INSPIRE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 11.55 | 12.40 | 12.40 | 11.55 | 6000 | 5.00% |
| 17 Dec 2025 | 11.00 | 11.20 | 11.20 | 11.00 | 10000 | 0.00% |
| 16 Dec 2025 | 11.00 | 11.20 | 11.50 | 10.80 | 8000 | -1.79% |
| 10 Dec 2025 | 11.20 | 11.70 | 11.70 | 11.00 | 6000 | -4.27% |
| 09 Dec 2025 | 11.70 | 11.75 | 11.95 | 11.50 | 8000 | -2.09% |
| 05 Dec 2025 | 11.95 | 12.00 | 12.00 | 11.90 | 4000 | -0.42% |
| 04 Dec 2025 | 12.00 | 12.25 | 12.25 | 12.00 | 4000 | -2.04% |
| 03 Dec 2025 | 12.25 | 11.70 | 12.25 | 11.70 | 4000 | -1.21% |
| 02 Dec 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 2000 | 0.00% |
| 01 Dec 2025 | 12.40 | 12.00 | 12.60 | 11.55 | 12000 | -0.80% |
| 28 Nov 2025 | 12.50 | 12.30 | 13.45 | 12.25 | 24000 | 0.40% |
| 27 Nov 2025 | 12.45 | 12.50 | 12.50 | 12.45 | 4000 | 0.00% |
| 26 Nov 2025 | 12.45 | 12.30 | 12.45 | 12.30 | 4000 | -1.19% |
| 25 Nov 2025 | 12.60 | 11.60 | 12.60 | 11.60 | 14000 | -3.08% |
| 21 Nov 2025 | 13.00 | 12.90 | 13.25 | 12.90 | 8000 | -1.89% |
| 20 Nov 2025 | 13.25 | 13.60 | 13.60 | 13.15 | 12000 | -2.57% |
| 19 Nov 2025 | 13.60 | 13.85 | 13.85 | 13.60 | 4000 | -1.81% |
| 18 Nov 2025 | 13.85 | 14.45 | 14.45 | 13.85 | 16000 | -2.12% |
| 17 Nov 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 2000 | -0.35% |
| 14 Nov 2025 | 14.20 | 14.15 | 14.50 | 14.15 | 24000 | -2.41% |
| 13 Nov 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 4000 | -2.02% |
| 12 Nov 2025 | 14.85 | 15.50 | 15.65 | 14.50 | 24000 | -7.48% |
| 06 Nov 2025 | 16.05 | 16.50 | 16.50 | 15.20 | 16000 | -2.73% |
| 04 Nov 2025 | 16.50 | 15.10 | 16.90 | 15.10 | 10000 | 2.80% |
| 03 Nov 2025 | 16.05 | 16.00 | 16.05 | 16.00 | 10000 | -2.73% |
| 29 Oct 2025 | 16.50 | 16.45 | 16.50 | 16.45 | 4000 | 4.10% |
| 28 Oct 2025 | 15.85 | 15.50 | 16.25 | 15.00 | 50000 | 4.62% |
| 27 Oct 2025 | 15.15 | 15.25 | 15.25 | 15.05 | 14000 | -0.66% |
| 24 Oct 2025 | 15.25 | 15.60 | 15.60 | 15.25 | 8000 | -0.33% |
| 23 Oct 2025 | 15.30 | 15.70 | 15.70 | 15.25 | 8000 | -0.33% |
| 21 Oct 2025 | 15.35 | 15.45 | 15.50 | 15.20 | 8000 | -0.65% |
| 20 Oct 2025 | 15.45 | 16.20 | 16.20 | 15.20 | 64000 | -7.49% |
| 17 Oct 2025 | 16.70 | 17.55 | 17.55 | 16.70 | 4000 | 0.60% |
| 16 Oct 2025 | 16.60 | 17.90 | 17.90 | 16.00 | 22000 | 3.43% |
| 15 Oct 2025 | 16.05 | 16.00 | 17.45 | 15.50 | 54000 | -2.73% |
| 14 Oct 2025 | 16.50 | 17.35 | 17.35 | 16.50 | 6000 | 0.00% |
| 10 Oct 2025 | 16.50 | 17.50 | 17.60 | 16.50 | 12000 | 4.76% |
| 09 Oct 2025 | 15.75 | 16.10 | 16.45 | 15.25 | 22000 | -10.76% |
| 08 Oct 2025 | 17.65 | 16.25 | 17.65 | 16.25 | 14000 | 8.28% |
| 07 Oct 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 2000 | -0.31% |
| 06 Oct 2025 | 16.35 | 16.55 | 16.55 | 16.30 | 10000 | -2.68% |
| 03 Oct 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 4000 | 3.38% |
| 01 Oct 2025 | 16.25 | 16.80 | 16.80 | 16.25 | 4000 | -3.27% |
| 30 Sep 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 8000 | 0.00% |
| 29 Sep 2025 | 16.80 | 16.75 | 16.80 | 16.75 | 6000 | -0.59% |
| 26 Sep 2025 | 16.90 | 16.30 | 16.90 | 16.30 | 6000 | -3.70% |
| 25 Sep 2025 | 17.55 | 17.30 | 17.55 | 17.30 | 4000 | 1.45% |
| 24 Sep 2025 | 17.30 | 17.20 | 17.30 | 17.20 | 6000 | 1.47% |
| 23 Sep 2025 | 17.05 | 17.05 | 17.10 | 17.05 | 6000 | -0.87% |
| 22 Sep 2025 | 17.20 | 17.70 | 17.70 | 17.20 | 10000 | -1.71% |
| 19 Sep 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 2000 | -1.69% |
| 17 Sep 2025 | 17.80 | 17.30 | 17.80 | 17.30 | 14000 | 3.19% |
| 16 Sep 2025 | 17.25 | 16.70 | 17.25 | 16.70 | 22000 | 3.29% |
| 15 Sep 2025 | 16.70 | 17.40 | 18.15 | 16.65 | 70000 | -7.22% |
| 12 Sep 2025 | 18.00 | 18.45 | 18.45 | 17.80 | 30000 | -2.44% |
| 11 Sep 2025 | 18.45 | 18.60 | 18.65 | 18.15 | 10000 | 0.00% |
| 10 Sep 2025 | 18.45 | 20.30 | 20.30 | 18.00 | 56000 | -4.40% |
| 09 Sep 2025 | 19.30 | 19.75 | 19.75 | 19.00 | 24000 | -5.85% |
| 08 Sep 2025 | 20.50 | 19.80 | 20.50 | 19.80 | 8000 | 2.50% |
| 05 Sep 2025 | 20.00 | 20.25 | 20.25 | 20.00 | 24000 | -10.91% |
| 02 Sep 2025 | 22.45 | 21.80 | 22.45 | 21.80 | 14000 | 1.58% |
| 01 Sep 2025 | 22.10 | 21.90 | 22.25 | 21.50 | 10000 | 0.91% |
| 29 Aug 2025 | 21.90 | 21.30 | 22.55 | 21.10 | 42000 | 7.35% |
| 28 Aug 2025 | 20.40 | 21.80 | 21.80 | 19.55 | 20000 | -0.97% |
| 26 Aug 2025 | 20.60 | 21.00 | 21.50 | 20.00 | 32000 | 0.24% |
| 25 Aug 2025 | 20.55 | 19.45 | 20.55 | 19.20 | 10000 | 3.01% |
| 22 Aug 2025 | 19.95 | 20.20 | 20.20 | 19.35 | 10000 | 2.84% |
| 21 Aug 2025 | 19.40 | 21.65 | 21.65 | 19.40 | 24000 | -5.37% |
| 20 Aug 2025 | 20.50 | 21.75 | 21.75 | 20.00 | 36000 | 1.23% |
| 19 Aug 2025 | 20.25 | 22.25 | 22.25 | 19.50 | 18000 | -1.70% |
| 18 Aug 2025 | 20.60 | 20.90 | 20.90 | 19.35 | 18000 | 6.46% |
| 14 Aug 2025 | 19.35 | 18.95 | 19.90 | 18.75 | 26000 | 2.38% |
| 13 Aug 2025 | 18.90 | 18.40 | 18.90 | 18.40 | 12000 | 5.59% |
| 12 Aug 2025 | 17.90 | 17.00 | 18.00 | 17.00 | 18000 | 0.00% |
| 11 Aug 2025 | 17.90 | 16.80 | 17.90 | 16.80 | 6000 | -0.56% |
| 08 Aug 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 2000 | 0.00% |
| 07 Aug 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 2000 | 0.00% |
| 06 Aug 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 2000 | -0.83% |
| 04 Aug 2025 | 18.15 | 18.05 | 18.20 | 17.00 | 36000 | -0.55% |
| 01 Aug 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 2000 | -0.27% |
| 31 Jul 2025 | 18.30 | 18.80 | 18.80 | 18.15 | 44000 | -3.43% |
| 30 Jul 2025 | 18.95 | 19.85 | 19.85 | 18.75 | 54000 | -6.19% |
| 29 Jul 2025 | 20.20 | 20.30 | 21.80 | 20.00 | 44000 | -5.83% |
| 28 Jul 2025 | 21.45 | 21.25 | 21.90 | 20.60 | 10000 | 0.94% |
| 25 Jul 2025 | 21.25 | 22.25 | 22.25 | 20.50 | 26000 | -0.70% |
| 24 Jul 2025 | 21.40 | 21.90 | 21.90 | 20.75 | 16000 | 4.65% |
| 23 Jul 2025 | 20.45 | 20.10 | 20.60 | 19.80 | 8000 | -1.21% |
| 22 Jul 2025 | 20.70 | 21.00 | 21.00 | 20.00 | 20000 | -1.90% |
| 21 Jul 2025 | 21.10 | 21.10 | 21.15 | 21.10 | 4000 | -2.09% |
| 18 Jul 2025 | 21.55 | 22.70 | 22.70 | 21.50 | 12000 | 2.38% |
| 17 Jul 2025 | 21.05 | 21.35 | 21.70 | 19.75 | 16000 | -4.32% |
| 16 Jul 2025 | 22.00 | 21.60 | 22.00 | 21.60 | 4000 | 2.80% |
| 15 Jul 2025 | 21.40 | 19.40 | 22.45 | 18.60 | 112000 | 14.13% |
| 14 Jul 2025 | 18.75 | 18.75 | 18.90 | 18.70 | 12000 | 0.00% |
| 11 Jul 2025 | 18.75 | 19.10 | 19.10 | 18.75 | 30000 | -3.85% |
| 10 Jul 2025 | 19.50 | 19.10 | 19.50 | 19.10 | 4000 | 0.52% |
| 09 Jul 2025 | 19.40 | 19.75 | 19.75 | 19.15 | 30000 | -0.26% |
| 08 Jul 2025 | 19.45 | 20.95 | 20.95 | 19.00 | 90000 | -3.95% |
| 07 Jul 2025 | 20.25 | 20.35 | 20.35 | 19.50 | 6000 | 1.00% |
| 04 Jul 2025 | 20.05 | 19.50 | 20.50 | 18.95 | 66000 | 6.08% |
| 03 Jul 2025 | 18.90 | 19.75 | 19.75 | 18.90 | 20000 | -1.56% |
| 02 Jul 2025 | 19.20 | 19.85 | 19.85 | 19.00 | 14000 | 0.00% |
| 01 Jul 2025 | 19.20 | 19.95 | 19.95 | 19.00 | 32000 | -0.26% |
| 30 Jun 2025 | 19.25 | 19.05 | 19.65 | 19.05 | 20000 | 0.52% |
| 27 Jun 2025 | 19.15 | 19.25 | 19.25 | 19.00 | 24000 | -2.30% |
| 26 Jun 2025 | 19.60 | 19.35 | 19.60 | 19.15 | 12000 | 1.29% |
| 25 Jun 2025 | 19.35 | 19.00 | 19.75 | 19.00 | 40000 | -1.53% |
| 24 Jun 2025 | 19.65 | 19.60 | 19.65 | 19.00 | 50000 | -0.51% |
| 23 Jun 2025 | 19.75 | 19.40 | 20.35 | 19.30 | 14000 | -2.23% |
| 20 Jun 2025 | 20.20 | 19.60 | 20.20 | 19.60 | 8000 | 3.06% |
| 19 Jun 2025 | 19.60 | 19.95 | 19.95 | 19.60 | 4000 | -1.75% |
| 18 Jun 2025 | 19.95 | 19.30 | 20.10 | 19.30 | 20000 | 2.05% |
| 17 Jun 2025 | 19.55 | 19.60 | 20.20 | 19.55 | 6000 | 2.62% |
| 16 Jun 2025 | 19.05 | 19.65 | 19.65 | 19.05 | 40000 | -3.79% |
| 13 Jun 2025 | 19.80 | 19.70 | 20.30 | 19.40 | 22000 | -3.41% |
| 11 Jun 2025 | 20.50 | 20.55 | 20.55 | 20.30 | 12000 | 2.76% |
| 10 Jun 2025 | 19.95 | 20.40 | 20.40 | 19.95 | 16000 | -3.16% |
| 09 Jun 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 2000 | 3.78% |
| 06 Jun 2025 | 19.85 | 20.70 | 20.70 | 19.60 | 16000 | 0.00% |
| 05 Jun 2025 | 19.85 | 21.70 | 21.70 | 19.75 | 36000 | 2.85% |
| 04 Jun 2025 | 19.30 | 19.75 | 19.75 | 19.20 | 40000 | -4.46% |
| 03 Jun 2025 | 20.20 | 20.70 | 20.70 | 19.85 | 8000 | 0.25% |
| 02 Jun 2025 | 20.15 | 18.50 | 20.90 | 18.50 | 56000 | 4.13% |
| 30 May 2025 | 19.35 | 19.05 | 20.90 | 19.00 | 100000 | -4.91% |
| 29 May 2025 | 20.35 | 20.15 | 20.35 | 19.85 | 8000 | 0.74% |
| 28 May 2025 | 20.20 | 19.50 | 20.45 | 19.50 | 20000 | -0.74% |
| 27 May 2025 | 20.35 | 19.00 | 20.95 | 19.00 | 68000 | 6.82% |
| 26 May 2025 | 19.05 | 20.50 | 20.50 | 19.00 | 190000 | -7.07% |
| 23 May 2025 | 20.50 | 21.55 | 21.55 | 20.00 | 38000 | -0.73% |
| 22 May 2025 | 20.65 | 21.05 | 21.80 | 20.50 | 30000 | -4.84% |
| 20 May 2025 | 21.70 | 21.80 | 22.15 | 20.80 | 30000 | -0.69% |
| 19 May 2025 | 21.85 | 22.10 | 22.25 | 21.85 | 24000 | -2.67% |
| 16 May 2025 | 22.45 | 22.80 | 23.15 | 21.70 | 40000 | 2.05% |
| 15 May 2025 | 22.00 | 23.50 | 23.50 | 21.90 | 46000 | -3.51% |
| 14 May 2025 | 22.80 | 24.50 | 24.50 | 22.20 | 46000 | -5.00% |
| 13 May 2025 | 24.00 | 23.00 | 25.45 | 23.00 | 22000 | 4.35% |
| 12 May 2025 | 23.00 | 23.00 | 23.25 | 22.40 | 44000 | -1.08% |
| 08 May 2025 | 23.25 | 24.30 | 24.30 | 23.25 | 4000 | -2.52% |
| 07 May 2025 | 23.85 | 23.80 | 23.85 | 22.90 | 22000 | -2.65% |
| 06 May 2025 | 24.50 | 25.00 | 25.00 | 24.20 | 6000 | -5.59% |
| 05 May 2025 | 25.95 | 24.05 | 26.00 | 24.00 | 20000 | 0.00% |
| 02 May 2025 | 25.95 | 24.50 | 25.95 | 24.00 | 8000 | 1.57% |
| 30 Apr 2025 | 25.55 | 23.40 | 25.55 | 23.35 | 10000 | 2.20% |
| 29 Apr 2025 | 25.00 | 26.05 | 26.40 | 24.95 | 22000 | -11.50% |
| 28 Apr 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 2000 | 11.00% |
| 25 Apr 2025 | 25.45 | 24.55 | 26.20 | 24.00 | 16000 | 0.20% |
| 24 Apr 2025 | 25.40 | 23.95 | 26.75 | 23.85 | 28000 | 8.55% |
| 23 Apr 2025 | 23.40 | 24.55 | 24.55 | 23.00 | 16000 | -0.85% |
| 22 Apr 2025 | 23.60 | 23.50 | 23.60 | 22.85 | 10000 | 0.43% |
| 21 Apr 2025 | 23.50 | 25.00 | 25.00 | 23.50 | 4000 | 0.21% |
| 17 Apr 2025 | 23.45 | 23.65 | 23.70 | 22.75 | 26000 | -0.64% |
| 16 Apr 2025 | 23.60 | 24.70 | 24.70 | 22.70 | 14000 | 3.06% |
| 15 Apr 2025 | 22.90 | 21.35 | 22.90 | 21.35 | 14000 | 1.55% |
| 11 Apr 2025 | 22.55 | 20.65 | 22.55 | 20.65 | 18000 | 2.73% |
| 09 Apr 2025 | 21.95 | 20.10 | 21.95 | 20.00 | 8000 | 6.30% |
| 08 Apr 2025 | 20.65 | 21.50 | 22.00 | 20.00 | 20000 | -5.92% |
| 07 Apr 2025 | 21.95 | 20.10 | 22.80 | 20.05 | 14000 | -0.23% |
| 04 Apr 2025 | 22.00 | 24.95 | 24.95 | 21.90 | 18000 | 1.15% |
| 03 Apr 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 2000 | -5.43% |
| 02 Apr 2025 | 23.00 | 23.35 | 23.35 | 23.00 | 4000 | 2.45% |
| 01 Apr 2025 | 22.45 | 23.70 | 23.70 | 21.00 | 10000 | 11.14% |
| 28 Mar 2025 | 20.20 | 20.00 | 21.50 | 20.00 | 22000 | -5.16% |
| 27 Mar 2025 | 21.30 | 21.35 | 22.30 | 20.60 | 30000 | -0.93% |
| 26 Mar 2025 | 21.50 | 22.40 | 22.40 | 20.55 | 24000 | -0.23% |
| 25 Mar 2025 | 21.55 | 23.50 | 23.50 | 21.10 | 50000 | -8.30% |
| 24 Mar 2025 | 23.50 | 23.05 | 25.55 | 22.70 | 76000 | -5.05% |
| 21 Mar 2025 | 24.75 | 23.60 | 25.55 | 22.80 | 16000 | 0.61% |
| 20 Mar 2025 | 24.60 | 24.75 | 24.75 | 21.30 | 74000 | 11.82% |
| 19 Mar 2025 | 22.00 | 22.75 | 22.75 | 21.35 | 18000 | 10.55% |
| 18 Mar 2025 | 19.90 | 19.50 | 20.45 | 19.50 | 26000 | 2.05% |
| 17 Mar 2025 | 19.50 | 20.15 | 20.15 | 19.20 | 10000 | -3.70% |
| 13 Mar 2025 | 20.25 | 20.80 | 20.80 | 20.15 | 80000 | -6.03% |
| 12 Mar 2025 | 21.55 | 20.00 | 21.85 | 19.30 | 50000 | 1.41% |
| 11 Mar 2025 | 21.25 | 22.00 | 22.00 | 21.25 | 10000 | -2.97% |
| 10 Mar 2025 | 21.90 | 22.00 | 22.00 | 21.75 | 16000 | -2.23% |
| 07 Mar 2025 | 22.40 | 21.40 | 22.80 | 21.35 | 18000 | -1.32% |
| 06 Mar 2025 | 22.70 | 21.60 | 22.70 | 21.60 | 12000 | 8.61% |
| 05 Mar 2025 | 20.90 | 21.25 | 21.25 | 20.50 | 12000 | -0.24% |
| 04 Mar 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 2000 | 0.00% |
| 03 Mar 2025 | 20.95 | 21.25 | 21.25 | 20.45 | 14000 | -4.77% |
| 28 Feb 2025 | 22.00 | 20.65 | 22.00 | 20.60 | 22000 | -5.78% |
| 25 Feb 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 4000 | -2.71% |
| 24 Feb 2025 | 24.00 | 24.05 | 24.05 | 24.00 | 6000 | -1.44% |
| 20 Feb 2025 | 24.35 | 24.40 | 24.75 | 24.05 | 8000 | -1.81% |
| 19 Feb 2025 | 24.80 | 24.50 | 25.00 | 24.50 | 8000 | 3.33% |
| 18 Feb 2025 | 24.00 | 23.75 | 24.00 | 23.75 | 4000 | 1.05% |
| 17 Feb 2025 | 23.75 | 24.60 | 24.60 | 23.75 | 8000 | -4.23% |
| 14 Feb 2025 | 24.80 | 25.00 | 25.50 | 24.10 | 20000 | -1.59% |
| 12 Feb 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 2000 | -2.33% |
| 11 Feb 2025 | 25.80 | 26.05 | 26.05 | 25.80 | 6000 | -6.18% |
| 07 Feb 2025 | 27.50 | 26.85 | 27.95 | 25.75 | 96000 | 2.42% |
| 06 Feb 2025 | 26.85 | 26.40 | 26.85 | 26.00 | 12000 | -1.65% |
| 05 Feb 2025 | 27.30 | 27.10 | 28.00 | 26.10 | 40000 | 3.80% |
| 04 Feb 2025 | 26.30 | 26.30 | 27.45 | 25.85 | 30000 | 5.20% |
| 03 Feb 2025 | 25.00 | 26.00 | 26.00 | 25.00 | 30000 | -4.21% |
| 31 Jan 2025 | 26.10 | 24.40 | 26.40 | 23.70 | 34000 | 6.53% |
| 30 Jan 2025 | 24.50 | 24.95 | 24.95 | 23.65 | 10000 | 0.82% |
| 29 Jan 2025 | 24.30 | 26.00 | 26.00 | 23.90 | 34000 | -4.14% |
| 28 Jan 2025 | 25.35 | 27.50 | 27.50 | 24.00 | 54000 | -3.61% |
| 27 Jan 2025 | 26.30 | 26.30 | 27.50 | 25.35 | 18000 | 1.15% |
| 24 Jan 2025 | 26.00 | 26.40 | 27.65 | 26.00 | 40000 | -1.33% |
| 23 Jan 2025 | 26.35 | 29.40 | 29.40 | 26.00 | 66000 | -7.71% |
| 22 Jan 2025 | 28.55 | 29.00 | 29.00 | 27.85 | 30000 | 2.51% |
| 21 Jan 2025 | 27.85 | 27.00 | 28.10 | 26.20 | 16000 | 4.11% |
| 20 Jan 2025 | 26.75 | 26.90 | 26.95 | 26.00 | 14000 | -0.56% |
| 17 Jan 2025 | 26.90 | 26.65 | 27.00 | 26.65 | 12000 | 0.94% |
| 16 Jan 2025 | 26.65 | 27.80 | 28.10 | 26.60 | 30000 | 0.57% |
| 15 Jan 2025 | 26.50 | 30.10 | 30.10 | 26.50 | 46000 | -1.67% |
| 14 Jan 2025 | 26.95 | 26.45 | 26.95 | 26.45 | 4000 | -2.36% |
| 13 Jan 2025 | 27.60 | 29.40 | 29.40 | 27.15 | 14000 | -4.33% |
| 10 Jan 2025 | 28.85 | 28.40 | 29.35 | 27.65 | 12000 | 1.58% |
| 07 Jan 2025 | 28.40 | 29.40 | 29.40 | 27.60 | 28000 | -3.57% |
| 06 Jan 2025 | 29.45 | 31.00 | 31.00 | 28.90 | 6000 | 1.03% |
| 03 Jan 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 2000 | 4.86% |
| 02 Jan 2025 | 27.80 | 28.60 | 28.90 | 27.00 | 44000 | -5.92% |
| 01 Jan 2025 | 29.55 | 29.85 | 29.85 | 29.55 | 4000 | -0.51% |
| 30 Dec 2024 | 29.70 | 27.65 | 29.70 | 27.65 | 20000 | 2.24% |
| 27 Dec 2024 | 29.05 | 28.45 | 29.75 | 28.25 | 12000 | 1.57% |
| 26 Dec 2024 | 28.60 | 28.00 | 28.60 | 27.05 | 8000 | 2.14% |
| 24 Dec 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 2000 | -0.53% |
| 23 Dec 2024 | 28.15 | 28.00 | 28.25 | 27.50 | 14000 | 6.43% |
| 20 Dec 2024 | 26.45 | 27.30 | 27.30 | 25.60 | 44000 | -5.87% |
| 19 Dec 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 2000 | -1.23% |
| 18 Dec 2024 | 28.45 | 29.10 | 29.10 | 27.50 | 36000 | -3.23% |
| 17 Dec 2024 | 29.40 | 29.65 | 29.85 | 29.10 | 16000 | -4.55% |
| 16 Dec 2024 | 30.80 | 30.60 | 30.80 | 29.00 | 16000 | 1.48% |
| 13 Dec 2024 | 30.35 | 29.75 | 31.35 | 29.75 | 6000 | 0.50% |
| 12 Dec 2024 | 30.20 | 29.85 | 30.75 | 29.70 | 10000 | -2.27% |
| 11 Dec 2024 | 30.90 | 31.00 | 31.95 | 29.65 | 56000 | 0.32% |
| 10 Dec 2024 | 30.80 | 32.00 | 32.00 | 29.50 | 28000 | 0.98% |
| 09 Dec 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 4000 | 3.92% |
| 06 Dec 2024 | 29.35 | 30.05 | 31.45 | 29.00 | 26000 | 0.00% |
| 05 Dec 2024 | 29.35 | 29.00 | 29.65 | 28.00 | 14000 | 0.86% |
| 04 Dec 2024 | 29.10 | 29.05 | 29.40 | 28.50 | 22000 | 0.17% |
| 03 Dec 2024 | 29.05 | 27.70 | 29.50 | 27.60 | 12000 | 1.04% |
| 02 Dec 2024 | 28.75 | 27.90 | 28.75 | 27.90 | 6000 | 2.50% |
| 29 Nov 2024 | 28.05 | 27.00 | 29.95 | 27.00 | 38000 | 3.89% |
| 28 Nov 2024 | 27.00 | 26.20 | 27.40 | 26.20 | 16000 | 2.08% |
| 26 Nov 2024 | 26.45 | 25.00 | 26.60 | 24.70 | 22000 | 2.52% |
| 25 Nov 2024 | 25.80 | 25.30 | 26.65 | 25.30 | 8000 | 0.58% |
| 22 Nov 2024 | 25.65 | 26.05 | 26.05 | 23.85 | 20000 | 6.65% |
| 21 Nov 2024 | 24.05 | 24.40 | 25.00 | 24.00 | 8000 | -5.69% |
| 19 Nov 2024 | 25.50 | 25.00 | 25.95 | 25.00 | 10000 | 3.45% |
| 18 Nov 2024 | 24.65 | 25.00 | 25.25 | 24.25 | 24000 | -6.81% |
| 14 Nov 2024 | 26.45 | 28.45 | 28.45 | 23.65 | 120000 | -9.57% |
| 13 Nov 2024 | 29.25 | 29.25 | 29.25 | 29.05 | 6000 | 0.00% |
| 12 Nov 2024 | 29.25 | 29.25 | 29.30 | 29.25 | 6000 | 0.69% |
| 11 Nov 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 2000 | -1.86% |
| 08 Nov 2024 | 29.60 | 30.75 | 30.75 | 29.60 | 4000 | -3.43% |
| 07 Nov 2024 | 30.65 | 30.35 | 31.00 | 30.35 | 6000 | -1.92% |
| 06 Nov 2024 | 31.25 | 30.05 | 31.25 | 30.05 | 8000 | 2.46% |
| 05 Nov 2024 | 30.50 | 30.00 | 30.95 | 29.70 | 16000 | 1.67% |
| 01 Nov 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 | -2.91% |
| 31 Oct 2024 | 30.90 | 29.55 | 30.90 | 29.55 | 10000 | -1.75% |
| 28 Oct 2024 | 31.45 | 29.90 | 31.45 | 29.30 | 12000 | 2.61% |
| 25 Oct 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 2000 | -5.55% |
| 24 Oct 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 2000 | 3.34% |
| 23 Oct 2024 | 31.40 | 30.05 | 32.00 | 30.05 | 14000 | -0.32% |
| 22 Oct 2024 | 31.50 | 32.10 | 32.50 | 31.50 | 8000 | -3.37% |
| 21 Oct 2024 | 32.60 | 32.25 | 32.60 | 32.25 | 4000 | -1.21% |
| 18 Oct 2024 | 33.00 | 32.55 | 33.00 | 32.55 | 4000 | -0.30% |
| 17 Oct 2024 | 33.10 | 33.25 | 33.50 | 33.10 | 14000 | -4.89% |
| 16 Oct 2024 | 34.80 | 34.95 | 35.50 | 33.15 | 26000 | 1.02% |
| 15 Oct 2024 | 34.45 | 33.60 | 34.75 | 33.60 | 12000 | 0.73% |
| 14 Oct 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 2000 | 4.75% |
| 11 Oct 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 2000 | -3.40% |
| 10 Oct 2024 | 33.80 | 34.60 | 35.00 | 33.50 | 22000 | 0.30% |
| 09 Oct 2024 | 33.70 | 32.90 | 33.70 | 32.90 | 4000 | 2.43% |
| 08 Oct 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 4000 | -0.15% |
| 07 Oct 2024 | 32.95 | 32.40 | 32.95 | 31.00 | 18000 | 1.70% |
| 04 Oct 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 4000 | 0.78% |
| 03 Oct 2024 | 32.15 | 32.05 | 34.00 | 32.00 | 46000 | -2.87% |
| 01 Oct 2024 | 33.10 | 33.65 | 34.00 | 32.70 | 8000 | -4.06% |
| 30 Sep 2024 | 34.50 | 33.00 | 34.50 | 33.00 | 8000 | 6.48% |
| 27 Sep 2024 | 32.40 | 34.20 | 35.00 | 32.00 | 82000 | -5.26% |
| 26 Sep 2024 | 34.20 | 34.75 | 36.95 | 33.55 | 96000 | 0.88% |
| 25 Sep 2024 | 33.90 | 32.20 | 34.20 | 32.20 | 32000 | 2.73% |
| 24 Sep 2024 | 33.00 | 33.00 | 33.20 | 32.20 | 16000 | 2.01% |
| 23 Sep 2024 | 32.35 | 32.60 | 33.00 | 32.00 | 20000 | -4.15% |
| 20 Sep 2024 | 33.75 | 32.75 | 33.95 | 32.75 | 12000 | 2.74% |
| 19 Sep 2024 | 32.85 | 32.60 | 32.85 | 32.60 | 8000 | -1.05% |
| 17 Sep 2024 | 33.20 | 34.00 | 34.00 | 33.20 | 8000 | -3.49% |
| 16 Sep 2024 | 34.40 | 34.20 | 34.40 | 33.05 | 36000 | 1.93% |
| 13 Sep 2024 | 33.75 | 33.90 | 33.90 | 31.35 | 14000 | 1.66% |
| 11 Sep 2024 | 33.20 | 32.40 | 34.00 | 32.40 | 32000 | 3.75% |
| 10 Sep 2024 | 32.00 | 33.00 | 33.00 | 32.00 | 16000 | 1.11% |
| 09 Sep 2024 | 31.65 | 32.30 | 32.30 | 31.40 | 18000 | -2.31% |
| 06 Sep 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 10000 | 1.57% |
| 05 Sep 2024 | 31.90 | 31.30 | 33.15 | 31.30 | 18000 | -0.31% |
| 03 Sep 2024 | 32.00 | 32.15 | 32.15 | 31.80 | 12000 | -0.93% |
| 02 Sep 2024 | 32.30 | 33.45 | 33.45 | 32.00 | 22000 | -2.12% |
| 30 Aug 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 4000 | 1.23% |
| 29 Aug 2024 | 32.60 | 32.55 | 32.60 | 32.55 | 4000 | -1.21% |
| 28 Aug 2024 | 33.00 | 33.50 | 33.50 | 33.00 | 8000 | -2.65% |
| 27 Aug 2024 | 33.90 | 34.25 | 34.25 | 33.05 | 12000 | -0.15% |
| 26 Aug 2024 | 33.95 | 32.00 | 33.95 | 32.00 | 8000 | 0.74% |
| 23 Aug 2024 | 33.70 | 33.70 | 34.60 | 33.70 | 10000 | 0.30% |
| 22 Aug 2024 | 33.60 | 34.70 | 34.70 | 33.00 | 10000 | 0.30% |
| 21 Aug 2024 | 33.50 | 32.40 | 33.50 | 32.40 | 6000 | -1.18% |
| 20 Aug 2024 | 33.90 | 34.50 | 34.70 | 33.05 | 20000 | -1.60% |
| 19 Aug 2024 | 34.45 | 34.40 | 34.50 | 34.40 | 6000 | 3.92% |
| 16 Aug 2024 | 33.15 | 33.00 | 33.85 | 32.55 | 16000 | 1.22% |
| 14 Aug 2024 | 32.75 | 34.00 | 34.00 | 32.35 | 16000 | -1.50% |
| 13 Aug 2024 | 33.25 | 33.95 | 34.05 | 32.75 | 10000 | -2.06% |
| 12 Aug 2024 | 33.95 | 32.85 | 34.20 | 32.85 | 38000 | 4.14% |
| 09 Aug 2024 | 32.60 | 31.10 | 32.85 | 31.00 | 32000 | 4.82% |
| 08 Aug 2024 | 31.10 | 31.50 | 31.50 | 31.10 | 6000 | -1.27% |
| 07 Aug 2024 | 31.50 | 31.20 | 31.50 | 31.00 | 38000 | 0.32% |
| 06 Aug 2024 | 31.40 | 31.45 | 31.50 | 31.05 | 38000 | -3.68% |
| 05 Aug 2024 | 32.60 | 31.00 | 32.60 | 31.00 | 14000 | 2.35% |
| 02 Aug 2024 | 31.85 | 30.90 | 31.85 | 30.90 | 8000 | -0.47% |
| 01 Aug 2024 | 32.00 | 31.75 | 32.00 | 31.75 | 8000 | 0.79% |
| 31 Jul 2024 | 31.75 | 32.65 | 32.65 | 31.75 | 10000 | -2.76% |
| 30 Jul 2024 | 32.65 | 31.00 | 32.65 | 31.00 | 12000 | 2.03% |
| 29 Jul 2024 | 32.00 | 32.00 | 32.00 | 31.40 | 16000 | -0.31% |
| 26 Jul 2024 | 32.10 | 32.45 | 32.45 | 32.00 | 12000 | -1.23% |
| 25 Jul 2024 | 32.50 | 32.80 | 33.00 | 32.50 | 12000 | -0.91% |
| 24 Jul 2024 | 32.80 | 32.40 | 33.00 | 32.40 | 8000 | -0.61% |
| 23 Jul 2024 | 33.00 | 33.40 | 33.40 | 32.15 | 14000 | 1.54% |
| 22 Jul 2024 | 32.50 | 33.30 | 33.30 | 32.50 | 12000 | -2.40% |
| 18 Jul 2024 | 33.30 | 32.90 | 33.30 | 32.90 | 6000 | 3.90% |
| 16 Jul 2024 | 32.05 | 34.00 | 34.00 | 32.00 | 26000 | -2.58% |
| 15 Jul 2024 | 32.90 | 33.40 | 33.50 | 32.90 | 6000 | 1.86% |
| 12 Jul 2024 | 32.30 | 32.35 | 32.35 | 32.25 | 4000 | -3.44% |
| 10 Jul 2024 | 33.45 | 33.00 | 33.55 | 33.00 | 10000 | 1.36% |
| 09 Jul 2024 | 33.00 | 33.00 | 33.75 | 32.25 | 6000 | 0.00% |
| 08 Jul 2024 | 33.00 | 32.45 | 33.50 | 32.35 | 24000 | -1.79% |
| 05 Jul 2024 | 33.60 | 33.00 | 33.85 | 32.55 | 14000 | 0.30% |
| 04 Jul 2024 | 33.50 | 33.00 | 33.50 | 33.00 | 10000 | 0.75% |
| 03 Jul 2024 | 33.25 | 32.60 | 33.45 | 32.25 | 26000 | 2.31% |
| 02 Jul 2024 | 32.50 | 31.30 | 32.50 | 31.00 | 26000 | 0.31% |
| 01 Jul 2024 | 32.40 | 30.50 | 32.55 | 30.50 | 28000 | 4.52% |
| 28 Jun 2024 | 31.00 | 32.00 | 32.00 | 30.40 | 56000 | -3.13% |
| 27 Jun 2024 | 32.00 | 31.90 | 32.00 | 31.90 | 4000 | 0.31% |
| 26 Jun 2024 | 31.90 | 32.50 | 32.50 | 31.90 | 12000 | -1.54% |
| 25 Jun 2024 | 32.40 | 32.50 | 32.50 | 32.30 | 8000 | -1.37% |
| 24 Jun 2024 | 32.85 | 32.50 | 32.85 | 32.50 | 4000 | 1.39% |
| 21 Jun 2024 | 32.40 | 32.55 | 32.55 | 32.40 | 8000 | 1.09% |
| 20 Jun 2024 | 32.05 | 32.80 | 32.80 | 32.05 | 10000 | 0.63% |
| 19 Jun 2024 | 31.85 | 32.75 | 32.85 | 31.60 | 26000 | -2.75% |
| 18 Jun 2024 | 32.75 | 33.50 | 33.50 | 31.60 | 20000 | -0.76% |
| 14 Jun 2024 | 33.00 | 34.00 | 34.00 | 32.40 | 22000 | -1.05% |
| 13 Jun 2024 | 33.35 | 32.90 | 33.45 | 32.90 | 24000 | 2.93% |
| 12 Jun 2024 | 32.40 | 31.60 | 32.75 | 31.60 | 8000 | -1.52% |
| 11 Jun 2024 | 32.90 | 31.50 | 33.00 | 30.60 | 28000 | 2.49% |
| 10 Jun 2024 | 32.10 | 34.50 | 35.00 | 31.95 | 78000 | -4.46% |
| 07 Jun 2024 | 33.60 | 30.40 | 33.60 | 30.40 | 144000 | 5.00% |
| 06 Jun 2024 | 32.00 | 34.90 | 35.30 | 32.00 | 68000 | -4.90% |
| 05 Jun 2024 | 33.65 | 32.10 | 33.70 | 32.10 | 46000 | -0.30% |
| 04 Jun 2024 | 33.75 | 37.50 | 37.50 | 33.75 | 24000 | -10.00% |
| 03 Jun 2024 | 37.50 | 36.60 | 38.00 | 36.60 | 28000 | 2.74% |
| 31 May 2024 | 36.50 | 35.00 | 36.50 | 35.00 | 40000 | -6.05% |
| 30 May 2024 | 38.85 | 38.75 | 41.40 | 38.70 | 72000 | -9.65% |
| 29 May 2024 | 43.00 | 43.00 | 43.00 | 42.70 | 8000 | -4.34% |
| 27 May 2024 | 44.95 | 43.00 | 44.95 | 43.00 | 4000 | 4.53% |
| 24 May 2024 | 43.00 | 44.30 | 44.30 | 43.00 | 8000 | -3.04% |
| 23 May 2024 | 44.35 | 42.50 | 44.35 | 42.50 | 4000 | 4.72% |
| 22 May 2024 | 42.35 | 42.50 | 42.50 | 42.35 | 8000 | -4.72% |
| 18 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 2000 | 1.02% |
| 17 May 2024 | 44.00 | 42.20 | 44.00 | 42.20 | 12000 | 4.27% |
| 16 May 2024 | 42.20 | 44.00 | 44.00 | 40.35 | 22000 | -4.09% |
| 15 May 2024 | 44.00 | 43.50 | 44.10 | 43.50 | 8000 | 0.57% |
| 14 May 2024 | 43.75 | 44.15 | 44.15 | 43.00 | 10000 | -0.91% |
| 13 May 2024 | 44.15 | 40.00 | 44.15 | 38.50 | 24000 | 5.12% |
| 10 May 2024 | 42.00 | 42.30 | 42.50 | 42.00 | 10000 | -0.71% |
| 09 May 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 2000 | -0.24% |
| 08 May 2024 | 42.40 | 42.05 | 42.55 | 39.70 | 52000 | 1.80% |
| 07 May 2024 | 41.65 | 45.00 | 45.00 | 41.65 | 82000 | -9.95% |
| 06 May 2024 | 46.25 | 48.50 | 48.50 | 45.00 | 18000 | -3.44% |
| 03 May 2024 | 47.90 | 48.95 | 48.95 | 46.00 | 34000 | 6.44% |
| 02 May 2024 | 45.00 | 45.05 | 45.10 | 45.00 | 8000 | 0.00% |
| 30 Apr 2024 | 45.00 | 48.70 | 48.70 | 45.00 | 16000 | -4.46% |
| 29 Apr 2024 | 47.10 | 50.00 | 50.00 | 45.95 | 54000 | -3.58% |
| 26 Apr 2024 | 48.85 | 47.10 | 49.00 | 47.00 | 24000 | 3.72% |
| 25 Apr 2024 | 47.10 | 52.00 | 52.10 | 45.25 | 126000 | -5.52% |
| 24 Apr 2024 | 49.85 | 49.85 | 49.85 | 47.65 | 190000 | 9.92% |
| 23 Apr 2024 | 45.35 | 45.35 | 45.35 | 44.95 | 142000 | 19.97% |
| 22 Apr 2024 | 37.80 | 36.15 | 37.80 | 33.45 | 62000 | 20.00% |
| 19 Apr 2024 | 31.50 | 31.15 | 31.50 | 31.00 | 12000 | 1.12% |
| 18 Apr 2024 | 31.15 | 31.30 | 31.30 | 31.15 | 6000 | -0.95% |
| 16 Apr 2024 | 31.45 | 32.15 | 32.25 | 31.35 | 16000 | -2.18% |
| 15 Apr 2024 | 32.15 | 32.25 | 32.25 | 32.10 | 8000 | -2.87% |
| 10 Apr 2024 | 33.10 | 34.05 | 34.05 | 32.65 | 12000 | -2.79% |
| 09 Apr 2024 | 34.05 | 34.00 | 34.10 | 33.00 | 18000 | -2.71% |
| 08 Apr 2024 | 35.00 | 35.20 | 35.20 | 33.90 | 28000 | 7.36% |
| 05 Apr 2024 | 32.60 | 32.00 | 32.60 | 31.50 | 26000 | 3.99% |
| 04 Apr 2024 | 31.35 | 31.60 | 31.95 | 31.05 | 36000 | 1.29% |
| 03 Apr 2024 | 30.95 | 32.40 | 32.75 | 30.15 | 116000 | -0.80% |
| 02 Apr 2024 | 31.20 | 34.85 | 34.85 | 31.00 | 112000 | -3.11% |
| 01 Apr 2024 | 32.20 | 30.50 | 33.80 | 29.75 | 130000 | 9.52% |
| 28 Mar 2024 | 29.40 | 31.50 | 31.50 | 29.10 | 100000 | -5.77% |
| 27 Mar 2024 | 31.20 | 33.30 | 34.00 | 30.60 | 88000 | -4.88% |
| 26 Mar 2024 | 32.80 | 33.75 | 33.75 | 32.50 | 56000 | -2.81% |
| 22 Mar 2024 | 33.75 | 35.95 | 36.00 | 33.10 | 56000 | -0.44% |
| 21 Mar 2024 | 33.90 | 34.50 | 34.50 | 33.60 | 78000 | -0.15% |
| 20 Mar 2024 | 33.95 | 35.05 | 35.05 | 33.00 | 62000 | -2.86% |
| 19 Mar 2024 | 34.95 | 35.00 | 35.00 | 34.85 | 20000 | 2.19% |
| 18 Mar 2024 | 34.20 | 35.00 | 35.50 | 34.00 | 34000 | -2.15% |
| 15 Mar 2024 | 34.95 | 35.55 | 36.00 | 33.40 | 122000 | -7.42% |
| 14 Mar 2024 | 37.75 | 32.45 | 39.00 | 32.45 | 134000 | 13.19% |
| 13 Mar 2024 | 33.35 | 36.00 | 37.90 | 32.40 | 88000 | -4.30% |
| 12 Mar 2024 | 34.85 | 36.50 | 36.50 | 34.75 | 170000 | -6.32% |
| 11 Mar 2024 | 37.20 | 40.50 | 42.50 | 37.20 | 96000 | -5.94% |
| 07 Mar 2024 | 39.55 | 40.50 | 41.95 | 39.05 | 20000 | 2.99% |
| 06 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.30 | 6000 | -5.42% |
| 05 Mar 2024 | 40.60 | 39.95 | 40.60 | 39.10 | 22000 | 1.63% |
| 04 Mar 2024 | 39.95 | 41.00 | 41.00 | 38.15 | 16000 | -7.09% |
| 02 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 2000 | 0.58% |
| 01 Mar 2024 | 42.75 | 39.00 | 43.80 | 39.00 | 48000 | 6.88% |
| 29 Feb 2024 | 40.00 | 42.05 | 42.05 | 34.75 | 262000 | -7.83% |
| 28 Feb 2024 | 43.40 | 44.10 | 46.00 | 43.00 | 92000 | -1.36% |
| 27 Feb 2024 | 44.00 | 47.05 | 47.05 | 44.00 | 26000 | -8.33% |
| 26 Feb 2024 | 48.00 | 48.00 | 49.00 | 48.00 | 10000 | -1.13% |
| 23 Feb 2024 | 48.55 | 50.00 | 50.00 | 48.00 | 38000 | -1.02% |
| 22 Feb 2024 | 49.05 | 51.25 | 51.25 | 48.55 | 46000 | -4.76% |
| 21 Feb 2024 | 51.50 | 51.55 | 52.25 | 51.50 | 28000 | -1.81% |
| 20 Feb 2024 | 52.45 | 52.70 | 56.90 | 50.50 | 94000 | 1.75% |
| 19 Feb 2024 | 51.55 | 52.00 | 52.00 | 49.00 | 276000 | -4.54% |
| 16 Feb 2024 | 54.00 | 53.00 | 54.00 | 53.00 | 4000 | -0.09% |
| 14 Feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 2000 | 0.09% |
| 13 Feb 2024 | 54.00 | 52.55 | 54.00 | 52.55 | 10000 | 1.89% |
| 12 Feb 2024 | 53.00 | 54.00 | 54.00 | 53.00 | 28000 | 0.00% |
| 09 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 4000 | -0.93% |
| 08 Feb 2024 | 53.50 | 54.80 | 54.80 | 53.50 | 4000 | -2.64% |
| 07 Feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 2000 | 2.71% |
| 06 Feb 2024 | 53.50 | 53.75 | 53.75 | 53.50 | 8000 | 0.00% |
| 05 Feb 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 14000 | -3.08% |
| 02 Feb 2024 | 55.20 | 56.00 | 58.15 | 55.20 | 20000 | -2.65% |
| 01 Feb 2024 | 56.70 | 55.20 | 57.00 | 55.20 | 24000 | 0.35% |
| 31 Jan 2024 | 56.50 | 57.25 | 59.25 | 56.50 | 20000 | -5.52% |
| 29 Jan 2024 | 59.80 | 57.00 | 59.80 | 57.00 | 24000 | -0.33% |
| 24 Jan 2024 | 60.00 | 58.50 | 60.00 | 58.50 | 18000 | 3.81% |
| 23 Jan 2024 | 57.80 | 58.70 | 59.90 | 57.50 | 14000 | -3.67% |
| 20 Jan 2024 | 60.00 | 58.70 | 60.00 | 58.70 | 16000 | -1.64% |
| 19 Jan 2024 | 61.00 | 54.60 | 61.45 | 54.60 | 12000 | 1.67% |
| 18 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 4000 | -3.61% |
| 17 Jan 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 2000 | -1.11% |
| 16 Jan 2024 | 62.95 | 61.10 | 62.95 | 61.10 | 6000 | -0.08% |
| 15 Jan 2024 | 63.00 | 60.00 | 63.20 | 60.00 | 20000 | 6.51% |
| 12 Jan 2024 | 59.15 | 60.00 | 60.95 | 57.70 | 74000 | -1.91% |
| 11 Jan 2024 | 60.30 | 62.00 | 62.15 | 60.00 | 128000 | 0.75% |
| 10 Jan 2024 | 59.85 | 61.95 | 63.90 | 51.10 | 70000 | -5.00% |
| 09 Jan 2024 | 63.00 | 64.50 | 64.50 | 63.00 | 22000 | -2.33% |
| 08 Jan 2024 | 64.50 | 67.90 | 67.90 | 64.00 | 60000 | -0.62% |
| 05 Jan 2024 | 64.90 | 65.00 | 65.00 | 63.90 | 40000 | 0.62% |
| 04 Jan 2024 | 64.50 | 64.00 | 65.00 | 63.95 | 62000 | -0.69% |
| 03 Jan 2024 | 64.95 | 65.00 | 65.90 | 63.05 | 54000 | 3.75% |
| 02 Jan 2024 | 62.60 | 62.80 | 65.40 | 62.00 | 78000 | 0.64% |
| 01 Jan 2024 | 62.20 | 62.10 | 62.20 | 61.20 | 18000 | -1.27% |
| 29 Dec 2023 | 63.00 | 59.00 | 63.00 | 58.75 | 18000 | -0.16% |
| 28 Dec 2023 | 63.10 | 63.50 | 63.50 | 63.00 | 64000 | -0.63% |
| 27 Dec 2023 | 63.50 | 64.40 | 64.40 | 63.50 | 12000 | -0.78% |
| 26 Dec 2023 | 64.00 | 63.60 | 64.00 | 63.60 | 28000 | 1.59% |
| 22 Dec 2023 | 63.00 | 60.50 | 63.00 | 60.50 | 8000 | 0.80% |
| 21 Dec 2023 | 62.50 | 65.80 | 65.80 | 61.50 | 26000 | 5.93% |
| 20 Dec 2023 | 59.00 | 64.00 | 64.00 | 59.00 | 52000 | -7.60% |
| 19 Dec 2023 | 63.85 | 62.50 | 64.80 | 62.40 | 28000 | 1.27% |
| 18 Dec 2023 | 63.05 | 63.00 | 65.50 | 62.50 | 22000 | -0.79% |
| 15 Dec 2023 | 63.55 | 64.00 | 64.00 | 63.50 | 18000 | -0.39% |
| 14 Dec 2023 | 63.80 | 64.00 | 64.00 | 63.55 | 10000 | -0.31% |
| 13 Dec 2023 | 64.00 | 65.00 | 65.00 | 64.00 | 10000 | -0.23% |
| 12 Dec 2023 | 64.15 | 66.30 | 66.30 | 64.15 | 10000 | -0.16% |
| 11 Dec 2023 | 64.25 | 64.25 | 65.30 | 64.15 | 14000 | 1.18% |
| 08 Dec 2023 | 63.50 | 64.05 | 65.95 | 63.50 | 14000 | -1.17% |
| 07 Dec 2023 | 64.25 | 63.80 | 64.25 | 63.40 | 38000 | 0.71% |
| 06 Dec 2023 | 63.80 | 63.05 | 64.00 | 63.05 | 10000 | -0.62% |
| 05 Dec 2023 | 64.20 | 63.05 | 64.45 | 63.05 | 40000 | -0.47% |
| 04 Dec 2023 | 64.50 | 65.40 | 65.40 | 64.45 | 34000 | -0.85% |
| 01 Dec 2023 | 65.05 | 68.00 | 68.00 | 64.80 | 46000 | -1.44% |
| 30 Nov 2023 | 66.00 | 67.50 | 67.50 | 65.05 | 16000 | -1.79% |
| 29 Nov 2023 | 67.20 | 68.00 | 71.00 | 66.70 | 328000 | 0.30% |
| 28 Nov 2023 | 67.00 | 66.50 | 67.50 | 65.50 | 68000 | 2.29% |
| 24 Nov 2023 | 65.50 | 66.00 | 66.00 | 65.50 | 8000 | -1.87% |
| 23 Nov 2023 | 66.75 | 66.70 | 66.75 | 66.45 | 14000 | 2.53% |
| 22 Nov 2023 | 65.10 | 65.50 | 65.50 | 64.60 | 10000 | -2.11% |
| 21 Nov 2023 | 66.50 | 65.10 | 66.95 | 65.10 | 14000 | -0.75% |
| 20 Nov 2023 | 67.00 | 67.45 | 67.50 | 66.50 | 46000 | 1.52% |
| 17 Nov 2023 | 66.00 | 66.95 | 67.00 | 66.00 | 28000 | -1.42% |
| 16 Nov 2023 | 66.95 | 69.00 | 69.00 | 65.55 | 36000 | -2.90% |
| 15 Nov 2023 | 68.95 | 67.00 | 69.00 | 67.00 | 24000 | 1.85% |
| 13 Nov 2023 | 67.70 | 69.00 | 69.00 | 66.60 | 30000 | -1.88% |
| 12 Nov 2023 | 69.00 | 68.00 | 70.00 | 67.70 | 24000 | -1.00% |
| 10 Nov 2023 | 69.70 | 69.00 | 70.40 | 66.50 | 86000 | 0.58% |
| 09 Nov 2023 | 69.30 | 66.15 | 69.80 | 66.15 | 28000 | 0.00% |
| 08 Nov 2023 | 69.30 | 68.00 | 70.00 | 66.35 | 48000 | 1.99% |
| 07 Nov 2023 | 67.95 | 67.90 | 70.85 | 65.00 | 240000 | 2.18% |
| 06 Nov 2023 | 66.50 | 70.00 | 70.00 | 65.00 | 174000 | 2.62% |
| 03 Nov 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 2000 | 3.85% |
| 02 Nov 2023 | 62.40 | 60.20 | 65.50 | 60.20 | 18000 | 0.48% |
| 01 Nov 2023 | 62.10 | 63.60 | 63.60 | 62.10 | 6000 | -2.44% |
| 31 Oct 2023 | 63.65 | 62.80 | 63.85 | 62.00 | 16000 | 0.95% |
| 30 Oct 2023 | 63.05 | 64.60 | 64.60 | 62.95 | 6000 | -2.78% |
| 27 Oct 2023 | 64.85 | 66.00 | 66.00 | 64.00 | 18000 | 3.43% |
| 26 Oct 2023 | 62.70 | 65.10 | 65.10 | 62.70 | 8000 | -1.26% |
| 25 Oct 2023 | 63.50 | 66.85 | 67.95 | 63.50 | 28000 | 1.52% |
| 23 Oct 2023 | 62.55 | 69.00 | 69.00 | 62.00 | 44000 | -7.13% |
| 20 Oct 2023 | 67.35 | 67.20 | 67.35 | 67.20 | 10000 | -1.68% |
| 19 Oct 2023 | 68.50 | 69.75 | 71.80 | 66.50 | 62000 | -0.22% |
| 18 Oct 2023 | 68.65 | 69.85 | 69.85 | 68.20 | 40000 | 0.29% |
| 17 Oct 2023 | 68.45 | 69.05 | 69.50 | 67.00 | 38000 | -1.37% |
| 16 Oct 2023 | 69.40 | 70.00 | 72.00 | 69.10 | 52000 | -0.50% |
| 13 Oct 2023 | 69.75 | 72.00 | 72.10 | 69.15 | 72000 | -3.26% |
| 12 Oct 2023 | 72.10 | 68.00 | 72.10 | 68.00 | 164000 | 4.95% |
| 11 Oct 2023 | 68.70 | 68.45 | 70.00 | 65.05 | 146000 | 0.37% |
| 10 Oct 2023 | 68.45 | 70.50 | 70.90 | 67.15 | 180000 | -3.11% |
| 09 Oct 2023 | 70.65 | 71.20 | 72.00 | 68.30 | 394000 | -0.77% |
| 06 Oct 2023 | 71.20 | 64.45 | 71.20 | 64.45 | 592000 | 4.94% |
