Sep 2023 | 138.25 | 137.70 | 139.00 | 134.00 | 152163 | 1.77% |
| 28 Sep 2023 | 135.85 | 137.40 | 139.90 | 134.00 | 247993 | -1.27% |
| 27 Sep 2023 | 137.60 | 139.95 | 141.60 | 137.05 | 793245 | -2.93% |
| 26 Sep 2023 | 141.75 | 139.40 | 147.70 | 137.95 | 2523692 | 0.04% |
| 25 Sep 2023 | 141.70 | 135.75 | 143.70 | 135.75 | 4297963 | -0.84% |
| 22 Sep 2023 | 142.90 | 142.90 | 147.00 | 142.90 | 1105174 | -4.99% |
| 21 Sep 2023 | 150.40 | 145.00 | 150.80 | 142.50 | 10627530 | 4.70% |
| 20 Sep 2023 | 143.65 | 139.45 | 146.40 | 136.00 | 404605 | 3.01% |
| 18 Sep 2023 | 139.45 | 136.85 | 142.80 | 136.00 | 692988 | 1.90% |
| 15 Sep 2023 | 136.85 | 135.70 | 139.30 | 135.10 | 306491 | 2.55% |
| 14 Sep 2023 | 133.45 | 127.10 | 133.45 | 124.50 | 249541 | 5.00% |
| 13 Sep 2023 | 127.10 | 132.65 | 132.65 | 126.25 | 561462 | -4.36% |
| 12 Sep 2023 | 132.90 | 141.00 | 141.00 | 132.65 | 481831 | -4.80% |
| 11 Sep 2023 | 139.60 | 139.10 | 143.90 | 135.75 | 378676 | 0.36% |
| 08 Sep 2023 | 139.10 | 141.50 | 141.50 | 138.00 | 306808 | -2.25% |
| 07 Sep 2023 | 142.30 | 137.05 | 143.90 | 135.05 | 379303 | 2.78% |
| 06 Sep 2023 | 138.45 | 139.50 | 141.00 | 134.15 | 245294 | -1.07% |
| 05 Sep 2023 | 139.95 | 146.70 | 149.00 | 138.10 | 422652 | -3.72% |
| 04 Sep 2023 | 145.35 | 138.45 | 145.65 | 132.40 | 776095 | 4.76% |
| 01 Sep 2023 | 138.75 | 142.00 | 144.90 | 135.55 | 507559 | -1.94% |
| 31 Aug 2023 | 141.50 | 141.00 | 144.90 | 138.40 | 842968 | -2.85% |
| 30 Aug 2023 | 145.65 | 153.90 | 153.90 | 141.55 | 999044 | -4.43% |
| 29 Aug 2023 | 152.40 | 148.00 | 155.00 | 140.00 | 1649691 | 2.49% |
| 28 Aug 2023 | 148.70 | 153.95 | 155.90 | 147.70 | 1872873 | -3.41% |
| 25 Aug 2023 | 153.95 | 156.05 | 166.35 | 151.30 | 5091609 | -1.00% |
| 24 Aug 2023 | 155.50 | 147.00 | 157.50 | 145.70 | 5118739 | 6.91% |
| 23 Aug 2023 | 145.45 | 139.95 | 151.80 | 139.55 | 6560573 | 4.57% |
| 22 Aug 2023 | 139.10 | 130.50 | 140.00 | 129.35 | 2739999 | 7.08% |
| 21 Aug 2023 | 129.90 | 129.90 | 130.50 | 125.30 | 2107639 | 0.89% |
| 18 Aug 2023 | 128.75 | 130.20 | 134.90 | 126.35 | 2738024 | -2.68% |
| 17 Aug 2023 | 132.30 | 125.00 | 133.60 | 123.90 | 4739691 | 5.76% |
| 16 Aug 2023 | 125.10 | 120.90 | 126.95 | 120.00 | 2515072 | 2.92% |
| 14 Aug 2023 | 121.55 | 121.10 | 123.65 | 117.00 | 3019922 | 1.67% |
| 11 Aug 2023 | 119.55 | 116.10 | 125.55 | 113.05 | 7468364 | 3.51% |
| 10 Aug 2023 | 115.50 | 115.00 | 119.80 | 114.50 | 2572730 | 1.18% |
| 09 Aug 2023 | 114.15 | 108.95 | 115.80 | 108.05 | 2448732 | 4.53% |
| 08 Aug 2023 | 109.20 | 113.10 | 113.20 | 108.45 | 1480629 | -2.63% |
| 07 Aug 2023 | 112.15 | 113.75 | 115.45 | 110.45 | 1683630 | -0.71% |
| 04 Aug 2023 | 112.95 | 117.50 | 120.80 | 111.70 | 2683871 | -3.42% |
| 03 Aug 2023 | 116.95 | 116.00 | 120.00 | 115.70 | 2136941 | 1.21% |
| 02 Aug 2023 | 115.55 | 114.00 | 119.40 | 111.55 | 4169207 | 1.09% |
| 01 Aug 2023 | 114.30 | 113.55 | 117.80 | 113.00 | 2467172 | 1.55% |
| 31 Jul 2023 | 112.55 | 106.70 | 113.70 | 106.50 | 2890673 | 6.73% |
| 28 Jul 2023 | 105.45 | 103.70 | 105.85 | 103.15 | 811235 | 1.59% |
| 27 Jul 2023 | 103.80 | 104.70 | 106.70 | 103.00 | 928333 | 0.05% |
| 26 Jul 2023 | 103.75 | 108.40 | 108.85 | 103.05 | 1793933 | -3.80% |
| 25 Jul 2023 | 107.85 | 106.05 | 109.45 | 106.05 | 1791897 | 1.99% |
| 24 Jul 2023 | 105.75 | 110.70 | 117.50 | 103.65 | 6985563 | -2.22% |
| 21 Jul 2023 | 108.15 | 99.60 | 109.25 | 98.40 | 6498037 | 7.88% |
| 20 Jul 2023 | 100.25 | 100.80 | 102.40 | 99.50 | 1965976 | 0.10% |
| 19 Jul 2023 | 100.15 | 95.05 | 104.10 | 94.00 | 7742888 | 5.81% |
| 18 Jul 2023 | 94.65 | 90.80 | 95.00 | 90.20 | 2789669 | 5.52% |
| 17 Jul 2023 | 89.70 | 88.70 | 92.40 | 88.50 | 954212 | 1.70% |
| 14 Jul 2023 | 88.20 | 88.95 | 89.90 | 87.50 | 476784 | -0.23% |
| 13 Jul 2023 | 88.40 | 92.25 | 93.10 | 88.00 | 1139028 | -3.49% |
| 12 Jul 2023 | 91.60 | 90.80 | 94.15 | 90.80 | 749887 | -0.76% |
| 11 Jul 2023 | 92.30 | 94.00 | 96.70 | 92.00 | 1816705 | -1.23% |
| 10 Jul 2023 | 93.45 | 91.00 | 94.45 | 90.00 | 2037678 | 4.06% |
| 07 Jul 2023 | 89.80 | 86.80 | 91.00 | 86.75 | 1503367 | 3.34% |
| 06 Jul 2023 | 86.90 | 88.10 | 89.90 | 86.50 | 854190 | -1.42% |
| 05 Jul 2023 | 88.15 | 87.80 | 91.45 | 87.50 | 1999990 | 0.74% |
| 04 Jul 2023 | 87.50 | 84.10 | 92.50 | 84.10 | 5645407 | 4.04% |
| 03 Jul 2023 | 84.10 | 84.55 | 85.20 | 82.85 | 533994 | 0.48% |
| 30 Jun 2023 | 83.70 | 84.90 | 85.70 | 83.25 | 852276 | -0.77% |
| 28 Jun 2023 | 84.35 | 82.20 | 85.40 | 82.20 | 1961160 | 2.74% |
| 27 Jun 2023 | 82.10 | 81.00 | 83.10 | 79.40 | 606237 | 2.18% |
| 26 Jun 2023 | 80.35 | 81.25 | 84.00 | 80.00 | 893985 | -1.11% |
| 23 Jun 2023 | 81.25 | 79.80 | 82.10 | 79.15 | 689917 | 2.20% |
| 22 Jun 2023 | 79.50 | 82.30 | 82.50 | 78.05 | 712050 | -2.87% |
| 21 Jun 2023 | 81.85 | 82.40 | 83.65 | 81.40 | 691243 | 0.00% |
| 20 Jun 2023 | 81.85 | 81.85 | 84.20 | 81.05 | 1027168 | -0.06% |
| 19 Jun 2023 | 81.90 | 80.40 | 84.70 | 80.05 | 2128343 | 2.50% |
| 16 Jun 2023 | 79.90 | 77.35 | 81.40 | 76.75 | 1054836 | 4.86% |
| 15 Jun 2023 | 76.20 | 76.65 | 77.70 | 75.95 | 277724 | -0.59% |
| 14 Jun 2023 | 76.65 | 77.50 | 78.75 | 76.05 | 302606 | -1.35% |
| 13 Jun 2023 | 77.70 | 78.45 | 79.25 | 77.40 | 202910 | 0.00% |
| 12 Jun 2023 | 77.70 | 78.00 | 79.00 | 77.30 | 301299 | -0.19% |
| 09 Jun 2023 | 77.85 | 77.75 | 78.75 | 77.20 | 418398 | 0.78% |
| 08 Jun 2023 | 77.25 | 79.85 | 79.85 | 76.75 | 302269 | -2.83% |
| 07 Jun 2023 | 79.50 | 81.00 | 81.65 | 78.80 | 490942 | 0.38% |
| 06 Jun 2023 | 79.20 | 80.00 | 80.85 | 78.10 | 620117 | -1.00% |
| 05 Jun 2023 | 80.00 | 78.00 | 81.00 | 77.70 | 981252 | 3.09% |
| 02 Jun 2023 | 77.60 | 74.30 | 78.65 | 73.80 | 1293471 | 6.08% |
| 01 Jun 2023 | 73.15 | 74.30 | 74.75 | 72.30 | 250441 | -0.54% |
| 31 May 2023 | 73.55 | 75.40 | 75.40 | 73.05 | 242777 | -2.19% |
| 30 May 2023 | 75.20 | 75.00 | 75.60 | 74.20 | 400573 | 0.53% |
| 29 May 2023 | 74.80 | 76.50 | 76.55 | 73.50 | 723383 | -0.93% |
| 26 May 2023 | 75.50 | 74.60 | 77.90 | 73.95 | 1384581 | 1.55% |
| 25 May 2023 | 74.35 | 73.05 | 75.25 | 72.60 | 312311 | 2.41% |
| 24 May 2023 | 72.60 | 74.55 | 76.35 | 71.65 | 703954 | -2.75% |
| 23 May 2023 | 74.65 | 71.00 | 75.10 | 70.90 | 543480 | 5.07% |
| 22 May 2023 | 71.05 | 72.85 | 73.00 | 70.15 | 357668 | -2.54% |
| 19 May 2023 | 72.90 | 72.25 | 73.90 | 71.45 | 323667 | 2.10% |
| 18 May 2023 | 71.40 | 71.80 | 72.50 | 71.25 | 91272 | -0.56% |
| 17 May 2023 | 71.80 | 72.00 | 72.90 | 71.25 | 118722 | -0.07% |
| 16 May 2023 | 71.85 | 72.10 | 72.45 | 71.45 | 105095 | 0.63% |
| 15 May 2023 | 71.40 | 70.75 | 73.00 | 70.35 | 357565 | 0.92% |
| 12 May 2023 | 70.75 | 72.10 | 72.35 | 70.40 | 172616 | -0.91% |
| 11 May 2023 | 71.40 | 72.00 | 72.70 | 70.80 | 240394 | -0.35% |
| 10 May 2023 | 71.65 | 74.50 | 74.95 | 70.90 | 395528 | -2.85% |
| 09 May 2023 | 73.75 | 76.15 | 77.20 | 73.45 | 300809 | -3.53% |
| 08 May 2023 | 76.45 | 78.40 | 78.65 | 76.10 | 132917 | -1.92% |
| 05 May 2023 | 77.95 | 75.15 | 81.50 | 75.15 | 850810 | 2.70% |
| 04 May 2023 | 75.90 | 74.85 | 76.75 | 74.85 | 593354 | 1.47% |
| 03 May 2023 | 74.80 | 75.40 | 76.90 | 74.00 | 235741 | -1.19% |
| 02 May 2023 | 75.70 | 77.40 | 77.70 | 75.50 | 679046 | -1.30% |
| 28 Apr 2023 | 76.70 | 76.05 | 77.00 | 75.90 | 198223 | 1.05% |
| 27 Apr 2023 | 75.90 | 76.00 | 76.80 | 75.10 | 199535 | 0.26% |
| 26 Apr 2023 | 75.70 | 73.95 | 76.20 | 73.50 | 257279 | 1.47% |
| 25 Apr 2023 | 74.60 | 76.95 | 76.95 | 71.40 | 171299 | -2.04% |
| 24 Apr 2023 | 76.15 | 76.00 | 76.85 | 75.70 | 168448 | -0.26% |
| 21 Apr 2023 | 76.35 | 76.70 | 76.75 | 76.00 | 188179 | 0.20% |
| 20 Apr 2023 | 76.20 | 76.95 | 76.95 | 75.70 | 188573 | 0.86% |
| 19 Apr 2023 | 75.55 | 74.65 | 76.50 | 74.50 | 251592 | 1.00% |
| 18 Apr 2023 | 74.80 | 75.25 | 75.30 | 74.50 | 198185 | 0.00% |
| 17 Apr 2023 | 74.80 | 72.95 | 75.25 | 71.85 | 453516 | 2.40% |
| 13 Apr 2023 | 73.05 | 72.00 | 74.10 | 71.70 | 357236 | 1.25% |
| 12 Apr 2023 | 72.15 | 72.15 | 72.85 | 71.65 | 237457 | 0.63% |
| 11 Apr 2023 | 71.70 | 72.10 | 72.40 | 71.25 | 219227 | 0.00% |
| 10 Apr 2023 | 71.70 | 71.95 | 72.40 | 70.95 | 215520 | 0.91% |
| 06 Apr 2023 | 71.05 | 70.00 | 71.75 | 70.00 | 234386 | 0.21% |
| 05 Apr 2023 | 70.90 | 68.70 | 71.65 | 67.80 | 661812 | 3.73% |
| 03 Apr 2023 | 68.35 | 66.80 | 69.00 | 66.50 | 311172 | 3.17% |
| 31 Mar 2023 | 66.25 | 67.20 | 68.00 | 65.55 | 301576 | -1.19% |
| 29 Mar 2023 | 67.05 | 64.50 | 68.10 | 64.45 | 697499 | 4.20% |
| 28 Mar 2023 | 64.35 | 63.00 | 65.00 | 61.60 | 599107 | 1.90% |
| 27 Mar 2023 | 63.15 | 65.00 | 65.00 | 61.70 | 528734 | -2.32% |
| 24 Mar 2023 | 64.65 | 66.10 | 66.70 | 64.40 | 340078 | -1.90% |
| 23 Mar 2023 | 65.90 | 66.90 | 67.75 | 65.50 | 324740 | -0.98% |
| 22 Mar 2023 | 66.55 | 66.15 | 68.95 | 66.15 | 304400 | 0.91% |
| 21 Mar 2023 | 65.95 | 66.25 | 66.95 | 65.70 | 252646 | -0.23% |
| 20 Mar 2023 | 66.10 | 68.85 | 68.90 | 65.30 | 220411 | -2.07% |
| 17 Mar 2023 | 67.50 | 66.80 | 67.95 | 66.05 | 238322 | 1.50% |
| 16 Mar 2023 | 66.50 | 66.00 | 66.70 | 64.65 | 336359 | 0.15% |
| 15 Mar 2023 | 66.40 | 67.50 | 68.15 | 65.80 | 203772 | -0.67% |
| 14 Mar 2023 | 66.85 | 68.10 | 68.10 | 66.20 | 360691 | -1.55% |
| 13 Mar 2023 | 67.90 | 69.70 | 69.85 | 67.05 | 305417 | -2.44% |
| 10 Mar 2023 | 69.60 | 67.50 | 70.50 | 66.75 | 561703 | 2.88% |
| 09 Mar 2023 | 67.65 | 68.25 | 69.00 | 67.00 | 165071 | -0.37% |
| 08 Mar 2023 | 67.90 | 69.00 | 69.25 | 67.70 | 238898 | -1.95% |
| 06 Mar 2023 | 69.25 | 69.15 | 70.10 | 68.10 | 254335 | 0.14% |
| 03 Mar 2023 | 69.15 | 68.85 | 70.40 | 68.70 | 405755 | 0.95% |
| 02 Mar 2023 | 68.50 | 68.00 | 71.40 | 67.90 | 493589 | 0.00% |
| 01 Mar 2023 | 68.50 | 70.60 | 70.70 | 68.05 | 361221 | -2.42% |
| 28 Feb 2023 | 70.20 | 66.90 | 70.70 | 65.25 | 767767 | 5.48% |
| 27 Feb 2023 | 66.55 | 67.80 | 68.90 | 64.70 | 666290 | -1.84% |
| 24 Feb 2023 | 67.80 | 71.15 | 71.85 | 67.50 | 722217 | -4.51% |
| 23 Feb 2023 | 71.00 | 72.50 | 73.00 | 70.75 | 246359 | -1.53% |
| 22 Feb 2023 | 72.10 | 72.10 | 72.40 | 71.15 | 288651 | 0.07% |
| 21 Feb 2023 | 72.05 | 72.55 | 73.80 | 72.00 | 478300 | -0.62% |
| 20 Feb 2023 | 72.50 | 74.15 | 74.30 | 72.15 | 207625 | -1.69% |
| 17 Feb 2023 | 73.75 | 74.75 | 75.20 | 73.40 | 161859 | -1.34% |
| 16 Feb 2023 | 74.75 | 74.30 | 75.60 | 74.25 | 142945 | 0.61% |
| 15 Feb 2023 | 74.30 | 76.00 | 76.75 | 73.50 | 332001 | -1.85% |
| 14 Feb 2023 | 75.70 | 74.60 | 76.10 | 73.10 | 649272 | 2.02% |
| 13 Feb 2023 | 74.20 | 74.15 | 75.90 | 73.50 | 405379 | -2.50% |
| 10 Feb 2023 | 76.10 | 77.50 | 78.40 | 72.00 | 2509653 | -2.12% |
| 09 Feb 2023 | 77.75 | 77.45 | 79.40 | 77.15 | 327611 | 0.58% |
| 08 Feb 2023 | 77.30 | 78.20 | 78.70 | 77.05 | 455735 | -0.64% |
| 07 Feb 2023 | 77.80 | 81.00 | 81.45 | 77.40 | 337850 | -3.89% |
| 06 Feb 2023 | 80.95 | 76.60 | 81.40 | 76.50 | 761713 | 5.61% |
| 03 Feb 2023 | 76.65 | 78.10 | 78.50 | 75.50 | 287807 | -1.48% |
| 02 Feb 2023 | 77.80 | 80.00 | 80.55 | 77.50 | 318610 | -2.57% |
| 01 Feb 2023 | 79.85 | 80.85 | 81.95 | 77.40 | 1061741 | -0.37% |
| 31 Jan 2023 | 80.15 | 78.00 | 80.70 | 77.25 | 591582 | 4.98% |
| 30 Jan 2023 | 76.35 | 78.25 | 79.30 | 74.70 | 522133 | -2.43% |
| 27 Jan 2023 | 78.25 | 80.00 | 81.70 | 74.45 | 1086586 | -1.94% |
| 25 Jan 2023 | 79.80 | 81.30 | 81.40 | 79.20 | 449674 | -1.42% |
| 24 Jan 2023 | 80.95 | 81.45 | 82.50 | 80.50 | 1106831 | -0.18% |
| 23 Jan 2023 | 81.10 | 81.85 | 82.20 | 81.00 | 196990 | -0.73% |
| 20 Jan 2023 | 81.70 | 82.15 | 82.40 | 81.35 | 247602 | 0.00% |
| 19 Jan 2023 | 81.70 | 81.20 | 82.80 | 81.20 | 237367 | -0.18% |
| 18 Jan 2023 | 81.85 | 83.00 | 83.75 | 81.70 | 402560 | -1.39% |
| 17 Jan 2023 | 83.00 | 84.10 | 84.55 | 81.50 | 230931 | -2.06% |
| 16 Jan 2023 | 84.75 | 84.40 | 85.40 | 83.45 | 557934 | 0.71% |
| 13 Jan 2023 | 84.15 | 81.85 | 86.25 | 80.95 | 2413324 | 3.19% |
| 12 Jan 2023 | 81.55 | 82.40 | 82.70 | 81.30 | 345119 | -0.61% |
| 11 Jan 2023 | 82.05 | 80.60 | 82.70 | 80.60 | 1797557 | 1.74% |
| 10 Jan 2023 | 80.65 | 82.10 | 82.60 | 80.25 | 915226 | -1.71% |
| 09 Jan 2023 | 82.05 | 82.90 | 83.25 | 81.55 | 677367 | -0.55% |
| 06 Jan 2023 | 82.50 | 83.00 | 83.15 | 81.45 | 1165232 | -0.30% |
| 05 Jan 2023 | 82.75 | 83.35 | 84.15 | 81.95 | 1534057 | -0.30% |
| 04 Jan 2023 | 83.00 | 86.00 | 86.55 | 82.60 | 1134008 | -3.54% |
| 03 Jan 2023 | 86.05 | 88.00 | 88.10 | 85.90 | 569179 | -1.83% |
| 02 Jan 2023 | 87.65 | 86.50 | 88.10 | 86.00 | 684237 | 1.74% |
| 30 Dec 2022 | 86.15 | 85.80 | 89.30 | 85.55 | 1000912 | 0.88% |
| 29 Dec 2022 | 85.40 | 85.60 | 86.30 | 85.00 | 277068 | -0.47% |
| 28 Dec 2022 | 85.80 | 85.50 | 87.50 | 85.25 | 462548 | -0.06% |
| 27 Dec 2022 | 85.85 | 86.65 | 87.40 | 85.20 | 553555 | -0.41% |
| 26 Dec 2022 | 86.20 | 82.30 | 87.50 | 81.15 | 1704634 | 4.55% |
| 23 Dec 2022 | 82.45 | 83.80 | 83.80 | 81.00 | 1116505 | -1.79% |
| 22 Dec 2022 | 83.95 | 86.35 | 86.60 | 81.95 | 1413397 | -2.44% |
| 21 Dec 2022 | 86.05 | 88.05 | 88.40 | 84.50 | 1665225 | -2.38% |
| 20 Dec 2022 | 88.15 | 88.00 | 88.90 | 86.15 | 1097795 | -0.34% |
| 19 Dec 2022 | 88.45 | 86.15 | 90.20 | 85.50 | 1258350 | 2.67% |
| 16 Dec 2022 | 86.15 | 86.00 | 87.10 | 85.00 | 993015 | 0.47% |
| 15 Dec 2022 | 85.75 | 89.85 | 90.40 | 85.00 | 1898429 | -4.93% |
| 14 Dec 2022 | 90.20 | 90.45 | 91.80 | 88.40 | 1683095 | -0.06% |
| 13 Dec 2022 | 90.25 | 90.85 | 92.30 | 89.35 | 2532217 | -0.33% |
| 12 Dec 2022 | 90.55 | 85.95 | 91.30 | 84.00 | 4754039 | 5.11% |
| 09 Dec 2022 | 86.15 | 85.40 | 86.60 | 83.50 | 1896428 | 1.29% |
| 08 Dec 2022 | 85.05 | 85.30 | 86.60 | 84.75 | 1097220 | 0.06% |
| 07 Dec 2022 | 85.00 | 84.15 | 86.30 | 83.40 | 1470547 | 1.01% |
| 06 Dec 2022 | 84.15 | 84.70 | 85.30 | 84.00 | 539607 | -0.88% |
| 05 Dec 2022 | 84.90 | 85.95 | 87.10 | 84.55 | 894904 | -0.70% |
| 02 Dec 2022 | 85.50 | 85.50 | 86.45 | 84.35 | 725396 | -0.23% |
| 01 Dec 2022 | 85.70 | 86.40 | 86.90 | 85.20 | 833264 | -0.29% |
| 30 Nov 2022 | 85.95 | 84.35 | 87.25 | 84.35 | 1469988 | 1.96% |
| 29 Nov 2022 | 84.30 | 85.95 | 86.50 | 84.00 | 945551 | -2.03% |
| 28 Nov 2022 | 86.05 | 85.30 | 86.70 | 85.05 | 1360398 | 0.41% |
| 25 Nov 2022 | 85.70 | 86.00 | 86.85 | 83.75 | 2243553 | -0.06% |
| 24 Nov 2022 | 85.75 | 80.95 | 86.80 | 78.70 | 4411449 | 6.85% |
| 23 Nov 2022 | 80.25 | 82.20 | 83.55 | 78.25 | 2733998 | -1.29% |
| 22 Nov 2022 | 81.30 | 84.80 | 85.20 | 80.00 | 1796376 | -3.67% |
| 21 Nov 2022 | 84.40 | 87.00 | 87.95 | 83.50 | 1616407 | -2.31% |
| 18 Nov 2022 | 86.40 | 87.60 | 88.90 | 85.10 | 2787333 | -0.80% |
| 17 Nov 2022 | 87.10 | 85.25 | 90.30 | 84.00 | 4064842 | 2.17% |
| 16 Nov 2022 | 85.25 | 85.75 | 86.85 | 83.50 | 2253857 | -1.04% |
| 15 Nov 2022 | 86.15 | 87.35 | 87.70 | 85.75 | 1878638 | -0.92% |
| 14 Nov 2022 | 86.95 | 85.10 | 89.50 | 84.90 | 3775747 | -1.64% |
| 11 Nov 2022 | 88.40 | 97.90 | 97.90 | 86.85 | 7035866 | -8.39% |
| 10 Nov 2022 | 96.50 | 98.00 | 100.15 | 95.50 | 3091224 | -2.28% |
| 09 Nov 2022 | 98.75 | 96.80 | 101.20 | 95.25 | 9603298 | 2.49% |
| 07 Nov 2022 | 96.35 | 97.00 | 98.50 | 94.85 | 5027714 | -0.10% |
| 04 Nov 2022 | 96.45 | 95.30 | 97.50 | 94.15 | 4362854 | 2.01% |
| 03 Nov 2022 | 94.55 | 93.85 | 98.40 | 93.60 | 8029435 | -1.97% |
| 02 Nov 2022 | 96.45 | 88.50 | 97.45 | 88.50 | 13728813 | 8.86% |
| 01 Nov 2022 | 88.60 | 89.45 | 91.40 | 88.50 | 3467171 | -1.50% |
| 31 Oct 2022 | 89.95 | 92.90 | 93.00 | 88.60 | 3284592 | -2.07% |
| 28 Oct 2022 | 91.85 | 91.80 | 93.75 | 90.15 | 5198999 | 0.71% |
| 27 Oct 2022 | 91.20 | 89.75 | 93.90 | 89.35 | 6389929 | 2.82% |
| 25 Oct 2022 | 88.70 | 86.40 | 91.25 | 83.55 | 10314141 | 3.44% |
| 24 Oct 2022 | 85.75 | 89.40 | 89.40 | 84.45 | 3580759 | -2.00% |
| 21 Oct 2022 | 87.50 | 96.05 | 98.00 | 86.50 | 12293211 | -6.72% |
| 20 Oct 2022 | 93.80 | 100.95 | 103.65 | 92.05 | 46568289 | -8.22% |
| 19 Oct 2022 | 102.20 | 102.20 | 102.20 | 102.20 | 1766673 | 9.95% |
| 18 Oct 2022 | 92.95 | 86.05 | 92.95 | 84.50 | 20753358 | 10.00% |
